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 3.440 Down -0.010 3.360 3.470 3.430 3.460 3.370 1,780,877 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLZS8 29/01/2015 Call 0.010 3.430 3.430 0.000   0 3.430
OZLMK9 29/01/2015 Call 2.300 1.140 1.140 0.000   0 1.140
OZLML9 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.000
OZLMM9 29/01/2015 Call 2.400 1.040 1.040 0.000   0 1.040
OZLMN9 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
OZLMO9 29/01/2015 Call 2.500 0.940 0.940 0.000   0 0.940
OZLMP9 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
OZLMQ9 29/01/2015 Call 2.600 0.840 0.840 0.000   0 0.840
OZLMR9 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLQ9 29/01/2015 Call 2.700 0.740 0.740 0.000   0 0.740
OZLLR9 29/01/2015 Put 2.700 0.000 0.000 0.000   80 0.000
OZLJH9 29/01/2015 Call 2.800 0.645 0.645 0.000   0 0.645
OZLJI9 29/01/2015 Put 2.800 0.000 0.000 0.000   130 0.000
OZLJJ9 29/01/2015 Call 2.900 0.545 0.545 0.000   0 0.545
OZLJK9 29/01/2015 Put 2.900 0.000 0.000 0.000   70 0.000
OZLFU9 29/01/2015 Call 3.000 0.450 0.450 0.000   1 0.450
OZLFV9 29/01/2015 Put 3.000 0.001 0.001 0.000   850 0.001
OZLFG9 29/01/2015 Call 3.100 0.355 0.355 0.000   30 0.355
OZLFH9 29/01/2015 Put 3.100 0.003 0.003 0.000   400 0.003
OZLDT9 29/01/2015 Call 3.200 0.265 0.265 0.000   60 0.265
OZLDU9 29/01/2015 Put 3.200 0.009 0.009 0.000   500 0.009
OZLD19 29/01/2015 Call 3.300 0.180 0.180 0.000   2,339 0.180
OZLD29 29/01/2015 Put 3.300 0.020 0.020 0.030 1,000 1,150 0.020
OZLCU9 29/01/2015 Call 3.400 0.110 0.110 0.000   845 0.110
OZLCV9 29/01/2015 Put 3.400 0.050 0.050 0.000   285 0.050
OZLB59 29/01/2015 Call 3.500 0.055 0.055 0.000   680 0.055
OZLB69 29/01/2015 Put 3.500 0.100 0.100 0.000   270 0.100
OZLIU9 29/01/2015 Call 3.510 0.055 0.055 0.000   0 0.055
OZLIV9 29/01/2015 Put 3.510 0.105 0.105 0.000   190 0.105
OZLB19 29/01/2015 Call 3.600 0.025 0.025 0.000   408 0.025
OZLB29 29/01/2015 Put 3.600 0.170 0.170 0.000   55 0.170
OZLIX9 29/01/2015 Call 3.610 0.025 0.025 0.000   0 0.025
OZLIW9 29/01/2015 Put 3.610 0.180 0.180 0.000   0 0.180
OZLB39 29/01/2015 Call 3.700 0.010 0.010 0.000   859 0.010
OZLB49 29/01/2015 Put 3.700 0.265 0.265 0.000   204 0.265
OZLIY9 29/01/2015 Call 3.710 0.009 0.009 0.000   207 0.009
OZLIZ9 29/01/2015 Put 3.710 0.275 0.275 0.000   50 0.275
OZLZX8 29/01/2015 Call 3.800 0.003 0.003 0.000   1,381 0.003
OZLZY8 29/01/2015 Put 3.800 0.360 0.360 0.000   0 0.360
OZLZV8 29/01/2015 Call 3.900 0.001 0.001 0.000   632 0.001
OZLZW8 29/01/2015 Put 3.900 0.460 0.460 0.000   170 0.460
OZLZO8 29/01/2015 Call 4.000 0.000 0.000 0.000   230 0.000
OZLZP8 29/01/2015 Put 4.000 0.560 0.560 0.000   457 0.560
OZLZ68 29/01/2015 Call 4.100 0.000 0.000 0.000   2,201 0.000
OZLZ78 29/01/2015 Put 4.100 0.660 0.660 0.000   0 0.660
OZLZG8 29/01/2015 Call 4.200 0.000 0.000 0.000   250 0.000
OZLZH8 29/01/2015 Put 4.200 0.760 0.760 0.000   0 0.760
OZLYO8 29/01/2015 Call 4.300 0.000 0.000 0.000   610 0.000
OZLYP8 29/01/2015 Put 4.300 0.860 0.860 0.000   0 0.860
OZLZQ8 29/01/2015 Call 4.400 0.000 0.000 0.000   468 0.000
OZLZR8 29/01/2015 Put 4.400 0.965 0.965 0.000   0 0.965
OZLYW8 29/01/2015 Call 4.500 0.000 0.000 0.000   15 0.000
OZLYX8 29/01/2015 Put 4.500 1.065 1.065 0.000   0 1.065
OZLZK8 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.000
OZLZL8 29/01/2015 Put 4.600 1.165 1.165 0.000   0 1.165
OZLZ88 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
OZLZD8 29/01/2015 Put 4.700 1.265 1.265 0.000   0 1.265
OZLZM8 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
OZLZN8 29/01/2015 Put 4.800 1.365 1.365 0.000   0 1.365
OZLYU8 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
OZLYV8 29/01/2015 Put 4.900 1.460 1.460 0.000   0 1.460
OZLZI8 29/01/2015 Call 5.000 0.000 0.000 0.000   250 0.000
OZLZJ8 29/01/2015 Put 5.000 1.560 1.560 0.000   0 1.560
OZLYS8 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.000
OZLYT8 29/01/2015 Put 5.250 1.810 1.810 0.000   0 1.810
OZLYZ8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
OZLZ58 29/01/2015 Put 5.500 2.060 2.060 0.000   0 2.060
OZLZE8 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLZF8 29/01/2015 Put 5.750 2.310 2.310 0.000   0 2.310
OZLYQ8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLYR8 29/01/2015 Put 6.000 2.560 2.560 0.000   0 2.560
OZLZT8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLZU8 29/01/2015 Put 6.250 2.810 2.810 0.000   0 2.810
OZLCH9 26/02/2015 Call 0.010 3.335 3.335 0.000   0 3.335
OZLMS9 26/02/2015 Call 2.300 1.150 1.150 0.000   0 1.150
OZLMT9 26/02/2015 Put 2.300 0.010 0.010 0.000   0 0.010
OZLMU9 26/02/2015 Call 2.400 1.050 1.050 0.000   0 1.050
OZLMV9 26/02/2015 Put 2.400 0.015 0.015 0.000   0 0.015
OZLMW9 26/02/2015 Call 2.500 0.950 0.950 0.000   0 0.950
OZLMX9 26/02/2015 Put 2.500 0.020 0.020 0.000   0 0.020
OZLMY9 26/02/2015 Call 2.600 0.855 0.855 0.000   0 0.855
OZLMZ9 26/02/2015 Put 2.600 0.025 0.025 0.000   0 0.025
OZLLS9 26/02/2015 Call 2.700 0.755 0.755 0.000   0 0.755
OZLLT9 26/02/2015 Put 2.700 0.030 0.030 0.000   0 0.030
OZLJL9 26/02/2015 Call 2.800 0.660 0.660 0.000   0 0.660
OZLJM9 26/02/2015 Put 2.800 0.040 0.040 0.000   0 0.040
OZLJN9 26/02/2015 Call 2.900 0.570 0.570 0.000   0 0.570
OZLJO9 26/02/2015 Put 2.900 0.050 0.050 0.000   0 0.050
OZLFW9 26/02/2015 Call 3.000 0.485 0.485 0.000   30 0.485
OZLFX9 26/02/2015 Put 3.000 0.065 0.065 0.000   735 0.065
OZLFI9 26/02/2015 Call 3.100 0.405 0.405 0.000   0 0.405
OZLFJ9 26/02/2015 Put 3.100 0.085 0.085 0.000   835 0.085
OZLDV9 26/02/2015 Call 3.200 0.330 0.330 0.000   120 0.330
OZLDW9 26/02/2015 Put 3.200 0.110 0.110 0.000   170 0.110
OZLD39 26/02/2015 Call 3.300 0.265 0.265 0.000   141 0.265
OZLD49 26/02/2015 Put 3.300 0.140 0.140 0.000   0 0.140
OZLCW9 26/02/2015 Call 3.400 0.210 0.210 0.000   100 0.210
OZLCX9 26/02/2015 Put 3.400 0.180 0.180 0.000   100 0.180
OZLCI9 26/02/2015 Call 3.500 0.160 0.160 0.000   520 0.160
OZLCJ9 26/02/2015 Put 3.500 0.230 0.230 0.000   200 0.230
OZLKB9 26/02/2015 Call 3.510 0.120 0.120 0.055 250 100 0.120
OZLKA9 26/02/2015 Put 3.510 0.235 0.235 0.000   320 0.235
OZLBX9 26/02/2015 Call 3.600 0.120 0.120 0.000   215 0.120
OZLBY9 26/02/2015 Put 3.600 0.295 0.295 0.000   40 0.295
OZLKC9 26/02/2015 Call 3.610 0.090 0.090 0.000   50 0.090
OZLKD9 26/02/2015 Put 3.610 0.300 0.300 0.000   320 0.300
OZLBT9 26/02/2015 Call 3.700 0.085 0.085 0.000   117 0.085
OZLBU9 26/02/2015 Put 3.700 0.370 0.370 0.000   656 0.370
OZLKF9 26/02/2015 Call 3.710 0.065 0.065 0.000   0 0.065
OZLKE9 26/02/2015 Put 3.710 0.380 0.380 0.000   0 0.380
OZLBZ9 26/02/2015 Call 3.800 0.060 0.060 0.000   993 0.060
OZLC19 26/02/2015 Put 3.800 0.460 0.460 0.000   0 0.460
OZLBP9 26/02/2015 Call 3.900 0.045 0.045 0.000   291 0.045
OZLBQ9 26/02/2015 Put 3.900 0.555 0.555 0.000   0 0.555
OZLC29 26/02/2015 Call 4.000 0.030 0.030 0.000   200 0.030
OZLC39 26/02/2015 Put 4.000 0.655 0.655 0.000   70 0.655
OZLBM9 26/02/2015 Call 4.100 0.020 0.020 0.000   200 0.020
OZLBO9 26/02/2015 Put 4.100 0.750 0.750 0.000   730 0.750
OZLC89 26/02/2015 Call 4.200 0.015 0.015 0.000   1,381 0.015
OZLC99 26/02/2015 Put 4.200 0.850 0.850 0.000   650 0.850
OZLBG9 26/02/2015 Call 4.300 0.010 0.010 0.000   250 0.010
OZLBH9 26/02/2015 Put 4.300 0.950 0.950 0.000   210 0.950
OZLCF9 26/02/2015 Call 4.400 0.007 0.007 0.000   0 0.007
OZLCG9 26/02/2015 Put 4.400 1.050 1.050 0.000   0 1.050
OZLBI9 26/02/2015 Call 4.500 0.005 0.005 0.000   0 0.005
OZLBJ9 26/02/2015 Put 4.500 1.150 1.150 0.000   0 1.150
OZLC49 26/02/2015 Call 4.600 0.003 0.003 0.000   0 0.003
OZLC59 26/02/2015 Put 4.600 1.250 1.250 0.000   0 1.250
OZLBR9 26/02/2015 Call 4.700 0.002 0.002 0.000   0 0.002
OZLBS9 26/02/2015 Put 4.700 1.350 1.350 0.000   47 1.350
OZLC69 26/02/2015 Call 4.800 0.001 0.001 0.000   0 0.001
OZLC79 26/02/2015 Put 4.800 1.450 1.450 0.000   0 1.450
OZLBK9 26/02/2015 Call 4.900 0.001 0.001 0.000   0 0.001
OZLBL9 26/02/2015 Put 4.900 1.550 1.550 0.000   0 1.550
OZLBV9 26/02/2015 Call 5.000 0.001 0.001 0.000   0 0.001
OZLBW9 26/02/2015 Put 5.000 1.650 1.650 0.000   0 1.650
OZLPK8 26/03/2015 Call 0.010 3.345 3.345 0.000   0 3.345
OZLN19 26/03/2015 Call 2.300 1.155 1.155 0.000   0 1.155
OZLN29 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLN39 26/03/2015 Call 2.400 1.060 1.060 0.000   0 1.060
OZLN49 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLN59 26/03/2015 Call 2.500 0.960 0.960 0.000   0 0.960
OZLN69 26/03/2015 Put 2.500 0.025 0.025 0.000   0 0.025
OZLN79 26/03/2015 Call 2.600 0.860 0.860 0.000   0 0.860
OZLN89 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
OZLLU9 26/03/2015 Call 2.700 0.770 0.770 0.000   0 0.770
OZLLW9 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
OZLJP9 26/03/2015 Call 2.800 0.680 0.680 0.000   0 0.680
OZLJQ9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
OZLP28 26/03/2015 Call 2.900 0.595 0.595 0.000   0 0.595
OZLP38 26/03/2015 Put 2.900 0.085 0.085 0.000   28 0.085
OZLET7 26/03/2015 Call 3.000 0.515 0.515 0.000   0 0.515
OZLEU7 26/03/2015 Put 3.000 0.105 0.105 0.000   40 0.105
OZLNR8 26/03/2015 Call 3.100 0.445 0.445 0.000   0 0.445
OZLNU8 26/03/2015 Put 3.100 0.130 0.130 0.000   0 0.130
OZLCQ7 26/03/2015 Call 3.200 0.375 0.375 0.000   1,031 0.375
OZLCR7 26/03/2015 Put 3.200 0.165 0.165 0.000   0 0.165
OZLNX8 26/03/2015 Call 3.300 0.315 0.315 0.000   0 0.315
OZLP18 26/03/2015 Put 3.300 0.200 0.200 0.000   35 0.200
OZLZB9 26/03/2015 Call 3.400 0.260 0.260 0.000   871 0.260
OZLZC9 26/03/2015 Put 3.400 0.245 0.245 0.000   216 0.245
OZLP48 26/03/2015 Call 3.500 0.210 0.210 0.000   50 0.210
OZLP58 26/03/2015 Put 3.500 0.295 0.295 0.000   2,700 0.295
OZLKG9 26/03/2015 Call 3.510 0.195 0.195 0.000   0 0.195
OZLKH9 26/03/2015 Put 3.510 0.300 0.300 0.000   20 0.300
OZLY39 26/03/2015 Call 3.600 0.165 0.165 0.150 200 450 0.165
OZLY49 26/03/2015 Put 3.600 0.355 0.355 0.000   423 0.355
OZLKJ9 26/03/2015 Call 3.610 0.160 0.160 0.000   0 0.160
OZLKI9 26/03/2015 Put 3.610 0.360 0.360 0.000   0 0.360
OZLP68 26/03/2015 Call 3.700 0.135 0.135 0.000   0 0.135
OZLP78 26/03/2015 Put 3.700 0.420 0.420 0.000   401 0.420
OZLKK9 26/03/2015 Call 3.710 0.130 0.130 0.000 250 250 0.130
OZLKL9 26/03/2015 Put 3.710 0.425 0.425 0.000   110 0.425
OZLVI9 26/03/2015 Call 3.800 0.105 0.105 0.000   4,728 0.105
OZLVJ9 26/03/2015 Put 3.800 0.500 0.500 0.000   875 0.500
OZLP88 26/03/2015 Call 3.900 0.085 0.085 0.000   250 0.085
OZLP98 26/03/2015 Put 3.900 0.580 0.580 0.000   280 0.580
OZLVK9 26/03/2015 Call 4.000 0.070 0.070 0.000   50 0.070
OZLVL9 26/03/2015 Put 4.000 0.670 0.670 0.000   215 0.670
OZLPL8 26/03/2015 Call 4.100 0.055 0.055 0.000   400 0.055
OZLPM8 26/03/2015 Put 4.100 0.765 0.765 0.000   28 0.765
OZLTB9 26/03/2015 Call 4.200 0.045 0.045 0.000   43 0.045
OZLTC9 26/03/2015 Put 4.200 0.860 0.860 0.000   1,169 0.860
OZLPN8 26/03/2015 Call 4.300 0.040 0.040 0.000   20 0.040
OZLPO8 26/03/2015 Put 4.300 0.955 0.955 0.000   0 0.955
OZLT79 26/03/2015 Call 4.400 0.035 0.035 0.000   15 0.035
OZLT89 26/03/2015 Put 4.400 1.055 1.055 0.000   123 1.055
OZLPP8 26/03/2015 Call 4.500 0.030 0.030 0.000   98 0.030
OZLPQ8 26/03/2015 Put 4.500 1.155 1.155 0.000   24 1.155
OZLJ19 26/03/2015 Call 4.510 0.030 0.030 0.000   0 0.030
OZLJ29 26/03/2015 Put 4.510 1.155 1.155 0.000   674 1.155
OZLT19 26/03/2015 Call 4.600 0.025 0.025 0.000   161 0.025
OZLT29 26/03/2015 Put 4.600 1.250 1.250 0.000   250 1.250
OZLJ49 26/03/2015 Call 4.610 0.025 0.025 0.000   0 0.025
OZLJ39 26/03/2015 Put 4.610 1.255 1.255 0.000   0 1.255
OZLSC8 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
OZLSD8 26/03/2015 Put 4.700 1.350 1.350 0.000   732 1.350
OZLJ59 26/03/2015 Call 4.710 0.020 0.020 0.000   0 0.020
OZLJ69 26/03/2015 Put 4.710 1.350 1.350 0.000   0 1.350
OZLT59 26/03/2015 Call 4.800 0.020 0.020 0.000   37 0.020
OZLT69 26/03/2015 Put 4.800 1.450 1.450 0.000   135 1.450
OZLJ89 26/03/2015 Call 4.810 0.020 0.020 0.000   0 0.020
OZLJ79 26/03/2015 Put 4.810 1.450 1.450 0.000   100 1.450
OZLT78 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
OZLT88 26/03/2015 Put 4.900 1.550 1.550 0.000   0 1.550
OZLT39 26/03/2015 Call 5.000 0.015 0.015 0.000   250 0.015
OZLT49 26/03/2015 Put 5.000 1.650 1.650 0.000   0 1.650
OZLE39 26/03/2015 Call 5.010 0.015 0.015 0.000   0 0.015
OZLE29 26/03/2015 Put 5.010 1.650 1.650 0.000   0 1.650
OZLT58 26/03/2015 Call 5.250 0.008 0.008 0.000   0 0.008
OZLT68 26/03/2015 Put 5.250 1.900 1.900 0.000   0 1.900
OZLTF9 26/03/2015 Call 5.500 0.005 0.005 0.000   70 0.005
OZLTG9 26/03/2015 Put 5.500 2.150 2.150 0.000   0 2.150
OZLE49 26/03/2015 Call 5.510 0.005 0.005 0.000   0 0.005
OZLE59 26/03/2015 Put 5.510 2.145 2.145 0.000   100 2.145
OZLXM8 26/03/2015 Call 5.750 0.003 0.003 0.000   0 0.003
OZLXN8 26/03/2015 Put 5.750 2.400 2.400 0.000   0 2.400
OZLT99 26/03/2015 Call 6.000 0.002 0.002 0.000   0 0.002
OZLTA9 26/03/2015 Put 6.000 2.650 2.650 0.000   0 2.650
OZLUR8 26/03/2015 Call 6.010 0.002 0.002 0.000   0 0.002
OZLUS8 26/03/2015 Put 6.010 2.645 2.645 0.000   87 2.645
OZLYK8 26/03/2015 Call 6.250 0.001 0.001 0.000   0 0.001
OZLYL8 26/03/2015 Put 6.250 2.895 2.895 0.000   0 2.895
OZLTD9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
OZLTE9 26/03/2015 Put 6.500 3.145 3.145 0.000   0 3.145
OZLUU8 26/03/2015 Call 6.510 0.001 0.001 0.000   0 0.001
OZLUT8 26/03/2015 Put 6.510 3.145 3.145 0.000   68 3.145
OZLIR9 23/04/2015 Call 0.010 3.350 3.350 0.000   0 3.350
OZLN99 23/04/2015 Call 2.300 1.160 1.160 0.000   0 1.160
OZLNK9 23/04/2015 Put 2.300 0.025 0.025 0.000   0 0.025
OZLNL9 23/04/2015 Call 2.400 1.065 1.065 0.000   0 1.065
OZLNM9 23/04/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLNN9 23/04/2015 Call 2.500 0.965 0.965 0.000   0 0.965
OZLNO9 23/04/2015 Put 2.500 0.035 0.035 0.000   0 0.035
OZLNP9 23/04/2015 Call 2.600 0.870 0.870 0.000   0 0.870
OZLNQ9 23/04/2015 Put 2.600 0.050 0.050 0.000   0 0.050
OZLLX9 23/04/2015 Call 2.700 0.780 0.780 0.000   0 0.780
OZLLY9 23/04/2015 Put 2.700 0.065 0.065 0.000   0 0.065
OZLJR9 23/04/2015 Call 2.800 0.695 0.695 0.000   0 0.695
OZLJS9 23/04/2015 Put 2.800 0.085 0.085 0.000   0 0.085
OZLJT9 23/04/2015 Call 2.900 0.615 0.615 0.000   0 0.615
OZLJU9 23/04/2015 Put 2.900 0.105 0.105 0.000   0 0.105
OZLJ99 23/04/2015 Call 3.000 0.540 0.540 0.000   0 0.540
OZLJA9 23/04/2015 Put 3.000 0.135 0.135 0.000   0 0.135
OZLGR9 23/04/2015 Call 3.100 0.470 0.470 0.000   30 0.470
OZLGS9 23/04/2015 Put 3.100 0.165 0.165 0.000   0 0.165
OZLGT9 23/04/2015 Call 3.200 0.410 0.410 0.000   0 0.410
OZLGU9 23/04/2015 Put 3.200 0.195 0.195 0.000   0 0.195
OZLGV9 23/04/2015 Call 3.300 0.350 0.350 0.000   60 0.350
OZLGW9 23/04/2015 Put 3.300 0.240 0.240 0.000   0 0.240
OZLGX9 23/04/2015 Call 3.400 0.300 0.300 0.000   0 0.300
OZLGY9 23/04/2015 Put 3.400 0.285 0.285 0.000   94 0.285
OZLGZ9 23/04/2015 Call 3.500 0.250 0.250 0.000   0 0.250
OZLI19 23/04/2015 Put 3.500 0.340 0.340 0.000   47 0.340
OZLKM9 23/04/2015 Call 3.510 0.245 0.245 0.000   0 0.245
OZLKN9 23/04/2015 Put 3.510 0.345 0.345 0.000   0 0.345
OZLI29 23/04/2015 Call 3.600 0.210 0.210 0.000   250 0.210
OZLI39 23/04/2015 Put 3.600 0.400 0.400 0.000   20 0.400
OZLKP9 23/04/2015 Call 3.610 0.205 0.205 0.000   0 0.205
OZLKO9 23/04/2015 Put 3.610 0.400 0.400 0.000   0 0.400
OZLI49 23/04/2015 Call 3.700 0.175 0.175 0.000   0 0.175
OZLI59 23/04/2015 Put 3.700 0.465 0.465 0.000   100 0.465
OZLKQ9 23/04/2015 Call 3.710 0.170 0.170 0.000   0 0.170
OZLKR9 23/04/2015 Put 3.710 0.470 0.470 0.000   0 0.470
OZLI69 23/04/2015 Call 3.800 0.145 0.145 0.000   0 0.145
OZLI79 23/04/2015 Put 3.800 0.535 0.535 0.000   0 0.535
OZLI89 23/04/2015 Call 3.900 0.120 0.120 0.000   100 0.120
OZLI99 23/04/2015 Put 3.900 0.610 0.610 0.000   0 0.610
OZLIF9 23/04/2015 Call 4.000 0.095 0.095 0.000   0 0.095
OZLIG9 23/04/2015 Put 4.000 0.690 0.690 0.000   0 0.690
OZLIH9 23/04/2015 Call 4.100 0.080 0.080 0.000   0 0.080
OZLII9 23/04/2015 Put 4.100 0.775 0.775 0.000   0 0.775
OZLIJ9 23/04/2015 Call 4.200 0.065 0.065 0.000   0 0.065
OZLIK9 23/04/2015 Put 4.200 0.865 0.865 0.000   0 0.865
OZLIL9 23/04/2015 Call 4.300 0.055 0.055 0.000   0 0.055
OZLIM9 23/04/2015 Put 4.300 0.955 0.955 0.000   0 0.955
OZLIN9 23/04/2015 Call 4.400 0.050 0.050 0.000   0 0.050
OZLIO9 23/04/2015 Put 4.400 1.050 1.050 0.000   0 1.050
OZLIP9 23/04/2015 Call 4.500 0.045 0.045 0.000   0 0.045
OZLIQ9 23/04/2015 Put 4.500 1.150 1.150 0.000   0 1.150
OZLIS9 23/04/2015 Call 4.600 0.040 0.040 0.000   0 0.040
OZLIT9 23/04/2015 Put 4.600 1.250 1.250 0.000   0 1.250
OZLLN9 28/05/2015 Call 0.010 3.360 3.360 0.000   0 3.360
OZLNR9 28/05/2015 Call 2.300 1.160 1.160 0.000   0 1.160
OZLNS9 28/05/2015 Put 2.300 0.035 0.035 0.000   0 0.035
OZLNT9 28/05/2015 Call 2.400 1.070 1.070 0.000   0 1.070
OZLNU9 28/05/2015 Put 2.400 0.045 0.045 0.000   0 0.045
OZLNV9 28/05/2015 Call 2.500 0.980 0.980 0.000   0 0.980
OZLNW9 28/05/2015 Put 2.500 0.055 0.055 0.000   0 0.055
OZLNX9 28/05/2015 Call 2.600 0.890 0.890 0.000   0 0.890
OZLNY9 28/05/2015 Put 2.600 0.070 0.070 0.000   0 0.070
OZLLZ9 28/05/2015 Call 2.700 0.805 0.805 0.000   0 0.805
OZLM19 28/05/2015 Put 2.700 0.090 0.090 0.000   0 0.090
OZLM29 28/05/2015 Call 2.800 0.725 0.725 0.000   0 0.725
OZLM39 28/05/2015 Put 2.800 0.115 0.115 0.000   0 0.115
OZLL39 28/05/2015 Call 2.900 0.650 0.650 0.000   0 0.650
OZLL49 28/05/2015 Put 2.900 0.140 0.140 0.000   0 0.140
OZLLD9 28/05/2015 Call 3.000 0.580 0.580 0.000   0 0.580
OZLLE9 28/05/2015 Put 3.000 0.170 0.170 0.000   0 0.170
OZLL59 28/05/2015 Call 3.100 0.520 0.520 0.000   0 0.520
OZLL69 28/05/2015 Put 3.100 0.205 0.205 0.000   0 0.205
OZLLB9 28/05/2015 Call 3.200 0.460 0.460 0.000   0 0.460
OZLLC9 28/05/2015 Put 3.200 0.240 0.240 0.000   0 0.240
OZLL19 28/05/2015 Call 3.300 0.405 0.405 0.000   0 0.405
OZLL29 28/05/2015 Put 3.300 0.285 0.285 0.000   0 0.285
OZLLJ9 28/05/2015 Call 3.400 0.350 0.350 0.000   0 0.350
OZLLK9 28/05/2015 Put 3.400 0.330 0.330 0.000   0 0.330
OZLKU9 28/05/2015 Call 3.500 0.305 0.305 0.000   19 0.305
OZLKV9 28/05/2015 Put 3.500 0.385 0.385 0.000   0 0.385
OZLLH9 28/05/2015 Call 3.600 0.265 0.265 0.000   0 0.265
OZLLI9 28/05/2015 Put 3.600 0.445 0.445 0.000   50 0.445
OZLL79 28/05/2015 Call 3.700 0.225 0.225 0.000   0 0.225
OZLL89 28/05/2015 Put 3.700 0.505 0.505 0.000   0 0.505
OZLL99 28/05/2015 Call 3.800 0.195 0.195 0.000   0 0.195
OZLLA9 28/05/2015 Put 3.800 0.575 0.575 0.000   0 0.575
OZLKW9 28/05/2015 Call 3.900 0.160 0.160 0.000   0 0.160
OZLKX9 28/05/2015 Put 3.900 0.650 0.650 0.000   0 0.650
OZLLF9 28/05/2015 Call 4.000 0.140 0.140 0.000   0 0.140
OZLLG9 28/05/2015 Put 4.000 0.725 0.725 0.000   0 0.725
OZLKY9 28/05/2015 Call 4.100 0.115 0.115 0.000   190 0.115
OZLKZ9 28/05/2015 Put 4.100 0.805 0.805 0.000   0 0.805
OZLLL9 28/05/2015 Call 4.200 0.100 0.100 0.000   0 0.100
OZLLM9 28/05/2015 Put 4.200 0.885 0.885 0.000   0 0.885
OZLKS9 28/05/2015 Call 4.300 0.085 0.085 0.000   0 0.085
OZLKT9 28/05/2015 Put 4.300 0.970 0.970 0.000   0 0.970
OZLRI9 28/05/2015 Call 4.400 0.075 0.075 0.000   0 0.075
OZLRJ9 28/05/2015 Put 4.400 1.060 1.060 0.000   0 1.060
OZLW38 25/06/2015 Call 0.010 3.365 3.365 0.000   0 3.365
OZLNZ9 25/06/2015 Call 2.300 1.170 1.170 0.000   0 1.170
OZLP19 25/06/2015 Put 2.300 0.045 0.045 0.000   0 0.045
OZLP29 25/06/2015 Call 2.400 1.080 1.080 0.000   0 1.080
OZLP39 25/06/2015 Put 2.400 0.055 0.055 0.000   0 0.055
OZLP49 25/06/2015 Call 2.500 0.990 0.990 0.000   0 0.990
OZLP59 25/06/2015 Put 2.500 0.070 0.070 0.000   0 0.070
OZLP69 25/06/2015 Call 2.600 0.905 0.905 0.000   0 0.905
OZLP79 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.090
OZLM49 25/06/2015 Call 2.700 0.820 0.820 0.000   0 0.820
OZLM59 25/06/2015 Put 2.700 0.110 0.110 0.000   0 0.110
OZLSN7 25/06/2015 Call 2.800 0.745 0.745 0.000   0 0.745
OZLSO7 25/06/2015 Put 2.800 0.135 0.135 0.000   1 0.135
OZLJV9 25/06/2015 Call 2.900 0.670 0.670 0.000   0 0.670
OZLJW9 25/06/2015 Put 2.900 0.165 0.165 0.000   0 0.165
OZLEV7 25/06/2015 Call 3.000 0.605 0.605 0.000   0 0.605
OZLEW7 25/06/2015 Put 3.000 0.195 0.195 0.000   350 0.195
OZLFK9 25/06/2015 Call 3.100 0.540 0.540 0.000   0 0.540
OZLFL9 25/06/2015 Put 3.100 0.230 0.230 0.000   0 0.230
OZLCS7 25/06/2015 Call 3.200 0.480 0.480 0.000   0 0.480
OZLCT7 25/06/2015 Put 3.200 0.265 0.265 0.000   0 0.265
OZLD59 25/06/2015 Call 3.300 0.425 0.425 0.000   20 0.425
OZLD69 25/06/2015 Put 3.300 0.310 0.310 0.000   80 0.310
OZLZD9 25/06/2015 Call 3.400 0.375 0.375 0.000   0 0.375
OZLZE9 25/06/2015 Put 3.400 0.360 0.360 0.000   0 0.360
OZLVE8 25/06/2015 Call 3.500 0.330 0.330 0.000   0 0.330
OZLVF8 25/06/2015 Put 3.500 0.410 0.410 0.000   134 0.410
OZLY59 25/06/2015 Call 3.600 0.290 0.290 0.000   1 0.290
OZLY69 25/06/2015 Put 3.600 0.465 0.465 0.000   250 0.465
OZLVC8 25/06/2015 Call 3.700 0.255 0.255 0.000   0 0.255
OZLVD8 25/06/2015 Put 3.700 0.530 0.530 0.000   30 0.530
OZLVO9 25/06/2015 Call 3.800 0.220 0.220 0.000   98 0.220
OZLVP9 25/06/2015 Put 3.800 0.595 0.595 0.000   15 0.595
OZLV88 25/06/2015 Call 3.900 0.190 0.190 0.000   35 0.190
OZLV98 25/06/2015 Put 3.900 0.665 0.665 0.000   0 0.665
OZLVM9 25/06/2015 Call 4.000 0.165 0.165 0.000   0 0.165
OZLVN9 25/06/2015 Put 4.000 0.745 0.745 0.000   300 0.745
OZLRP9 25/06/2015 Call 4.010 0.160 0.160 0.000   175 0.160
OZLRO9 25/06/2015 Put 4.010 0.740 0.740 0.000   0 0.740
OZLVA8 25/06/2015 Call 4.100 0.145 0.145 0.000   0 0.145
OZLVB8 25/06/2015 Put 4.100 0.825 0.825 0.000   0 0.825
OZLRQ9 25/06/2015 Call 4.110 0.140 0.140 0.000   0 0.140
OZLRR9 25/06/2015 Put 4.110 0.820 0.820 0.000   0 0.820
OZLSG9 25/06/2015 Call 4.200 0.125 0.125 0.000   21 0.125
OZLSH9 25/06/2015 Put 4.200 0.905 0.905 0.000   0 0.905
OZLRT9 25/06/2015 Call 4.210 0.120 0.120 0.000   0 0.120
OZLRS9 25/06/2015 Put 4.210 0.900 0.900 0.000   100 0.900
OZLV68 25/06/2015 Call 4.300 0.105 0.105 0.000   0 0.105
OZLV78 25/06/2015 Put 4.300 0.990 0.990 0.000   0 0.990
OZLQT9 25/06/2015 Call 4.400 0.090 0.090 0.000   0 0.090
OZLQU9 25/06/2015 Put 4.400 1.080 1.080 0.000   266 1.080
OZLVI8 25/06/2015 Call 4.500 0.080 0.080 0.000   0 0.080
OZLVJ8 25/06/2015 Put 4.500 1.175 1.175 0.000   0 1.175
OZLVO8 25/06/2015 Call 4.600 0.070 0.070 0.000   16 0.070
OZLVP8 25/06/2015 Put 4.600 1.265 1.265 0.000   246 1.265
OZLVG8 25/06/2015 Call 4.700 0.065 0.065 0.000   33 0.065
OZLVH8 25/06/2015 Put 4.700 1.365 1.365 0.000   501 1.365
OZLTJ8 25/06/2015 Call 4.800 0.060 0.060 0.000   0 0.060
OZLTK8 25/06/2015 Put 4.800 1.460 1.460 0.000   0 1.460
OZLVQ8 25/06/2015 Call 4.900 0.055 0.055 0.000   250 0.055
OZLVR8 25/06/2015 Put 4.900 1.555 1.555 0.000   0 1.555
OZLS48 25/06/2015 Call 5.000 0.050 0.050 0.000   0 0.050
OZLS58 25/06/2015 Put 5.000 1.655 1.655 0.000   0 1.655
OZLX18 25/06/2015 Call 5.250 0.040 0.040 0.000   0 0.040
OZLX28 25/06/2015 Put 5.250 1.900 1.900 0.000   0 1.900
OZLNP8 25/06/2015 Call 5.500 0.030 0.030 0.000   0 0.030
OZLNQ8 25/06/2015 Put 5.500 2.150 2.150 0.000   0 2.150
OZLXO8 25/06/2015 Call 5.750 0.025 0.025 0.000   0 0.025
OZLXP8 25/06/2015 Put 5.750 2.400 2.400 0.000   0 2.400
OZLMY8 25/06/2015 Call 6.000 0.025 0.025 0.000   0 0.025
OZLMZ8 25/06/2015 Put 6.000 2.645 2.645 0.000   0 2.645
OZLYM8 25/06/2015 Call 6.250 0.020 0.020 0.000   0 0.020
OZLYN8 25/06/2015 Put 6.250 2.895 2.895 0.000   0 2.895
OZLNL8 25/06/2015 Call 6.500 0.015 0.015 0.000   0 0.015
OZLNM8 25/06/2015 Put 6.500 3.145 3.145 0.000   0 3.145
OZLQ59 25/06/2015 Call 6.510 0.015 0.015 0.000   0 0.015
OZLQ69 25/06/2015 Put 6.510 3.100 3.100 0.000   300 3.100
OZLN98 25/06/2015 Call 7.000 0.010 0.010 0.000   0 0.010
OZLNK8 25/06/2015 Put 7.000 3.645 3.645 0.000   0 3.645
OZLNN8 25/06/2015 Call 7.500 0.007 0.007 0.000   0 0.007
OZLNO8 25/06/2015 Put 7.500 4.145 4.145 0.000   0 4.145
OZLG79 25/06/2015 Call 7.510 0.007 0.007 0.000   0 0.007
OZLG89 25/06/2015 Put 7.510 4.090 4.090 0.000   485 4.090
OZLF89 24/09/2015 Call 0.010 3.285 3.285 0.000   0 3.285
OZLP89 24/09/2015 Call 2.300 1.195 1.195 0.000   0 1.195
OZLP99 24/09/2015 Put 2.300 0.085 0.085 0.000   0 0.085
OZLPK9 24/09/2015 Call 2.400 1.115 1.115 0.000   0 1.115
OZLPL9 24/09/2015 Put 2.400 0.100 0.100 0.000   0 0.100
OZLPM9 24/09/2015 Call 2.500 1.030 1.030 0.000   0 1.030
OZLPN9 24/09/2015 Put 2.500 0.120 0.120 0.000   0 0.120
OZLPO9 24/09/2015 Call 2.600 0.950 0.950 0.000   0 0.950
OZLPP9 24/09/2015 Put 2.600 0.145 0.145 0.000   0 0.145
OZLM69 24/09/2015 Call 2.700 0.880 0.880 0.000   0 0.880
OZLM79 24/09/2015 Put 2.700 0.175 0.175 0.000   250 0.175
OZLSP7 24/09/2015 Call 2.800 0.810 0.810 0.000   0 0.810
OZLSQ7 24/09/2015 Put 2.800 0.210 0.210 0.000   0 0.210
OZLJX9 24/09/2015 Call 2.900 0.745 0.745 0.000   0 0.745
OZLJY9 24/09/2015 Put 2.900 0.245 0.245 0.000   0 0.245
OZLQL7 24/09/2015 Call 3.000 0.680 0.680 0.000   0 0.680
OZLQM7 24/09/2015 Put 3.000 0.280 0.280 0.000   0 0.280
OZLFM9 24/09/2015 Call 3.100 0.625 0.625 0.000   0 0.625
OZLFN9 24/09/2015 Put 3.100 0.320 0.320 0.000   0 0.320
OZLQF7 24/09/2015 Call 3.200 0.565 0.565 0.000   0 0.565
OZLQG7 24/09/2015 Put 3.200 0.365 0.365 0.000   0 0.365
OZLE89 24/09/2015 Call 3.300 0.515 0.515 0.000   0 0.515
OZLE99 24/09/2015 Put 3.300 0.410 0.410 0.000   0 0.410
OZLQ77 24/09/2015 Call 3.400 0.465 0.465 0.000   0 0.465
OZLQ87 24/09/2015 Put 3.400 0.465 0.465 0.000   0 0.465
OZLEF9 24/09/2015 Call 3.500 0.415 0.415 0.000   250 0.415
OZLEG9 24/09/2015 Put 3.500 0.520 0.520 0.000   0 0.520
OZLPP7 24/09/2015 Call 3.600 0.375 0.375 0.000   0 0.375
OZLPQ7 24/09/2015 Put 3.600 0.575 0.575 0.000   0 0.575
OZLEH9 24/09/2015 Call 3.700 0.340 0.340 0.000   0 0.340
OZLEI9 24/09/2015 Put 3.700 0.640 0.640 0.000   250 0.640
OZLPR7 24/09/2015 Call 3.800 0.305 0.305 0.000   0 0.305
OZLPS7 24/09/2015 Put 3.800 0.705 0.705 0.000   250 0.705
OZLEJ9 24/09/2015 Call 3.900 0.270 0.270 0.000   0 0.270
OZLEK9 24/09/2015 Put 3.900 0.775 0.775 0.000   0 0.775
OZLPT7 24/09/2015 Call 4.000 0.240 0.240 0.000   52 0.240
OZLPU7 24/09/2015 Put 4.000 0.850 0.850 0.000   303 0.850
OZLEL9 24/09/2015 Call 4.100 0.215 0.215 0.000   0 0.215
OZLEM9 24/09/2015 Put 4.100 0.920 0.920 0.000   0 0.920
OZLPN7 24/09/2015 Call 4.200 0.190 0.190 0.000   0 0.190
OZLPO7 24/09/2015 Put 4.200 1.000 1.000 0.000   0 1.000
OZLE69 24/09/2015 Call 4.300 0.170 0.170 0.000   0 0.170
OZLE79 24/09/2015 Put 4.300 1.075 1.075 0.000   0 1.075
OZLPV7 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.155
OZLPW7 24/09/2015 Put 4.400 1.155 1.155 0.000   0 1.155
OZLEN9 24/09/2015 Call 4.500 0.135 0.135 0.000   0 0.135
OZLEO9 24/09/2015 Put 4.500 1.240 1.240 0.000   0 1.240
OZLPX7 24/09/2015 Call 4.600 0.125 0.125 0.000   0 0.125
OZLPY7 24/09/2015 Put 4.600 1.325 1.325 0.000   0 1.325
OZLG99 24/09/2015 Call 4.700 0.115 0.115 0.000   0 0.115
OZLGK9 24/09/2015 Put 4.700 1.415 1.415 0.000   0 1.415
OZLQ27 24/09/2015 Call 4.800 0.105 0.105 0.000   250 0.105
OZLQ37 24/09/2015 Put 4.800 1.510 1.510 0.000   880 1.510
OZLPZ7 24/09/2015 Call 5.000 0.085 0.085 0.000   0 0.085
OZLQ17 24/09/2015 Put 5.000 1.695 1.695 0.000   0 1.695
OZLQ47 24/09/2015 Call 5.500 0.060 0.060 0.000   0 0.060
OZLQ57 24/09/2015 Put 5.500 2.175 2.175 0.000   0 2.175
OZLX78 24/09/2015 Call 6.000 0.040 0.040 0.000   0 0.040
OZLX88 24/09/2015 Put 6.000 2.660 2.660 0.000   0 2.660
OZLXZ8 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLY18 24/09/2015 Put 6.500 3.150 3.150 0.000   0 3.150
OZLPZ9 24/09/2015 Call 6.510 0.030 0.030 0.000   0 0.030
OZLPY9 24/09/2015 Put 6.510 3.155 3.155 0.000   380 3.155
OZLRF9 17/12/2015 Call 0.010 3.305 3.305 0.000   0 3.305
OZLPQ9 17/12/2015 Call 2.200 1.305 1.305 0.000   0 1.305
OZLPR9 17/12/2015 Put 2.200 0.115 0.115 0.000   0 0.115
OZLPS9 17/12/2015 Call 2.400 1.120 1.120 0.000   0 1.120
OZLPT9 17/12/2015 Put 2.400 0.140 0.140 0.000   0 0.140
OZLRY9 17/12/2015 Call 2.500 1.035 1.035 0.000   0 1.035
OZLRZ9 17/12/2015 Put 2.500 0.160 0.160 0.000   0 0.160
OZLM89 17/12/2015 Call 2.600 0.965 0.965 0.000   0 0.965
OZLM99 17/12/2015 Put 2.600 0.185 0.185 0.000   0 0.185
OZLRU9 17/12/2015 Call 2.700 0.900 0.900 0.000   0 0.900
OZLRV9 17/12/2015 Put 2.700 0.215 0.215 0.000   0 0.215
OZLFY9 17/12/2015 Call 2.800 0.840 0.840 0.000   0 0.840
OZLFZ9 17/12/2015 Put 2.800 0.250 0.250 0.000   0 0.250
OZLQ99 17/12/2015 Call 2.900 0.780 0.780 0.000   0 0.780
OZLQA9 17/12/2015 Put 2.900 0.285 0.285 0.000   0 0.285
OZLFO9 17/12/2015 Call 3.000 0.720 0.720 0.000   0 0.720
OZLFP9 17/12/2015 Put 3.000 0.320 0.320 0.000   0 0.320
OZLQ79 17/12/2015 Call 3.100 0.665 0.665 0.000   0 0.665
OZLQ89 17/12/2015 Put 3.100 0.365 0.365 0.000   0 0.365
OZLCU7 17/12/2015 Call 3.200 0.605 0.605 0.000   0 0.605
OZLCV7 17/12/2015 Put 3.200 0.405 0.405 0.000   310 0.405
OZLQJ9 17/12/2015 Call 3.300 0.555 0.555 0.000   0 0.555
OZLQK9 17/12/2015 Put 3.300 0.455 0.455 0.000   0 0.455
OZLW18 17/12/2015 Call 3.400 0.505 0.505 0.000   0 0.505
OZLW28 17/12/2015 Put 3.400 0.500 0.500 0.000   200 0.500
OZLQD9 17/12/2015 Call 3.500 0.455 0.455 0.000   0 0.455
OZLQE9 17/12/2015 Put 3.500 0.555 0.555 0.000   0 0.555
OZLVS8 17/12/2015 Call 3.600 0.415 0.415 0.000   0 0.415
OZLVT8 17/12/2015 Put 3.600 0.610 0.610 0.000   40 0.610
OZLQF9 17/12/2015 Call 3.700 0.375 0.375 0.000   0 0.375
OZLQG9 17/12/2015 Put 3.700 0.665 0.665 0.000   0 0.665
OZLVQ9 17/12/2015 Call 3.800 0.340 0.340 0.000   16 0.340
OZLVR9 17/12/2015 Put 3.800 0.730 0.730 0.000   0 0.730
OZLQH9 17/12/2015 Call 3.900 0.310 0.310 0.000   0 0.310
OZLQI9 17/12/2015 Put 3.900 0.795 0.795 0.000   0 0.795
OZLVS9 17/12/2015 Call 4.000 0.280 0.280 0.000   40 0.280
OZLVT9 17/12/2015 Put 4.000 0.865 0.865 0.000   0 0.865
OZLQB9 17/12/2015 Call 4.100 0.250 0.250 0.000   0 0.250
OZLQC9 17/12/2015 Put 4.100 0.935 0.935 0.000   0 0.935
OZLSI9 17/12/2015 Call 4.200 0.230 0.230 0.000   101 0.230
OZLSJ9 17/12/2015 Put 4.200 1.010 1.010 0.000   48 1.010
OZLRK9 17/12/2015 Call 4.300 0.205 0.205 0.000   0 0.205
OZLRL9 17/12/2015 Put 4.300 1.085 1.085 0.000   0 1.085
OZLQV9 17/12/2015 Call 4.400 0.185 0.185 0.000   0 0.185
OZLQW9 17/12/2015 Put 4.400 1.165 1.165 0.000   40 1.165
OZLVU8 17/12/2015 Call 4.600 0.150 0.150 0.000   0 0.150
OZLVV8 17/12/2015 Put 4.600 1.335 1.335 0.000   0 1.335
OZLVW8 17/12/2015 Call 4.800 0.120 0.120 0.000   0 0.120
OZLVX8 17/12/2015 Put 4.800 1.510 1.510 0.000   0 1.510
OZLVY8 17/12/2015 Call 5.000 0.100 0.100 0.000   0 0.100
OZLVZ8 17/12/2015 Put 5.000 1.695 1.695 0.000   0 1.695
OZLWO8 17/12/2015 Call 5.500 0.065 0.065 0.000   0 0.065
OZLWP8 17/12/2015 Put 5.500 2.175 2.175 0.000   0 2.175
OZLGM9 17/12/2015 Call 6.000 0.050 0.050 0.000   39 0.050
OZLGN9 17/12/2015 Put 6.000 2.665 2.665 0.000   0 2.665
OZLQ39 17/12/2015 Call 6.010 0.050 0.050 0.000   0 0.050
OZLQ49 17/12/2015 Put 6.010 2.635 2.635 0.000   359 2.635
OZLY28 17/12/2015 Call 6.500 0.040 0.040 0.000   0 0.040
OZLY38 17/12/2015 Put 6.500 3.155 3.155 0.000   0 3.155
OZLQ19 17/12/2015 Call 8.010 0.010 0.010 0.000   0 0.010
OZLQ29 17/12/2015 Put 8.010 4.590 4.590 0.000   50 4.590
OZLPU9 23/03/2016 Call 2.200 1.305 1.305 0.000   0 1.305
OZLPV9 23/03/2016 Put 2.200 0.115 0.115 0.000   0 0.115
OZLPW9 23/03/2016 Call 2.400 1.155 1.155 0.000   0 1.155
OZLPX9 23/03/2016 Put 2.400 0.165 0.165 0.000   0 0.165
OZLMA9 23/03/2016 Call 2.600 1.020 1.020 0.000   0 1.020
OZLMB9 23/03/2016 Put 2.600 0.225 0.225 0.000   0 0.225
OZLG19 23/03/2016 Call 2.800 0.890 0.890 0.000   0 0.890
OZLG29 23/03/2016 Put 2.800 0.290 0.290 0.000   0 0.290
OZLFQ9 23/03/2016 Call 3.000 0.775 0.775 0.000   0 0.775
OZLFR9 23/03/2016 Put 3.000 0.370 0.370 0.000   45 0.370
OZLEV9 23/03/2016 Call 3.200 0.665 0.665 0.000   0 0.665
OZLEW9 23/03/2016 Put 3.200 0.455 0.455 0.000   35 0.455
OZLEX9 23/03/2016 Call 3.400 0.565 0.565 0.000   0 0.565
OZLEY9 23/03/2016 Put 3.400 0.555 0.555 0.000   35 0.555
OZLER9 23/03/2016 Call 3.600 0.480 0.480 0.000   0 0.480
OZLES9 23/03/2016 Put 3.600 0.665 0.665 0.000   60 0.665
OZLEP9 23/03/2016 Call 3.800 0.400 0.400 0.000   0 0.400
OZLEQ9 23/03/2016 Put 3.800 0.785 0.785 0.000   35 0.785
OZLF49 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
OZLF59 23/03/2016 Put 4.000 0.915 0.915 0.000   0 0.915
OZLF29 23/03/2016 Call 4.200 0.280 0.280 0.000   0 0.280
OZLF39 23/03/2016 Put 4.200 1.050 1.050 0.000   0 1.050
OZLF69 23/03/2016 Call 4.400 0.235 0.235 0.000   0 0.235
OZLF79 23/03/2016 Put 4.400 1.205 1.205 0.000   0 1.205
OZLEZ9 23/03/2016 Call 4.600 0.195 0.195 0.000   0 0.195
OZLF19 23/03/2016 Put 4.600 1.370 1.370 0.000   0 1.370
OZLET9 23/03/2016 Call 4.800 0.160 0.160 0.000   0 0.160
OZLEU9 23/03/2016 Put 4.800 1.545 1.545 0.000   0 1.545
OZLGP9 23/03/2016 Call 5.000 0.140 0.140 0.000   20 0.140
OZLGQ9 23/03/2016 Put 5.000 1.735 1.735 0.000   0 1.735
OZLRW9 23/06/2016 Call 2.400 1.065 1.065 0.000   0 1.065
OZLRX9 23/06/2016 Put 2.400 0.150 0.150 0.000   0 0.150
OZLQL9 23/06/2016 Call 2.600 0.915 0.915 0.000   0 0.915
OZLQM9 23/06/2016 Put 2.600 0.205 0.205 0.000   0 0.205
OZLQN9 23/06/2016 Call 2.800 0.790 0.790 0.000   0 0.790
OZLQO9 23/06/2016 Put 2.800 0.265 0.265 0.000   0 0.265
OZLR49 23/06/2016 Call 3.000 0.685 0.685 0.000   0 0.685
OZLR59 23/06/2016 Put 3.000 0.340 0.340 0.000   0 0.340
OZLQP9 23/06/2016 Call 3.200 0.585 0.585 0.000   0 0.585
OZLQQ9 23/06/2016 Put 3.200 0.430 0.430 0.000   0 0.430
OZLR89 23/06/2016 Call 3.400 0.505 0.505 0.000   0 0.505
OZLR99 23/06/2016 Put 3.400 0.525 0.525 0.000   0 0.525
OZLR69 23/06/2016 Call 3.600 0.435 0.435 0.000   0 0.435
OZLR79 23/06/2016 Put 3.600 0.635 0.635 0.000   0 0.635
OZLQZ9 23/06/2016 Call 3.800 0.370 0.370 0.000   0 0.370
OZLR19 23/06/2016 Put 3.800 0.760 0.760 0.000   0 0.760
OZLQX9 23/06/2016 Call 4.000 0.320 0.320 0.000   0 0.320
OZLQY9 23/06/2016 Put 4.000 0.900 0.900 0.000   0 0.900
OZLR29 23/06/2016 Call 4.200 0.275 0.275 0.000   0 0.275
OZLR39 23/06/2016 Put 4.200 1.045 1.045 0.000   0 1.045
OZLRG9 23/06/2016 Call 4.400 0.235 0.235 0.000   0 0.235
OZLRH9 23/06/2016 Put 4.400 1.205 1.205 0.000   0 1.205
OZLRM9 23/06/2016 Call 4.600 0.200 0.200 0.000   0 0.200
OZLRN9 23/06/2016 Put 4.600 1.375 1.375 0.000   0 1.375
OZLD68 22/12/2016 Call 3.800 0.360 0.360 0.000   42 0.360
OZLD78 22/12/2016 Put 3.800 0.725 0.725 0.000   0 0.725
OZLD88 22/12/2016 Call 4.000 0.315 0.315 0.000   40 0.315
OZLD98 22/12/2016 Put 4.000 0.885 0.885 0.000   0 0.885
OZLE18 22/12/2016 Call 4.400 0.255 0.255 0.000   73 0.255
OZLE28 22/12/2016 Put 4.400 1.225 1.225 0.000   0 1.225

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.