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 3.760 Down -0.100 3.750 3.760 3.850 3.860 3.730 675,212 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLPK8 26/03/2015 Call 0.010 3.765 3.765 0.000   0 3.855
OZLN19 26/03/2015 Call 2.300 1.475 1.475 0.000   0 1.565
OZLN29 26/03/2015 Put 2.300 0.001 0.001 0.000   0 0.000
OZLN39 26/03/2015 Call 2.400 1.375 1.375 0.000   0 1.470
OZLN49 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.000
OZLN59 26/03/2015 Call 2.500 1.275 1.275 0.000   0 1.370
OZLN69 26/03/2015 Put 2.500 0.003 0.003 0.000   0 0.001
OZLN79 26/03/2015 Call 2.600 1.175 1.175 0.000   0 1.270
OZLN89 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.001
OZLLU9 26/03/2015 Call 2.700 1.075 1.075 0.000   0 1.170
OZLLW9 26/03/2015 Put 2.700 0.008 0.008 0.000   0 0.003
OZLJP9 26/03/2015 Call 2.800 0.975 0.975 0.000   0 1.070
OZLJQ9 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.005
OZLP28 26/03/2015 Call 2.900 0.875 0.875 0.000   0 0.970
OZLP38 26/03/2015 Put 2.900 0.015 0.015 0.000   28 0.007
OZLET7 26/03/2015 Call 3.000 0.780 0.780 0.000   0 0.875
OZLEU7 26/03/2015 Put 3.000 0.020 0.020 0.000   40 0.010
OZLNR8 26/03/2015 Call 3.100 0.680 0.680 0.000   0 0.775
OZLNU8 26/03/2015 Put 3.100 0.025 0.025 0.000   7,500 0.015
OZLCQ7 26/03/2015 Call 3.200 0.585 0.585 0.000   1,001 0.680
OZLCR7 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.020
OZLNX8 26/03/2015 Call 3.300 0.490 0.490 0.000   0 0.585
OZLP18 26/03/2015 Put 3.300 0.040 0.040 0.000   35 0.025
OZLS59 26/03/2015 Call 3.310 0.480 0.480 0.000   2,000 0.575
OZLS69 26/03/2015 Put 3.310 0.040 0.040 0.000   0 0.030
OZLZB9 26/03/2015 Call 3.400 0.400 0.400 0.000   831 0.490
OZLZC9 26/03/2015 Put 3.400 0.050 0.050 0.000   466 0.035
OZLS89 26/03/2015 Call 3.410 0.395 0.395 0.000   0 0.480
OZLS79 26/03/2015 Put 3.410 0.050 0.050 0.000   0 0.035
OZLP48 26/03/2015 Call 3.500 0.290 0.340 0.000   775 0.405
OZLP58 26/03/2015 Put 3.500 0.050 0.075 0.000   7,940 0.050
OZLKG9 26/03/2015 Call 3.510 0.310 0.310 0.000   0 0.395
OZLKH9 26/03/2015 Put 3.510 0.065 0.065 0.000   20 0.050
OZLY39 26/03/2015 Call 3.600 0.215 0.265 0.000   1,205 0.325
OZLY49 26/03/2015 Put 3.600 0.075 0.100 0.000   842 0.065
OZLKJ9 26/03/2015 Call 3.610 0.240 0.240 0.000   100 0.315
OZLKI9 26/03/2015 Put 3.610 0.090 0.090 0.000   50 0.070
OZLP68 26/03/2015 Call 3.700 0.155 0.195 0.000   434 0.250
OZLP78 26/03/2015 Put 3.700 0.110 0.135 0.000   401 0.090
OZLKK9 26/03/2015 Call 3.710 0.175 0.175 0.000   407 0.240
OZLKL9 26/03/2015 Put 3.710 0.125 0.125 0.000   110 0.095
OZLVI9 26/03/2015 Call 3.800 0.105 0.140 0.000   4,978 0.185
OZLVJ9 26/03/2015 Put 3.800 0.155 0.175 0.160 310 1,099 0.125
OZLP88 26/03/2015 Call 3.900 0.075 0.100 0.000   907 0.135
OZLP98 26/03/2015 Put 3.900 0.200 0.235 0.000   290 0.175
OZLVK9 26/03/2015 Call 4.000 0.045 0.070 0.000   987 0.095
OZLVL9 26/03/2015 Put 4.000 0.265 0.315 0.000   224 0.235
OZLPL8 26/03/2015 Call 4.100 0.045 0.045 0.000   2,179 0.065
OZLPM8 26/03/2015 Put 4.100 0.345 0.395 0.000   218 0.305
OZLTB9 26/03/2015 Call 4.200 0.010 0.040 0.000   743 0.045
OZLTC9 26/03/2015 Put 4.200 0.460 0.460 0.000   1,059 0.385
OZLPN8 26/03/2015 Call 4.300 0.004 0.035 0.000   1,319 0.030
OZLPO8 26/03/2015 Put 4.300 0.550 0.550 0.000   200 0.475
OZLT79 26/03/2015 Call 4.400 0.015 0.015 0.000   760 0.020
OZLT89 26/03/2015 Put 4.400 0.645 0.645 0.000   123 0.565
OZLPP8 26/03/2015 Call 4.500 0.010 0.010 0.000   178 0.015
OZLPQ8 26/03/2015 Put 4.500 0.740 0.740 0.000   24 0.660
OZLJ19 26/03/2015 Call 4.510 0.010 0.010 0.000   160 0.015
OZLJ29 26/03/2015 Put 4.510 0.750 0.750 0.000   674 0.665
OZLT19 26/03/2015 Call 4.600 0.007 0.007 0.000   931 0.010
OZLT29 26/03/2015 Put 4.600 0.840 0.840 0.000   250 0.755
OZLJ49 26/03/2015 Call 4.610 0.007 0.007 0.000   0 0.010
OZLJ39 26/03/2015 Put 4.610 0.845 0.845 0.000   0 0.765
OZLSC8 26/03/2015 Call 4.700 0.005 0.005 0.000   750 0.007
OZLSD8 26/03/2015 Put 4.700 0.940 0.940 0.000   732 0.855
OZLJ59 26/03/2015 Call 4.710 0.005 0.005 0.000   0 0.007
OZLJ69 26/03/2015 Put 4.710 0.945 0.945 0.000   0 0.860
OZLT59 26/03/2015 Call 4.800 0.003 0.003 0.000   250 0.005
OZLT69 26/03/2015 Put 4.800 1.035 1.035 0.000   135 0.950
OZLJ89 26/03/2015 Call 4.810 0.003 0.003 0.000   0 0.005
OZLJ79 26/03/2015 Put 4.810 1.045 1.045 0.000   100 0.955
OZLT78 26/03/2015 Call 4.900 0.002 0.002 0.000   0 0.003
OZLT88 26/03/2015 Put 4.900 1.135 1.135 0.000   0 1.050
OZLT39 26/03/2015 Call 5.000 0.001 0.001 0.000   250 0.002
OZLT49 26/03/2015 Put 5.000 1.235 1.235 0.000   0 1.145
OZLE39 26/03/2015 Call 5.010 0.001 0.001 0.000   0 0.002
OZLE29 26/03/2015 Put 5.010 1.240 1.240 0.000   0 1.155
OZLT58 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.001
OZLT68 26/03/2015 Put 5.250 1.485 1.485 0.000   0 1.395
OZLTF9 26/03/2015 Call 5.500 0.000 0.000 0.000   2,344 0.000
OZLTG9 26/03/2015 Put 5.500 1.730 1.730 0.000   0 1.645
OZLE49 26/03/2015 Call 5.510 0.000 0.000 0.000   0 0.000
OZLE59 26/03/2015 Put 5.510 1.740 1.740 0.000   100 1.650
OZLXM8 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXN8 26/03/2015 Put 5.750 1.980 1.980 0.000   0 1.895
OZLT99 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLTA9 26/03/2015 Put 6.000 2.230 2.230 0.000   0 2.145
OZLUR8 26/03/2015 Call 6.010 0.000 0.000 0.000   0 0.000
OZLUS8 26/03/2015 Put 6.010 2.235 2.235 0.000   87 2.150
OZLYK8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYL8 26/03/2015 Put 6.250 2.480 2.480 0.000   0 2.395
OZLTD9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLTE9 26/03/2015 Put 6.500 2.730 2.730 0.000   0 2.645
OZLUU8 26/03/2015 Call 6.510 0.000 0.000 0.000   0 0.000
OZLUT8 26/03/2015 Put 6.510 2.735 2.735 0.000   68 2.645
OZLIR9 23/04/2015 Call 0.010 3.770 3.770 0.000   0 3.860
OZLN99 23/04/2015 Call 2.300 1.480 1.480 0.000   0 1.575
OZLNK9 23/04/2015 Put 2.300 0.003 0.003 0.000   0 0.003
OZLNL9 23/04/2015 Call 2.400 1.380 1.380 0.000   0 1.480
OZLNM9 23/04/2015 Put 2.400 0.005 0.005 0.000   0 0.005
OZLNN9 23/04/2015 Call 2.500 1.285 1.285 0.000   0 1.380
OZLNO9 23/04/2015 Put 2.500 0.008 0.008 0.000   0 0.007
OZLNP9 23/04/2015 Call 2.600 1.185 1.185 0.000   0 1.280
OZLNQ9 23/04/2015 Put 2.600 0.015 0.015 0.000   0 0.010
OZLLX9 23/04/2015 Call 2.700 1.090 1.090 0.000   0 1.180
OZLLY9 23/04/2015 Put 2.700 0.020 0.020 0.000   0 0.015
OZLJR9 23/04/2015 Call 2.800 0.990 0.990 0.000   0 1.085
OZLJS9 23/04/2015 Put 2.800 0.025 0.025 0.000   0 0.015
OZLJT9 23/04/2015 Call 2.900 0.895 0.895 0.000   0 0.985
OZLJU9 23/04/2015 Put 2.900 0.030 0.030 0.000   0 0.020
OZLJ99 23/04/2015 Call 3.000 0.805 0.805 0.000   0 0.890
OZLJA9 23/04/2015 Put 3.000 0.035 0.035 0.000   0 0.030
OZLGR9 23/04/2015 Call 3.100 0.710 0.710 0.000   30 0.800
OZLGS9 23/04/2015 Put 3.100 0.045 0.045 0.000   0 0.035
OZLGT9 23/04/2015 Call 3.200 0.625 0.625 0.000   0 0.710
OZLGU9 23/04/2015 Put 3.200 0.060 0.060 0.000   0 0.045
OZLGV9 23/04/2015 Call 3.300 0.540 0.540 0.000   0 0.620
OZLGW9 23/04/2015 Put 3.300 0.075 0.075 0.000   0 0.055
OZLS99 23/04/2015 Call 3.310 0.530 0.530 0.000   0 0.610
OZLSA9 23/04/2015 Put 3.310 0.075 0.075 0.000   0 0.060
OZLGX9 23/04/2015 Call 3.400 0.460 0.460 0.000   0 0.535
OZLGY9 23/04/2015 Put 3.400 0.095 0.095 0.000   94 0.075
OZLSC9 23/04/2015 Call 3.410 0.450 0.450 0.000   0 0.530
OZLSB9 23/04/2015 Put 3.410 0.095 0.095 0.000   0 0.075
OZLGZ9 23/04/2015 Call 3.500 0.385 0.385 0.000   185 0.460
OZLI19 23/04/2015 Put 3.500 0.095 0.130 0.000   142 0.090
OZLKM9 23/04/2015 Call 3.510 0.375 0.375 0.000   0 0.450
OZLKN9 23/04/2015 Put 3.510 0.120 0.120 0.000   0 0.095
OZLI29 23/04/2015 Call 3.600 0.285 0.335 0.345 50 280 0.385
OZLI39 23/04/2015 Put 3.600 0.125 0.160 0.000   325 0.120
OZLKP9 23/04/2015 Call 3.610 0.310 0.310 0.000   0 0.375
OZLKO9 23/04/2015 Put 3.610 0.150 0.150 0.000   0 0.120
OZLI49 23/04/2015 Call 3.700 0.225 0.275 0.000   89 0.320
OZLI59 23/04/2015 Put 3.700 0.165 0.195 0.000   100 0.150
OZLKQ9 23/04/2015 Call 3.710 0.250 0.250 0.000   0 0.310
OZLKR9 23/04/2015 Put 3.710 0.190 0.190 0.000   0 0.155
OZLI69 23/04/2015 Call 3.800 0.175 0.215 0.000   0 0.260
OZLI79 23/04/2015 Put 3.800 0.215 0.245 0.000   100 0.190
OZLI89 23/04/2015 Call 3.900 0.140 0.170 0.000   330 0.205
OZLI99 23/04/2015 Put 3.900 0.260 0.305 0.000   0 0.240
OZLIF9 23/04/2015 Call 4.000 0.100 0.135 0.000   314 0.160
OZLIG9 23/04/2015 Put 4.000 0.320 0.370 0.000   870 0.295
OZLIH9 23/04/2015 Call 4.100 0.080 0.105 0.000   337 0.125
OZLII9 23/04/2015 Put 4.100 0.390 0.450 0.000   0 0.360
OZLIJ9 23/04/2015 Call 4.200 0.050 0.085 0.000   60 0.095
OZLIK9 23/04/2015 Put 4.200 0.465 0.525 0.000   470 0.430
OZLIL9 23/04/2015 Call 4.300 0.060 0.060 0.000   470 0.075
OZLIM9 23/04/2015 Put 4.300 0.580 0.580 0.000   0 0.510
OZLIN9 23/04/2015 Call 4.400 0.045 0.045 0.000   0 0.060
OZLIO9 23/04/2015 Put 4.400 0.665 0.665 0.000   0 0.590
OZLV89 23/04/2015 Call 4.410 0.045 0.045 0.000   0 0.055
OZLV79 23/04/2015 Put 4.410 0.670 0.670 0.000   0 0.595
OZLIP9 23/04/2015 Call 4.500 0.035 0.035 0.000   3,500 0.045
OZLIQ9 23/04/2015 Put 4.500 0.755 0.755 0.000   0 0.675
OZLV99 23/04/2015 Call 4.510 0.035 0.035 0.000   0 0.045
OZLVA9 23/04/2015 Put 4.510 0.760 0.760 0.000   0 0.680
OZLIS9 23/04/2015 Call 4.600 0.030 0.030 0.000   3,500 0.035
OZLIT9 23/04/2015 Put 4.600 0.850 0.850 0.000   0 0.765
OZLU49 23/04/2015 Call 4.700 0.025 0.025 0.000   0 0.030
OZLU59 23/04/2015 Put 4.700 0.945 0.945 0.000   0 0.855
OZLU69 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.025
OZLU79 23/04/2015 Put 4.800 1.040 1.040 0.000   0 0.950
OZLU29 23/04/2015 Call 4.900 0.015 0.015 0.000   0 0.020
OZLU39 23/04/2015 Put 4.900 1.140 1.140 0.000   0 1.045
OZLU89 23/04/2015 Call 5.000 0.010 0.010 0.000   0 0.015
OZLU99 23/04/2015 Put 5.000 1.240 1.240 0.000   0 1.145
OZLLN9 28/05/2015 Call 0.010 3.780 3.780 0.000   0 3.870
OZLNR9 28/05/2015 Call 2.300 1.490 1.490 0.000   0 1.575
OZLNS9 28/05/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLNT9 28/05/2015 Call 2.400 1.390 1.390 0.000   0 1.480
OZLNU9 28/05/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLNV9 28/05/2015 Call 2.500 1.295 1.295 0.000   0 1.390
OZLNW9 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.020
OZLNX9 28/05/2015 Call 2.600 1.205 1.205 0.000   0 1.295
OZLNY9 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
OZLLZ9 28/05/2015 Call 2.700 1.110 1.110 0.000   0 1.200
OZLM19 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.025
OZLM29 28/05/2015 Call 2.800 1.015 1.015 0.000   0 1.105
OZLM39 28/05/2015 Put 2.800 0.035 0.035 0.000   0 0.030
OZLL39 28/05/2015 Call 2.900 0.925 0.925 0.000   0 1.015
OZLL49 28/05/2015 Put 2.900 0.045 0.045 0.000   0 0.040
OZLLD9 28/05/2015 Call 3.000 0.835 0.835 0.000   0 0.925
OZLLE9 28/05/2015 Put 3.000 0.060 0.060 0.000   0 0.050
OZLL59 28/05/2015 Call 3.100 0.750 0.750 0.000   0 0.835
OZLL69 28/05/2015 Put 3.100 0.075 0.075 0.000   0 0.060
OZLLB9 28/05/2015 Call 3.200 0.670 0.670 0.000   0 0.750
OZLLC9 28/05/2015 Put 3.200 0.095 0.095 0.000   0 0.075
OZLL19 28/05/2015 Call 3.300 0.590 0.590 0.000   0 0.670
OZLL29 28/05/2015 Put 3.300 0.115 0.115 0.000   0 0.095
OZLLJ9 28/05/2015 Call 3.400 0.520 0.520 0.000   0 0.595
OZLLK9 28/05/2015 Put 3.400 0.140 0.140 0.000   0 0.120
OZLKU9 28/05/2015 Call 3.500 0.450 0.450 0.000   19 0.520
OZLKV9 28/05/2015 Put 3.500 0.175 0.175 0.000   0 0.145
OZLLH9 28/05/2015 Call 3.600 0.355 0.405 0.000   0 0.450
OZLLI9 28/05/2015 Put 3.600 0.185 0.225 0.000   50 0.180
OZLL79 28/05/2015 Call 3.700 0.295 0.345 0.000   0 0.390
OZLL89 28/05/2015 Put 3.700 0.225 0.265 0.000   2,000 0.215
OZLL99 28/05/2015 Call 3.800 0.245 0.295 0.000   0 0.330
OZLLA9 28/05/2015 Put 3.800 0.275 0.315 0.000   0 0.260
OZLKW9 28/05/2015 Call 3.900 0.210 0.245 0.000   0 0.280
OZLKX9 28/05/2015 Put 3.900 0.325 0.370 0.000   0 0.305
OZLLF9 28/05/2015 Call 4.000 0.170 0.205 0.000   0 0.235
OZLLG9 28/05/2015 Put 4.000 0.385 0.435 0.000   0 0.360
OZLKY9 28/05/2015 Call 4.100 0.135 0.170 0.000   190 0.195
OZLKZ9 28/05/2015 Put 4.100 0.445 0.505 0.000   0 0.420
OZLLL9 28/05/2015 Call 4.200 0.110 0.140 0.000   0 0.160
OZLLM9 28/05/2015 Put 4.200 0.515 0.575 0.000   0 0.485
OZLKS9 28/05/2015 Call 4.300 0.080 0.120 0.000   30 0.130
OZLKT9 28/05/2015 Put 4.300 0.595 0.655 0.000   0 0.560
OZLRI9 28/05/2015 Call 4.400 0.065 0.100 0.000   50 0.110
OZLRJ9 28/05/2015 Put 4.400 0.700 0.700 0.000   0 0.635
OZLSF9 28/05/2015 Call 4.500 0.070 0.070 0.000   100 0.090
OZLSK9 28/05/2015 Put 4.500 0.780 0.780 0.000   0 0.715
OZLSD9 28/05/2015 Call 4.600 0.060 0.060 0.000   0 0.075
OZLSE9 28/05/2015 Put 4.600 0.870 0.870 0.000   0 0.795
OZLUA9 28/05/2015 Call 4.700 0.045 0.045 0.000   0 0.060
OZLUB9 28/05/2015 Put 4.700 0.960 0.960 0.000   0 0.880
OZLUG9 28/05/2015 Call 4.800 0.040 0.040 0.000   0 0.045
OZLUH9 28/05/2015 Put 4.800 1.050 1.050 0.000   0 0.970
OZLUC9 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.040
OZLUD9 28/05/2015 Put 4.900 1.150 1.150 0.000   0 1.060
OZLUE9 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.030
OZLUF9 28/05/2015 Put 5.000 1.250 1.250 0.000   0 1.150
OZLW38 25/06/2015 Call 0.010 3.785 3.785 0.000   0 3.880
OZLNZ9 25/06/2015 Call 2.300 1.500 1.500 0.000   0 1.580
OZLP19 25/06/2015 Put 2.300 0.020 0.020 0.000   0 0.020
OZLP29 25/06/2015 Call 2.400 1.405 1.405 0.000   0 1.495
OZLP39 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.025
OZLP49 25/06/2015 Call 2.500 1.310 1.310 0.000   0 1.400
OZLP59 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.030
OZLP69 25/06/2015 Call 2.600 1.220 1.220 0.000   0 1.305
OZLP79 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
OZLM49 25/06/2015 Call 2.700 1.130 1.130 0.000   0 1.215
OZLM59 25/06/2015 Put 2.700 0.040 0.040 0.000   0 0.035
OZLSN7 25/06/2015 Call 2.800 1.040 1.040 0.000   0 1.125
OZLSO7 25/06/2015 Put 2.800 0.050 0.050 0.000   2 0.045
OZLJV9 25/06/2015 Call 2.900 0.955 0.955 0.000   0 1.035
OZLJW9 25/06/2015 Put 2.900 0.065 0.065 0.000   0 0.055
OZLEV7 25/06/2015 Call 3.000 0.870 0.870 0.000   0 0.950
OZLEW7 25/06/2015 Put 3.000 0.080 0.080 0.000   350 0.070
OZLFK9 25/06/2015 Call 3.100 0.785 0.785 0.000   0 0.865
OZLFL9 25/06/2015 Put 3.100 0.100 0.100 0.000   0 0.085
OZLCS7 25/06/2015 Call 3.200 0.710 0.710 0.000   0 0.785
OZLCT7 25/06/2015 Put 3.200 0.120 0.120 0.000   0 0.105
OZLD59 25/06/2015 Call 3.300 0.635 0.635 0.000   20 0.710
OZLD69 25/06/2015 Put 3.300 0.145 0.145 0.000   80 0.125
OZLZD9 25/06/2015 Call 3.400 0.565 0.565 0.000   0 0.635
OZLZE9 25/06/2015 Put 3.400 0.175 0.175 0.000   0 0.150
OZLVE8 25/06/2015 Call 3.500 0.495 0.495 0.000   0 0.565
OZLVF8 25/06/2015 Put 3.500 0.210 0.210 0.000   134 0.180
OZLY59 25/06/2015 Call 3.600 0.435 0.435 0.000   1 0.500
OZLY69 25/06/2015 Put 3.600 0.245 0.245 0.000   350 0.215
OZLVC8 25/06/2015 Call 3.700 0.380 0.380 0.000   0 0.435
OZLVD8 25/06/2015 Put 3.700 0.290 0.290 0.000   70 0.255
OZLVU9 25/06/2015 Call 3.710 0.375 0.375 0.000   200 0.430
OZLVH9 25/06/2015 Put 3.710 0.295 0.295 0.000   0 0.260
OZLVO9 25/06/2015 Call 3.800 0.330 0.330 0.000   98 0.385
OZLVP9 25/06/2015 Put 3.800 0.340 0.340 0.000   15 0.300
OZLV88 25/06/2015 Call 3.900 0.280 0.280 0.000   35 0.330
OZLV98 25/06/2015 Put 3.900 0.395 0.395 0.000   0 0.350
OZLVM9 25/06/2015 Call 4.000 0.240 0.240 0.260 150 0 0.285
OZLVN9 25/06/2015 Put 4.000 0.450 0.450 0.000   300 0.400
OZLRP9 25/06/2015 Call 4.010 0.235 0.235 0.000   175 0.280
OZLRO9 25/06/2015 Put 4.010 0.455 0.455 0.000   0 0.405
OZLVA8 25/06/2015 Call 4.100 0.180 0.225 0.000   0 0.245
OZLVB8 25/06/2015 Put 4.100 0.515 0.515 0.000   751 0.460
OZLRQ9 25/06/2015 Call 4.110 0.200 0.200 0.000   0 0.240
OZLRR9 25/06/2015 Put 4.110 0.515 0.515 0.000   0 0.465
OZLSG9 25/06/2015 Call 4.200 0.175 0.175 0.000   21 0.210
OZLSH9 25/06/2015 Put 4.200 0.585 0.585 0.000   500 0.525
OZLRT9 25/06/2015 Call 4.210 0.170 0.170 0.000   0 0.205
OZLRS9 25/06/2015 Put 4.210 0.585 0.585 0.000   100 0.525
OZLV68 25/06/2015 Call 4.300 0.145 0.145 0.000   0 0.180
OZLV78 25/06/2015 Put 4.300 0.655 0.655 0.000   210 0.590
OZLQT9 25/06/2015 Call 4.400 0.125 0.125 0.000   322 0.150
OZLQU9 25/06/2015 Put 4.400 0.730 0.730 0.000   266 0.665
OZLVI8 25/06/2015 Call 4.500 0.105 0.105 0.000   250 0.130
OZLVJ8 25/06/2015 Put 4.500 0.810 0.810 0.000   0 0.740
OZLVO8 25/06/2015 Call 4.600 0.085 0.085 0.000   16 0.105
OZLVP8 25/06/2015 Put 4.600 0.895 0.895 0.000   246 0.820
OZLVG8 25/06/2015 Call 4.700 0.075 0.075 0.000   533 0.090
OZLVH8 25/06/2015 Put 4.700 0.980 0.980 0.000   551 0.905
OZLTJ8 25/06/2015 Call 4.800 0.065 0.065 0.000   0 0.075
OZLTK8 25/06/2015 Put 4.800 1.070 1.070 0.000   0 0.990
OZLVQ8 25/06/2015 Call 4.900 0.055 0.055 0.000   250 0.065
OZLVR8 25/06/2015 Put 4.900 1.160 1.160 0.000   0 1.080
OZLS48 25/06/2015 Call 5.000 0.045 0.045 0.000   0 0.055
OZLS58 25/06/2015 Put 5.000 1.250 1.250 0.000   0 1.170
OZLX18 25/06/2015 Call 5.250 0.035 0.035 0.000   0 0.040
OZLX28 25/06/2015 Put 5.250 1.490 1.490 0.000   0 1.405
OZLNP8 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.030
OZLNQ8 25/06/2015 Put 5.500 1.735 1.735 0.000   0 1.650
OZLXO8 25/06/2015 Call 5.750 0.025 0.025 0.000   0 0.025
OZLXP8 25/06/2015 Put 5.750 1.985 1.985 0.000   0 1.895
OZLMY8 25/06/2015 Call 6.000 0.020 0.020 0.000   0 0.020
OZLMZ8 25/06/2015 Put 6.000 2.230 2.230 0.000   0 2.145
OZLYM8 25/06/2015 Call 6.250 0.015 0.015 0.000   0 0.020
OZLYN8 25/06/2015 Put 6.250 2.480 2.480 0.000   0 2.390
OZLNL8 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.015
OZLNM8 25/06/2015 Put 6.500 2.730 2.730 0.000   0 2.640
OZLQ59 25/06/2015 Call 6.510 0.010 0.010 0.000   0 0.015
OZLQ69 25/06/2015 Put 6.510 2.710 2.710 0.000   300 2.620
OZLN98 25/06/2015 Call 7.000 0.007 0.007 0.000   0 0.010
OZLNK8 25/06/2015 Put 7.000 3.230 3.230 0.000   0 3.140
OZLNN8 25/06/2015 Call 7.500 0.004 0.004 0.000   0 0.006
OZLNO8 25/06/2015 Put 7.500 3.730 3.730 0.000   0 3.640
OZLG79 25/06/2015 Call 7.510 0.004 0.004 0.000   0 0.006
OZLG89 25/06/2015 Put 7.510 3.690 3.690 0.000   485 3.600
OZLTY9 30/07/2015 Call 0.010 3.795 3.795 0.000   0 3.885
OZLVD9 30/07/2015 Call 2.800 1.060 1.060 0.000   0 1.155
OZLVE9 30/07/2015 Put 2.800 0.075 0.075 0.000   0 0.065
OZLVF9 30/07/2015 Call 2.900 0.980 0.980 0.000   0 1.065
OZLVG9 30/07/2015 Put 2.900 0.090 0.090 0.000   0 0.075
OZLVB9 30/07/2015 Call 3.000 0.900 0.900 0.000   0 0.980
OZLVC9 30/07/2015 Put 3.000 0.105 0.105 0.000   0 0.090
OZLTZ9 30/07/2015 Call 3.100 0.825 0.825 0.000   0 0.900
OZLU19 30/07/2015 Put 3.100 0.130 0.130 0.000   0 0.110
OZLTM9 30/07/2015 Call 3.200 0.750 0.750 0.000   0 0.820
OZLTN9 30/07/2015 Put 3.200 0.150 0.150 0.000   0 0.130
OZLSR9 30/07/2015 Call 3.300 0.680 0.680 0.000   0 0.745
OZLSS9 30/07/2015 Put 3.300 0.180 0.180 0.000   0 0.155
OZLTO9 30/07/2015 Call 3.400 0.610 0.610 0.000   0 0.675
OZLTP9 30/07/2015 Put 3.400 0.210 0.210 0.000   0 0.185
OZLSP9 30/07/2015 Call 3.500 0.545 0.545 0.000   0 0.605
OZLSQ9 30/07/2015 Put 3.500 0.245 0.245 0.000   0 0.215
OZLTQ9 30/07/2015 Call 3.600 0.480 0.480 0.000   0 0.545
OZLTR9 30/07/2015 Put 3.600 0.285 0.285 0.000   0 0.250
OZLSN9 30/07/2015 Call 3.700 0.425 0.425 0.000   0 0.485
OZLSO9 30/07/2015 Put 3.700 0.330 0.330 0.000   0 0.285
OZLSZ9 30/07/2015 Call 3.800 0.375 0.375 0.000   0 0.430
OZLTH9 30/07/2015 Put 3.800 0.375 0.375 0.000   0 0.330
OZLST9 30/07/2015 Call 3.900 0.330 0.330 0.000   0 0.380
OZLSU9 30/07/2015 Put 3.900 0.430 0.430 0.000   38 0.380
OZLTK9 30/07/2015 Call 4.000 0.290 0.290 0.000   0 0.335
OZLTL9 30/07/2015 Put 4.000 0.485 0.485 0.000   0 0.435
OZLSV9 30/07/2015 Call 4.100 0.255 0.255 0.000   0 0.290
OZLSW9 30/07/2015 Put 4.100 0.550 0.550 0.000   0 0.495
OZLTS9 30/07/2015 Call 4.200 0.220 0.220 0.000   0 0.255
OZLTT9 30/07/2015 Put 4.200 0.615 0.615 0.000   0 0.560
OZLSL9 30/07/2015 Call 4.300 0.190 0.190 0.000   0 0.220
OZLSM9 30/07/2015 Put 4.300 0.690 0.690 0.000   0 0.625
OZLTI9 30/07/2015 Call 4.400 0.165 0.165 0.000   0 0.190
OZLTJ9 30/07/2015 Put 4.400 0.765 0.765 0.000   0 0.695
OZLSX9 30/07/2015 Call 4.500 0.140 0.140 0.000   0 0.165
OZLSY9 30/07/2015 Put 4.500 0.840 0.840 0.000   0 0.770
OZLTU9 30/07/2015 Call 4.600 0.120 0.120 0.000   0 0.140
OZLTV9 30/07/2015 Put 4.600 0.920 0.920 0.000   0 0.850
OZLUM9 30/07/2015 Call 4.700 0.105 0.105 0.000   0 0.125
OZLUN9 30/07/2015 Put 4.700 1.005 1.005 0.000   0 0.930
OZLUI9 30/07/2015 Call 4.800 0.090 0.090 0.000   0 0.110
OZLUJ9 30/07/2015 Put 4.800 1.090 1.090 0.000   0 1.015
OZLUO9 30/07/2015 Call 4.900 0.080 0.080 0.000   0 0.095
OZLUP9 30/07/2015 Put 4.900 1.180 1.180 0.000   0 1.100
OZLUK9 30/07/2015 Call 5.000 0.070 0.070 0.000   0 0.080
OZLUL9 30/07/2015 Put 5.000 1.280 1.280 0.000   0 1.190
OZLWQ9 27/08/2015 Call 0.010 3.800 3.800 0.000   0 3.895
OZLWO9 27/08/2015 Call 3.100 0.850 0.850 0.000   0 0.910
OZLWP9 27/08/2015 Put 3.100 0.145 0.145 0.000   0 0.125
OZLVV9 27/08/2015 Call 3.200 0.775 0.775 0.000   0 0.840
OZLVW9 27/08/2015 Put 3.200 0.170 0.170 0.000   0 0.150
OZLWI9 27/08/2015 Call 3.300 0.705 0.705 0.000   0 0.770
OZLWJ9 27/08/2015 Put 3.300 0.200 0.200 0.000   0 0.170
OZLW49 27/08/2015 Call 3.400 0.640 0.640 0.000   0 0.700
OZLW59 27/08/2015 Put 3.400 0.235 0.235 0.000   0 0.200
OZLWG9 27/08/2015 Call 3.500 0.580 0.580 0.000   0 0.635
OZLWH9 27/08/2015 Put 3.500 0.270 0.270 0.000   0 0.235
OZLW29 27/08/2015 Call 3.600 0.515 0.515 0.000   0 0.570
OZLW39 27/08/2015 Put 3.600 0.310 0.310 0.000   0 0.270
OZLWE9 27/08/2015 Call 3.700 0.460 0.460 0.000   0 0.510
OZLWF9 27/08/2015 Put 3.700 0.355 0.355 0.000   0 0.310
OZLW69 27/08/2015 Call 3.800 0.405 0.405 0.000   0 0.460
OZLW79 27/08/2015 Put 3.800 0.400 0.400 0.000   0 0.355
OZLWC9 27/08/2015 Call 3.900 0.360 0.360 0.000   0 0.405
OZLWD9 27/08/2015 Put 3.900 0.455 0.455 0.000   0 0.405
OZLW89 27/08/2015 Call 4.000 0.320 0.320 0.000   0 0.365
OZLW99 27/08/2015 Put 4.000 0.510 0.510 0.000   0 0.455
OZLWA9 27/08/2015 Call 4.100 0.285 0.285 0.000   0 0.320
OZLWB9 27/08/2015 Put 4.100 0.570 0.570 0.000   0 0.515
OZLVZ9 27/08/2015 Call 4.200 0.250 0.250 0.000   0 0.285
OZLW19 27/08/2015 Put 4.200 0.640 0.640 0.000   0 0.575
OZLWM9 27/08/2015 Call 4.300 0.225 0.225 0.000   0 0.250
OZLWN9 27/08/2015 Put 4.300 0.710 0.710 0.000   0 0.640
OZLVX9 27/08/2015 Call 4.400 0.195 0.195 0.000   0 0.220
OZLVY9 27/08/2015 Put 4.400 0.785 0.785 0.000   0 0.715
OZLWK9 27/08/2015 Call 4.500 0.170 0.170 0.000   0 0.190
OZLWL9 27/08/2015 Put 4.500 0.860 0.860 0.000   0 0.790
OZLWR9 27/08/2015 Call 4.600 0.155 0.155 0.000      
OZLWS9 27/08/2015 Put 4.600 0.940 0.940 0.000      
OZLF89 24/09/2015 Call 0.010 3.705 3.705 0.000   0 3.800
OZLP89 24/09/2015 Call 2.300 1.535 1.535 0.000   0 1.615
OZLP99 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.035
OZLPK9 24/09/2015 Call 2.400 1.450 1.450 0.000   0 1.525
OZLPL9 24/09/2015 Put 2.400 0.050 0.050 0.000   0 0.050
OZLPM9 24/09/2015 Call 2.500 1.365 1.365 0.000   0 1.440
OZLPN9 24/09/2015 Put 2.500 0.060 0.060 0.000   0 0.060
OZLPO9 24/09/2015 Call 2.600 1.280 1.280 0.000   0 1.350
OZLPP9 24/09/2015 Put 2.600 0.075 0.075 0.000   0 0.075
OZLM69 24/09/2015 Call 2.700 1.190 1.190 0.000   0 1.270
OZLM79 24/09/2015 Put 2.700 0.090 0.090 0.000   250 0.085
OZLSP7 24/09/2015 Call 2.800 1.105 1.105 0.000   0 1.185
OZLSQ7 24/09/2015 Put 2.800 0.110 0.110 0.000   0 0.100
OZLJX9 24/09/2015 Call 2.900 1.025 1.025 0.000   0 1.105
OZLJY9 24/09/2015 Put 2.900 0.130 0.130 0.000   0 0.115
OZLQL7 24/09/2015 Call 3.000 0.945 0.945 0.000   0 1.020
OZLQM7 24/09/2015 Put 3.000 0.155 0.155 0.000   0 0.135
OZLFM9 24/09/2015 Call 3.100 0.875 0.875 0.000   0 0.940
OZLFN9 24/09/2015 Put 3.100 0.180 0.180 0.000   0 0.160
OZLQF7 24/09/2015 Call 3.200 0.800 0.800 0.000   0 0.865
OZLQG7 24/09/2015 Put 3.200 0.210 0.210 0.000   0 0.185
OZLE89 24/09/2015 Call 3.300 0.730 0.730 0.000   0 0.790
OZLE99 24/09/2015 Put 3.300 0.240 0.240 0.000   0 0.210
OZLQ77 24/09/2015 Call 3.400 0.665 0.665 0.000   0 0.725
OZLQ87 24/09/2015 Put 3.400 0.275 0.275 0.000   0 0.240
OZLEF9 24/09/2015 Call 3.500 0.600 0.600 0.000   250 0.660
OZLEG9 24/09/2015 Put 3.500 0.315 0.315 0.000   0 0.275
OZLPP7 24/09/2015 Call 3.600 0.540 0.540 0.000   0 0.600
OZLPQ7 24/09/2015 Put 3.600 0.355 0.355 0.000   0 0.315
OZLEH9 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.540
OZLEI9 24/09/2015 Put 3.700 0.400 0.400 0.000   250 0.355
OZLPR7 24/09/2015 Call 3.800 0.435 0.435 0.000   0 0.490
OZLPS7 24/09/2015 Put 3.800 0.450 0.450 0.000   250 0.400
OZLEJ9 24/09/2015 Call 3.900 0.390 0.390 0.000   0 0.440
OZLEK9 24/09/2015 Put 3.900 0.500 0.500 0.000   150 0.450
OZLPT7 24/09/2015 Call 4.000 0.350 0.350 0.000   52 0.395
OZLPU7 24/09/2015 Put 4.000 0.560 0.560 0.000   303 0.505
OZLEL9 24/09/2015 Call 4.100 0.310 0.310 0.000   0 0.355
OZLEM9 24/09/2015 Put 4.100 0.620 0.620 0.000   0 0.560
OZLPN7 24/09/2015 Call 4.200 0.280 0.280 0.000   0 0.315
OZLPO7 24/09/2015 Put 4.200 0.685 0.685 0.000   0 0.625
OZLE69 24/09/2015 Call 4.300 0.245 0.245 0.000   250 0.285
OZLE79 24/09/2015 Put 4.300 0.750 0.750 0.000   0 0.690
OZLPV7 24/09/2015 Call 4.400 0.220 0.220 0.000   1,500 0.250
OZLPW7 24/09/2015 Put 4.400 0.825 0.825 0.000   0 0.760
OZLEN9 24/09/2015 Call 4.500 0.195 0.195 0.000   0 0.220
OZLEO9 24/09/2015 Put 4.500 0.895 0.895 0.000   0 0.835
OZLPX7 24/09/2015 Call 4.600 0.175 0.175 0.000   250 0.195
OZLPY7 24/09/2015 Put 4.600 0.975 0.975 0.000   0 0.910
OZLG99 24/09/2015 Call 4.700 0.155 0.155 0.000   250 0.175
OZLGK9 24/09/2015 Put 4.700 1.055 1.055 0.000   150 0.990
OZLQ27 24/09/2015 Call 4.800 0.140 0.140 0.000   250 0.155
OZLQ37 24/09/2015 Put 4.800 1.140 1.140 0.000   880 1.075
OZLUQ9 24/09/2015 Call 4.900 0.125 0.125 0.000   0 0.140
OZLUR9 24/09/2015 Put 4.900 1.225 1.225 0.000   0 1.160
OZLPZ7 24/09/2015 Call 5.000 0.110 0.110 0.000   0 0.125
OZLQ17 24/09/2015 Put 5.000 1.315 1.315 0.000   0 1.245
OZLQ47 24/09/2015 Call 5.500 0.070 0.070 0.000   0 0.075
OZLQ57 24/09/2015 Put 5.500 1.780 1.780 0.000   0 1.705
OZLX78 24/09/2015 Call 6.000 0.045 0.045 0.000   0 0.045
OZLX88 24/09/2015 Put 6.000 2.265 2.265 0.000   0 2.185
OZLXZ8 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.035
OZLY18 24/09/2015 Put 6.500 2.755 2.755 0.000   0 2.670
OZLPZ9 24/09/2015 Call 6.510 0.025 0.025 0.000   0 0.030
OZLPY9 24/09/2015 Put 6.510 2.760 2.760 0.000   380 2.675
OZLRF9 17/12/2015 Call 0.010 3.725 3.725 0.000   0 3.815
OZLPQ9 17/12/2015 Call 2.200 1.650 1.650 0.000   0 1.735
OZLPR9 17/12/2015 Put 2.200 0.055 0.055 0.000   0 0.055
OZLPS9 17/12/2015 Call 2.400 1.485 1.485 0.000   0 1.550
OZLPT9 17/12/2015 Put 2.400 0.085 0.085 0.000   0 0.080
OZLRY9 17/12/2015 Call 2.500 1.405 1.405 0.000   0 1.465
OZLRZ9 17/12/2015 Put 2.500 0.100 0.100 0.000   0 0.095
OZLM89 17/12/2015 Call 2.600 1.325 1.325 0.000   0 1.385
OZLM99 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.110
OZLRU9 17/12/2015 Call 2.700 1.245 1.245 0.000   0 1.300
OZLRV9 17/12/2015 Put 2.700 0.140 0.140 0.000   0 0.130
OZLFY9 17/12/2015 Call 2.800 1.160 1.160 0.000   0 1.225
OZLFZ9 17/12/2015 Put 2.800 0.165 0.165 0.000   0 0.150
OZLQ99 17/12/2015 Call 2.900 1.085 1.085 0.000   0 1.150
OZLQA9 17/12/2015 Put 2.900 0.185 0.185 0.000   0 0.170
OZLFO9 17/12/2015 Call 3.000 1.010 1.010 0.000   0 1.075
OZLFP9 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.190
OZLQ79 17/12/2015 Call 3.100 0.935 0.935 0.000   0 1.005
OZLQ89 17/12/2015 Put 3.100 0.245 0.245 0.000   0 0.220
OZLCU7 17/12/2015 Call 3.200 0.865 0.865 0.000   0 0.935
OZLCV7 17/12/2015 Put 3.200 0.275 0.275 0.000   310 0.250
OZLQJ9 17/12/2015 Call 3.300 0.800 0.800 0.000   0 0.870
OZLQK9 17/12/2015 Put 3.300 0.310 0.310 0.000   0 0.280
OZLW18 17/12/2015 Call 3.400 0.735 0.735 0.000   0 0.810
OZLW28 17/12/2015 Put 3.400 0.350 0.350 0.000   200 0.315
OZLQD9 17/12/2015 Call 3.500 0.675 0.675 0.000   0 0.745
OZLQE9 17/12/2015 Put 3.500 0.395 0.395 0.000   0 0.350
OZLVS8 17/12/2015 Call 3.600 0.615 0.615 0.000   0 0.690
OZLVT8 17/12/2015 Put 3.600 0.435 0.435 0.000   40 0.390
OZLQF9 17/12/2015 Call 3.700 0.565 0.565 0.000   0 0.630
OZLQG9 17/12/2015 Put 3.700 0.480 0.480 0.000   0 0.430
OZLVQ9 17/12/2015 Call 3.800 0.515 0.515 0.000   16 0.580
OZLVR9 17/12/2015 Put 3.800 0.530 0.530 0.000   0 0.475
OZLQH9 17/12/2015 Call 3.900 0.470 0.470 0.000   65 0.530
OZLQI9 17/12/2015 Put 3.900 0.585 0.585 0.000   0 0.530
OZLVS9 17/12/2015 Call 4.000 0.425 0.425 0.000   40 0.485
OZLVT9 17/12/2015 Put 4.000 0.640 0.640 0.000   65 0.580
OZLQB9 17/12/2015 Call 4.100 0.390 0.390 0.000   250 0.440
OZLQC9 17/12/2015 Put 4.100 0.700 0.700 0.000   0 0.645
OZLSI9 17/12/2015 Call 4.200 0.355 0.355 0.000   101 0.405
OZLSJ9 17/12/2015 Put 4.200 0.760 0.760 0.000   48 0.705
OZLRK9 17/12/2015 Call 4.300 0.325 0.325 0.000   250 0.365
OZLRL9 17/12/2015 Put 4.300 0.830 0.830 0.000   0 0.775
OZLQV9 17/12/2015 Call 4.400 0.295 0.295 0.000   0 0.335
OZLQW9 17/12/2015 Put 4.400 0.895 0.895 0.000   40 0.840
OZLTW9 17/12/2015 Call 4.500 0.270 0.270 0.000   0 0.310
OZLTX9 17/12/2015 Put 4.500 0.970 0.970 0.000   0 0.910
OZLVU8 17/12/2015 Call 4.600 0.245 0.245 0.000   0 0.280
OZLVV8 17/12/2015 Put 4.600 1.040 1.040 0.000   0 0.980
OZLUU9 17/12/2015 Call 4.700 0.230 0.230 0.000   0 0.260
OZLUV9 17/12/2015 Put 4.700 1.115 1.115 0.000   0 1.055
OZLVW8 17/12/2015 Call 4.800 0.210 0.210 0.000   0 0.240
OZLVX8 17/12/2015 Put 4.800 1.195 1.195 0.000   0 1.130
OZLUS9 17/12/2015 Call 4.900 0.190 0.190 0.000   0 0.220
OZLUT9 17/12/2015 Put 4.900 1.275 1.275 0.000   0 1.210
OZLVY8 17/12/2015 Call 5.000 0.175 0.175 0.000   0 0.200
OZLVZ8 17/12/2015 Put 5.000 1.360 1.360 0.000   0 1.295
OZLWO8 17/12/2015 Call 5.500 0.115 0.115 0.000   0 0.130
OZLWP8 17/12/2015 Put 5.500 1.790 1.790 0.000   0 1.740
OZLGM9 17/12/2015 Call 6.000 0.080 0.080 0.000   39 0.085
OZLGN9 17/12/2015 Put 6.000 2.265 2.265 0.000   0 2.210
OZLQ39 17/12/2015 Call 6.010 0.080 0.080 0.000   0 0.085
OZLQ49 17/12/2015 Put 6.010 2.240 2.240 0.000   359 2.190
OZLY28 17/12/2015 Call 6.500 0.055 0.055 0.000   0 0.060
OZLY38 17/12/2015 Put 6.500 2.755 2.755 0.000   0 2.685
OZLV19 17/12/2015 Call 6.510 0.055 0.055 0.000   0 0.060
OZLV29 17/12/2015 Put 6.510 2.730 2.730 0.000   0 2.665
OZLV49 17/12/2015 Call 7.010 0.035 0.035 0.000   0 0.040
OZLV39 17/12/2015 Put 7.010 3.220 3.220 0.000   0 3.145
OZLV59 17/12/2015 Call 7.510 0.020 0.020 0.000   0 0.025
OZLV69 17/12/2015 Put 7.510 3.710 3.710 0.000   0 3.625
OZLQ19 17/12/2015 Call 8.010 0.015 0.015 0.000   0 0.015
OZLQ29 17/12/2015 Put 8.010 4.200 4.200 0.000   50 4.115
OZLPU9 23/03/2016 Call 2.200 1.660 1.660 0.000   0 1.735
OZLPV9 23/03/2016 Put 2.200 0.065 0.065 0.000   0 0.050
OZLPW9 23/03/2016 Call 2.400 1.495 1.495 0.000   0 1.575
OZLPX9 23/03/2016 Put 2.400 0.100 0.100 0.000   0 0.080
OZLMA9 23/03/2016 Call 2.600 1.335 1.335 0.000   0 1.415
OZLMB9 23/03/2016 Put 2.600 0.140 0.140 0.000   0 0.120
OZLG19 23/03/2016 Call 2.800 1.180 1.180 0.000   0 1.260
OZLG29 23/03/2016 Put 2.800 0.190 0.190 0.000   0 0.165
OZLFQ9 23/03/2016 Call 3.000 1.035 1.035 0.000   0 1.115
OZLFR9 23/03/2016 Put 3.000 0.245 0.245 0.000   45 0.220
OZLEV9 23/03/2016 Call 3.200 0.905 0.905 0.000   0 0.975
OZLEW9 23/03/2016 Put 3.200 0.310 0.310 0.000   35 0.280
OZLEX9 23/03/2016 Call 3.400 0.785 0.785 0.000   0 0.850
OZLEY9 23/03/2016 Put 3.400 0.385 0.385 0.000   35 0.355
OZLER9 23/03/2016 Call 3.600 0.675 0.675 0.000   0 0.735
OZLES9 23/03/2016 Put 3.600 0.470 0.470 0.000   60 0.435
OZLEP9 23/03/2016 Call 3.800 0.580 0.580 0.000   2 0.630
OZLEQ9 23/03/2016 Put 3.800 0.570 0.570 0.000   35 0.530
OZLF49 23/03/2016 Call 4.000 0.495 0.495 0.000   0 0.535
OZLF59 23/03/2016 Put 4.000 0.680 0.680 0.000   0 0.635
OZLF29 23/03/2016 Call 4.200 0.420 0.420 0.000   0 0.460
OZLF39 23/03/2016 Put 4.200 0.800 0.800 0.000   0 0.750
OZLF69 23/03/2016 Call 4.400 0.355 0.355 0.000   0 0.390
OZLF79 23/03/2016 Put 4.400 0.930 0.930 0.000   0 0.875
OZLEZ9 23/03/2016 Call 4.600 0.300 0.300 0.000   0 0.330
OZLF19 23/03/2016 Put 4.600 1.070 1.070 0.000   0 1.010
OZLET9 23/03/2016 Call 4.800 0.255 0.255 0.000   0 0.280
OZLEU9 23/03/2016 Put 4.800 1.225 1.225 0.000   0 1.150
OZLGP9 23/03/2016 Call 5.000 0.210 0.210 0.000   20 0.230
OZLGQ9 23/03/2016 Put 5.000 1.390 1.390 0.000   0 1.305
OZLRW9 23/06/2016 Call 2.400 1.520 1.520 0.000   0 1.600
OZLRX9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.070
OZLQL9 23/06/2016 Call 2.600 1.370 1.370 0.000   0 1.445
OZLQM9 23/06/2016 Put 2.600 0.115 0.115 0.000   0 0.105
OZLQN9 23/06/2016 Call 2.800 1.230 1.230 0.000   0 1.305
OZLQO9 23/06/2016 Put 2.800 0.165 0.165 0.000   0 0.150
OZLR49 23/06/2016 Call 3.000 1.100 1.100 0.000   0 1.170
OZLR59 23/06/2016 Put 3.000 0.225 0.225 0.000   0 0.205
OZLQP9 23/06/2016 Call 3.200 0.980 0.980 0.000   0 1.045
OZLQQ9 23/06/2016 Put 3.200 0.300 0.300 0.000   40 0.275
OZLR89 23/06/2016 Call 3.400 0.865 0.865 0.000   0 0.925
OZLR99 23/06/2016 Put 3.400 0.380 0.380 0.000   0 0.350
OZLR69 23/06/2016 Call 3.600 0.760 0.760 0.000   0 0.815
OZLR79 23/06/2016 Put 3.600 0.475 0.475 0.000   0 0.440
OZLQZ9 23/06/2016 Call 3.800 0.665 0.665 0.000   0 0.715
OZLR19 23/06/2016 Put 3.800 0.585 0.585 0.000   0 0.545
OZLQX9 23/06/2016 Call 4.000 0.575 0.575 0.000   0 0.620
OZLQY9 23/06/2016 Put 4.000 0.705 0.705 0.000   0 0.655
OZLR29 23/06/2016 Call 4.200 0.495 0.495 0.000   0 0.540
OZLR39 23/06/2016 Put 4.200 0.830 0.830 0.000   0 0.780
OZLRG9 23/06/2016 Call 4.400 0.420 0.420 0.000   0 0.460
OZLRH9 23/06/2016 Put 4.400 0.970 0.970 0.000   0 0.915
OZLRM9 23/06/2016 Call 4.600 0.355 0.355 0.000   0 0.390
OZLRN9 23/06/2016 Put 4.600 1.115 1.115 0.000   0 1.055
OZLUY9 23/06/2016 Call 4.800 0.295 0.295 0.000   0 0.325
OZLUZ9 23/06/2016 Put 4.800 1.275 1.275 0.000   0 1.210
OZLUW9 23/06/2016 Call 5.000 0.240 0.240 0.000   0 0.275
OZLUX9 23/06/2016 Put 5.000 1.435 1.435 0.000   0 1.365
OZLD68 22/12/2016 Call 3.800 0.550 0.550 0.000   42 0.600
OZLD78 22/12/2016 Put 3.800 0.470 0.470 0.000   0 0.425
OZLD88 22/12/2016 Call 4.000 0.485 0.485 0.000   40 0.530
OZLD98 22/12/2016 Put 4.000 0.600 0.600 0.000   0 0.550
OZLE18 22/12/2016 Call 4.400 0.375 0.375 0.000   73 0.415
OZLE28 22/12/2016 Put 4.400 0.900 0.900 0.000   0 0.835

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.