Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OZL 3.520 Up 0.040 3.520 3.530 3.540 3.670 3.480 2,020,868 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLZS8 29/01/2015 Call 0.010 3.575 3.575 0.000   0 3.480
OZLMK9 29/01/2015 Call 2.300 1.285 1.285 0.000   0 1.190
OZLML9 29/01/2015 Put 2.300 0.003 0.003 0.000   0 0.009
OZLMM9 29/01/2015 Call 2.400 1.185 1.185 0.000   0 1.090
OZLMN9 29/01/2015 Put 2.400 0.004 0.004 0.000   0 0.015
OZLMO9 29/01/2015 Call 2.500 1.085 1.085 0.000   0 0.995
OZLMP9 29/01/2015 Put 2.500 0.007 0.007 0.000   0 0.015
OZLMQ9 29/01/2015 Call 2.600 0.985 0.985 0.000   0 0.895
OZLMR9 29/01/2015 Put 2.600 0.010 0.010 0.000   0 0.020
OZLLQ9 29/01/2015 Call 2.700 0.885 0.885 0.000   0 0.800
OZLLR9 29/01/2015 Put 2.700 0.015 0.015 0.000   80 0.025
OZLJH9 29/01/2015 Call 2.800 0.790 0.790 0.000   0 0.705
OZLJI9 29/01/2015 Put 2.800 0.020 0.020 0.000   30 0.025
OZLJJ9 29/01/2015 Call 2.900 0.695 0.695 0.000   0 0.615
OZLJK9 29/01/2015 Put 2.900 0.025 0.025 0.000   70 0.030
OZLFU9 29/01/2015 Call 3.000 0.525 0.585 0.000   0 0.525
OZLFV9 29/01/2015 Put 3.000 0.035 0.035 0.000   100 0.035
OZLFG9 29/01/2015 Call 3.100 0.440 0.500 0.000   30 0.440
OZLFH9 29/01/2015 Put 3.100 0.030 0.065 0.000   0 0.050
OZLDT9 29/01/2015 Call 3.200 0.365 0.425 0.000   60 0.360
OZLDU9 29/01/2015 Put 3.200 0.045 0.085 0.000 100 80 0.065
OZLD19 29/01/2015 Call 3.300 0.295 0.345 0.390 100 2,339 0.285
OZLD29 29/01/2015 Put 3.300 0.075 0.115 0.000   0 0.090
OZLCU9 29/01/2015 Call 3.400 0.230 0.280 0.230 25 545 0.220
OZLCV9 29/01/2015 Put 3.400 0.110 0.150 0.000   245 0.125
OZLB59 29/01/2015 Call 3.500 0.180 0.220 0.230 30 780 0.165
OZLB69 29/01/2015 Put 3.500 0.150 0.190 0.165 200 20 0.170
OZLIU9 29/01/2015 Call 3.510 0.215 0.215 0.000   0 0.160
OZLIV9 29/01/2015 Put 3.510 0.150 0.150 0.000   190 0.175
OZLB19 29/01/2015 Call 3.600 0.130 0.170 0.180 50 358 0.120
OZLB29 29/01/2015 Put 3.600 0.205 0.245 0.000   55 0.220
OZLIX9 29/01/2015 Call 3.610 0.160 0.160 0.000   0 0.120
OZLIW9 29/01/2015 Put 3.610 0.195 0.195 0.000   0 0.225
OZLB39 29/01/2015 Call 3.700 0.090 0.130 0.105 380 559 0.090
OZLB49 29/01/2015 Put 3.700 0.260 0.310 0.000   204 0.285
OZLIY9 29/01/2015 Call 3.710 0.120 0.120 0.000   207 0.085
OZLIZ9 29/01/2015 Put 3.710 0.250 0.250 0.000   50 0.290
OZLZX8 29/01/2015 Call 3.800 0.060 0.095 0.100 200 987 0.060
OZLZY8 29/01/2015 Put 3.800 0.310 0.310 0.000   0 0.355
OZLZV8 29/01/2015 Call 3.900 0.040 0.075 0.045 295 137 0.045
OZLZW8 29/01/2015 Put 3.900 0.385 0.385 0.000   440 0.435
OZLZO8 29/01/2015 Call 4.000 0.025 0.060 0.000   80 0.030
OZLZP8 29/01/2015 Put 4.000 0.460 0.460 0.440 90 407 0.525
OZLZ68 29/01/2015 Call 4.100 0.015 0.045 0.000   1,751 0.025
OZLZ78 29/01/2015 Put 4.100 0.550 0.550 0.000   0 0.620
OZLZG8 29/01/2015 Call 4.200 0.025 0.025 0.000   250 0.015
OZLZH8 29/01/2015 Put 4.200 0.640 0.640 0.000   0 0.720
OZLYO8 29/01/2015 Call 4.300 0.020 0.020 0.000   610 0.015
OZLYP8 29/01/2015 Put 4.300 0.735 0.735 0.000   0 0.820
OZLZQ8 29/01/2015 Call 4.400 0.015 0.015 0.000   468 0.010
OZLZR8 29/01/2015 Put 4.400 0.830 0.830 0.000   0 0.920
OZLYW8 29/01/2015 Call 4.500 0.010 0.010 0.000   15 0.007
OZLYX8 29/01/2015 Put 4.500 0.930 0.930 0.000   0 1.020
OZLZK8 29/01/2015 Call 4.600 0.008 0.008 0.000   0 0.005
OZLZL8 29/01/2015 Put 4.600 1.025 1.025 0.000   0 1.120
OZLZ88 29/01/2015 Call 4.700 0.006 0.006 0.000   0 0.003
OZLZD8 29/01/2015 Put 4.700 1.125 1.125 0.000   0 1.220
OZLZM8 29/01/2015 Call 4.800 0.004 0.004 0.000   0 0.002
OZLZN8 29/01/2015 Put 4.800 1.225 1.225 0.000   0 1.320
OZLYU8 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.002
OZLYV8 29/01/2015 Put 4.900 1.325 1.325 0.000   0 1.420
OZLZI8 29/01/2015 Call 5.000 0.002 0.002 0.000   250 0.001
OZLZJ8 29/01/2015 Put 5.000 1.425 1.425 0.000   0 1.520
OZLYS8 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.000
OZLYT8 29/01/2015 Put 5.250 1.675 1.675 0.000   0 1.770
OZLYZ8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
OZLZ58 29/01/2015 Put 5.500 1.925 1.925 0.000   0 2.020
OZLZE8 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLZF8 29/01/2015 Put 5.750 2.175 2.175 0.000   0 2.270
OZLYQ8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLYR8 29/01/2015 Put 6.000 2.425 2.425 0.000   0 2.520
OZLZT8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLZU8 29/01/2015 Put 6.250 2.675 2.675 0.000   0 2.770
OZLCH9 26/02/2015 Call 0.010 3.480 3.480 0.000   0 3.385
OZLMS9 26/02/2015 Call 2.300 1.290 1.290 0.000   0 1.195
OZLMT9 26/02/2015 Put 2.300 0.015 0.015 0.000   0 0.020
OZLMU9 26/02/2015 Call 2.400 1.190 1.190 0.000   0 1.100
OZLMV9 26/02/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLMW9 26/02/2015 Call 2.500 1.095 1.095 0.000   0 1.000
OZLMX9 26/02/2015 Put 2.500 0.020 0.020 0.000   0 0.025
OZLMY9 26/02/2015 Call 2.600 1.000 1.000 0.000   0 0.900
OZLMZ9 26/02/2015 Put 2.600 0.025 0.025 0.000   0 0.030
OZLLS9 26/02/2015 Call 2.700 0.905 0.905 0.000   0 0.810
OZLLT9 26/02/2015 Put 2.700 0.030 0.030 0.000   0 0.035
OZLJL9 26/02/2015 Call 2.800 0.810 0.810 0.000   0 0.720
OZLJM9 26/02/2015 Put 2.800 0.040 0.040 0.000   0 0.045
OZLJN9 26/02/2015 Call 2.900 0.720 0.720 0.000   0 0.630
OZLJO9 26/02/2015 Put 2.900 0.055 0.055 0.000   0 0.060
OZLFW9 26/02/2015 Call 3.000 0.555 0.615 0.000   30 0.550
OZLFX9 26/02/2015 Put 3.000 0.060 0.095 0.000   175 0.075
OZLFI9 26/02/2015 Call 3.100 0.480 0.540 0.000   0 0.470
OZLFJ9 26/02/2015 Put 3.100 0.080 0.120 0.000   800 0.100
OZLDV9 26/02/2015 Call 3.200 0.405 0.465 0.000   70 0.395
OZLDW9 26/02/2015 Put 3.200 0.110 0.150 0.000   70 0.130
OZLD39 26/02/2015 Call 3.300 0.340 0.390 0.000   141 0.325
OZLD49 26/02/2015 Put 3.300 0.145 0.185 0.000   0 0.165
OZLCW9 26/02/2015 Call 3.400 0.280 0.330 0.000   0 0.265
OZLCX9 26/02/2015 Put 3.400 0.190 0.230 0.000   0 0.205
OZLCI9 26/02/2015 Call 3.500 0.225 0.275 0.000   200 0.210
OZLCJ9 26/02/2015 Put 3.500 0.230 0.280 0.000   200 0.255
OZLKB9 26/02/2015 Call 3.510 0.230 0.230 0.000   250 0.165
OZLKA9 26/02/2015 Put 3.510 0.235 0.235 0.000   290 0.260
OZLBX9 26/02/2015 Call 3.600 0.180 0.220 0.240 30 100 0.165
OZLBY9 26/02/2015 Put 3.600 0.290 0.340 0.000   0 0.315
OZLKC9 26/02/2015 Call 3.610 0.185 0.185 0.000   0 0.130
OZLKD9 26/02/2015 Put 3.610 0.285 0.285 0.000   270 0.320
OZLBT9 26/02/2015 Call 3.700 0.140 0.180 0.000   0 0.130
OZLBU9 26/02/2015 Put 3.700 0.355 0.405 0.000   656 0.380
OZLKF9 26/02/2015 Call 3.710 0.145 0.145 0.000   0 0.100
OZLKE9 26/02/2015 Put 3.710 0.345 0.345 0.000   0 0.385
OZLBZ9 26/02/2015 Call 3.800 0.100 0.150 0.000   100 0.100
OZLC19 26/02/2015 Put 3.800 0.400 0.400 0.000   0 0.450
OZLBP9 26/02/2015 Call 3.900 0.070 0.120 0.000   0 0.075
OZLBQ9 26/02/2015 Put 3.900 0.475 0.475 0.000   0 0.530
OZLC29 26/02/2015 Call 4.000 0.085 0.085 0.000   0 0.055
OZLC39 26/02/2015 Put 4.000 0.550 0.550 0.000   30 0.615
OZLBM9 26/02/2015 Call 4.100 0.065 0.065 0.000   0 0.045
OZLBO9 26/02/2015 Put 4.100 0.635 0.635 0.000   730 0.710
OZLC89 26/02/2015 Call 4.200 0.020 0.070 0.040 400 0 0.035
OZLC99 26/02/2015 Put 4.200 0.720 0.720 0.000   650 0.805
OZLBG9 26/02/2015 Call 4.300 0.035 0.035 0.000   250 0.025
OZLBH9 26/02/2015 Put 4.300 0.815 0.815 0.000   210 0.900
OZLCF9 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.020
OZLCG9 26/02/2015 Put 4.400 0.905 0.905 0.000   0 1.000
OZLBI9 26/02/2015 Call 4.500 0.020 0.020 0.000   0 0.020
OZLBJ9 26/02/2015 Put 4.500 1.005 1.005 0.000   0 1.095
OZLC49 26/02/2015 Call 4.600 0.020 0.020 0.000   0 0.015
OZLC59 26/02/2015 Put 4.600 1.105 1.105 0.000   0 1.195
OZLBR9 26/02/2015 Call 4.700 0.015 0.015 0.000   0 0.010
OZLBS9 26/02/2015 Put 4.700 1.200 1.200 0.000   47 1.295
OZLC69 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.009
OZLC79 26/02/2015 Put 4.800 1.300 1.300 0.000   0 1.395
OZLBK9 26/02/2015 Call 4.900 0.010 0.010 0.000   0 0.007
OZLBL9 26/02/2015 Put 4.900 1.400 1.400 0.000   0 1.495
OZLBV9 26/02/2015 Call 5.000 0.008 0.008 0.000   0 0.005
OZLBW9 26/02/2015 Put 5.000 1.500 1.500 0.000   0 1.595
OZLPK8 26/03/2015 Call 0.010 3.490 3.490 0.000   0 3.395
OZLN19 26/03/2015 Call 2.300 1.290 1.290 0.000   0 1.195
OZLN29 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.030
OZLN39 26/03/2015 Call 2.400 1.190 1.190 0.000   0 1.100
OZLN49 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.025
OZLN59 26/03/2015 Call 2.500 1.095 1.095 0.000   0 1.005
OZLN69 26/03/2015 Put 2.500 0.025 0.025 0.000   0 0.030
OZLN79 26/03/2015 Call 2.600 1.000 1.000 0.000   0 0.910
OZLN89 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.040
OZLLU9 26/03/2015 Call 2.700 0.910 0.910 0.000   0 0.815
OZLLW9 26/03/2015 Put 2.700 0.045 0.045 0.000   0 0.050
OZLJP9 26/03/2015 Call 2.800 0.720 0.810 0.000   0 0.725
OZLJQ9 26/03/2015 Put 2.800 0.040 0.080 0.000   0 0.060
OZLP28 26/03/2015 Call 2.900 0.635 0.725 0.000   0 0.640
OZLP38 26/03/2015 Put 2.900 0.060 0.100 0.000   28 0.080
OZLET7 26/03/2015 Call 3.000 0.570 0.630 0.000   0 0.560
OZLEU7 26/03/2015 Put 3.000 0.085 0.120 0.000   40 0.100
OZLNR8 26/03/2015 Call 3.100 0.490 0.550 0.000   0 0.485
OZLNU8 26/03/2015 Put 3.100 0.110 0.150 0.000   0 0.130
OZLCQ7 26/03/2015 Call 3.200 0.420 0.480 0.000   1,001 0.415
OZLCR7 26/03/2015 Put 3.200 0.140 0.180 0.000   0 0.160
OZLNX8 26/03/2015 Call 3.300 0.360 0.410 0.000   0 0.350
OZLP18 26/03/2015 Put 3.300 0.180 0.220 0.000   35 0.200
OZLZB9 26/03/2015 Call 3.400 0.300 0.350 0.000   288 0.290
OZLZC9 26/03/2015 Put 3.400 0.220 0.270 0.245 10 166 0.245
OZLP48 26/03/2015 Call 3.500 0.250 0.300 0.000   1 0.240
OZLP58 26/03/2015 Put 3.500 0.295 0.320 0.260 2,450 57 0.300
OZLKG9 26/03/2015 Call 3.510 0.280 0.280 0.000   0 0.215
OZLKH9 26/03/2015 Put 3.510 0.270 0.270 0.000   20 0.300
OZLY39 26/03/2015 Call 3.600 0.205 0.270 0.280 250 0 0.195
OZLY49 26/03/2015 Put 3.600 0.310 0.390 0.000   20 0.355
OZLKJ9 26/03/2015 Call 3.610 0.235 0.235 0.000   0 0.175
OZLKI9 26/03/2015 Put 3.610 0.320 0.320 0.000   0 0.360
OZLP68 26/03/2015 Call 3.700 0.175 0.230 0.000   0 0.155
OZLP78 26/03/2015 Put 3.700 0.360 0.460 0.000   285 0.420
OZLKK9 26/03/2015 Call 3.710 0.195 0.195 0.000   0 0.145
OZLKL9 26/03/2015 Put 3.710 0.375 0.375 0.000   110 0.425
OZLVI9 26/03/2015 Call 3.800 0.135 0.190 0.200 2,450 28 0.125
OZLVJ9 26/03/2015 Put 3.800 0.435 0.435 0.000   0 0.490
OZLP88 26/03/2015 Call 3.900 0.105 0.160 0.000   0 0.100
OZLP98 26/03/2015 Put 3.900 0.500 0.500 0.000   100 0.565
OZLVK9 26/03/2015 Call 4.000 0.070 0.135 0.000   0 0.080
OZLVL9 26/03/2015 Put 4.000 0.575 0.575 0.000   215 0.640
OZLPL8 26/03/2015 Call 4.100 0.090 0.090 0.000   0 0.060
OZLPM8 26/03/2015 Put 4.100 0.655 0.655 0.000   228 0.725
OZLTB9 26/03/2015 Call 4.200 0.070 0.070 0.000   62 0.050
OZLTC9 26/03/2015 Put 4.200 0.740 0.740 0.000   1,169 0.815
OZLPN8 26/03/2015 Call 4.300 0.055 0.055 0.000   20 0.040
OZLPO8 26/03/2015 Put 4.300 0.825 0.825 0.000   0 0.905
OZLT79 26/03/2015 Call 4.400 0.045 0.045 0.000   15 0.035
OZLT89 26/03/2015 Put 4.400 0.920 0.920 0.000   123 1.000
OZLPP8 26/03/2015 Call 4.500 0.035 0.035 0.050 50 48 0.030
OZLPQ8 26/03/2015 Put 4.500 1.010 1.010 0.000   24 1.095
OZLJ19 26/03/2015 Call 4.510 0.035 0.035 0.000   0 0.030
OZLJ29 26/03/2015 Put 4.510 1.015 1.015 0.000   674 1.100
OZLT19 26/03/2015 Call 4.600 0.030 0.030 0.000   161 0.025
OZLT29 26/03/2015 Put 4.600 1.105 1.105 0.000   250 1.195
OZLJ49 26/03/2015 Call 4.610 0.030 0.030 0.000   0 0.025
OZLJ39 26/03/2015 Put 4.610 1.110 1.110 0.000   0 1.195
OZLSC8 26/03/2015 Call 4.700 0.025 0.025 0.000   0 0.020
OZLSD8 26/03/2015 Put 4.700 1.205 1.205 0.000   732 1.295
OZLJ59 26/03/2015 Call 4.710 0.025 0.025 0.000   0 0.020
OZLJ69 26/03/2015 Put 4.710 1.205 1.205 0.000   0 1.295
OZLT59 26/03/2015 Call 4.800 0.020 0.020 0.000   37 0.020
OZLT69 26/03/2015 Put 4.800 1.305 1.305 0.000   135 1.395
OZLJ89 26/03/2015 Call 4.810 0.020 0.020 0.000   0 0.020
OZLJ79 26/03/2015 Put 4.810 1.305 1.305 0.000   100 1.395
OZLT78 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
OZLT88 26/03/2015 Put 4.900 1.400 1.400 0.000   0 1.495
OZLT39 26/03/2015 Call 5.000 0.015 0.015 0.000   250 0.015
OZLT49 26/03/2015 Put 5.000 1.500 1.500 0.000   0 1.595
OZLE39 26/03/2015 Call 5.010 0.015 0.015 0.000   0 0.015
OZLE29 26/03/2015 Put 5.010 1.500 1.500 0.000   0 1.595
OZLT58 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.010
OZLT68 26/03/2015 Put 5.250 1.750 1.750 0.000   0 1.845
OZLTF9 26/03/2015 Call 5.500 0.006 0.006 0.000   70 0.006
OZLTG9 26/03/2015 Put 5.500 1.995 1.995 0.000   0 2.090
OZLE49 26/03/2015 Call 5.510 0.006 0.006 0.000   0 0.006
OZLE59 26/03/2015 Put 5.510 1.995 1.995 0.000   100 2.090
OZLXM8 26/03/2015 Call 5.750 0.004 0.004 0.000   0 0.004
OZLXN8 26/03/2015 Put 5.750 2.245 2.245 0.000   0 2.340
OZLT99 26/03/2015 Call 6.000 0.003 0.003 0.000   0 0.002
OZLTA9 26/03/2015 Put 6.000 2.495 2.495 0.000   0 2.590
OZLUR8 26/03/2015 Call 6.010 0.002 0.002 0.000   0 0.002
OZLUS8 26/03/2015 Put 6.010 2.490 2.490 0.000   87 2.585
OZLYK8 26/03/2015 Call 6.250 0.002 0.002 0.000   0 0.001
OZLYL8 26/03/2015 Put 6.250 2.745 2.745 0.000   0 2.835
OZLTD9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
OZLTE9 26/03/2015 Put 6.500 2.990 2.990 0.000   0 3.085
OZLUU8 26/03/2015 Call 6.510 0.001 0.001 0.000   0 0.001
OZLUT8 26/03/2015 Put 6.510 2.985 2.985 0.000   68 3.080
OZLIR9 23/04/2015 Call 0.010 3.495 3.495 0.000   0 3.400
OZLN99 23/04/2015 Call 2.300 1.290 1.290 0.000   0 1.200
OZLNK9 23/04/2015 Put 2.300 0.025 0.025 0.000   0 0.025
OZLNL9 23/04/2015 Call 2.400 1.190 1.190 0.000   0 1.105
OZLNM9 23/04/2015 Put 2.400 0.025 0.025 0.000   0 0.030
OZLNN9 23/04/2015 Call 2.500 1.100 1.100 0.000   0 1.010
OZLNO9 23/04/2015 Put 2.500 0.030 0.030 0.000   0 0.035
OZLNP9 23/04/2015 Call 2.600 1.005 1.005 0.000   0 0.910
OZLNQ9 23/04/2015 Put 2.600 0.040 0.040 0.000   0 0.045
OZLLX9 23/04/2015 Call 2.700 0.910 0.910 0.000   0 0.820
OZLLY9 23/04/2015 Put 2.700 0.050 0.050 0.000   0 0.060
OZLJR9 23/04/2015 Call 2.800 0.820 0.820 0.000   0 0.730
OZLJS9 23/04/2015 Put 2.800 0.065 0.065 0.000   0 0.075
OZLJT9 23/04/2015 Call 2.900 0.735 0.735 0.000   0 0.645
OZLJU9 23/04/2015 Put 2.900 0.080 0.080 0.000   0 0.095
OZLJ99 23/04/2015 Call 3.000 0.650 0.650 0.000   0 0.565
OZLJA9 23/04/2015 Put 3.000 0.100 0.100 0.000   0 0.120
OZLGR9 23/04/2015 Call 3.100 0.575 0.575 0.000   0 0.495
OZLGS9 23/04/2015 Put 3.100 0.125 0.125 0.000   0 0.150
OZLGT9 23/04/2015 Call 3.200 0.500 0.500 0.000   0 0.425
OZLGU9 23/04/2015 Put 3.200 0.155 0.155 0.000   0 0.185
OZLGV9 23/04/2015 Call 3.300 0.430 0.430 0.000   0 0.365
OZLGW9 23/04/2015 Put 3.300 0.190 0.190 0.000   0 0.225
OZLGX9 23/04/2015 Call 3.400 0.370 0.370 0.000   0 0.305
OZLGY9 23/04/2015 Put 3.400 0.235 0.235 0.000   60 0.270
OZLGZ9 23/04/2015 Call 3.500 0.310 0.310 0.000   0 0.255
OZLI19 23/04/2015 Put 3.500 0.280 0.280 0.000   0 0.325
OZLKM9 23/04/2015 Call 3.510 0.295 0.295 0.000   0 0.245
OZLKN9 23/04/2015 Put 3.510 0.280 0.280 0.000   0 0.325
OZLI29 23/04/2015 Call 3.600 0.260 0.260 0.000   250 0.215
OZLI39 23/04/2015 Put 3.600 0.330 0.330 0.000   20 0.380
OZLKP9 23/04/2015 Call 3.610 0.250 0.250 0.000   0 0.205
OZLKO9 23/04/2015 Put 3.610 0.335 0.335 0.000   0 0.380
OZLI49 23/04/2015 Call 3.700 0.220 0.220 0.000   0 0.175
OZLI59 23/04/2015 Put 3.700 0.390 0.390 0.000   0 0.440
OZLKQ9 23/04/2015 Call 3.710 0.210 0.210 0.000   0 0.170
OZLKR9 23/04/2015 Put 3.710 0.395 0.395 0.000   0 0.445
OZLI69 23/04/2015 Call 3.800 0.180 0.180 0.000   0 0.145
OZLI79 23/04/2015 Put 3.800 0.455 0.455 0.000   0 0.510
OZLI89 23/04/2015 Call 3.900 0.150 0.150 0.000   0 0.120
OZLI99 23/04/2015 Put 3.900 0.525 0.525 0.000   0 0.585
OZLIF9 23/04/2015 Call 4.000 0.125 0.125 0.000   0 0.095
OZLIG9 23/04/2015 Put 4.000 0.600 0.600 0.000   0 0.665
OZLIH9 23/04/2015 Call 4.100 0.100 0.100 0.000   0 0.080
OZLII9 23/04/2015 Put 4.100 0.675 0.675 0.000   0 0.745
OZLIJ9 23/04/2015 Call 4.200 0.085 0.085 0.000   0 0.065
OZLIK9 23/04/2015 Put 4.200 0.755 0.755 0.000   0 0.830
OZLIL9 23/04/2015 Call 4.300 0.070 0.070 0.000   0 0.055
OZLIM9 23/04/2015 Put 4.300 0.840 0.840 0.000   0 0.915
OZLIN9 23/04/2015 Call 4.400 0.055 0.055 0.000   0 0.045
OZLIO9 23/04/2015 Put 4.400 0.930 0.930 0.000   0 1.010
OZLIP9 23/04/2015 Call 4.500 0.045 0.045 0.000   0 0.035
OZLIQ9 23/04/2015 Put 4.500 1.020 1.020 0.000   0 1.100
OZLIS9 23/04/2015 Call 4.600 0.035 0.035 0.000   0 0.030
OZLIT9 23/04/2015 Put 4.600 1.115 1.115 0.000   0 1.195
OZLLN9 28/05/2015 Call 0.010 3.505 3.505 0.000   0 3.410
OZLNR9 28/05/2015 Call 2.300 1.295 1.295 0.000   0 1.200
OZLNS9 28/05/2015 Put 2.300 0.025 0.025 0.000   0 0.030
OZLNT9 28/05/2015 Call 2.400 1.200 1.200 0.000   0 1.110
OZLNU9 28/05/2015 Put 2.400 0.030 0.030 0.000   0 0.035
OZLNV9 28/05/2015 Call 2.500 1.105 1.105 0.000   0 1.015
OZLNW9 28/05/2015 Put 2.500 0.040 0.040 0.000   0 0.045
OZLNX9 28/05/2015 Call 2.600 1.010 1.010 0.000   0 0.920
OZLNY9 28/05/2015 Put 2.600 0.055 0.055 0.000   0 0.060
OZLLZ9 28/05/2015 Call 2.700 0.920 0.920 0.000   0 0.830
OZLM19 28/05/2015 Put 2.700 0.065 0.065 0.000   0 0.075
OZLM29 28/05/2015 Call 2.800 0.835 0.835 0.000   0 0.750
OZLM39 28/05/2015 Put 2.800 0.085 0.085 0.000   0 0.095
OZLL39 28/05/2015 Call 2.900 0.750 0.750 0.000   0 0.670
OZLL49 28/05/2015 Put 2.900 0.105 0.105 0.000   0 0.120
OZLLD9 28/05/2015 Call 3.000 0.675 0.675 0.000   0 0.595
OZLLE9 28/05/2015 Put 3.000 0.125 0.125 0.000   0 0.145
OZLL59 28/05/2015 Call 3.100 0.600 0.600 0.000   0 0.525
OZLL69 28/05/2015 Put 3.100 0.155 0.155 0.000   0 0.180
OZLLB9 28/05/2015 Call 3.200 0.530 0.530 0.000   0 0.460
OZLLC9 28/05/2015 Put 3.200 0.185 0.185 0.000   0 0.215
OZLL19 28/05/2015 Call 3.300 0.465 0.465 0.000   0 0.400
OZLL29 28/05/2015 Put 3.300 0.220 0.220 0.000   0 0.260
OZLLJ9 28/05/2015 Call 3.400 0.405 0.405 0.000   0 0.345
OZLLK9 28/05/2015 Put 3.400 0.265 0.265 0.000   0 0.305
OZLKU9 28/05/2015 Call 3.500 0.350 0.350 0.000   0 0.295
OZLKV9 28/05/2015 Put 3.500 0.310 0.310 0.000   0 0.355
OZLLH9 28/05/2015 Call 3.600 0.300 0.300 0.000   0 0.250
OZLLI9 28/05/2015 Put 3.600 0.365 0.365 0.000   50 0.410
OZLL79 28/05/2015 Call 3.700 0.260 0.260 0.000   0 0.215
OZLL89 28/05/2015 Put 3.700 0.420 0.420 0.000   0 0.470
OZLL99 28/05/2015 Call 3.800 0.220 0.220 0.000   0 0.180
OZLLA9 28/05/2015 Put 3.800 0.485 0.485 0.000   0 0.540
OZLKW9 28/05/2015 Call 3.900 0.190 0.190 0.000   0 0.150
OZLKX9 28/05/2015 Put 3.900 0.550 0.550 0.000   0 0.610
OZLLF9 28/05/2015 Call 4.000 0.155 0.155 0.000   0 0.130
OZLLG9 28/05/2015 Put 4.000 0.620 0.620 0.000   0 0.690
OZLKY9 28/05/2015 Call 4.100 0.135 0.135 0.000   0 0.110
OZLKZ9 28/05/2015 Put 4.100 0.695 0.695 0.000   0 0.770
OZLLL9 28/05/2015 Call 4.200 0.110 0.110 0.000   0 0.090
OZLLM9 28/05/2015 Put 4.200 0.780 0.780 0.000   0 0.850
OZLKS9 28/05/2015 Call 4.300 0.095 0.095 0.000   0 0.075
OZLKT9 28/05/2015 Put 4.300 0.860 0.860 0.000   0 0.945
OZLW38 25/06/2015 Call 0.010 3.515 3.515 0.000   0 3.420
OZLNZ9 25/06/2015 Call 2.300 1.295 1.295 0.000   0 1.205
OZLP19 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.040
OZLP29 25/06/2015 Call 2.400 1.200 1.200 0.000   0 1.115
OZLP39 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.045
OZLP49 25/06/2015 Call 2.500 1.110 1.110 0.000   0 1.020
OZLP59 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.060
OZLP69 25/06/2015 Call 2.600 1.020 1.020 0.000   0 0.930
OZLP79 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.075
OZLM49 25/06/2015 Call 2.700 0.935 0.935 0.000   0 0.845
OZLM59 25/06/2015 Put 2.700 0.080 0.080 0.000   0 0.095
OZLSN7 25/06/2015 Call 2.800 0.850 0.850 0.000   0 0.765
OZLSO7 25/06/2015 Put 2.800 0.100 0.100 0.000   0 0.120
OZLJV9 25/06/2015 Call 2.900 0.770 0.770 0.000   0 0.690
OZLJW9 25/06/2015 Put 2.900 0.120 0.120 0.000   0 0.145
OZLEV7 25/06/2015 Call 3.000 0.695 0.695 0.000   0 0.615
OZLEW7 25/06/2015 Put 3.000 0.145 0.145 0.000   350 0.175
OZLFK9 25/06/2015 Call 3.100 0.620 0.620 0.000   0 0.550
OZLFL9 25/06/2015 Put 3.100 0.175 0.175 0.000   0 0.205
OZLCS7 25/06/2015 Call 3.200 0.555 0.555 0.000   0 0.485
OZLCT7 25/06/2015 Put 3.200 0.210 0.210 0.000   0 0.240
OZLD59 25/06/2015 Call 3.300 0.490 0.490 0.000   20 0.425
OZLD69 25/06/2015 Put 3.300 0.245 0.245 0.000   80 0.285
OZLZD9 25/06/2015 Call 3.400 0.435 0.435 0.000   0 0.370
OZLZE9 25/06/2015 Put 3.400 0.290 0.290 0.000   0 0.330
OZLVE8 25/06/2015 Call 3.500 0.380 0.380 0.000   0 0.325
OZLVF8 25/06/2015 Put 3.500 0.335 0.335 0.000   134 0.385
OZLY59 25/06/2015 Call 3.600 0.335 0.335 0.000   1 0.280
OZLY69 25/06/2015 Put 3.600 0.385 0.385 0.000   250 0.440
OZLVC8 25/06/2015 Call 3.700 0.290 0.290 0.000   0 0.245
OZLVD8 25/06/2015 Put 3.700 0.440 0.440 0.000   30 0.500
OZLVO9 25/06/2015 Call 3.800 0.250 0.250 0.000   98 0.210
OZLVP9 25/06/2015 Put 3.800 0.500 0.500 0.000   15 0.570
OZLV88 25/06/2015 Call 3.900 0.215 0.215 0.000   0 0.180
OZLV98 25/06/2015 Put 3.900 0.565 0.565 0.000   0 0.635
OZLVM9 25/06/2015 Call 4.000 0.185 0.185 0.000   0 0.155
OZLVN9 25/06/2015 Put 4.000 0.635 0.635 0.000   100 0.710
OZLVA8 25/06/2015 Call 4.100 0.160 0.160 0.000   0 0.130
OZLVB8 25/06/2015 Put 4.100 0.710 0.710 0.000   0 0.785
OZLSG9 25/06/2015 Call 4.200 0.135 0.135 0.000   21 0.110
OZLSH9 25/06/2015 Put 4.200 0.790 0.790 0.000   100 0.865
OZLV68 25/06/2015 Call 4.300 0.115 0.115 0.000   0 0.095
OZLV78 25/06/2015 Put 4.300 0.870 0.870 0.000   0 0.950
OZLQT9 25/06/2015 Call 4.400 0.100 0.100 0.000   0 0.080
OZLQU9 25/06/2015 Put 4.400 0.955 0.955 0.000   266 1.035
OZLVI8 25/06/2015 Call 4.500 0.085 0.085 0.000   0 0.070
OZLVJ8 25/06/2015 Put 4.500 1.040 1.040 0.000   0 1.125
OZLVO8 25/06/2015 Call 4.600 0.070 0.070 0.000   16 0.060
OZLVP8 25/06/2015 Put 4.600 1.130 1.130 0.000   246 1.215
OZLVG8 25/06/2015 Call 4.700 0.060 0.060 0.000   33 0.050
OZLVH8 25/06/2015 Put 4.700 1.220 1.220 0.000   467 1.305
OZLTJ8 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.040
OZLTK8 25/06/2015 Put 4.800 1.315 1.315 0.000   0 1.400
OZLVQ8 25/06/2015 Call 4.900 0.045 0.045 0.000   250 0.035
OZLVR8 25/06/2015 Put 4.900 1.410 1.410 0.000   0 1.500
OZLS48 25/06/2015 Call 5.000 0.040 0.040 0.000   0 0.030
OZLS58 25/06/2015 Put 5.000 1.505 1.505 0.000   0 1.595
OZLX18 25/06/2015 Call 5.250 0.030 0.030 0.000   0 0.020
OZLX28 25/06/2015 Put 5.250 1.750 1.750 0.000   0 1.845
OZLNP8 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.015
OZLNQ8 25/06/2015 Put 5.500 1.995 1.995 0.000   0 2.090
OZLXO8 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.009
OZLXP8 25/06/2015 Put 5.750 2.245 2.245 0.000   0 2.340
OZLMY8 25/06/2015 Call 6.000 0.015 0.015 0.000   0 0.006
OZLMZ8 25/06/2015 Put 6.000 2.495 2.495 0.000   0 2.590
OZLYM8 25/06/2015 Call 6.250 0.010 0.010 0.000   0 0.004
OZLYN8 25/06/2015 Put 6.250 2.745 2.745 0.000   0 2.835
OZLNL8 25/06/2015 Call 6.500 0.007 0.007 0.000   0 0.002
OZLNM8 25/06/2015 Put 6.500 2.990 2.990 0.000   0 3.085
OZLQ59 25/06/2015 Call 6.510 0.007 0.007 0.000   0 0.002
OZLQ69 25/06/2015 Put 6.510 2.945 2.945 0.000   300 3.035
OZLN98 25/06/2015 Call 7.000 0.004 0.004 0.000   0 0.001
OZLNK8 25/06/2015 Put 7.000 3.490 3.490 0.000   0 3.585
OZLNN8 25/06/2015 Call 7.500 0.002 0.002 0.000   0 0.000
OZLNO8 25/06/2015 Put 7.500 3.985 3.985 0.000   0 4.080
OZLG79 25/06/2015 Call 7.510 0.002 0.002 0.000   0 0.000
OZLG89 25/06/2015 Put 7.510 3.930 3.930 0.000   485 4.025
OZLF89 24/09/2015 Call 0.010 3.430 3.430 0.000   0 3.335
OZLP89 24/09/2015 Call 2.300 1.310 1.310 0.000   0 1.210
OZLP99 24/09/2015 Put 2.300 0.060 0.060 0.000   0 0.070
OZLPK9 24/09/2015 Call 2.400 1.220 1.220 0.000   0 1.130
OZLPL9 24/09/2015 Put 2.400 0.075 0.075 0.000   0 0.085
OZLPM9 24/09/2015 Call 2.500 1.135 1.135 0.000   0 1.045
OZLPN9 24/09/2015 Put 2.500 0.090 0.090 0.000   0 0.105
OZLPO9 24/09/2015 Call 2.600 1.050 1.050 0.000   0 0.965
OZLPP9 24/09/2015 Put 2.600 0.110 0.110 0.000   0 0.125
OZLM69 24/09/2015 Call 2.700 0.970 0.970 0.000   0 0.890
OZLM79 24/09/2015 Put 2.700 0.135 0.135 0.000   250 0.150
OZLSP7 24/09/2015 Call 2.800 0.895 0.895 0.000   0 0.815
OZLSQ7 24/09/2015 Put 2.800 0.160 0.160 0.000   0 0.180
OZLJX9 24/09/2015 Call 2.900 0.825 0.825 0.000   0 0.745
OZLJY9 24/09/2015 Put 2.900 0.185 0.185 0.000   0 0.210
OZLQL7 24/09/2015 Call 3.000 0.755 0.755 0.000   0 0.680
OZLQM7 24/09/2015 Put 3.000 0.215 0.215 0.000   0 0.245
OZLFM9 24/09/2015 Call 3.100 0.685 0.685 0.000   0 0.615
OZLFN9 24/09/2015 Put 3.100 0.250 0.250 0.000   0 0.285
OZLQF7 24/09/2015 Call 3.200 0.625 0.625 0.000   0 0.560
OZLQG7 24/09/2015 Put 3.200 0.290 0.290 0.000   0 0.330
OZLE89 24/09/2015 Call 3.300 0.565 0.565 0.000   0 0.500
OZLE99 24/09/2015 Put 3.300 0.330 0.330 0.000   0 0.375
OZLQ77 24/09/2015 Call 3.400 0.510 0.510 0.000   0 0.450
OZLQ87 24/09/2015 Put 3.400 0.375 0.375 0.000   0 0.425
OZLEF9 24/09/2015 Call 3.500 0.460 0.460 0.000   250 0.400
OZLEG9 24/09/2015 Put 3.500 0.430 0.430 0.000   0 0.475
OZLPP7 24/09/2015 Call 3.600 0.415 0.415 0.000   0 0.360
OZLPQ7 24/09/2015 Put 3.600 0.480 0.480 0.000   0 0.535
OZLEH9 24/09/2015 Call 3.700 0.375 0.375 0.000   0 0.315
OZLEI9 24/09/2015 Put 3.700 0.540 0.540 0.000   250 0.590
OZLPR7 24/09/2015 Call 3.800 0.335 0.335 0.000   0 0.280
OZLPS7 24/09/2015 Put 3.800 0.600 0.600 0.000   250 0.655
OZLEJ9 24/09/2015 Call 3.900 0.300 0.300 0.000   0 0.245
OZLEK9 24/09/2015 Put 3.900 0.665 0.665 0.000   0 0.720
OZLPT7 24/09/2015 Call 4.000 0.265 0.265 0.000   52 0.215
OZLPU7 24/09/2015 Put 4.000 0.735 0.735 0.000   303 0.790
OZLEL9 24/09/2015 Call 4.100 0.235 0.235 0.000   0 0.190
OZLEM9 24/09/2015 Put 4.100 0.810 0.810 0.000   0 0.865
OZLPN7 24/09/2015 Call 4.200 0.205 0.205 0.000   0 0.170
OZLPO7 24/09/2015 Put 4.200 0.885 0.885 0.000   0 0.940
OZLE69 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.150
OZLE79 24/09/2015 Put 4.300 0.960 0.960 0.000   0 1.020
OZLPV7 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.130
OZLPW7 24/09/2015 Put 4.400 1.035 1.035 0.000   0 1.105
OZLEN9 24/09/2015 Call 4.500 0.140 0.140 0.000   0 0.115
OZLEO9 24/09/2015 Put 4.500 1.115 1.115 0.000   0 1.190
OZLPX7 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.105
OZLPY7 24/09/2015 Put 4.600 1.200 1.200 0.000   0 1.275
OZLG99 24/09/2015 Call 4.700 0.105 0.105 0.000   0 0.090
OZLGK9 24/09/2015 Put 4.700 1.285 1.285 0.000   0 1.365
OZLQ27 24/09/2015 Call 4.800 0.095 0.095 0.000   250 0.080
OZLQ37 24/09/2015 Put 4.800 1.370 1.370 0.000   880 1.460
OZLPZ7 24/09/2015 Call 5.000 0.075 0.075 0.000   0 0.065
OZLQ17 24/09/2015 Put 5.000 1.555 1.555 0.000   0 1.645
OZLQ47 24/09/2015 Call 5.500 0.040 0.040 0.000   0 0.035
OZLQ57 24/09/2015 Put 5.500 2.030 2.030 0.000   0 2.120
OZLX78 24/09/2015 Call 6.000 0.025 0.025 0.000   0 0.020
OZLX88 24/09/2015 Put 6.000 2.515 2.515 0.000   0 2.605
OZLXZ8 24/09/2015 Call 6.500 0.015 0.015 0.000   0 0.010
OZLY18 24/09/2015 Put 6.500 3.000 3.000 0.000   0 3.095
OZLPZ9 24/09/2015 Call 6.510 0.015 0.015 0.000   0 0.010
OZLPY9 24/09/2015 Put 6.510 3.005 3.005 0.000   380 3.100
OZLRF9 17/12/2015 Call 0.010 3.455 3.455 0.000      
OZLPQ9 17/12/2015 Call 2.200 1.395 1.395 0.000   0 1.315
OZLPR9 17/12/2015 Put 2.200 0.070 0.070 0.000   0 0.075
OZLPS9 17/12/2015 Call 2.400 1.220 1.220 0.000   0 1.140
OZLPT9 17/12/2015 Put 2.400 0.100 0.100 0.000   0 0.110
OZLM89 17/12/2015 Call 2.600 1.060 1.060 0.000   0 0.980
OZLM99 17/12/2015 Put 2.600 0.135 0.135 0.000   0 0.155
OZLFY9 17/12/2015 Call 2.800 0.915 0.915 0.000   0 0.835
OZLFZ9 17/12/2015 Put 2.800 0.185 0.185 0.000   0 0.210
OZLQ99 17/12/2015 Call 2.900 0.845 0.845 0.000      
OZLQA9 17/12/2015 Put 2.900 0.215 0.215 0.000      
OZLFO9 17/12/2015 Call 3.000 0.780 0.780 0.000   0 0.705
OZLFP9 17/12/2015 Put 3.000 0.245 0.245 0.000   0 0.280
OZLQ79 17/12/2015 Call 3.100 0.720 0.720 0.000      
OZLQ89 17/12/2015 Put 3.100 0.280 0.280 0.000      
OZLCU7 17/12/2015 Call 3.200 0.660 0.660 0.000   0 0.590
OZLCV7 17/12/2015 Put 3.200 0.315 0.315 0.000   60 0.360
OZLQJ9 17/12/2015 Call 3.300 0.605 0.605 0.000      
OZLQK9 17/12/2015 Put 3.300 0.360 0.360 0.000      
OZLW18 17/12/2015 Call 3.400 0.550 0.550 0.000   0 0.485
OZLW28 17/12/2015 Put 3.400 0.405 0.405 0.000   200 0.450
OZLQD9 17/12/2015 Call 3.500 0.505 0.505 0.000      
OZLQE9 17/12/2015 Put 3.500 0.455 0.455 0.000      
OZLVS8 17/12/2015 Call 3.600 0.455 0.455 0.000   0 0.400
OZLVT8 17/12/2015 Put 3.600 0.505 0.505 0.000   40 0.555
OZLQF9 17/12/2015 Call 3.700 0.415 0.415 0.000      
OZLQG9 17/12/2015 Put 3.700 0.565 0.565 0.000      
OZLVQ9 17/12/2015 Call 3.800 0.375 0.375 0.000   16 0.320
OZLVR9 17/12/2015 Put 3.800 0.625 0.625 0.000   0 0.670
OZLQH9 17/12/2015 Call 3.900 0.335 0.335 0.000      
OZLQI9 17/12/2015 Put 3.900 0.690 0.690 0.000      
OZLVS9 17/12/2015 Call 4.000 0.300 0.300 0.000   40 0.265
OZLVT9 17/12/2015 Put 4.000 0.755 0.755 0.000   0 0.800
OZLQB9 17/12/2015 Call 4.100 0.270 0.270 0.000      
OZLQC9 17/12/2015 Put 4.100 0.825 0.825 0.000      
OZLSI9 17/12/2015 Call 4.200 0.245 0.245 0.000   101 0.215
OZLSJ9 17/12/2015 Put 4.200 0.895 0.895 0.000   48 0.945
OZLQV9 17/12/2015 Call 4.400 0.195 0.195 0.000   0 0.170
OZLQW9 17/12/2015 Put 4.400 1.045 1.045 0.000   40 1.100
OZLVU8 17/12/2015 Call 4.600 0.160 0.160 0.000   0 0.140
OZLVV8 17/12/2015 Put 4.600 1.210 1.210 0.000   0 1.270
OZLVW8 17/12/2015 Call 4.800 0.130 0.130 0.000   0 0.115
OZLVX8 17/12/2015 Put 4.800 1.385 1.385 0.000   0 1.450
OZLVY8 17/12/2015 Call 5.000 0.105 0.105 0.000   0 0.095
OZLVZ8 17/12/2015 Put 5.000 1.565 1.565 0.000   0 1.635
OZLWO8 17/12/2015 Call 5.500 0.060 0.060 0.000   0 0.060
OZLWP8 17/12/2015 Put 5.500 2.035 2.035 0.000   0 2.115
OZLGM9 17/12/2015 Call 6.000 0.040 0.040 0.000   39 0.040
OZLGN9 17/12/2015 Put 6.000 2.515 2.515 0.000   0 2.605
OZLQ39 17/12/2015 Call 6.010 0.040 0.040 0.000   0 0.040
OZLQ49 17/12/2015 Put 6.010 2.485 2.485 0.000   359 2.575
OZLY28 17/12/2015 Call 6.500 0.030 0.030 0.000   0 0.025
OZLY38 17/12/2015 Put 6.500 3.000 3.000 0.000   0 3.095
OZLQ19 17/12/2015 Call 8.010 0.008 0.008 0.000   0 0.007
OZLQ29 17/12/2015 Put 8.010 4.425 4.425 0.000   50 4.520
OZLPU9 23/03/2016 Call 2.200 1.405 1.405 0.000   0 1.310
OZLPV9 23/03/2016 Put 2.200 0.075 0.075 0.000   0 0.085
OZLPW9 23/03/2016 Call 2.400 1.245 1.245 0.000   0 1.155
OZLPX9 23/03/2016 Put 2.400 0.120 0.120 0.000   0 0.130
OZLMA9 23/03/2016 Call 2.600 1.095 1.095 0.000   0 1.015
OZLMB9 23/03/2016 Put 2.600 0.170 0.170 0.000   0 0.190
OZLG19 23/03/2016 Call 2.800 0.960 0.960 0.000   0 0.885
OZLG29 23/03/2016 Put 2.800 0.230 0.230 0.000   0 0.255
OZLFQ9 23/03/2016 Call 3.000 0.830 0.830 0.000   0 0.760
OZLFR9 23/03/2016 Put 3.000 0.305 0.305 0.000   45 0.330
OZLEV9 23/03/2016 Call 3.200 0.715 0.715 0.000   0 0.645
OZLEW9 23/03/2016 Put 3.200 0.385 0.385 0.000   35 0.420
OZLEX9 23/03/2016 Call 3.400 0.610 0.610 0.000   0 0.550
OZLEY9 23/03/2016 Put 3.400 0.475 0.475 0.000   35 0.520
OZLER9 23/03/2016 Call 3.600 0.515 0.515 0.000   0 0.460
OZLES9 23/03/2016 Put 3.600 0.580 0.580 0.000   60 0.630
OZLEP9 23/03/2016 Call 3.800 0.435 0.435 0.000   0 0.385
OZLEQ9 23/03/2016 Put 3.800 0.690 0.690 0.000   35 0.755
OZLF49 23/03/2016 Call 4.000 0.365 0.365 0.000   0 0.325
OZLF59 23/03/2016 Put 4.000 0.815 0.815 0.000   0 0.885
OZLF29 23/03/2016 Call 4.200 0.305 0.305 0.000   0 0.270
OZLF39 23/03/2016 Put 4.200 0.950 0.950 0.000   0 1.020
OZLF69 23/03/2016 Call 4.400 0.255 0.255 0.000   0 0.220
OZLF79 23/03/2016 Put 4.400 1.095 1.095 0.000   0 1.160
OZLEZ9 23/03/2016 Call 4.600 0.205 0.205 0.000   0 0.180
OZLF19 23/03/2016 Put 4.600 1.250 1.250 0.000   0 1.315
OZLET9 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.150
OZLEU9 23/03/2016 Put 4.800 1.405 1.405 0.000   0 1.485
OZLGP9 23/03/2016 Call 5.000 0.140 0.140 0.000   20 0.125
OZLGQ9 23/03/2016 Put 5.000 1.575 1.575 0.000   0 1.670
OZLQL9 23/06/2016 Call 2.600 1.055 1.055 0.000      
OZLQM9 23/06/2016 Put 2.600 0.195 0.195 0.000      
OZLQN9 23/06/2016 Call 2.800 0.920 0.920 0.000      
OZLQO9 23/06/2016 Put 2.800 0.270 0.270 0.000      
OZLR49 23/06/2016 Call 3.000 0.805 0.805 0.000      
OZLR59 23/06/2016 Put 3.000 0.355 0.355 0.000      
OZLQP9 23/06/2016 Call 3.200 0.700 0.700 0.000      
OZLQQ9 23/06/2016 Put 3.200 0.450 0.450 0.000      
OZLR89 23/06/2016 Call 3.400 0.610 0.610 0.000      
OZLR99 23/06/2016 Put 3.400 0.560 0.560 0.000      
OZLR69 23/06/2016 Call 3.600 0.530 0.530 0.000      
OZLR79 23/06/2016 Put 3.600 0.680 0.680 0.000      
OZLQZ9 23/06/2016 Call 3.800 0.465 0.465 0.000      
OZLR19 23/06/2016 Put 3.800 0.810 0.810 0.000      
OZLQX9 23/06/2016 Call 4.000 0.405 0.405 0.000      
OZLQY9 23/06/2016 Put 4.000 0.945 0.945 0.000      
OZLR29 23/06/2016 Call 4.200 0.350 0.350 0.000      
OZLR39 23/06/2016 Put 4.200 1.090 1.090 0.000      
OZLD68 22/12/2016 Call 3.800 0.440 0.440 0.000   42 0.395
OZLD78 22/12/2016 Put 3.800 0.635 0.635 0.000   0 0.695
OZLD88 22/12/2016 Call 4.000 0.395 0.395 0.000   40 0.355
OZLD98 22/12/2016 Put 4.000 0.780 0.780 0.000   0 0.850
OZLE18 22/12/2016 Call 4.400 0.325 0.325 0.000   73 0.290
OZLE28 22/12/2016 Put 4.400 1.105 1.105 0.000   0 1.185

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.