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 * 3.680 Up 0.030 3.670 3.680 3.660 3.700 3.620 325,003 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLWQ9 27/08/2015 Call 0.010 3.655 3.655 0.000   0 3.645
OZLWV9 27/08/2015 Call 2.900 0.770 0.770 0.000   0 0.765
OZLWW9 27/08/2015 Put 2.900 0.004 0.004 0.000   0 0.005
OZLWT9 27/08/2015 Call 3.000 0.675 0.675 0.000   0 0.670
OZLWU9 27/08/2015 Put 3.000 0.008 0.008 0.000   0 0.010
OZLWO9 27/08/2015 Call 3.100 0.580 0.580 0.000   0 0.575
OZLWP9 27/08/2015 Put 3.100 0.015 0.015 0.000   0 0.020
OZLVV9 27/08/2015 Call 3.200 0.490 0.490 0.000   0 0.485
OZLVW9 27/08/2015 Put 3.200 0.025 0.025 0.000   0 0.030
OZLWI9 27/08/2015 Call 3.300 0.390 0.455 0.000   0 0.400
OZLWJ9 27/08/2015 Put 3.300 0.025 0.060 0.000   0 0.045
OZLW49 27/08/2015 Call 3.400 0.310 0.375 0.000   0 0.320
OZLW59 27/08/2015 Put 3.400 0.045 0.075 0.000   28 0.070
OZLWG9 27/08/2015 Call 3.500 0.235 0.300 0.000   40 0.255
OZLWH9 27/08/2015 Put 3.500 0.075 0.105 0.000   220 0.100
OZLW29 27/08/2015 Call 3.600 0.190 0.225 0.000   228 0.195
OZLW39 27/08/2015 Put 3.600 0.105 0.145 0.000   889 0.140
OZLWE9 27/08/2015 Call 3.700 0.130 0.170 0.000   140 0.145
OZLWF9 27/08/2015 Put 3.700 0.155 0.190 0.000   100 0.185
OZLW69 27/08/2015 Call 3.800 0.090 0.125 0.000   1,528 0.105
OZLW79 27/08/2015 Put 3.800 0.205 0.245 0.000   380 0.245
OZLWC9 27/08/2015 Call 3.900 0.070 0.070 0.000   100 0.075
OZLWD9 27/08/2015 Put 3.900 0.270 0.320 0.000   350 0.315
OZLW89 27/08/2015 Call 4.000 0.030 0.070 0.000   243 0.055
OZLW99 27/08/2015 Put 4.000 0.345 0.395 0.000   612 0.395
OZLWA9 27/08/2015 Call 4.100 0.015 0.050 0.000   157 0.035
OZLWB9 27/08/2015 Put 4.100 0.430 0.485 0.000   50 0.480
OZLVZ9 27/08/2015 Call 4.200 0.009 0.040 0.000   173 0.025
OZLW19 27/08/2015 Put 4.200 0.520 0.570 0.000   300 0.570
OZLWM9 27/08/2015 Call 4.300 0.000 0.035 0.000   1,371 0.015
OZLWN9 27/08/2015 Put 4.300 0.615 0.680 0.000   275 0.665
OZLVX9 27/08/2015 Call 4.400 0.009 0.009 0.000   424 0.010
OZLVY9 27/08/2015 Put 4.400 0.710 0.775 0.000   0 0.760
OZLWK9 27/08/2015 Call 4.500 0.006 0.006 0.000   190 0.008
OZLWL9 27/08/2015 Put 4.500 0.810 0.875 0.000   246 0.860
OZLJD7 27/08/2015 Call 4.510 0.006 0.006 0.000   0 0.007
OZLJE7 27/08/2015 Put 4.510 0.855 0.855 0.000   20 0.865
OZLWR9 27/08/2015 Call 4.600 0.004 0.004 0.000   115 0.005
OZLWS9 27/08/2015 Put 4.600 0.905 0.970 0.000   549 0.955
OZLIY7 27/08/2015 Call 4.610 0.003 0.003 0.000   0 0.005
OZLIZ7 27/08/2015 Put 4.610 0.950 0.950 0.000   0 0.965
OZLXJ9 27/08/2015 Call 4.700 0.002 0.002 0.000   2,934 0.003
OZLXK9 27/08/2015 Put 4.700 1.045 1.045 0.000   0 1.055
OZLXL9 27/08/2015 Call 4.800 0.001 0.001 0.000   140 0.002
OZLXM9 27/08/2015 Put 4.800 1.140 1.140 0.000   0 1.155
OZLZG9 27/08/2015 Call 4.900 0.001 0.001 0.000   0 0.001
OZLZH9 27/08/2015 Put 4.900 1.240 1.240 0.000   0 1.250
OZLZK9 27/08/2015 Call 5.000 0.001 0.001 0.000   0 0.001
OZLZL9 27/08/2015 Put 5.000 1.340 1.340 0.000   0 1.350
OZLBX7 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.000
OZLBY7 27/08/2015 Put 5.250 1.590 1.590 0.000   0 1.600
OZLCH7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
OZLCI7 27/08/2015 Put 5.500 1.840 1.840 0.000   0 1.850
OZLCR7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLCW7 27/08/2015 Put 5.750 2.090 2.090 0.000   0 2.100
OZLDQ7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLDR7 27/08/2015 Put 6.000 2.340 2.340 0.000   0 2.350
OZLF37 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLF47 27/08/2015 Put 6.250 2.590 2.590 0.000   0 2.600
OZLFU7 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLFV7 27/08/2015 Put 6.500 2.840 2.840 0.000   0 2.850
OZLFW7 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
OZLFX7 27/08/2015 Put 6.750 3.090 3.090 0.000   0 3.100
OZLF89 24/09/2015 Call 0.010 3.580 3.580 0.000   0 3.570
OZLP89 24/09/2015 Call 2.300 1.365 1.365 0.000   0 1.360
OZLP99 24/09/2015 Put 2.300 0.001 0.001 0.000   0 0.001
OZLPK9 24/09/2015 Call 2.400 1.270 1.270 0.000   0 1.260
OZLPL9 24/09/2015 Put 2.400 0.002 0.002 0.000   0 0.002
OZLPM9 24/09/2015 Call 2.500 1.170 1.170 0.000   0 1.160
OZLPN9 24/09/2015 Put 2.500 0.004 0.004 0.000   0 0.003
OZLPO9 24/09/2015 Call 2.600 1.075 1.075 0.000   0 1.065
OZLPP9 24/09/2015 Put 2.600 0.006 0.006 0.000   0 0.006
OZLM69 24/09/2015 Call 2.700 0.975 0.975 0.000   0 0.970
OZLM79 24/09/2015 Put 2.700 0.010 0.010 0.000   250 0.010
OZLSP7 24/09/2015 Call 2.800 0.880 0.880 0.000   0 0.875
OZLSQ7 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
OZLJX9 24/09/2015 Call 2.900 0.790 0.790 0.000   0 0.780
OZLJY9 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
OZLQL7 24/09/2015 Call 3.000 0.695 0.695 0.000   0 0.690
OZLQM7 24/09/2015 Put 3.000 0.040 0.040 0.000   250 0.040
OZLFM9 24/09/2015 Call 3.100 0.610 0.610 0.000   0 0.605
OZLFN9 24/09/2015 Put 3.100 0.055 0.055 0.000   250 0.055
OZLQF7 24/09/2015 Call 3.200 0.525 0.525 0.000   0 0.520
OZLQG7 24/09/2015 Put 3.200 0.075 0.075 0.000   750 0.075
OZLE89 24/09/2015 Call 3.300 0.430 0.495 0.000   0 0.445
OZLE99 24/09/2015 Put 3.300 0.100 0.100 0.000   0 0.100
OZLQ77 24/09/2015 Call 3.400 0.355 0.420 0.000   12 0.370
OZLQ87 24/09/2015 Put 3.400 0.105 0.140 0.000   500 0.130
OZLEF9 24/09/2015 Call 3.500 0.295 0.355 0.000   375 0.305
OZLEG9 24/09/2015 Put 3.500 0.140 0.175 0.000   10 0.165
OZLYU9 24/09/2015 Call 3.510 0.280 0.345 0.000   0 0.275
OZLYV9 24/09/2015 Put 3.510 0.130 0.190 0.000   100 0.170
OZLPP7 24/09/2015 Call 3.600 0.230 0.285 0.000   90 0.250
OZLPQ7 24/09/2015 Put 3.600 0.185 0.215 0.000   0 0.210
OZLEH9 24/09/2015 Call 3.700 0.185 0.225 0.000   170 0.200
OZLEI9 24/09/2015 Put 3.700 0.230 0.260 0.000   300 0.260
OZLYX9 24/09/2015 Call 3.710 0.170 0.230 0.000   0 0.180
OZLYW9 24/09/2015 Put 3.710 0.220 0.285 0.000   0 0.265
OZLPR7 24/09/2015 Call 3.800 0.140 0.175 0.000   18 0.155
OZLPS7 24/09/2015 Put 3.800 0.290 0.325 0.000   876 0.315
OZLYZ9 24/09/2015 Call 3.810 0.125 0.185 0.000   0 0.140
OZLZ19 24/09/2015 Put 3.810 0.280 0.345 0.000   100 0.320
OZLEJ9 24/09/2015 Call 3.900 0.110 0.135 0.000   0 0.125
OZLEK9 24/09/2015 Put 3.900 0.350 0.390 0.000   533 0.385
OZLZ39 24/09/2015 Call 3.910 0.095 0.145 0.000   107 0.110
OZLZ29 24/09/2015 Put 3.910 0.345 0.410 0.000   100 0.390
OZLPT7 24/09/2015 Call 4.000 0.075 0.115 0.000   94 0.095
OZLPU7 24/09/2015 Put 4.000 0.420 0.475 0.000   297 0.455
OZLX19 24/09/2015 Call 4.010 0.070 0.120 0.000   967 0.090
OZLWZ9 24/09/2015 Put 4.010 0.415 0.480 0.000   86 0.465
OZLEL9 24/09/2015 Call 4.100 0.055 0.095 0.000   0 0.075
OZLEM9 24/09/2015 Put 4.100 0.495 0.550 0.000   6 0.540
OZLPN7 24/09/2015 Call 4.200 0.035 0.075 0.000   227 0.060
OZLPO7 24/09/2015 Put 4.200 0.575 0.635 0.000   81 0.630
OZLE69 24/09/2015 Call 4.300 0.020 0.065 0.000   310 0.045
OZLE79 24/09/2015 Put 4.300 0.655 0.720 0.000   50 0.725
OZLPV7 24/09/2015 Call 4.400 0.015 0.060 0.000   1,854 0.035
OZLPW7 24/09/2015 Put 4.400 0.745 0.810 0.000   20 0.820
OZLEN9 24/09/2015 Call 4.500 0.025 0.025 0.000   110 0.030
OZLEO9 24/09/2015 Put 4.500 0.840 0.905 0.000   61 0.920
OZLPX7 24/09/2015 Call 4.600 0.020 0.020 0.000   337 0.025
OZLPY7 24/09/2015 Put 4.600 1.010 1.010 0.000   0 1.020
OZLG99 24/09/2015 Call 4.700 0.015 0.015 0.000   3,982 0.020
OZLGK9 24/09/2015 Put 4.700 1.110 1.110 0.000   150 1.120
OZLQ27 24/09/2015 Call 4.800 0.015 0.015 0.000   250 0.015
OZLQ37 24/09/2015 Put 4.800 1.210 1.210 0.000   880 1.220
OZLUQ9 24/09/2015 Call 4.900 0.010 0.010 0.000   160 0.010
OZLUR9 24/09/2015 Put 4.900 1.310 1.310 0.000   0 1.320
OZLPZ7 24/09/2015 Call 5.000 0.007 0.007 0.000   60 0.009
OZLQ17 24/09/2015 Put 5.000 1.410 1.410 0.000   0 1.420
OZLWY9 24/09/2015 Call 5.010 0.007 0.007 0.000   0 0.008
OZLWX9 24/09/2015 Put 5.010 1.415 1.415 0.000   87 1.425
OZLBZ7 24/09/2015 Call 5.250 0.004 0.004 0.000   257 0.004
OZLC17 24/09/2015 Put 5.250 1.660 1.660 0.000   53 1.670
OZLEG7 24/09/2015 Call 5.260 0.004 0.004 0.000   0 0.004
OZLEH7 24/09/2015 Put 5.260 1.665 1.665 0.000   0 1.675
OZLQ47 24/09/2015 Call 5.500 0.002 0.002 0.000   250 0.002
OZLQ57 24/09/2015 Put 5.500 1.910 1.910 0.000   80 1.920
OZLEJ7 24/09/2015 Call 5.510 0.002 0.002 0.000   0 0.002
OZLEI7 24/09/2015 Put 5.510 1.915 1.915 0.000   0 1.925
OZLCX7 24/09/2015 Call 5.750 0.001 0.001 0.000   0 0.001
OZLCY7 24/09/2015 Put 5.750 2.160 2.160 0.000   0 2.170
OZLEK7 24/09/2015 Call 5.760 0.001 0.001 0.000   0 0.001
OZLEL7 24/09/2015 Put 5.760 2.165 2.165 0.000   0 2.175
OZLX78 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.001
OZLX88 24/09/2015 Put 6.000 2.410 2.410 0.000   0 2.415
OZLEN7 24/09/2015 Call 6.010 0.000 0.000 0.000   0 0.001
OZLEM7 24/09/2015 Put 6.010 2.415 2.415 0.000   0 2.420
OZLF57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLF67 24/09/2015 Put 6.250 2.655 2.655 0.000   0 2.665
OZLXZ8 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLY18 24/09/2015 Put 6.500 2.905 2.905 0.000   0 2.915
OZLPZ9 24/09/2015 Call 6.510 0.000 0.000 0.000   0 0.000
OZLPY9 24/09/2015 Put 6.510 2.910 2.910 0.000   396 2.920
OZLFY7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
OZLFZ7 24/09/2015 Put 6.750 3.155 3.155 0.000   0 3.165
OZLBS7 29/10/2015 Call 0.010 3.590 3.590 0.000   0 3.580
OZLL47 29/10/2015 Call 3.000 0.735 0.735 0.000   0 0.730
OZLL57 29/10/2015 Put 3.000 0.080 0.080 0.000   0 0.075
OZLKV7 29/10/2015 Call 3.100 0.645 0.645 0.000   0 0.640
OZLKW7 29/10/2015 Put 3.100 0.100 0.100 0.000   0 0.100
OZLKR7 29/10/2015 Call 3.200 0.560 0.560 0.000   0 0.560
OZLKS7 29/10/2015 Put 3.200 0.125 0.125 0.000   0 0.125
OZLKD7 29/10/2015 Call 3.300 0.460 0.560 0.000   0 0.490
OZLKE7 29/10/2015 Put 3.300 0.120 0.175 0.000   0 0.155
OZLKF7 29/10/2015 Call 3.400 0.390 0.490 0.000   0 0.420
OZLKG7 29/10/2015 Put 3.400 0.160 0.205 0.000   0 0.190
OZLK77 29/10/2015 Call 3.500 0.340 0.420 0.000   0 0.360
OZLK87 29/10/2015 Put 3.500 0.205 0.245 0.000   0 0.230
OZLB27 29/10/2015 Call 3.600 0.280 0.330 0.000   0 0.305
OZLB37 29/10/2015 Put 3.600 0.245 0.295 0.000   0 0.275
OZLZM9 29/10/2015 Call 3.700 0.235 0.280 0.000   210 0.255
OZLZN9 29/10/2015 Put 3.700 0.290 0.345 0.000   70 0.325
OZLB47 29/10/2015 Call 3.800 0.205 0.235 0.000   0 0.215
OZLB57 29/10/2015 Put 3.800 0.345 0.395 0.000   20 0.380
OZLZO9 29/10/2015 Call 3.900 0.165 0.190 0.000   250 0.175
OZLZP9 29/10/2015 Put 3.900 0.405 0.465 0.000   0 0.445
OZLB67 29/10/2015 Call 4.000 0.135 0.175 0.000   218 0.145
OZLB77 29/10/2015 Put 4.000 0.470 0.530 0.000   350 0.510
OZLZQ9 29/10/2015 Call 4.100 0.105 0.145 0.000   0 0.120
OZLZR9 29/10/2015 Put 4.100 0.545 0.605 0.000   159 0.585
OZLBL7 29/10/2015 Call 4.200 0.080 0.120 0.000   19 0.100
OZLBM7 29/10/2015 Put 4.200 0.610 0.690 0.000   54 0.660
OZLZY9 29/10/2015 Call 4.300 0.065 0.105 0.000   0 0.080
OZLB17 29/10/2015 Put 4.300 0.690 0.780 0.000   0 0.745
OZLBJ7 29/10/2015 Call 4.400 0.060 0.060 0.000   0 0.065
OZLBK7 29/10/2015 Put 4.400 0.825 0.825 0.000   0 0.835
OZLZU9 29/10/2015 Call 4.500 0.050 0.050 0.000   0 0.055
OZLZV9 29/10/2015 Put 4.500 0.920 0.920 0.000   25 0.925
OZLB87 29/10/2015 Call 4.600 0.040 0.040 0.000   0 0.045
OZLB97 29/10/2015 Put 4.600 1.015 1.015 0.000   8 1.020
OZLZW9 29/10/2015 Call 4.700 0.030 0.030 0.000   0 0.035
OZLZX9 29/10/2015 Put 4.700 1.110 1.110 0.000   0 1.120
OZLBH7 29/10/2015 Call 4.800 0.025 0.025 0.000   3,520 0.030
OZLBI7 29/10/2015 Put 4.800 1.210 1.210 0.000   0 1.220
OZLZS9 29/10/2015 Call 4.900 0.020 0.020 0.000   16 0.025
OZLZT9 29/10/2015 Put 4.900 1.310 1.310 0.000   55 1.320
OZLBF7 29/10/2015 Call 5.000 0.015 0.015 0.000   0 0.020
OZLBG7 29/10/2015 Put 5.000 1.410 1.410 0.000   0 1.420
OZLC27 29/10/2015 Call 5.250 0.009 0.009 0.000   0 0.010
OZLC37 29/10/2015 Put 5.250 1.660 1.660 0.000   0 1.670
OZLCJ7 29/10/2015 Call 5.500 0.005 0.005 0.000   124 0.006
OZLCK7 29/10/2015 Put 5.500 1.910 1.910 0.000   0 1.920
OZLCZ7 29/10/2015 Call 5.750 0.002 0.002 0.000   0 0.003
OZLD17 29/10/2015 Put 5.750 2.160 2.160 0.000   0 2.165
OZLDS7 29/10/2015 Call 6.000 0.001 0.001 0.000   0 0.002
OZLDT7 29/10/2015 Put 6.000 2.405 2.405 0.000   0 2.415
OZLF77 29/10/2015 Call 6.250 0.001 0.001 0.000   0 0.001
OZLF87 29/10/2015 Put 6.250 2.655 2.655 0.000   0 2.665
OZLG17 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.001
OZLG27 29/10/2015 Put 6.500 2.905 2.905 0.000   0 2.915
OZLG37 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
OZLG47 29/10/2015 Put 6.750 3.155 3.155 0.000   0 3.165
OZLIP7 26/11/2015 Call 0.010 3.595 3.595 0.000   0 3.585
OZLL67 26/11/2015 Call 3.000 0.740 0.740 0.000   0 0.740
OZLL77 26/11/2015 Put 3.000 0.115 0.115 0.000   0 0.110
OZLKX7 26/11/2015 Call 3.100 0.655 0.655 0.000   0 0.655
OZLKY7 26/11/2015 Put 3.100 0.135 0.135 0.000   0 0.130
OZLKT7 26/11/2015 Call 3.200 0.580 0.580 0.000   0 0.575
OZLKU7 26/11/2015 Put 3.200 0.165 0.165 0.000   0 0.160
OZLKJ7 26/11/2015 Call 3.300 0.510 0.510 0.000   0 0.510
OZLKK7 26/11/2015 Put 3.300 0.195 0.195 0.000   0 0.190
OZLKH7 26/11/2015 Call 3.400 0.445 0.445 0.000   0 0.445
OZLKI7 26/11/2015 Put 3.400 0.195 0.255 0.000   0 0.230
OZLK97 26/11/2015 Call 3.500 0.385 0.385 0.000   0 0.390
OZLKA7 26/11/2015 Put 3.500 0.235 0.300 0.000   0 0.275
OZLJB7 26/11/2015 Call 3.600 0.305 0.370 0.000   0 0.335
OZLJC7 26/11/2015 Put 3.600 0.275 0.355 0.000   0 0.320
OZLJ97 26/11/2015 Call 3.700 0.260 0.320 0.000   138 0.290
OZLJA7 26/11/2015 Put 3.700 0.330 0.410 0.000   0 0.375
OZLJ17 26/11/2015 Call 3.800 0.220 0.275 0.000   0 0.245
OZLJ27 26/11/2015 Put 3.800 0.430 0.430 0.000   0 0.430
OZLIS7 26/11/2015 Call 3.900 0.185 0.235 0.000   182 0.210
OZLIT7 26/11/2015 Put 3.900 0.485 0.485 0.000   0 0.490
OZLIQ7 26/11/2015 Call 4.000 0.175 0.175 0.000   19 0.180
OZLIR7 26/11/2015 Put 4.000 0.550 0.550 0.000   30 0.555
OZLGP7 26/11/2015 Call 4.100 0.150 0.150 0.000   0 0.150
OZLGQ7 26/11/2015 Put 4.100 0.620 0.620 0.000   10 0.625
OZLGR7 26/11/2015 Call 4.200 0.125 0.125 0.000   0 0.130
OZLGS7 26/11/2015 Put 4.200 0.690 0.690 0.000   0 0.695
OZLGT7 26/11/2015 Call 4.300 0.105 0.105 0.000   0 0.110
OZLGU7 26/11/2015 Put 4.300 0.770 0.770 0.000   0 0.775
OZLGV7 26/11/2015 Call 4.400 0.090 0.090 0.000   0 0.095
OZLGW7 26/11/2015 Put 4.400 0.850 0.850 0.000   0 0.855
OZLGX7 26/11/2015 Call 4.500 0.075 0.075 0.000   0 0.080
OZLGY7 26/11/2015 Put 4.500 0.935 0.935 0.000   0 0.940
OZLGZ7 26/11/2015 Call 4.600 0.065 0.065 0.000   0 0.070
OZLI17 26/11/2015 Put 4.600 1.025 1.025 0.000   87 1.035
OZLI27 26/11/2015 Call 4.700 0.055 0.055 0.000   0 0.055
OZLI37 26/11/2015 Put 4.700 1.120 1.120 0.000   0 1.125
OZLI47 26/11/2015 Call 4.800 0.045 0.045 0.000   0 0.050
OZLI57 26/11/2015 Put 4.800 1.215 1.215 0.000   0 1.225
OZLI67 26/11/2015 Call 4.900 0.035 0.035 0.000   0 0.040
OZLI77 26/11/2015 Put 4.900 1.315 1.315 0.000   0 1.320
OZLI87 26/11/2015 Call 5.000 0.030 0.030 0.000   0 0.035
OZLI97 26/11/2015 Put 5.000 1.410 1.410 0.000   0 1.420
OZLIF7 26/11/2015 Call 5.250 0.020 0.020 0.000   0 0.020
OZLIG7 26/11/2015 Put 5.250 1.660 1.660 0.000   0 1.670
OZLIH7 26/11/2015 Call 5.500 0.010 0.010 0.000   0 0.015
OZLII7 26/11/2015 Put 5.500 1.910 1.910 0.000   0 1.920
OZLIJ7 26/11/2015 Call 5.750 0.007 0.007 0.000   0 0.008
OZLIK7 26/11/2015 Put 5.750 2.160 2.160 0.000   0 2.165
OZLIL7 26/11/2015 Call 6.000 0.004 0.004 0.000   0 0.005
OZLIM7 26/11/2015 Put 6.000 2.405 2.405 0.000   0 2.415
OZLIN7 26/11/2015 Call 6.250 0.003 0.003 0.000   0 0.003
OZLIO7 26/11/2015 Put 6.250 2.655 2.655 0.000   0 2.665
OZLRF9 17/12/2015 Call 0.010 3.600 3.600 0.000   0 3.590
OZLPQ9 17/12/2015 Call 2.200 1.470 1.470 0.000   0 1.465
OZLPR9 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.015
OZLPS9 17/12/2015 Call 2.400 1.285 1.285 0.000   0 1.275
OZLPT9 17/12/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLRY9 17/12/2015 Call 2.500 1.190 1.190 0.000   0 1.185
OZLRZ9 17/12/2015 Put 2.500 0.040 0.040 0.000   0 0.040
OZLM89 17/12/2015 Call 2.600 1.100 1.100 0.000   0 1.095
OZLM99 17/12/2015 Put 2.600 0.050 0.050 0.000   0 0.050
OZLRU9 17/12/2015 Call 2.700 1.015 1.015 0.000   0 1.005
OZLRV9 17/12/2015 Put 2.700 0.065 0.065 0.000   250 0.065
OZLFY9 17/12/2015 Call 2.800 0.930 0.930 0.000   0 0.920
OZLFZ9 17/12/2015 Put 2.800 0.080 0.080 0.000   0 0.080
OZLQ99 17/12/2015 Call 2.900 0.845 0.845 0.000   0 0.840
OZLQA9 17/12/2015 Put 2.900 0.100 0.100 0.000   50 0.100
OZLFO9 17/12/2015 Call 3.000 0.765 0.765 0.000   0 0.760
OZLFP9 17/12/2015 Put 3.000 0.120 0.120 0.000   0 0.125
OZLKP7 17/12/2015 Call 3.010 0.750 0.750 0.000   0 0.745
OZLKQ7 17/12/2015 Put 3.010 0.120 0.120 0.000   190 0.125
OZLQ79 17/12/2015 Call 3.100 0.690 0.690 0.000   0 0.685
OZLQ89 17/12/2015 Put 3.100 0.145 0.145 0.000   0 0.150
OZLCU7 17/12/2015 Call 3.200 0.620 0.620 0.000   0 0.610
OZLCV7 17/12/2015 Put 3.200 0.175 0.175 0.000   310 0.180
OZLQJ9 17/12/2015 Call 3.300 0.555 0.555 0.000   0 0.545
OZLQK9 17/12/2015 Put 3.300 0.210 0.210 0.000   0 0.215
OZLW18 17/12/2015 Call 3.400 0.490 0.490 0.000   78 0.480
OZLW28 17/12/2015 Put 3.400 0.245 0.245 0.000   0 0.250
OZLQD9 17/12/2015 Call 3.500 0.435 0.435 0.000   374 0.425
OZLQE9 17/12/2015 Put 3.500 0.290 0.290 0.000   0 0.295
OZLVS8 17/12/2015 Call 3.600 0.380 0.380 0.000   0 0.375
OZLVT8 17/12/2015 Put 3.600 0.335 0.335 0.000   40 0.340
OZLQF9 17/12/2015 Call 3.700 0.335 0.335 0.000   5 0.330
OZLQG9 17/12/2015 Put 3.700 0.385 0.385 0.000   0 0.390
OZLVQ9 17/12/2015 Call 3.800 0.290 0.290 0.000   16 0.285
OZLVR9 17/12/2015 Put 3.800 0.440 0.440 0.000   30 0.445
OZLQH9 17/12/2015 Call 3.900 0.250 0.250 0.000   65 0.245
OZLQI9 17/12/2015 Put 3.900 0.500 0.500 0.000   65 0.505
OZLJ47 17/12/2015 Call 3.910 0.245 0.245 0.000   0 0.240
OZLJ37 17/12/2015 Put 3.910 0.500 0.500 0.000   0 0.510
OZLVS9 17/12/2015 Call 4.000 0.215 0.215 0.000   80 0.210
OZLVT9 17/12/2015 Put 4.000 0.565 0.565 0.000   80 0.575
OZLJ57 17/12/2015 Call 4.010 0.215 0.215 0.000   200 0.210
OZLJ67 17/12/2015 Put 4.010 0.565 0.565 0.000   0 0.575
OZLQB9 17/12/2015 Call 4.100 0.185 0.185 0.000   380 0.180
OZLQC9 17/12/2015 Put 4.100 0.635 0.635 0.000   0 0.640
OZLJ87 17/12/2015 Call 4.110 0.185 0.185 0.000   0 0.180
OZLJ77 17/12/2015 Put 4.110 0.635 0.635 0.000   0 0.645
OZLSI9 17/12/2015 Call 4.200 0.160 0.160 0.000   175 0.155
OZLSJ9 17/12/2015 Put 4.200 0.710 0.710 0.000   48 0.715
OZLRK9 17/12/2015 Call 4.300 0.135 0.135 0.000   250 0.130
OZLRL9 17/12/2015 Put 4.300 0.785 0.785 0.000   0 0.795
OZLXB9 17/12/2015 Call 4.310 0.135 0.135 0.000   50 0.130
OZLXA9 17/12/2015 Put 4.310 0.785 0.785 0.000   198 0.790
OZLQV9 17/12/2015 Call 4.400 0.115 0.115 0.000   60 0.115
OZLQW9 17/12/2015 Put 4.400 0.865 0.865 0.000   128 0.875
OZLX89 17/12/2015 Call 4.410 0.115 0.115 0.000   0 0.110
OZLX99 17/12/2015 Put 4.410 0.865 0.865 0.000   0 0.875
OZLTW9 17/12/2015 Call 4.500 0.100 0.100 0.000   250 0.095
OZLTX9 17/12/2015 Put 4.500 0.955 0.955 0.000   0 0.960
OZLX79 17/12/2015 Call 4.510 0.100 0.100 0.000   50 0.095
OZLX69 17/12/2015 Put 4.510 0.950 0.950 0.000   1,000 0.955
OZLVU8 17/12/2015 Call 4.600 0.085 0.085 0.000   250 0.085
OZLVV8 17/12/2015 Put 4.600 1.040 1.040 0.000   37 1.050
OZLX49 17/12/2015 Call 4.610 0.085 0.085 0.000   0 0.080
OZLX59 17/12/2015 Put 4.610 1.035 1.035 0.000   0 1.045
OZLUU9 17/12/2015 Call 4.700 0.075 0.075 0.000   0 0.070
OZLUV9 17/12/2015 Put 4.700 1.135 1.135 0.000   0 1.140
OZLX39 17/12/2015 Call 4.710 0.070 0.070 0.000   0 0.070
OZLX29 17/12/2015 Put 4.710 1.125 1.125 0.000   0 1.135
OZLVW8 17/12/2015 Call 4.800 0.060 0.060 0.000   250 0.060
OZLVX8 17/12/2015 Put 4.800 1.225 1.225 0.000   0 1.235
OZLUS9 17/12/2015 Call 4.900 0.055 0.055 0.000   0 0.055
OZLUT9 17/12/2015 Put 4.900 1.320 1.320 0.000   0 1.330
OZLVY8 17/12/2015 Call 5.000 0.045 0.045 0.000   250 0.045
OZLVZ8 17/12/2015 Put 5.000 1.420 1.420 0.000   0 1.430
OZLEO7 17/12/2015 Call 5.010 0.045 0.045 0.000   0 0.045
OZLEP7 17/12/2015 Put 5.010 1.405 1.405 0.000   0 1.415
OZLC47 17/12/2015 Call 5.250 0.030 0.030 0.000   0 0.030
OZLC57 17/12/2015 Put 5.250 1.665 1.665 0.000   0 1.670
OZLER7 17/12/2015 Call 5.260 0.030 0.030 0.000   0 0.030
OZLEQ7 17/12/2015 Put 5.260 1.650 1.650 0.000   0 1.655
OZLWO8 17/12/2015 Call 5.500 0.020 0.020 0.000   1,424 0.020
OZLWP8 17/12/2015 Put 5.500 1.910 1.910 0.000   0 1.920
OZLES7 17/12/2015 Call 5.510 0.020 0.020 0.000   0 0.020
OZLET7 17/12/2015 Put 5.510 1.890 1.890 0.000   0 1.900
OZLD27 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
OZLD37 17/12/2015 Put 5.750 2.160 2.160 0.000   0 2.170
OZLEX7 17/12/2015 Call 5.760 0.015 0.015 0.000   0 0.015
OZLEU7 17/12/2015 Put 5.760 2.135 2.135 0.000   0 2.145
OZLGM9 17/12/2015 Call 6.000 0.009 0.009 0.000   262 0.009
OZLGN9 17/12/2015 Put 6.000 2.405 2.405 0.000   0 2.415
OZLQ39 17/12/2015 Call 6.010 0.009 0.009 0.000   0 0.009
OZLQ49 17/12/2015 Put 6.010 2.385 2.385 0.000   597 2.395
OZLF97 17/12/2015 Call 6.250 0.006 0.006 0.000   0 0.006
OZLFF7 17/12/2015 Put 6.250 2.655 2.655 0.000   0 2.665
OZLY28 17/12/2015 Call 6.500 0.004 0.004 0.000   46 0.004
OZLY38 17/12/2015 Put 6.500 2.905 2.905 0.000   0 2.915
OZLV19 17/12/2015 Call 6.510 0.004 0.004 0.000   0 0.004
OZLV29 17/12/2015 Put 6.510 2.880 2.880 0.000   300 2.890
OZLG57 17/12/2015 Call 6.750 0.002 0.002 0.000   0 0.002
OZLG67 17/12/2015 Put 6.750 3.155 3.155 0.000   0 3.165
OZLV49 17/12/2015 Call 7.010 0.002 0.002 0.000   0 0.002
OZLV39 17/12/2015 Put 7.010 3.375 3.375 0.000   0 3.385
OZLV59 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
OZLV69 17/12/2015 Put 7.510 3.870 3.870 0.000   83 3.880
OZLQ19 17/12/2015 Call 8.010 0.000 0.000 0.000   0 0.000
OZLQ29 17/12/2015 Put 8.010 4.365 4.365 0.000   50 4.375
OZLM87 28/01/2016 Call 0.010 3.610 3.610 0.000   0 3.600
OZLM97 28/01/2016 Call 3.000 0.785 0.785 0.000   0 0.775
OZLMA7 28/01/2016 Put 3.000 0.125 0.125 0.000   0 0.130
OZLM27 28/01/2016 Call 3.100 0.705 0.705 0.000   0 0.700
OZLM37 28/01/2016 Put 3.100 0.155 0.155 0.000   0 0.160
OZLLI7 28/01/2016 Call 3.200 0.635 0.635 0.000   0 0.630
OZLLJ7 28/01/2016 Put 3.200 0.185 0.185 0.000   0 0.190
OZLM47 28/01/2016 Call 3.300 0.570 0.570 0.000   0 0.565
OZLM57 28/01/2016 Put 3.300 0.225 0.225 0.000   0 0.225
OZLLK7 28/01/2016 Call 3.400 0.510 0.510 0.000   0 0.500
OZLLL7 28/01/2016 Put 3.400 0.260 0.260 0.000   0 0.265
OZLLX7 28/01/2016 Call 3.500 0.455 0.455 0.000   0 0.445
OZLLY7 28/01/2016 Put 3.500 0.305 0.305 0.000   0 0.310
OZLLM7 28/01/2016 Call 3.600 0.400 0.400 0.000   0 0.395
OZLLN7 28/01/2016 Put 3.600 0.355 0.355 0.000   0 0.360
OZLM67 28/01/2016 Call 3.700 0.355 0.355 0.000   0 0.350
OZLM77 28/01/2016 Put 3.700 0.405 0.405 0.000   0 0.410
OZLLC7 28/01/2016 Call 3.800 0.310 0.310 0.000   0 0.305
OZLLD7 28/01/2016 Put 3.800 0.460 0.460 0.000   0 0.470
OZLLZ7 28/01/2016 Call 3.900 0.270 0.270 0.000   0 0.270
OZLM17 28/01/2016 Put 3.900 0.525 0.525 0.000   0 0.530
OZLLO7 28/01/2016 Call 4.000 0.235 0.235 0.000   0 0.230
OZLLP7 28/01/2016 Put 4.000 0.585 0.585 0.000   0 0.595
OZLLU7 28/01/2016 Call 4.100 0.205 0.205 0.000   0 0.200
OZLLW7 28/01/2016 Put 4.100 0.655 0.655 0.000   0 0.665
OZLLE7 28/01/2016 Call 4.200 0.175 0.175 0.000   0 0.175
OZLLF7 28/01/2016 Put 4.200 0.725 0.725 0.000   0 0.735
OZLLQ7 28/01/2016 Call 4.300 0.155 0.155 0.000   0 0.150
OZLLR7 28/01/2016 Put 4.300 0.800 0.800 0.000   0 0.810
OZLLG7 28/01/2016 Call 4.400 0.135 0.135 0.000   0 0.130
OZLLH7 28/01/2016 Put 4.400 0.880 0.880 0.000   0 0.890
OZLLS7 28/01/2016 Call 4.500 0.115 0.115 0.000   0 0.115
OZLLT7 28/01/2016 Put 4.500 0.960 0.960 0.000   0 0.965
OZLYP9 23/03/2016 Call 0.010 3.520 3.520 0.000   0 3.510
OZLPU9 23/03/2016 Call 2.200 1.470 1.470 0.000   0 1.460
OZLPV9 23/03/2016 Put 2.200 0.040 0.040 0.000   0 0.040
OZLPW9 23/03/2016 Call 2.400 1.290 1.290 0.000   0 1.285
OZLPX9 23/03/2016 Put 2.400 0.065 0.065 0.000   0 0.065
OZLMA9 23/03/2016 Call 2.600 1.125 1.125 0.000   0 1.125
OZLMB9 23/03/2016 Put 2.600 0.095 0.095 0.000   0 0.100
OZLG19 23/03/2016 Call 2.800 0.975 0.975 0.000   0 0.970
OZLG29 23/03/2016 Put 2.800 0.140 0.140 0.000   0 0.145
OZLFQ9 23/03/2016 Call 3.000 0.830 0.830 0.000   0 0.825
OZLFR9 23/03/2016 Put 3.000 0.195 0.195 0.000   45 0.195
OZLYQ9 23/03/2016 Call 3.100 0.765 0.765 0.000   0 0.755
OZLYR9 23/03/2016 Put 3.100 0.225 0.225 0.000   0 0.225
OZLEV9 23/03/2016 Call 3.200 0.695 0.695 0.000   0 0.690
OZLEW9 23/03/2016 Put 3.200 0.260 0.260 0.000   35 0.260
OZLXT9 23/03/2016 Call 3.300 0.635 0.635 0.000   0 0.630
OZLXU9 23/03/2016 Put 3.300 0.295 0.295 0.000   0 0.300
OZLEX9 23/03/2016 Call 3.400 0.575 0.575 0.000   0 0.570
OZLEY9 23/03/2016 Put 3.400 0.335 0.335 0.000   35 0.340
OZLXY9 23/03/2016 Call 3.500 0.525 0.525 0.000   0 0.515
OZLXZ9 23/03/2016 Put 3.500 0.380 0.380 0.000   0 0.385
OZLER9 23/03/2016 Call 3.600 0.475 0.475 0.000   0 0.465
OZLES9 23/03/2016 Put 3.600 0.430 0.430 0.000   60 0.435
OZLY19 23/03/2016 Call 3.700 0.425 0.425 0.000   0 0.420
OZLY29 23/03/2016 Put 3.700 0.480 0.480 0.000   0 0.485
OZLEP9 23/03/2016 Call 3.800 0.385 0.385 0.000   2 0.380
OZLEQ9 23/03/2016 Put 3.800 0.540 0.540 0.000   35 0.545
OZLXV9 23/03/2016 Call 3.900 0.345 0.345 0.000   10 0.340
OZLXW9 23/03/2016 Put 3.900 0.595 0.595 0.000   500 0.605
OZLF49 23/03/2016 Call 4.000 0.310 0.310 0.000   0 0.305
OZLF59 23/03/2016 Put 4.000 0.660 0.660 0.000   241 0.670
OZLXR9 23/03/2016 Call 4.100 0.280 0.280 0.000   20 0.275
OZLXS9 23/03/2016 Put 4.100 0.725 0.725 0.000   0 0.735
OZLF29 23/03/2016 Call 4.200 0.250 0.250 0.000   18 0.245
OZLF39 23/03/2016 Put 4.200 0.795 0.795 0.000   0 0.805
OZLXP9 23/03/2016 Call 4.300 0.225 0.225 0.000   17 0.220
OZLXQ9 23/03/2016 Put 4.300 0.870 0.870 0.000   0 0.880
OZLF69 23/03/2016 Call 4.400 0.200 0.200 0.000   0 0.195
OZLF79 23/03/2016 Put 4.400 0.945 0.945 0.000   0 0.955
OZLXN9 23/03/2016 Call 4.500 0.180 0.180 0.000   0 0.175
OZLXO9 23/03/2016 Put 4.500 1.025 1.025 0.000   64 1.030
OZLEZ9 23/03/2016 Call 4.600 0.160 0.160 0.000   0 0.155
OZLF19 23/03/2016 Put 4.600 1.105 1.105 0.000   0 1.110
OZLZA9 23/03/2016 Call 4.700 0.145 0.145 0.000   0 0.140
OZLZB9 23/03/2016 Put 4.700 1.190 1.190 0.000   0 1.200
OZLET9 23/03/2016 Call 4.800 0.130 0.130 0.000   0 0.125
OZLEU9 23/03/2016 Put 4.800 1.280 1.280 0.000   8 1.290
OZLZI9 23/03/2016 Call 4.900 0.115 0.115 0.000   25 0.110
OZLZJ9 23/03/2016 Put 4.900 1.375 1.375 0.000   40 1.380
OZLGP9 23/03/2016 Call 5.000 0.105 0.105 0.000   70 0.100
OZLGQ9 23/03/2016 Put 5.000 1.465 1.465 0.000   0 1.475
OZLC67 23/03/2016 Call 5.250 0.080 0.080 0.000   0 0.075
OZLC77 23/03/2016 Put 5.250 1.710 1.710 0.000   0 1.715
OZLCL7 23/03/2016 Call 5.500 0.060 0.060 0.000   0 0.060
OZLCM7 23/03/2016 Put 5.500 1.950 1.950 0.000   0 1.960
OZLD47 23/03/2016 Call 5.750 0.045 0.045 0.000   0 0.045
OZLD57 23/03/2016 Put 5.750 2.200 2.200 0.000   0 2.205
OZLDU7 23/03/2016 Call 6.000 0.035 0.035 0.000   0 0.035
OZLDV7 23/03/2016 Put 6.000 2.445 2.445 0.000   0 2.455
OZLFG7 23/03/2016 Call 6.250 0.030 0.030 0.000   0 0.025
OZLFH7 23/03/2016 Put 6.250 2.690 2.690 0.000   0 2.700
OZLG77 23/03/2016 Call 6.500 0.020 0.020 0.000   0 0.020
OZLG87 23/03/2016 Put 6.500 2.940 2.940 0.000   0 2.945
OZLG97 23/03/2016 Call 6.750 0.015 0.015 0.000   0 0.015
OZLGK7 23/03/2016 Put 6.750 3.185 3.185 0.000   0 3.195
OZLK67 23/06/2016 Call 0.010 3.535 3.535 0.000   0 3.525
OZLRW9 23/06/2016 Call 2.400 1.355 1.355 0.000   0 1.350
OZLRX9 23/06/2016 Put 2.400 0.095 0.095 0.000   0 0.095
OZLQL9 23/06/2016 Call 2.600 1.185 1.185 0.000   0 1.180
OZLQM9 23/06/2016 Put 2.600 0.130 0.130 0.000   0 0.135
OZLQN9 23/06/2016 Call 2.800 1.030 1.030 0.000   0 1.020
OZLQO9 23/06/2016 Put 2.800 0.175 0.175 0.000   0 0.180
OZLR49 23/06/2016 Call 3.000 0.885 0.885 0.000   0 0.875
OZLR59 23/06/2016 Put 3.000 0.235 0.235 0.000   0 0.235
OZLKZ7 23/06/2016 Call 3.100 0.815 0.815 0.000   0 0.805
OZLL17 23/06/2016 Put 3.100 0.265 0.265 0.000   0 0.270
OZLQP9 23/06/2016 Call 3.200 0.750 0.750 0.000   0 0.740
OZLQQ9 23/06/2016 Put 3.200 0.300 0.300 0.000   40 0.305
OZLKL7 23/06/2016 Call 3.300 0.695 0.695 0.000   0 0.685
OZLKM7 23/06/2016 Put 3.300 0.340 0.340 0.000   0 0.345
OZLR89 23/06/2016 Call 3.400 0.635 0.635 0.000   0 0.630
OZLR99 23/06/2016 Put 3.400 0.385 0.385 0.000   0 0.385
OZLKB7 23/06/2016 Call 3.500 0.585 0.585 0.000   0 0.575
OZLKC7 23/06/2016 Put 3.500 0.430 0.430 0.000   0 0.435
OZLR69 23/06/2016 Call 3.600 0.535 0.535 0.000   0 0.530
OZLR79 23/06/2016 Put 3.600 0.480 0.480 0.000   0 0.485
OZLJR7 23/06/2016 Call 3.700 0.490 0.490 0.000   0 0.485
OZLJS7 23/06/2016 Put 3.700 0.530 0.530 0.000   0 0.535
OZLQZ9 23/06/2016 Call 3.800 0.445 0.445 0.000   0 0.440
OZLR19 23/06/2016 Put 3.800 0.590 0.590 0.000   0 0.595
OZLJN7 23/06/2016 Call 3.900 0.410 0.410 0.000   0 0.405
OZLJO7 23/06/2016 Put 3.900 0.650 0.650 0.000   0 0.655
OZLQX9 23/06/2016 Call 4.000 0.370 0.370 0.000   0 0.365
OZLQY9 23/06/2016 Put 4.000 0.710 0.710 0.000   150 0.720
OZLJF7 23/06/2016 Call 4.100 0.335 0.335 0.000   0 0.330
OZLJG7 23/06/2016 Put 4.100 0.775 0.775 0.000   0 0.785
OZLR29 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.300
OZLR39 23/06/2016 Put 4.200 0.840 0.840 0.000   0 0.855
OZLJP7 23/06/2016 Call 4.300 0.275 0.275 0.000   0 0.270
OZLJQ7 23/06/2016 Put 4.300 0.910 0.910 0.000   0 0.920
OZLRG9 23/06/2016 Call 4.400 0.250 0.250 0.000   16 0.245
OZLRH9 23/06/2016 Put 4.400 0.985 0.985 0.000   0 0.995
OZLJH7 23/06/2016 Call 4.500 0.230 0.230 0.000   0 0.225
OZLJI7 23/06/2016 Put 4.500 1.060 1.060 0.000   0 1.070
OZLRM9 23/06/2016 Call 4.600 0.205 0.205 0.000   0 0.200
OZLRN9 23/06/2016 Put 4.600 1.140 1.140 0.000   0 1.145
OZLJJ7 23/06/2016 Call 4.700 0.185 0.185 0.000   0 0.185
OZLJK7 23/06/2016 Put 4.700 1.220 1.220 0.000   0 1.225
OZLUY9 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.165
OZLUZ9 23/06/2016 Put 4.800 1.305 1.305 0.000   0 1.310
OZLJL7 23/06/2016 Call 4.900 0.155 0.155 0.000   0 0.150
OZLJM7 23/06/2016 Put 4.900 1.395 1.395 0.000   0 1.400
OZLUW9 23/06/2016 Call 5.000 0.140 0.140 0.000   0 0.135
OZLUX9 23/06/2016 Put 5.000 1.485 1.485 0.000   0 1.490
OZLBO7 23/06/2016 Call 5.500 0.085 0.085 0.000   0 0.085
OZLBP7 23/06/2016 Put 5.500 1.960 1.960 0.000   0 1.965
OZLD67 23/06/2016 Call 6.000 0.055 0.055 0.000   50 0.055
OZLD77 23/06/2016 Put 6.000 2.450 2.450 0.000   0 2.455
OZLDW7 23/06/2016 Call 6.500 0.035 0.035 0.000   0 0.035
OZLDX7 23/06/2016 Put 6.500 2.940 2.940 0.000   0 2.950
OZLGL7 23/06/2016 Call 7.000 0.020 0.020 0.000   0 0.020
OZLGM7 23/06/2016 Put 7.000 3.435 3.435 0.000   0 3.445
OZLL87 29/09/2016 Call 2.800 0.990 0.990 0.000   0 0.985
OZLL97 29/09/2016 Put 2.800 0.275 0.275 0.000   0 0.275
OZLYF9 29/09/2016 Call 3.000 0.870 0.870 0.000   0 0.860
OZLYG9 29/09/2016 Put 3.000 0.345 0.345 0.000   0 0.350
OZLY99 29/09/2016 Call 3.200 0.760 0.760 0.000   0 0.755
OZLYA9 29/09/2016 Put 3.200 0.425 0.425 0.000   0 0.425
OZLY79 29/09/2016 Call 3.400 0.660 0.660 0.000   0 0.655
OZLY89 29/09/2016 Put 3.400 0.510 0.510 0.000   0 0.515
OZLYB9 29/09/2016 Call 3.600 0.575 0.575 0.000   0 0.570
OZLYC9 29/09/2016 Put 3.600 0.610 0.610 0.000   0 0.615
OZLYJ9 29/09/2016 Call 3.800 0.500 0.500 0.000   0 0.495
OZLYK9 29/09/2016 Put 3.800 0.720 0.720 0.000   0 0.725
OZLYN9 29/09/2016 Call 4.000 0.430 0.430 0.000   95 0.425
OZLYO9 29/09/2016 Put 4.000 0.835 0.835 0.000   0 0.840
OZLYL9 29/09/2016 Call 4.200 0.370 0.370 0.000   0 0.370
OZLYM9 29/09/2016 Put 4.200 0.960 0.960 0.000   0 0.970
OZLYD9 29/09/2016 Call 4.400 0.315 0.315 0.000   0 0.315
OZLYE9 29/09/2016 Put 4.400 1.100 1.100 0.000   0 1.105
OZLYH9 29/09/2016 Call 4.600 0.270 0.270 0.000   15 0.270
OZLYI9 29/09/2016 Put 4.600 1.245 1.245 0.000   0 1.255
OZLYS9 29/09/2016 Call 4.800 0.225 0.225 0.000   0 0.225
OZLYT9 29/09/2016 Put 4.800 1.400 1.400 0.000   0 1.410
OZLZC9 29/09/2016 Call 5.000 0.195 0.195 0.000   0 0.190
OZLZF9 29/09/2016 Put 5.000 1.565 1.565 0.000   0 1.570
OZLBQ7 29/09/2016 Call 5.500 0.120 0.120 0.000   0 0.120
OZLBR7 29/09/2016 Put 5.500 2.005 2.005 0.000   0 2.010
OZLD87 29/09/2016 Call 6.000 0.075 0.075 0.000   0 0.075
OZLD97 29/09/2016 Put 6.000 2.475 2.475 0.000   0 2.485
OZLDY7 29/09/2016 Call 6.500 0.045 0.045 0.000   0 0.045
OZLDZ7 29/09/2016 Put 6.500 2.960 2.960 0.000   0 2.970
OZLGN7 29/09/2016 Call 7.000 0.025 0.025 0.000   0 0.025
OZLGO7 29/09/2016 Put 7.000 3.450 3.450 0.000   0 3.460
OZLLA7 22/12/2016 Call 2.800 0.990 0.990 0.000   0 0.980
OZLLB7 22/12/2016 Put 2.800 0.080 0.080 0.000   0 0.080
OZLL27 22/12/2016 Call 3.000 0.870 0.870 0.000   0 0.865
OZLL37 22/12/2016 Put 3.000 0.130 0.130 0.000   0 0.135
OZLKN7 22/12/2016 Call 3.200 0.765 0.765 0.000   0 0.755
OZLKO7 22/12/2016 Put 3.200 0.200 0.200 0.000   0 0.205
OZLJV7 22/12/2016 Call 3.400 0.665 0.665 0.000   0 0.660
OZLJW7 22/12/2016 Put 3.400 0.290 0.290 0.000   0 0.295
OZLJT7 22/12/2016 Call 3.600 0.585 0.585 0.000   0 0.580
OZLJU7 22/12/2016 Put 3.600 0.395 0.395 0.000   0 0.400
OZLD68 22/12/2016 Call 3.800 0.510 0.510 0.000   42 0.505
OZLD78 22/12/2016 Put 3.800 0.520 0.520 0.605 25 40 0.525
OZLD88 22/12/2016 Call 4.000 0.445 0.445 0.000   40 0.440
OZLD98 22/12/2016 Put 4.000 0.660 0.660 0.000   150 0.670
OZLJZ7 22/12/2016 Call 4.200 0.390 0.390 0.000   0 0.385
OZLK17 22/12/2016 Put 4.200 0.815 0.815 0.000   0 0.820
OZLE18 22/12/2016 Call 4.400 0.340 0.340 0.000   73 0.335
OZLE28 22/12/2016 Put 4.400 0.980 0.980 0.000   0 0.985
OZLJX7 22/12/2016 Call 4.600 0.295 0.295 0.000   0 0.295
OZLJY7 22/12/2016 Put 4.600 1.150 1.150 0.000   0 1.160
OZLK47 22/12/2016 Call 4.800 0.260 0.260 0.000   0 0.255
OZLK57 22/12/2016 Put 4.800 1.330 1.330 0.000   0 1.340
OZLK27 22/12/2016 Call 5.000 0.225 0.225 0.000   0 0.225
OZLK37 22/12/2016 Put 5.000 1.515 1.515 0.000   0 1.525

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.