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 3.790 Down -0.010 3.790 3.800 3.800 3.830 3.780 105,135 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLIR9 23/04/2015 Call 0.010 3.805 3.805 0.000   0 3.795
OZLN99 23/04/2015 Call 2.300 1.515 1.515 0.000   0 1.505
OZLNK9 23/04/2015 Put 2.300 0.000 0.000 0.000   0 0.000
OZLNL9 23/04/2015 Call 2.400 1.415 1.415 0.000   0 1.405
OZLNM9 23/04/2015 Put 2.400 0.000 0.000 0.000   0 0.000
OZLNN9 23/04/2015 Call 2.500 1.315 1.315 0.000   0 1.310
OZLNO9 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
OZLNP9 23/04/2015 Call 2.600 1.215 1.215 0.000   0 1.210
OZLNQ9 23/04/2015 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLX9 23/04/2015 Call 2.700 1.115 1.115 0.000   0 1.110
OZLLY9 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
OZLJR9 23/04/2015 Call 2.800 1.015 1.015 0.000   0 1.010
OZLJS9 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.001
OZLJT9 23/04/2015 Call 2.900 0.915 0.915 0.000   0 0.910
OZLJU9 23/04/2015 Put 2.900 0.001 0.001 0.000   0 0.002
OZLJ99 23/04/2015 Call 3.000 0.820 0.820 0.000   0 0.810
OZLJA9 23/04/2015 Put 3.000 0.002 0.002 0.000   0 0.004
OZLGR9 23/04/2015 Call 3.100 0.650 0.730 0.000   30 0.715
OZLGS9 23/04/2015 Put 3.100 0.004 0.004 0.000   28 0.007
OZLGT9 23/04/2015 Call 3.200 0.555 0.630 0.000   0 0.620
OZLGU9 23/04/2015 Put 3.200 0.008 0.008 0.000   0 0.010
OZLGV9 23/04/2015 Call 3.300 0.465 0.540 0.000   0 0.525
OZLGW9 23/04/2015 Put 3.300 0.015 0.015 0.000   0 0.020
OZLS99 23/04/2015 Call 3.310 0.525 0.525 0.000   0 0.520
OZLSA9 23/04/2015 Put 3.310 0.015 0.015 0.000   0 0.020
OZLGX9 23/04/2015 Call 3.400 0.380 0.450 0.000   28 0.440
OZLGY9 23/04/2015 Put 3.400 0.010 0.055 0.000   194 0.030
OZLSC9 23/04/2015 Call 3.410 0.440 0.440 0.000   0 0.430
OZLSB9 23/04/2015 Put 3.410 0.025 0.025 0.000   0 0.030
OZLGZ9 23/04/2015 Call 3.500 0.300 0.365 0.000   185 0.355
OZLI19 23/04/2015 Put 3.500 0.025 0.065 0.000   337 0.045
OZLKM9 23/04/2015 Call 3.510 0.355 0.355 0.000   0 0.345
OZLKN9 23/04/2015 Put 3.510 0.045 0.045 0.000   400 0.050
OZLI29 23/04/2015 Call 3.600 0.235 0.285 0.000   431 0.275
OZLI39 23/04/2015 Put 3.600 0.050 0.080 0.000   325 0.070
OZLKP9 23/04/2015 Call 3.610 0.280 0.280 0.000   0 0.270
OZLKO9 23/04/2015 Put 3.610 0.065 0.065 0.000   50 0.070
OZLI49 23/04/2015 Call 3.700 0.170 0.210 0.000   335 0.205
OZLI59 23/04/2015 Put 3.700 0.085 0.110 0.000   320 0.100
OZLKQ9 23/04/2015 Call 3.710 0.210 0.210 0.000   0 0.200
OZLKR9 23/04/2015 Put 3.710 0.100 0.100 0.000   0 0.105
OZLI69 23/04/2015 Call 3.800 0.140 0.155 0.000   75 0.145
OZLI79 23/04/2015 Put 3.800 0.125 0.155 0.000   760 0.140
OZLI89 23/04/2015 Call 3.900 0.075 0.105 0.000   1,174 0.100
OZLI99 23/04/2015 Put 3.900 0.180 0.215 0.000   0 0.195
OZLIF9 23/04/2015 Call 4.000 0.045 0.070 0.000   1,524 0.065
OZLIG9 23/04/2015 Put 4.000 0.240 0.290 0.000   1,148 0.260
OZLIH9 23/04/2015 Call 4.100 0.025 0.055 0.000   1,375 0.040
OZLII9 23/04/2015 Put 4.100 0.320 0.370 0.000   100 0.340
OZLIJ9 23/04/2015 Call 4.200 0.002 0.040 0.000   359 0.025
OZLIK9 23/04/2015 Put 4.200 0.400 0.460 0.000   470 0.425
OZLIL9 23/04/2015 Call 4.300 0.015 0.015 0.000   516 0.015
OZLIM9 23/04/2015 Put 4.300 0.490 0.565 0.000   200 0.515
OZLIN9 23/04/2015 Call 4.400 0.009 0.009 0.000   1,901 0.008
OZLIO9 23/04/2015 Put 4.400 0.600 0.600 0.000   0 0.605
OZLV89 23/04/2015 Call 4.410 0.009 0.009 0.000   0 0.007
OZLV79 23/04/2015 Put 4.410 0.605 0.605 0.000   0 0.615
OZLIP9 23/04/2015 Call 4.500 0.005 0.005 0.000   3,500 0.004
OZLIQ9 23/04/2015 Put 4.500 0.695 0.695 0.000   0 0.705
OZLV99 23/04/2015 Call 4.510 0.005 0.005 0.000   0 0.004
OZLVA9 23/04/2015 Put 4.510 0.700 0.700 0.000   0 0.710
OZLIS9 23/04/2015 Call 4.600 0.003 0.003 0.000   3,500 0.002
OZLIT9 23/04/2015 Put 4.600 0.790 0.790 0.000   0 0.800
OZLU49 23/04/2015 Call 4.700 0.002 0.002 0.000   0 0.001
OZLU59 23/04/2015 Put 4.700 0.890 0.890 0.000   0 0.900
OZLU69 23/04/2015 Call 4.800 0.001 0.001 0.000   0 0.000
OZLU79 23/04/2015 Put 4.800 0.990 0.990 0.000   0 1.000
OZLU29 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
OZLU39 23/04/2015 Put 4.900 1.090 1.090 0.000   0 1.100
OZLU89 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.000
OZLU99 23/04/2015 Put 5.000 1.190 1.190 0.000   0 1.200
OZLLN9 28/05/2015 Call 0.010 3.815 3.815 0.000   0 3.805
OZLNR9 28/05/2015 Call 2.300 1.520 1.520 0.000   0 1.515
OZLNS9 28/05/2015 Put 2.300 0.001 0.001 0.000   0 0.007
OZLNT9 28/05/2015 Call 2.400 1.420 1.420 0.000   0 1.415
OZLNU9 28/05/2015 Put 2.400 0.001 0.001 0.000   0 0.010
OZLNV9 28/05/2015 Call 2.500 1.320 1.320 0.000   0 1.320
OZLNW9 28/05/2015 Put 2.500 0.002 0.002 0.000   0 0.015
OZLNX9 28/05/2015 Call 2.600 1.225 1.225 0.000   0 1.220
OZLNY9 28/05/2015 Put 2.600 0.004 0.004 0.000   0 0.020
OZLLZ9 28/05/2015 Call 2.700 1.125 1.125 0.000   0 1.125
OZLM19 28/05/2015 Put 2.700 0.007 0.007 0.000   0 0.020
OZLM29 28/05/2015 Call 2.800 1.030 1.030 0.000   0 1.030
OZLM39 28/05/2015 Put 2.800 0.010 0.010 0.000   0 0.025
OZLL39 28/05/2015 Call 2.900 0.935 0.935 0.000   0 0.930
OZLL49 28/05/2015 Put 2.900 0.015 0.015 0.000   0 0.030
OZLLD9 28/05/2015 Call 3.000 0.845 0.845 0.000   0 0.840
OZLLE9 28/05/2015 Put 3.000 0.025 0.025 0.000   0 0.035
OZLL59 28/05/2015 Call 3.100 0.690 0.765 0.000   0 0.750
OZLL69 28/05/2015 Put 3.100 0.035 0.035 0.000   0 0.040
OZLLB9 28/05/2015 Call 3.200 0.605 0.675 0.000   0 0.665
OZLLC9 28/05/2015 Put 3.200 0.030 0.075 0.000   0 0.055
OZLL19 28/05/2015 Call 3.300 0.525 0.590 0.000   0 0.580
OZLL29 28/05/2015 Put 3.300 0.045 0.090 0.000   0 0.070
OZLLJ9 28/05/2015 Call 3.400 0.445 0.510 0.000   0 0.500
OZLLK9 28/05/2015 Put 3.400 0.065 0.110 0.000   0 0.090
OZLKU9 28/05/2015 Call 3.500 0.375 0.440 0.000   19 0.430
OZLKV9 28/05/2015 Put 3.500 0.090 0.135 0.000   0 0.115
OZLLH9 28/05/2015 Call 3.600 0.320 0.370 0.000   0 0.360
OZLLI9 28/05/2015 Put 3.600 0.130 0.160 0.000   50 0.145
OZLL79 28/05/2015 Call 3.700 0.260 0.310 0.000   0 0.295
OZLL89 28/05/2015 Put 3.700 0.170 0.200 0.000   2,000 0.180
OZLL99 28/05/2015 Call 3.800 0.215 0.250 0.000   207 0.240
OZLLA9 28/05/2015 Put 3.800 0.210 0.245 0.000   40 0.225
OZLKW9 28/05/2015 Call 3.900 0.170 0.200 0.000   230 0.190
OZLKX9 28/05/2015 Put 3.900 0.260 0.300 0.000   100 0.280
OZLLF9 28/05/2015 Call 4.000 0.130 0.160 0.000   101 0.150
OZLLG9 28/05/2015 Put 4.000 0.315 0.365 0.000   40 0.340
OZLKY9 28/05/2015 Call 4.100 0.095 0.130 0.000   190 0.115
OZLKZ9 28/05/2015 Put 4.100 0.380 0.440 0.000   0 0.405
OZLLL9 28/05/2015 Call 4.200 0.065 0.105 0.000   160 0.090
OZLLM9 28/05/2015 Put 4.200 0.455 0.515 0.000   0 0.475
OZLKS9 28/05/2015 Call 4.300 0.045 0.085 0.000   30 0.070
OZLKT9 28/05/2015 Put 4.300 0.535 0.595 0.000   0 0.555
OZLRI9 28/05/2015 Call 4.400 0.025 0.065 0.000   740 0.055
OZLRJ9 28/05/2015 Put 4.400 0.635 0.635 0.000   0 0.635
OZLSF9 28/05/2015 Call 4.500 0.045 0.045 0.000   284 0.040
OZLSK9 28/05/2015 Put 4.500 0.720 0.720 0.000   0 0.725
OZLXD9 28/05/2015 Call 4.510 0.040 0.040 0.000   0 0.040
OZLXC9 28/05/2015 Put 4.510 0.725 0.725 0.000   0 0.730
OZLSD9 28/05/2015 Call 4.600 0.035 0.035 0.000   0 0.030
OZLSE9 28/05/2015 Put 4.600 0.810 0.810 0.000   0 0.820
OZLUA9 28/05/2015 Call 4.700 0.025 0.025 0.000   0 0.025
OZLUB9 28/05/2015 Put 4.700 0.905 0.905 0.000   0 0.910
OZLUG9 28/05/2015 Call 4.800 0.020 0.020 0.000   0 0.020
OZLUH9 28/05/2015 Put 4.800 1.000 1.000 0.000   0 1.010
OZLUC9 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.020
OZLUD9 28/05/2015 Put 4.900 1.095 1.095 0.000   0 1.105
OZLUE9 28/05/2015 Call 5.000 0.010 0.010 0.000   0 0.015
OZLUF9 28/05/2015 Put 5.000 1.190 1.190 0.000   0 1.205
OZLW38 25/06/2015 Call 0.010 3.820 3.820 0.000   0 3.810
OZLNZ9 25/06/2015 Call 2.300 1.525 1.525 0.000   0 1.525
OZLP19 25/06/2015 Put 2.300 0.004 0.004 0.000   0 0.015
OZLP29 25/06/2015 Call 2.400 1.425 1.425 0.000   0 1.430
OZLP39 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.020
OZLP49 25/06/2015 Call 2.500 1.325 1.325 0.000   0 1.330
OZLP59 25/06/2015 Put 2.500 0.010 0.010 0.000   0 0.020
OZLP69 25/06/2015 Call 2.600 1.230 1.230 0.000   0 1.235
OZLP79 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.025
OZLM49 25/06/2015 Call 2.700 1.135 1.135 0.000   0 1.140
OZLM59 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.030
OZLSN7 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.045
OZLSO7 25/06/2015 Put 2.800 0.030 0.030 0.000   2 0.035
OZLJV9 25/06/2015 Call 2.900 0.950 0.950 0.000   0 0.955
OZLJW9 25/06/2015 Put 2.900 0.035 0.035 0.000   0 0.040
OZLEV7 25/06/2015 Call 3.000 0.865 0.865 0.000   0 0.865
OZLEW7 25/06/2015 Put 3.000 0.050 0.050 0.000   350 0.050
OZLFK9 25/06/2015 Call 3.100 0.780 0.780 0.000   0 0.780
OZLFL9 25/06/2015 Put 3.100 0.060 0.060 0.000   0 0.065
OZLCS7 25/06/2015 Call 3.200 0.695 0.695 0.000   0 0.695
OZLCT7 25/06/2015 Put 3.200 0.080 0.080 0.000   0 0.080
OZLD59 25/06/2015 Call 3.300 0.620 0.620 0.000   20 0.620
OZLD69 25/06/2015 Put 3.300 0.095 0.095 0.000   80 0.100
OZLZD9 25/06/2015 Call 3.400 0.485 0.555 0.000   0 0.540
OZLZE9 25/06/2015 Put 3.400 0.100 0.145 0.000   0 0.125
OZLVE8 25/06/2015 Call 3.500 0.415 0.485 0.000   0 0.470
OZLVF8 25/06/2015 Put 3.500 0.125 0.175 0.000   134 0.150
OZLY59 25/06/2015 Call 3.600 0.355 0.420 0.000   1 0.405
OZLY69 25/06/2015 Put 3.600 0.160 0.205 0.000   350 0.185
OZLVC8 25/06/2015 Call 3.700 0.295 0.360 0.000   0 0.345
OZLVD8 25/06/2015 Put 3.700 0.210 0.245 0.000   70 0.225
OZLVU9 25/06/2015 Call 3.710 0.345 0.345 0.000   200 0.340
OZLVH9 25/06/2015 Put 3.710 0.225 0.225 0.000   0 0.230
OZLVO9 25/06/2015 Call 3.800 0.270 0.305 0.000   98 0.290
OZLVP9 25/06/2015 Put 3.800 0.255 0.295 0.000   15 0.270
OZLV88 25/06/2015 Call 3.900 0.220 0.260 0.000   35 0.245
OZLV98 25/06/2015 Put 3.900 0.305 0.350 0.000   0 0.325
OZLVM9 25/06/2015 Call 4.000 0.185 0.210 0.000   300 0.205
OZLVN9 25/06/2015 Put 4.000 0.360 0.410 0.000   300 0.380
OZLRP9 25/06/2015 Call 4.010 0.205 0.205 0.000   175 0.200
OZLRO9 25/06/2015 Put 4.010 0.380 0.380 0.000   0 0.385
OZLVA8 25/06/2015 Call 4.100 0.150 0.175 0.000   400 0.165
OZLVB8 25/06/2015 Put 4.100 0.420 0.480 0.000   751 0.445
OZLRQ9 25/06/2015 Call 4.110 0.170 0.170 0.000   0 0.165
OZLRR9 25/06/2015 Put 4.110 0.445 0.445 0.000   0 0.450
OZLSG9 25/06/2015 Call 4.200 0.105 0.145 0.000   1,821 0.135
OZLSH9 25/06/2015 Put 4.200 0.490 0.550 0.000   500 0.515
OZLRT9 25/06/2015 Call 4.210 0.135 0.135 0.000   0 0.135
OZLRS9 25/06/2015 Put 4.210 0.515 0.515 0.000   115 0.520
OZLV68 25/06/2015 Call 4.300 0.080 0.120 0.000   0 0.110
OZLV78 25/06/2015 Put 4.300 0.570 0.625 0.000   210 0.590
OZLQT9 25/06/2015 Call 4.400 0.060 0.100 0.000   322 0.090
OZLQU9 25/06/2015 Put 4.400 0.625 0.715 0.000   266 0.670
OZLVI8 25/06/2015 Call 4.500 0.045 0.085 0.000   251 0.075
OZLVJ8 25/06/2015 Put 4.500 0.710 0.800 0.000   0 0.750
OZLXF9 25/06/2015 Call 4.510 0.075 0.075 0.000   0 0.070
OZLXG9 25/06/2015 Put 4.510 0.750 0.750 0.000   55 0.755
OZLVO8 25/06/2015 Call 4.600 0.060 0.060 0.000   16 0.060
OZLVP8 25/06/2015 Put 4.600 0.835 0.835 0.000   246 0.840
OZLVG8 25/06/2015 Call 4.700 0.050 0.050 0.000   533 0.050
OZLVH8 25/06/2015 Put 4.700 0.920 0.920 0.000   985 0.925
OZLTJ8 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
OZLTK8 25/06/2015 Put 4.800 1.010 1.010 0.000   0 1.020
OZLVQ8 25/06/2015 Call 4.900 0.035 0.035 0.000   250 0.035
OZLVR8 25/06/2015 Put 4.900 1.105 1.105 0.000   0 1.110
OZLS48 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.030
OZLS58 25/06/2015 Put 5.000 1.200 1.200 0.000   0 1.210
OZLX18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.020
OZLX28 25/06/2015 Put 5.250 1.440 1.440 0.000   0 1.450
OZLNP8 25/06/2015 Call 5.500 0.008 0.008 0.000   0 0.015
OZLNQ8 25/06/2015 Put 5.500 1.690 1.690 0.000   0 1.700
OZLXO8 25/06/2015 Call 5.750 0.004 0.004 0.000   0 0.009
OZLXP8 25/06/2015 Put 5.750 1.940 1.940 0.000   0 1.950
OZLYM8 25/06/2015 Call 6.250 0.001 0.001 0.000   0 0.003
OZLYN8 25/06/2015 Put 6.250 2.440 2.440 0.000   0 2.450
OZLQ59 25/06/2015 Call 6.510 0.001 0.001 0.000   0 0.002
OZLQ69 25/06/2015 Put 6.510 2.665 2.665 0.000   300 2.680
OZLG79 25/06/2015 Call 7.510 0.000 0.000 0.000   0 0.000
OZLG89 25/06/2015 Put 7.510 3.660 3.660 0.000   485 3.670
OZLTY9 30/07/2015 Call 0.010 3.830 3.830 0.000   0 3.820
OZLVD9 30/07/2015 Call 2.800 1.055 1.055 0.000   0 1.075
OZLVE9 30/07/2015 Put 2.800 0.030 0.030 0.000   0 0.045
OZLVF9 30/07/2015 Call 2.900 0.970 0.970 0.000   0 0.980
OZLVG9 30/07/2015 Put 2.900 0.045 0.045 0.000   0 0.060
OZLVB9 30/07/2015 Call 3.000 0.885 0.885 0.000   0 0.890
OZLVC9 30/07/2015 Put 3.000 0.060 0.060 0.000   0 0.075
OZLTZ9 30/07/2015 Call 3.100 0.805 0.805 0.000   0 0.810
OZLU19 30/07/2015 Put 3.100 0.080 0.080 0.000   0 0.095
OZLTM9 30/07/2015 Call 3.200 0.725 0.725 0.000   0 0.735
OZLTN9 30/07/2015 Put 3.200 0.100 0.100 0.000   0 0.115
OZLSR9 30/07/2015 Call 3.300 0.655 0.655 0.000   0 0.660
OZLSS9 30/07/2015 Put 3.300 0.125 0.125 0.000   0 0.140
OZLTO9 30/07/2015 Call 3.400 0.585 0.585 0.000   0 0.585
OZLTP9 30/07/2015 Put 3.400 0.160 0.160 0.000   0 0.165
OZLSP9 30/07/2015 Call 3.500 0.520 0.520 0.000   0 0.520
OZLSQ9 30/07/2015 Put 3.500 0.190 0.190 0.000   0 0.200
OZLTQ9 30/07/2015 Call 3.600 0.465 0.465 0.000   0 0.460
OZLTR9 30/07/2015 Put 3.600 0.210 0.270 0.000   0 0.235
OZLSN9 30/07/2015 Call 3.700 0.410 0.410 0.000   0 0.400
OZLSO9 30/07/2015 Put 3.700 0.250 0.310 0.000   0 0.275
OZLSZ9 30/07/2015 Call 3.800 0.310 0.390 0.000   0 0.350
OZLTH9 30/07/2015 Put 3.800 0.300 0.360 0.000   0 0.320
OZLST9 30/07/2015 Call 3.900 0.260 0.340 0.000   0 0.305
OZLSU9 30/07/2015 Put 3.900 0.345 0.415 0.000   38 0.370
OZLTK9 30/07/2015 Call 4.000 0.220 0.290 0.000   0 0.260
OZLTL9 30/07/2015 Put 4.000 0.430 0.430 0.000   0 0.425
OZLSV9 30/07/2015 Call 4.100 0.190 0.250 0.000   0 0.225
OZLSW9 30/07/2015 Put 4.100 0.495 0.495 0.000   0 0.485
OZLTS9 30/07/2015 Call 4.200 0.200 0.200 0.000   0 0.190
OZLTT9 30/07/2015 Put 4.200 0.560 0.560 0.000   0 0.550
OZLSL9 30/07/2015 Call 4.300 0.170 0.170 0.000   0 0.155
OZLSM9 30/07/2015 Put 4.300 0.635 0.635 0.000   0 0.620
OZLTI9 30/07/2015 Call 4.400 0.145 0.145 0.000   0 0.130
OZLTJ9 30/07/2015 Put 4.400 0.710 0.710 0.000   0 0.695
OZLSX9 30/07/2015 Call 4.500 0.125 0.125 0.000   0 0.105
OZLSY9 30/07/2015 Put 4.500 0.790 0.790 0.000   0 0.775
OZLXH9 30/07/2015 Call 4.510 0.120 0.120 0.000   0 0.105
OZLXI9 30/07/2015 Put 4.510 0.790 0.790 0.000   493 0.775
OZLTU9 30/07/2015 Call 4.600 0.105 0.105 0.000   0 0.090
OZLTV9 30/07/2015 Put 4.600 0.870 0.870 0.000   0 0.860
OZLUM9 30/07/2015 Call 4.700 0.090 0.090 0.000   0 0.075
OZLUN9 30/07/2015 Put 4.700 0.955 0.955 0.000   0 0.945
OZLUI9 30/07/2015 Call 4.800 0.075 0.075 0.000   0 0.060
OZLUJ9 30/07/2015 Put 4.800 1.040 1.040 0.000   0 1.035
OZLUO9 30/07/2015 Call 4.900 0.065 0.065 0.000   0 0.050
OZLUP9 30/07/2015 Put 4.900 1.130 1.130 0.000   0 1.125
OZLUK9 30/07/2015 Call 5.000 0.055 0.055 0.000   0 0.040
OZLUL9 30/07/2015 Put 5.000 1.220 1.220 0.000   0 1.215
OZLWQ9 27/08/2015 Call 0.010 3.835 3.835 0.000   0 3.825
OZLWV9 27/08/2015 Call 2.900 1.010 1.010 0.000   0 1.000
OZLWW9 27/08/2015 Put 2.900 0.090 0.090 0.000   0 0.095
OZLWT9 27/08/2015 Call 3.000 0.930 0.930 0.000   0 0.925
OZLWU9 27/08/2015 Put 3.000 0.105 0.105 0.000   0 0.105
OZLWO9 27/08/2015 Call 3.100 0.850 0.850 0.000   0 0.845
OZLWP9 27/08/2015 Put 3.100 0.125 0.125 0.000   0 0.125
OZLVV9 27/08/2015 Call 3.200 0.775 0.775 0.000   0 0.770
OZLVW9 27/08/2015 Put 3.200 0.145 0.145 0.000   0 0.145
OZLWI9 27/08/2015 Call 3.300 0.700 0.700 0.000   0 0.695
OZLWJ9 27/08/2015 Put 3.300 0.165 0.165 0.000   0 0.170
OZLW49 27/08/2015 Call 3.400 0.630 0.630 0.000   0 0.625
OZLW59 27/08/2015 Put 3.400 0.195 0.195 0.000   0 0.195
OZLWG9 27/08/2015 Call 3.500 0.565 0.565 0.000   0 0.560
OZLWH9 27/08/2015 Put 3.500 0.230 0.230 0.000   0 0.230
OZLW29 27/08/2015 Call 3.600 0.505 0.505 0.000   0 0.495
OZLW39 27/08/2015 Put 3.600 0.265 0.265 0.000   0 0.265
OZLWE9 27/08/2015 Call 3.700 0.445 0.445 0.000   0 0.440
OZLWF9 27/08/2015 Put 3.700 0.305 0.305 0.000   0 0.310
OZLW69 27/08/2015 Call 3.800 0.390 0.390 0.000   2,100 0.390
OZLW79 27/08/2015 Put 3.800 0.350 0.350 0.000   0 0.355
OZLWC9 27/08/2015 Call 3.900 0.345 0.345 0.000   0 0.340
OZLWD9 27/08/2015 Put 3.900 0.405 0.405 0.000   0 0.410
OZLW89 27/08/2015 Call 4.000 0.300 0.300 0.000   0 0.295
OZLW99 27/08/2015 Put 4.000 0.455 0.455 0.000   0 0.465
OZLWA9 27/08/2015 Call 4.100 0.260 0.260 0.000   0 0.255
OZLWB9 27/08/2015 Put 4.100 0.520 0.520 0.000   0 0.525
OZLVZ9 27/08/2015 Call 4.200 0.225 0.225 0.000   0 0.220
OZLW19 27/08/2015 Put 4.200 0.580 0.580 0.000   0 0.585
OZLWM9 27/08/2015 Call 4.300 0.195 0.195 0.000   0 0.190
OZLWN9 27/08/2015 Put 4.300 0.650 0.650 0.000   0 0.655
OZLVX9 27/08/2015 Call 4.400 0.165 0.165 0.000   0 0.165
OZLVY9 27/08/2015 Put 4.400 0.720 0.720 0.000   0 0.725
OZLWK9 27/08/2015 Call 4.500 0.145 0.145 0.000   0 0.140
OZLWL9 27/08/2015 Put 4.500 0.795 0.795 0.000   0 0.805
OZLWR9 27/08/2015 Call 4.600 0.120 0.120 0.000   0 0.120
OZLWS9 27/08/2015 Put 4.600 0.875 0.875 0.000   0 0.885
OZLXJ9 27/08/2015 Call 4.700 0.105 0.105 0.000   0 0.105
OZLXK9 27/08/2015 Put 4.700 0.960 0.960 0.000   0 0.970
OZLXL9 27/08/2015 Call 4.800 0.090 0.090 0.000   0 0.090
OZLXM9 27/08/2015 Put 4.800 1.040 1.040 0.000   0 1.050
OZLF89 24/09/2015 Call 0.010 3.740 3.740 0.000   0 3.730
OZLP89 24/09/2015 Call 2.300 1.565 1.565 0.000   0 1.555
OZLP99 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.040
OZLPK9 24/09/2015 Call 2.400 1.470 1.470 0.000   0 1.460
OZLPL9 24/09/2015 Put 2.400 0.040 0.040 0.000   0 0.040
OZLPM9 24/09/2015 Call 2.500 1.380 1.380 0.000   0 1.370
OZLPN9 24/09/2015 Put 2.500 0.045 0.045 0.000   0 0.045
OZLPO9 24/09/2015 Call 2.600 1.290 1.290 0.000   0 1.280
OZLPP9 24/09/2015 Put 2.600 0.055 0.055 0.000   0 0.055
OZLM69 24/09/2015 Call 2.700 1.200 1.200 0.000   0 1.190
OZLM79 24/09/2015 Put 2.700 0.065 0.065 0.000   250 0.065
OZLSP7 24/09/2015 Call 2.800 1.115 1.115 0.000   0 1.105
OZLSQ7 24/09/2015 Put 2.800 0.080 0.080 0.000   0 0.080
OZLJX9 24/09/2015 Call 2.900 1.030 1.030 0.000   0 1.020
OZLJY9 24/09/2015 Put 2.900 0.100 0.100 0.000   0 0.100
OZLQL7 24/09/2015 Call 3.000 0.950 0.950 0.000   0 0.940
OZLQM7 24/09/2015 Put 3.000 0.120 0.120 0.000   0 0.120
OZLFM9 24/09/2015 Call 3.100 0.870 0.870 0.000   0 0.860
OZLFN9 24/09/2015 Put 3.100 0.140 0.140 0.000   0 0.145
OZLQF7 24/09/2015 Call 3.200 0.795 0.795 0.000   0 0.785
OZLQG7 24/09/2015 Put 3.200 0.165 0.165 0.000   0 0.170
OZLE89 24/09/2015 Call 3.300 0.720 0.720 0.000   0 0.715
OZLE99 24/09/2015 Put 3.300 0.195 0.195 0.000   0 0.200
OZLQ77 24/09/2015 Call 3.400 0.655 0.655 0.000   0 0.645
OZLQ87 24/09/2015 Put 3.400 0.225 0.225 0.000   0 0.230
OZLEF9 24/09/2015 Call 3.500 0.590 0.590 0.000   250 0.580
OZLEG9 24/09/2015 Put 3.500 0.260 0.260 0.000   0 0.265
OZLPP7 24/09/2015 Call 3.600 0.530 0.530 0.000   0 0.520
OZLPQ7 24/09/2015 Put 3.600 0.300 0.300 0.000   0 0.305
OZLEH9 24/09/2015 Call 3.700 0.470 0.470 0.000   0 0.465
OZLEI9 24/09/2015 Put 3.700 0.345 0.345 0.000   250 0.345
OZLPR7 24/09/2015 Call 3.800 0.420 0.420 0.000   18 0.410
OZLPS7 24/09/2015 Put 3.800 0.390 0.390 0.000   250 0.395
OZLEJ9 24/09/2015 Call 3.900 0.370 0.370 0.000   0 0.365
OZLEK9 24/09/2015 Put 3.900 0.440 0.440 0.000   150 0.450
OZLPT7 24/09/2015 Call 4.000 0.325 0.325 0.000   52 0.320
OZLPU7 24/09/2015 Put 4.000 0.495 0.495 0.000   303 0.505
OZLX19 24/09/2015 Call 4.010 0.300 0.300 0.000   0 0.290
OZLWZ9 24/09/2015 Put 4.010 0.500 0.500 0.000   66 0.510
OZLEL9 24/09/2015 Call 4.100 0.285 0.285 0.000   0 0.280
OZLEM9 24/09/2015 Put 4.100 0.555 0.555 0.000   0 0.565
OZLPN7 24/09/2015 Call 4.200 0.250 0.250 0.000   227 0.250
OZLPO7 24/09/2015 Put 4.200 0.615 0.615 0.000   0 0.630
OZLE69 24/09/2015 Call 4.300 0.220 0.220 0.000   250 0.215
OZLE79 24/09/2015 Put 4.300 0.685 0.685 0.000   0 0.695
OZLPV7 24/09/2015 Call 4.400 0.190 0.190 0.000   1,854 0.190
OZLPW7 24/09/2015 Put 4.400 0.750 0.750 0.000   0 0.760
OZLEN9 24/09/2015 Call 4.500 0.165 0.165 0.000   0 0.165
OZLEO9 24/09/2015 Put 4.500 0.825 0.825 0.000   0 0.835
OZLPX7 24/09/2015 Call 4.600 0.145 0.145 0.000   337 0.140
OZLPY7 24/09/2015 Put 4.600 0.905 0.905 0.000   0 0.910
OZLG99 24/09/2015 Call 4.700 0.125 0.125 0.000   482 0.125
OZLGK9 24/09/2015 Put 4.700 0.985 0.985 0.000   150 0.990
OZLQ27 24/09/2015 Call 4.800 0.110 0.110 0.000   250 0.105
OZLQ37 24/09/2015 Put 4.800 1.070 1.070 0.000   880 1.075
OZLUQ9 24/09/2015 Call 4.900 0.095 0.095 0.000   160 0.090
OZLUR9 24/09/2015 Put 4.900 1.160 1.160 0.000   0 1.165
OZLPZ7 24/09/2015 Call 5.000 0.085 0.085 0.000   0 0.080
OZLQ17 24/09/2015 Put 5.000 1.250 1.250 0.000   0 1.260
OZLWY9 24/09/2015 Call 5.010 0.075 0.075 0.000   0 0.075
OZLWX9 24/09/2015 Put 5.010 1.255 1.255 0.000   87 1.265
OZLQ47 24/09/2015 Call 5.500 0.045 0.045 0.000   0 0.045
OZLQ57 24/09/2015 Put 5.500 1.735 1.735 0.000   0 1.745
OZLX78 24/09/2015 Call 6.000 0.030 0.030 0.000   0 0.025
OZLX88 24/09/2015 Put 6.000 2.230 2.230 0.000   0 2.240
OZLXZ8 24/09/2015 Call 6.500 0.020 0.020 0.000   0 0.020
OZLY18 24/09/2015 Put 6.500 2.725 2.725 0.000   0 2.735
OZLPZ9 24/09/2015 Call 6.510 0.020 0.020 0.000   0 0.020
OZLPY9 24/09/2015 Put 6.510 2.730 2.730 0.000   380 2.740
OZLRF9 17/12/2015 Call 0.010 3.760 3.760 0.000   0 3.750
OZLPQ9 17/12/2015 Call 2.200 1.665 1.665 0.000   0 1.655
OZLPR9 17/12/2015 Put 2.200 0.045 0.045 0.000   0 0.045
OZLPS9 17/12/2015 Call 2.400 1.490 1.490 0.000   0 1.485
OZLPT9 17/12/2015 Put 2.400 0.065 0.065 0.000   0 0.065
OZLRY9 17/12/2015 Call 2.500 1.405 1.405 0.000   0 1.400
OZLRZ9 17/12/2015 Put 2.500 0.075 0.075 0.000   0 0.075
OZLM89 17/12/2015 Call 2.600 1.325 1.325 0.000   0 1.315
OZLM99 17/12/2015 Put 2.600 0.090 0.090 0.000   0 0.090
OZLRU9 17/12/2015 Call 2.700 1.240 1.240 0.000   0 1.235
OZLRV9 17/12/2015 Put 2.700 0.110 0.110 0.000   0 0.110
OZLFY9 17/12/2015 Call 2.800 1.160 1.160 0.000   0 1.155
OZLFZ9 17/12/2015 Put 2.800 0.125 0.125 0.000   0 0.130
OZLQ99 17/12/2015 Call 2.900 1.080 1.080 0.000   0 1.070
OZLQA9 17/12/2015 Put 2.900 0.150 0.150 0.000   50 0.155
OZLFO9 17/12/2015 Call 3.000 1.005 1.005 0.000   0 0.995
OZLFP9 17/12/2015 Put 3.000 0.175 0.175 0.000   0 0.175
OZLQ79 17/12/2015 Call 3.100 0.930 0.930 0.000   0 0.920
OZLQ89 17/12/2015 Put 3.100 0.200 0.200 0.000   0 0.205
OZLCU7 17/12/2015 Call 3.200 0.855 0.855 0.000   0 0.845
OZLCV7 17/12/2015 Put 3.200 0.230 0.230 0.000   310 0.230
OZLQJ9 17/12/2015 Call 3.300 0.790 0.790 0.000   0 0.780
OZLQK9 17/12/2015 Put 3.300 0.260 0.260 0.000   0 0.265
OZLW18 17/12/2015 Call 3.400 0.725 0.725 0.000   0 0.715
OZLW28 17/12/2015 Put 3.400 0.295 0.295 0.000   0 0.300
OZLQD9 17/12/2015 Call 3.500 0.660 0.660 0.000   250 0.655
OZLQE9 17/12/2015 Put 3.500 0.335 0.335 0.000   0 0.335
OZLVS8 17/12/2015 Call 3.600 0.605 0.605 0.000   0 0.595
OZLVT8 17/12/2015 Put 3.600 0.380 0.380 0.000   40 0.380
OZLQF9 17/12/2015 Call 3.700 0.550 0.550 0.000   0 0.540
OZLQG9 17/12/2015 Put 3.700 0.425 0.425 0.000   0 0.425
OZLVQ9 17/12/2015 Call 3.800 0.500 0.500 0.000   16 0.490
OZLVR9 17/12/2015 Put 3.800 0.475 0.475 0.000   0 0.480
OZLQH9 17/12/2015 Call 3.900 0.450 0.450 0.000   65 0.445
OZLQI9 17/12/2015 Put 3.900 0.525 0.525 0.000   65 0.530
OZLVS9 17/12/2015 Call 4.000 0.410 0.410 0.000   40 0.400
OZLVT9 17/12/2015 Put 4.000 0.580 0.580 0.000   80 0.590
OZLQB9 17/12/2015 Call 4.100 0.370 0.370 0.000   250 0.365
OZLQC9 17/12/2015 Put 4.100 0.640 0.640 0.000   0 0.650
OZLSI9 17/12/2015 Call 4.200 0.335 0.335 0.000   101 0.330
OZLSJ9 17/12/2015 Put 4.200 0.700 0.700 0.000   48 0.705
OZLRK9 17/12/2015 Call 4.300 0.300 0.300 0.000   250 0.295
OZLRL9 17/12/2015 Put 4.300 0.765 0.765 0.000   0 0.770
OZLXB9 17/12/2015 Call 4.310 0.295 0.295 0.000   0 0.290
OZLXA9 17/12/2015 Put 4.310 0.760 0.760 0.000   0 0.765
OZLQV9 17/12/2015 Call 4.400 0.275 0.275 0.000   0 0.270
OZLQW9 17/12/2015 Put 4.400 0.830 0.830 0.000   40 0.835
OZLX89 17/12/2015 Call 4.410 0.265 0.265 0.000   0 0.265
OZLX99 17/12/2015 Put 4.410 0.825 0.825 0.000   0 0.830
OZLTW9 17/12/2015 Call 4.500 0.245 0.245 0.000   0 0.240
OZLTX9 17/12/2015 Put 4.500 0.900 0.900 0.000   0 0.905
OZLX79 17/12/2015 Call 4.510 0.240 0.240 0.000   0 0.240
OZLX69 17/12/2015 Put 4.510 0.895 0.895 0.000   1,000 0.900
OZLVU8 17/12/2015 Call 4.600 0.220 0.220 0.000   250 0.220
OZLVV8 17/12/2015 Put 4.600 0.975 0.975 0.000   0 0.980
OZLX49 17/12/2015 Call 4.610 0.220 0.220 0.000   0 0.215
OZLX59 17/12/2015 Put 4.610 0.970 0.970 0.000   0 0.970
OZLUU9 17/12/2015 Call 4.700 0.200 0.200 0.000   0 0.200
OZLUV9 17/12/2015 Put 4.700 1.050 1.050 0.000   0 1.055
OZLX39 17/12/2015 Call 4.710 0.195 0.195 0.000   0 0.195
OZLX29 17/12/2015 Put 4.710 1.045 1.045 0.000   0 1.050
OZLVW8 17/12/2015 Call 4.800 0.180 0.180 0.000   0 0.175
OZLVX8 17/12/2015 Put 4.800 1.130 1.130 0.000   0 1.135
OZLUS9 17/12/2015 Call 4.900 0.160 0.160 0.000   0 0.160
OZLUT9 17/12/2015 Put 4.900 1.215 1.215 0.000   0 1.220
OZLVY8 17/12/2015 Call 5.000 0.145 0.145 0.000   250 0.140
OZLVZ8 17/12/2015 Put 5.000 1.300 1.300 0.000   0 1.305
OZLWO8 17/12/2015 Call 5.500 0.080 0.080 0.000   0 0.080
OZLWP8 17/12/2015 Put 5.500 1.755 1.755 0.000   0 1.765
OZLGM9 17/12/2015 Call 6.000 0.045 0.045 0.000   39 0.045
OZLGN9 17/12/2015 Put 6.000 2.240 2.240 0.000   0 2.245
OZLQ39 17/12/2015 Call 6.010 0.045 0.045 0.000   0 0.040
OZLQ49 17/12/2015 Put 6.010 2.215 2.215 0.000   427 2.225
OZLY28 17/12/2015 Call 6.500 0.025 0.025 0.000   0 0.025
OZLY38 17/12/2015 Put 6.500 2.730 2.730 0.000   0 2.735
OZLV19 17/12/2015 Call 6.510 0.025 0.025 0.000   0 0.025
OZLV29 17/12/2015 Put 6.510 2.700 2.700 0.000   0 2.710
OZLV49 17/12/2015 Call 7.010 0.015 0.015 0.000   0 0.015
OZLV39 17/12/2015 Put 7.010 3.190 3.190 0.000   0 3.200
OZLV59 17/12/2015 Call 7.510 0.008 0.008 0.000   0 0.008
OZLV69 17/12/2015 Put 7.510 3.680 3.680 0.000   0 3.690
OZLQ19 17/12/2015 Call 8.010 0.004 0.004 0.000   0 0.004
OZLQ29 17/12/2015 Put 8.010 4.175 4.175 0.000   50 4.180
OZLYP9 23/03/2016 Call 0.010 3.670 3.670 0.000   0 3.660
OZLPU9 23/03/2016 Call 2.200 1.655 1.655 0.000   0 1.645
OZLPV9 23/03/2016 Put 2.200 0.075 0.075 0.000   0 0.080
OZLPW9 23/03/2016 Call 2.400 1.485 1.485 0.000   0 1.480
OZLPX9 23/03/2016 Put 2.400 0.105 0.105 0.000   0 0.105
OZLMA9 23/03/2016 Call 2.600 1.330 1.330 0.000   0 1.325
OZLMB9 23/03/2016 Put 2.600 0.145 0.145 0.000   0 0.145
OZLG19 23/03/2016 Call 2.800 1.180 1.180 0.000   0 1.180
OZLG29 23/03/2016 Put 2.800 0.190 0.190 0.000   0 0.190
OZLFQ9 23/03/2016 Call 3.000 1.040 1.040 0.000   0 1.035
OZLFR9 23/03/2016 Put 3.000 0.240 0.240 0.000   45 0.245
OZLYQ9 23/03/2016 Call 3.100 0.975 0.975 0.000   0 0.970
OZLYR9 23/03/2016 Put 3.100 0.270 0.270 0.000   0 0.270
OZLEV9 23/03/2016 Call 3.200 0.910 0.910 0.000   0 0.905
OZLEW9 23/03/2016 Put 3.200 0.305 0.305 0.000   35 0.305
OZLXT9 23/03/2016 Call 3.300 0.850 0.850 0.000   0 0.845
OZLXU9 23/03/2016 Put 3.300 0.335 0.335 0.000   0 0.340
OZLEX9 23/03/2016 Call 3.400 0.790 0.790 0.000   0 0.785
OZLEY9 23/03/2016 Put 3.400 0.375 0.375 0.000   35 0.375
OZLXY9 23/03/2016 Call 3.500 0.730 0.730 0.000   0 0.730
OZLXZ9 23/03/2016 Put 3.500 0.420 0.420 0.000   0 0.420
OZLER9 23/03/2016 Call 3.600 0.675 0.675 0.000   0 0.670
OZLES9 23/03/2016 Put 3.600 0.460 0.460 0.000   60 0.460
OZLY19 23/03/2016 Call 3.700 0.625 0.625 0.000   0 0.620
OZLY29 23/03/2016 Put 3.700 0.510 0.510 0.000   0 0.515
OZLEP9 23/03/2016 Call 3.800 0.575 0.575 0.000   2 0.565
OZLEQ9 23/03/2016 Put 3.800 0.565 0.565 0.000   35 0.570
OZLXV9 23/03/2016 Call 3.900 0.525 0.525 0.000   0 0.515
OZLXW9 23/03/2016 Put 3.900 0.620 0.620 0.000   0 0.625
OZLF49 23/03/2016 Call 4.000 0.480 0.480 0.000   0 0.475
OZLF59 23/03/2016 Put 4.000 0.675 0.675 0.000   0 0.690
OZLXR9 23/03/2016 Call 4.100 0.440 0.440 0.000   0 0.435
OZLXS9 23/03/2016 Put 4.100 0.730 0.730 0.000   0 0.745
OZLF29 23/03/2016 Call 4.200 0.405 0.405 0.000   0 0.400
OZLF39 23/03/2016 Put 4.200 0.790 0.790 0.000   0 0.805
OZLXP9 23/03/2016 Call 4.300 0.370 0.370 0.000   0 0.365
OZLXQ9 23/03/2016 Put 4.300 0.850 0.850 0.000   0 0.860
OZLF69 23/03/2016 Call 4.400 0.340 0.340 0.000   0 0.335
OZLF79 23/03/2016 Put 4.400 0.915 0.915 0.000   0 0.920
OZLXN9 23/03/2016 Call 4.500 0.310 0.310 0.000   0 0.305
OZLXO9 23/03/2016 Put 4.500 0.980 0.980 0.000   0 0.980
OZLEZ9 23/03/2016 Call 4.600 0.285 0.285 0.000   0 0.280
OZLF19 23/03/2016 Put 4.600 1.045 1.045 0.000   0 1.050
OZLET9 23/03/2016 Call 4.800 0.240 0.240 0.000   0 0.235
OZLEU9 23/03/2016 Put 4.800 1.195 1.195 0.000   0 1.200
OZLGP9 23/03/2016 Call 5.000 0.200 0.200 0.000   20 0.200
OZLGQ9 23/03/2016 Put 5.000 1.360 1.360 0.000   0 1.365
OZLRW9 23/06/2016 Call 2.400 1.550 1.550 0.000   0 1.540
OZLRX9 23/06/2016 Put 2.400 0.100 0.100 0.000   0 0.105
OZLQL9 23/06/2016 Call 2.600 1.395 1.395 0.000   0 1.385
OZLQM9 23/06/2016 Put 2.600 0.145 0.145 0.000   0 0.150
OZLQN9 23/06/2016 Call 2.800 1.245 1.245 0.000   0 1.240
OZLQO9 23/06/2016 Put 2.800 0.200 0.200 0.000   0 0.205
OZLR49 23/06/2016 Call 3.000 1.110 1.110 0.000   0 1.100
OZLR59 23/06/2016 Put 3.000 0.265 0.265 0.000   0 0.270
OZLQP9 23/06/2016 Call 3.200 0.980 0.980 0.000   0 0.970
OZLQQ9 23/06/2016 Put 3.200 0.335 0.335 0.000   40 0.340
OZLR89 23/06/2016 Call 3.400 0.860 0.860 0.000   0 0.850
OZLR99 23/06/2016 Put 3.400 0.415 0.415 0.000   0 0.420
OZLR69 23/06/2016 Call 3.600 0.750 0.750 0.000   0 0.740
OZLR79 23/06/2016 Put 3.600 0.505 0.505 0.000   0 0.505
OZLQZ9 23/06/2016 Call 3.800 0.655 0.655 0.000   0 0.645
OZLR19 23/06/2016 Put 3.800 0.605 0.605 0.000   0 0.610
OZLQX9 23/06/2016 Call 4.000 0.565 0.565 0.000   0 0.555
OZLQY9 23/06/2016 Put 4.000 0.715 0.715 0.000   0 0.720
OZLR29 23/06/2016 Call 4.200 0.485 0.485 0.000   0 0.480
OZLR39 23/06/2016 Put 4.200 0.830 0.830 0.000   0 0.840
OZLRG9 23/06/2016 Call 4.400 0.420 0.420 0.000   0 0.410
OZLRH9 23/06/2016 Put 4.400 0.960 0.960 0.000   0 0.970
OZLRM9 23/06/2016 Call 4.600 0.360 0.360 0.000   0 0.355
OZLRN9 23/06/2016 Put 4.600 1.100 1.100 0.000   0 1.110
OZLUY9 23/06/2016 Call 4.800 0.310 0.310 0.000   0 0.305
OZLUZ9 23/06/2016 Put 4.800 1.250 1.250 0.000   0 1.255
OZLUW9 23/06/2016 Call 5.000 0.265 0.265 0.000   0 0.260
OZLUX9 23/06/2016 Put 5.000 1.405 1.405 0.000   0 1.410
OZLYF9 29/09/2016 Call 3.000 1.000 1.000 0.000   0 0.995
OZLYG9 29/09/2016 Put 3.000 0.325 0.325 0.000   0 0.330
OZLY99 29/09/2016 Call 3.200 0.880 0.880 0.000   0 0.875
OZLYA9 29/09/2016 Put 3.200 0.410 0.410 0.000   0 0.415
OZLY79 29/09/2016 Call 3.400 0.775 0.775 0.000   0 0.770
OZLY89 29/09/2016 Put 3.400 0.515 0.515 0.000   0 0.520
OZLYB9 29/09/2016 Call 3.600 0.680 0.680 0.000   0 0.675
OZLYC9 29/09/2016 Put 3.600 0.625 0.625 0.000   0 0.625
OZLYJ9 29/09/2016 Call 3.800 0.600 0.600 0.000   0 0.595
OZLYK9 29/09/2016 Put 3.800 0.740 0.740 0.000   0 0.745
OZLYN9 29/09/2016 Call 4.000 0.525 0.525 0.000   0 0.520
OZLYO9 29/09/2016 Put 4.000 0.870 0.870 0.000   0 0.875
OZLYL9 29/09/2016 Call 4.200 0.460 0.460 0.000   0 0.455
OZLYM9 29/09/2016 Put 4.200 1.000 1.000 0.000   0 1.005
OZLYD9 29/09/2016 Call 4.400 0.405 0.405 0.000   0 0.400
OZLYE9 29/09/2016 Put 4.400 1.145 1.145 0.000   0 1.150
OZLYH9 29/09/2016 Call 4.600 0.355 0.355 0.000   0 0.350
OZLYI9 29/09/2016 Put 4.600 1.290 1.290 0.000   0 1.295
OZLYS9 29/09/2016 Call 4.800 0.310 0.310 0.000   0 0.310
OZLYT9 29/09/2016 Put 4.800 1.445 1.445 0.000   0 1.455
OZLD68 22/12/2016 Call 3.800 0.550 0.550 0.000   42 0.545
OZLD78 22/12/2016 Put 3.800 0.450 0.450 0.000   0 0.455
OZLD88 22/12/2016 Call 4.000 0.485 0.485 0.000   40 0.480
OZLD98 22/12/2016 Put 4.000 0.580 0.580 0.000   0 0.585
OZLE18 22/12/2016 Call 4.400 0.375 0.375 0.000   73 0.370
OZLE28 22/12/2016 Put 4.400 0.875 0.875 0.000   0 0.885

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.