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 4.070 Up 0.010 4.060 4.090 4.100 4.100 4.010 803,425 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLQS8 30/10/2014 Call 0.010 4.060 4.060 0.000   0 4.060
OZLR48 30/10/2014 Call 2.800 1.270 1.270 0.000   0 1.270
OZLR58 30/10/2014 Put 2.800 0.000 0.000 0.000   250 0.000
OZLR28 30/10/2014 Call 2.900 1.170 1.170 0.000   0 1.170
OZLR38 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
OZLQA8 30/10/2014 Call 3.000 1.070 1.070 0.000   0 1.070
OZLQB8 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
OZLQM8 30/10/2014 Call 3.100 0.975 0.975 0.000   0 0.975
OZLQN8 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
OZLQ88 30/10/2014 Call 3.200 0.875 0.875 0.000   0 0.875
OZLQ98 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
OZLQI8 30/10/2014 Call 3.300 0.775 0.775 0.000   0 0.775
OZLQJ8 30/10/2014 Put 3.300 0.000 0.000 0.000   350 0.000
OZLQ68 30/10/2014 Call 3.400 0.675 0.675 0.000   0 0.675
OZLQ78 30/10/2014 Put 3.400 0.000 0.000 0.000   270 0.000
OZLQQ8 30/10/2014 Call 3.500 0.575 0.575 0.000   0 0.575
OZLQR8 30/10/2014 Put 3.500 0.001 0.001 0.000   265 0.001
OZLQE8 30/10/2014 Call 3.600 0.475 0.475 0.000   0 0.475
OZLQF8 30/10/2014 Put 3.600 0.002 0.002 0.000   50 0.002
OZLW88 30/10/2014 Call 3.610 0.465 0.465 0.000   0 0.465
OZLW98 30/10/2014 Put 3.610 0.002 0.002 0.000   0 0.002
OZLQO8 30/10/2014 Call 3.700 0.380 0.380 0.000   0 0.380
OZLQP8 30/10/2014 Put 3.700 0.005 0.005 0.000   450 0.005
OZLWB8 30/10/2014 Call 3.710 0.370 0.370 0.000   0 0.370
OZLWA8 30/10/2014 Put 3.710 0.006 0.006 0.000   0 0.006
OZLQC8 30/10/2014 Call 3.800 0.285 0.285 0.000   25 0.285
OZLQD8 30/10/2014 Put 3.800 0.010 0.010 0.000   405 0.010
OZLWI8 30/10/2014 Call 3.810 0.275 0.275 0.000   0 0.275
OZLWJ8 30/10/2014 Put 3.810 0.015 0.015 0.000   0 0.015
OZLQK8 30/10/2014 Call 3.900 0.195 0.195 0.000   1,886 0.195
OZLQL8 30/10/2014 Put 3.900 0.025 0.025 0.000   425 0.025
OZLD89 30/10/2014 Call 3.910 0.185 0.185 0.000   0 0.185
OZLD79 30/10/2014 Put 3.910 0.030 0.030 0.000   50 0.030
OZLPZ8 30/10/2014 Call 4.000 0.115 0.115 0.000   604 0.115
OZLQ18 30/10/2014 Put 4.000 0.055 0.055 0.000   2,021 0.055
OZLD99 30/10/2014 Call 4.010 0.110 0.110 0.000   50 0.110
OZLDK9 30/10/2014 Put 4.010 0.055 0.055 0.000   0 0.055
OZLQG8 30/10/2014 Call 4.100 0.060 0.060 0.000   540 0.060
OZLQH8 30/10/2014 Put 4.100 0.100 0.100 0.000   313 0.100
OZLDM9 30/10/2014 Call 4.110 0.055 0.055 0.000   0 0.055
OZLDL9 30/10/2014 Put 4.110 0.105 0.105 0.000   0 0.105
OZLQ48 30/10/2014 Call 4.200 0.025 0.025 0.000   1,214 0.025
OZLQ58 30/10/2014 Put 4.200 0.165 0.165 0.000   100 0.165
OZLDN9 30/10/2014 Call 4.210 0.025 0.025 0.000   2,000 0.025
OZLDO9 30/10/2014 Put 4.210 0.170 0.170 0.000   0 0.170
OZLPX8 30/10/2014 Call 4.300 0.009 0.009 0.000   864 0.009
OZLPY8 30/10/2014 Put 4.300 0.245 0.245 0.000   250 0.245
OZLDQ9 30/10/2014 Call 4.310 0.008 0.008 0.000   0 0.008
OZLDP9 30/10/2014 Put 4.310 0.255 0.255 0.000   0 0.255
OZLQ28 30/10/2014 Call 4.400 0.003 0.003 0.000   1,798 0.003
OZLQ38 30/10/2014 Put 4.400 0.340 0.340 0.000   560 0.340
OZLQZ8 30/10/2014 Call 4.500 0.001 0.001 0.000   1,054 0.001
OZLR18 30/10/2014 Put 4.500 0.435 0.435 0.000   320 0.435
OZLS88 30/10/2014 Call 4.600 0.000 0.000 0.000   800 0.000
OZLS98 30/10/2014 Put 4.600 0.535 0.535 0.000   0 0.535
OZLSA8 30/10/2014 Call 4.700 0.000 0.000 0.000   674 0.000
OZLSB8 30/10/2014 Put 4.700 0.630 0.630 0.000   0 0.630
OZLS68 30/10/2014 Call 4.800 0.000 0.000 0.000   282 0.000
OZLS78 30/10/2014 Put 4.800 0.730 0.730 0.000   0 0.730
OZLSU8 30/10/2014 Call 4.900 0.000 0.000 0.000   220 0.000
OZLSV8 30/10/2014 Put 4.900 0.830 0.830 0.000   0 0.830
OZLSY8 30/10/2014 Call 5.000 0.000 0.000 0.000   12 0.000
OZLSZ8 30/10/2014 Put 5.000 0.930 0.930 0.000   0 0.930
OZLSW8 30/10/2014 Call 5.250 0.000 0.000 0.000   225 0.000
OZLSX8 30/10/2014 Put 5.250 1.180 1.180 0.000   0 1.180
OZLWW8 30/10/2014 Call 5.500 0.000 0.000 0.000   48 0.000
OZLWX8 30/10/2014 Put 5.500 1.430 1.430 0.000   0 1.430
OZLXG8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXH8 30/10/2014 Put 5.750 1.680 1.680 0.000   0 1.680
OZLXU8 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLXV8 30/10/2014 Put 6.000 1.930 1.930 0.000   0 1.930
OZLYE8 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYF8 30/10/2014 Put 6.250 2.185 2.185 0.000   0 2.185
OZLUA8 27/11/2014 Call 0.010 4.070 4.070 0.000   0 4.070
OZLFS9 27/11/2014 Call 3.000 1.080 1.080 0.000   0 1.080
OZLFT9 27/11/2014 Put 3.000 0.010 0.010 0.000   0 0.010
OZLF99 27/11/2014 Call 3.100 0.980 0.980 0.000   0 0.980
OZLFF9 27/11/2014 Put 3.100 0.015 0.015 0.000   0 0.015
OZLDR9 27/11/2014 Call 3.200 0.880 0.880 0.000   0 0.880
OZLDS9 27/11/2014 Put 3.200 0.020 0.020 0.000   0 0.020
OZLCY9 27/11/2014 Call 3.300 0.785 0.785 0.000   0 0.785
OZLCZ9 27/11/2014 Put 3.300 0.020 0.020 0.000   0 0.020
OZLUV8 27/11/2014 Call 3.400 0.690 0.690 0.000   0 0.690
OZLUW8 27/11/2014 Put 3.400 0.025 0.025 0.000   15 0.025
OZLUH8 27/11/2014 Call 3.500 0.600 0.600 0.000   0 0.600
OZLUI8 27/11/2014 Put 3.500 0.030 0.030 0.000   0 0.030
OZLUB8 27/11/2014 Call 3.600 0.515 0.515 0.000   0 0.515
OZLUC8 27/11/2014 Put 3.600 0.035 0.035 0.000   0 0.035
OZLU68 27/11/2014 Call 3.700 0.430 0.430 0.000   120 0.430
OZLU78 27/11/2014 Put 3.700 0.050 0.050 0.000   730 0.050
OZLTP8 27/11/2014 Call 3.800 0.350 0.350 0.000   0 0.350
OZLTQ8 27/11/2014 Put 3.800 0.070 0.070 0.000   225 0.070
OZLWK8 27/11/2014 Call 3.810 0.340 0.340 0.000   0 0.340
OZLWL8 27/11/2014 Put 3.810 0.070 0.070 0.000   0 0.070
OZLTV8 27/11/2014 Call 3.900 0.275 0.275 0.000   400 0.275
OZLTW8 27/11/2014 Put 3.900 0.095 0.095 0.000   105 0.095
OZLGO9 27/11/2014 Call 3.910 0.270 0.270 0.000   0 0.270
OZLGL9 27/11/2014 Put 3.910 0.100 0.100 0.000   0 0.100
OZLTD8 27/11/2014 Call 4.000 0.215 0.215 0.000   375 0.215
OZLTE8 27/11/2014 Put 4.000 0.135 0.135 0.000   330 0.135
OZLTZ8 27/11/2014 Call 4.100 0.160 0.160 0.145 35 150 0.160
OZLU18 27/11/2014 Put 4.100 0.185 0.185 0.000   460 0.185
OZLTL8 27/11/2014 Call 4.200 0.120 0.120 0.115 50 1,927 0.120
OZLTM8 27/11/2014 Put 4.200 0.245 0.245 0.000   884 0.245
OZLTT8 27/11/2014 Call 4.300 0.085 0.085 0.000   430 0.085
OZLTU8 27/11/2014 Put 4.300 0.310 0.310 0.000   340 0.310
OZLTN8 27/11/2014 Call 4.400 0.060 0.060 0.000   180 0.060
OZLTO8 27/11/2014 Put 4.400 0.385 0.385 0.000   130 0.385
OZLU48 27/11/2014 Call 4.500 0.045 0.045 0.000   360 0.045
OZLU58 27/11/2014 Put 4.500 0.470 0.470 0.000   0 0.470
OZLTB8 27/11/2014 Call 4.600 0.030 0.030 0.000   666 0.030
OZLTC8 27/11/2014 Put 4.600 0.560 0.560 0.000   0 0.560
OZLU88 27/11/2014 Call 4.700 0.025 0.025 0.000   570 0.025
OZLU98 27/11/2014 Put 4.700 0.650 0.650 0.000   300 0.650
OZLWC8 27/11/2014 Call 4.710 0.020 0.020 0.000   100 0.020
OZLWD8 27/11/2014 Put 4.710 0.655 0.655 0.000   0 0.655
OZLTR8 27/11/2014 Call 4.800 0.015 0.015 0.000   0 0.015
OZLTS8 27/11/2014 Put 4.800 0.745 0.745 0.000   0 0.745
OZLU28 27/11/2014 Call 4.900 0.010 0.010 0.000   0 0.010
OZLU38 27/11/2014 Put 4.900 0.840 0.840 0.000   0 0.840
OZLT98 27/11/2014 Call 5.000 0.009 0.009 0.000   250 0.009
OZLTA8 27/11/2014 Put 5.000 0.935 0.935 0.000   0 0.935
OZLTX8 27/11/2014 Call 5.250 0.003 0.003 0.000   0 0.003
OZLTY8 27/11/2014 Put 5.250 1.185 1.185 0.000   0 1.185
OZLWY8 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.001
OZLWZ8 27/11/2014 Put 5.500 1.435 1.435 0.000   0 1.435
OZLXI8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXJ8 27/11/2014 Put 5.750 1.680 1.680 0.000   0 1.680
OZLXW8 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLXY8 27/11/2014 Put 6.000 1.935 1.935 0.000   0 1.935
OZLYG8 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYH8 27/11/2014 Put 6.250 2.185 2.185 0.000   0 2.185
OZLD38 18/12/2014 Call 0.010 4.075 4.075 0.000   0 4.075
OZLC38 18/12/2014 Call 2.900 1.185 1.185 0.000   0 1.185
OZLC48 18/12/2014 Put 2.900 0.020 0.020 0.000   20 0.020
OZLER7 18/12/2014 Call 3.000 1.085 1.085 0.000   0 1.085
OZLES7 18/12/2014 Put 3.000 0.020 0.020 0.000   15 0.020
OZLC58 18/12/2014 Call 3.100 0.990 0.990 0.000   0 0.990
OZLC68 18/12/2014 Put 3.100 0.020 0.020 0.000   0 0.020
OZLCO7 18/12/2014 Call 3.200 0.895 0.895 0.000   0 0.895
OZLCP7 18/12/2014 Put 3.200 0.020 0.020 0.000   50 0.020
OZLBY8 18/12/2014 Call 3.300 0.805 0.805 0.000   0 0.805
OZLBZ8 18/12/2014 Put 3.300 0.025 0.025 0.000   0 0.025
OZLZ99 18/12/2014 Call 3.400 0.715 0.715 0.000   0 0.715
OZLZA9 18/12/2014 Put 3.400 0.035 0.035 0.000   20 0.035
OZLC18 18/12/2014 Call 3.500 0.630 0.630 0.000   0 0.630
OZLC28 18/12/2014 Put 3.500 0.045 0.045 0.000   95 0.045
OZLY19 18/12/2014 Call 3.600 0.545 0.545 0.000   20 0.545
OZLY29 18/12/2014 Put 3.600 0.060 0.060 0.000   35 0.060
OZLG49 18/12/2014 Call 3.610 0.535 0.535 0.000   0 0.535
OZLG39 18/12/2014 Put 3.610 0.060 0.060 0.000   0 0.060
OZLD48 18/12/2014 Call 3.700 0.465 0.465 0.000   28 0.465
OZLD58 18/12/2014 Put 3.700 0.080 0.080 0.000   106 0.080
OZLG59 18/12/2014 Call 3.710 0.460 0.460 0.000   0 0.460
OZLG69 18/12/2014 Put 3.710 0.080 0.080 0.000   0 0.080
OZLVE9 18/12/2014 Call 3.800 0.395 0.395 0.000   0 0.395
OZLVF9 18/12/2014 Put 3.800 0.105 0.105 0.000   70 0.105
OZLWM8 18/12/2014 Call 3.810 0.385 0.385 0.000   0 0.385
OZLWN8 18/12/2014 Put 3.810 0.110 0.110 0.000   25 0.110
OZLDK8 18/12/2014 Call 3.900 0.325 0.325 0.000   0 0.325
OZLDL8 18/12/2014 Put 3.900 0.140 0.140 0.000   0 0.140
OZLVG9 18/12/2014 Call 4.000 0.265 0.265 0.000   0 0.265
OZLVH9 18/12/2014 Put 4.000 0.180 0.180 0.000   348 0.180
OZLDW8 18/12/2014 Call 4.100 0.215 0.215 0.000   205 0.215
OZLDX8 18/12/2014 Put 4.100 0.230 0.230 0.000   0 0.230
OZLCK9 18/12/2014 Call 4.110 0.205 0.205 0.000   0 0.205
OZLCL9 18/12/2014 Put 4.110 0.235 0.235 0.000   80 0.235
OZLSE9 18/12/2014 Call 4.200 0.170 0.170 0.000   157 0.170
OZLSF9 18/12/2014 Put 4.200 0.285 0.285 0.000   1,025 0.285
OZLCN9 18/12/2014 Call 4.210 0.165 0.165 0.000   100 0.165
OZLCM9 18/12/2014 Put 4.210 0.290 0.290 0.000   0 0.290
OZLE58 18/12/2014 Call 4.300 0.130 0.130 0.000   299 0.130
OZLE68 18/12/2014 Put 4.300 0.350 0.350 0.000   404 0.350
OZLCO9 18/12/2014 Call 4.310 0.125 0.125 0.000   100 0.125
OZLCP9 18/12/2014 Put 4.310 0.355 0.355 0.000   0 0.355
OZLQR9 18/12/2014 Call 4.400 0.100 0.100 0.000   1,133 0.100
OZLQS9 18/12/2014 Put 4.400 0.420 0.420 0.000   82 0.420
OZLCR9 18/12/2014 Call 4.410 0.100 0.100 0.000   200 0.100
OZLCQ9 18/12/2014 Put 4.410 0.425 0.425 0.000   0 0.425
OZLGM8 18/12/2014 Call 4.500 0.075 0.075 0.000   2,065 0.075
OZLGN8 18/12/2014 Put 4.500 0.500 0.500 0.000   250 0.500
OZLCS9 18/12/2014 Call 4.510 0.075 0.075 0.000   76 0.075
OZLCT9 18/12/2014 Put 4.510 0.500 0.500 0.000   85 0.500
OZLVM8 18/12/2014 Call 4.600 0.060 0.060 0.000   5,081 0.060
OZLVN8 18/12/2014 Put 4.600 0.580 0.580 0.000   66 0.580
OZLKE8 18/12/2014 Call 4.700 0.045 0.045 0.000   250 0.045
OZLKF8 18/12/2014 Put 4.700 0.665 0.665 0.000   0 0.665
OZLWE8 18/12/2014 Call 4.710 0.045 0.045 0.000   180 0.045
OZLWF8 18/12/2014 Put 4.710 0.670 0.670 0.000   559 0.670
OZLTH8 18/12/2014 Call 4.800 0.035 0.035 0.000   100 0.035
OZLTI8 18/12/2014 Put 4.800 0.755 0.755 0.000   500 0.755
OZLT38 18/12/2014 Call 4.900 0.025 0.025 0.000   0 0.025
OZLT48 18/12/2014 Put 4.900 0.845 0.845 0.000   0 0.845
OZLS28 18/12/2014 Call 5.000 0.020 0.020 0.000   125 0.020
OZLS38 18/12/2014 Put 5.000 0.940 0.940 0.000   240 0.940
OZLDX9 18/12/2014 Call 5.010 0.020 0.020 0.000   0 0.020
OZLDY9 18/12/2014 Put 5.010 0.940 0.940 0.000   100 0.940
OZLT18 18/12/2014 Call 5.250 0.010 0.010 0.000   0 0.010
OZLT28 18/12/2014 Put 5.250 1.180 1.180 0.000   0 1.180
OZLME8 18/12/2014 Call 5.500 0.005 0.005 0.000   0 0.005
OZLMF8 18/12/2014 Put 5.500 1.430 1.430 0.000   12 1.430
OZLE19 18/12/2014 Call 5.510 0.005 0.005 0.000   0 0.005
OZLDZ9 18/12/2014 Put 5.510 1.425 1.425 0.000   0 1.425
OZLXK8 18/12/2014 Call 5.750 0.002 0.002 0.000   0 0.002
OZLXL8 18/12/2014 Put 5.750 1.680 1.680 0.000   0 1.680
OZLLC8 18/12/2014 Call 6.000 0.001 0.001 0.000   0 0.001
OZLLD8 18/12/2014 Put 6.000 1.930 1.930 0.000   0 1.930
OZLYD7 18/12/2014 Call 6.010 0.001 0.001 0.000   0 0.001
OZLYC7 18/12/2014 Put 6.010 1.920 1.920 0.000   550 1.920
OZLYI8 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYJ8 18/12/2014 Put 6.250 2.180 2.180 0.000   0 2.180
OZLJS8 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
OZLJT8 18/12/2014 Put 6.500 2.430 2.430 0.000   0 2.430
OZLM38 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
OZLM28 18/12/2014 Put 6.510 2.420 2.420 0.000   1,250 2.420
OZLK38 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
OZLK48 18/12/2014 Put 7.500 3.430 3.430 0.000   0 3.430
OZLKG8 18/12/2014 Call 7.510 0.000 0.000 0.000   0 0.000
OZLKH8 18/12/2014 Put 7.510 3.415 3.415 0.000   178 3.415
OZLYE7 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
OZLYF7 18/12/2014 Put 8.010 3.910 3.910 0.000   30 3.910
OZLUX8 18/12/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLUY8 18/12/2014 Put 9.010 4.905 4.905 0.000   0 4.905
OZLV18 18/12/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLUZ8 18/12/2014 Put 9.510 5.405 5.405 0.000   50 5.405
OZLJY8 18/12/2014 Call 10.000 0.000 0.000 0.000   10 0.000
OZLJZ8 18/12/2014 Put 10.000 5.930 5.930 0.000   0 5.930
OZLV28 18/12/2014 Call 10.010 0.000 0.000 0.000   0 0.000
OZLV38 18/12/2014 Put 10.010 5.900 5.900 0.000   402 5.900
OZLZS8 29/01/2015 Call 0.010 4.090 4.090 0.000   0 4.090
OZLFU9 29/01/2015 Call 3.000 1.105 1.105 0.000   0 1.105
OZLFV9 29/01/2015 Put 3.000 0.025 0.025 0.000   0 0.025
OZLFG9 29/01/2015 Call 3.100 1.010 1.010 0.000   0 1.010
OZLFH9 29/01/2015 Put 3.100 0.030 0.030 0.000   0 0.030
OZLDT9 29/01/2015 Call 3.200 0.915 0.915 0.000   0 0.915
OZLDU9 29/01/2015 Put 3.200 0.035 0.035 0.000   0 0.035
OZLD19 29/01/2015 Call 3.300 0.830 0.830 0.000   0 0.830
OZLD29 29/01/2015 Put 3.300 0.045 0.045 0.000   0 0.045
OZLCU9 29/01/2015 Call 3.400 0.745 0.745 0.000   0 0.745
OZLCV9 29/01/2015 Put 3.400 0.055 0.055 0.000   0 0.055
OZLB59 29/01/2015 Call 3.500 0.665 0.665 0.000   0 0.665
OZLB69 29/01/2015 Put 3.500 0.070 0.070 0.000   0 0.070
OZLB19 29/01/2015 Call 3.600 0.590 0.590 0.000   0 0.590
OZLB29 29/01/2015 Put 3.600 0.095 0.095 0.000   0 0.095
OZLB39 29/01/2015 Call 3.700 0.515 0.515 0.000   0 0.515
OZLB49 29/01/2015 Put 3.700 0.120 0.120 0.000   0 0.120
OZLZX8 29/01/2015 Call 3.800 0.450 0.450 0.000   20 0.450
OZLZY8 29/01/2015 Put 3.800 0.150 0.150 0.000   0 0.150
OZLZV8 29/01/2015 Call 3.900 0.385 0.385 0.000   0 0.385
OZLZW8 29/01/2015 Put 3.900 0.190 0.190 0.000   100 0.190
OZLZO8 29/01/2015 Call 4.000 0.330 0.330 0.000   60 0.330
OZLZP8 29/01/2015 Put 4.000 0.230 0.230 0.000   285 0.230
OZLZ68 29/01/2015 Call 4.100 0.280 0.280 0.000   0 0.280
OZLZ78 29/01/2015 Put 4.100 0.280 0.280 0.000   0 0.280
OZLZG8 29/01/2015 Call 4.200 0.235 0.235 0.000   250 0.235
OZLZH8 29/01/2015 Put 4.200 0.340 0.340 0.000   0 0.340
OZLYO8 29/01/2015 Call 4.300 0.195 0.195 0.000   0 0.195
OZLYP8 29/01/2015 Put 4.300 0.400 0.400 0.000   844 0.400
OZLZQ8 29/01/2015 Call 4.400 0.160 0.160 0.000   0 0.160
OZLZR8 29/01/2015 Put 4.400 0.465 0.465 0.000   0 0.465
OZLYW8 29/01/2015 Call 4.500 0.130 0.130 0.000   15 0.130
OZLYX8 29/01/2015 Put 4.500 0.540 0.540 0.000   0 0.540
OZLZK8 29/01/2015 Call 4.600 0.105 0.105 0.000   0 0.105
OZLZL8 29/01/2015 Put 4.600 0.615 0.615 0.000   0 0.615
OZLZ88 29/01/2015 Call 4.700 0.085 0.085 0.000   0 0.085
OZLZD8 29/01/2015 Put 4.700 0.695 0.695 0.000   0 0.695
OZLZM8 29/01/2015 Call 4.800 0.065 0.065 0.000   0 0.065
OZLZN8 29/01/2015 Put 4.800 0.780 0.780 0.000   0 0.780
OZLYU8 29/01/2015 Call 4.900 0.055 0.055 0.000   0 0.055
OZLYV8 29/01/2015 Put 4.900 0.870 0.870 0.000   0 0.870
OZLZI8 29/01/2015 Call 5.000 0.045 0.045 0.000   250 0.045
OZLZJ8 29/01/2015 Put 5.000 0.960 0.960 0.000   0 0.960
OZLYS8 29/01/2015 Call 5.250 0.030 0.030 0.000   0 0.030
OZLYT8 29/01/2015 Put 5.250 1.195 1.195 0.000   0 1.195
OZLYZ8 29/01/2015 Call 5.500 0.020 0.020 0.000   0 0.020
OZLZ58 29/01/2015 Put 5.500 1.435 1.435 0.000   0 1.435
OZLZE8 29/01/2015 Call 5.750 0.015 0.015 0.000   0 0.015
OZLZF8 29/01/2015 Put 5.750 1.685 1.685 0.000   0 1.685
OZLYQ8 29/01/2015 Call 6.000 0.009 0.009 0.000   0 0.009
OZLYR8 29/01/2015 Put 6.000 1.935 1.935 0.000   0 1.935
OZLZT8 29/01/2015 Call 6.250 0.006 0.006 0.000   0 0.006
OZLZU8 29/01/2015 Put 6.250 2.185 2.185 0.000   0 2.185
OZLCH9 26/02/2015 Call 0.010 3.995 3.995 0.000   0 3.995
OZLFW9 26/02/2015 Call 3.000 1.120 1.120 0.000   0 1.120
OZLFX9 26/02/2015 Put 3.000 0.040 0.040 0.000   0 0.040
OZLFI9 26/02/2015 Call 3.100 1.025 1.025 0.000   0 1.025
OZLFJ9 26/02/2015 Put 3.100 0.050 0.050 0.000   0 0.050
OZLDV9 26/02/2015 Call 3.200 0.940 0.940 0.000   0 0.940
OZLDW9 26/02/2015 Put 3.200 0.060 0.060 0.000   0 0.060
OZLD39 26/02/2015 Call 3.300 0.855 0.855 0.000   0 0.855
OZLD49 26/02/2015 Put 3.300 0.080 0.080 0.000   0 0.080
OZLCW9 26/02/2015 Call 3.400 0.775 0.775 0.000   0 0.775
OZLCX9 26/02/2015 Put 3.400 0.100 0.100 0.000   0 0.100
OZLCI9 26/02/2015 Call 3.500 0.700 0.700 0.000   0 0.700
OZLCJ9 26/02/2015 Put 3.500 0.120 0.120 0.000   0 0.120
OZLBX9 26/02/2015 Call 3.600 0.625 0.625 0.000   0 0.625
OZLBY9 26/02/2015 Put 3.600 0.150 0.150 0.000   0 0.150
OZLBT9 26/02/2015 Call 3.700 0.555 0.555 0.000   0 0.555
OZLBU9 26/02/2015 Put 3.700 0.185 0.185 0.000   0 0.185
OZLBZ9 26/02/2015 Call 3.800 0.490 0.490 0.000   0 0.490
OZLC19 26/02/2015 Put 3.800 0.220 0.220 0.000   0 0.220
OZLBP9 26/02/2015 Call 3.900 0.430 0.430 0.000   0 0.430
OZLBQ9 26/02/2015 Put 3.900 0.265 0.265 0.000   0 0.265
OZLC29 26/02/2015 Call 4.000 0.375 0.375 0.000   0 0.375
OZLC39 26/02/2015 Put 4.000 0.310 0.310 0.000   30 0.310
OZLBM9 26/02/2015 Call 4.100 0.325 0.325 0.000   0 0.325
OZLBO9 26/02/2015 Put 4.100 0.360 0.360 0.000   0 0.360
OZLC89 26/02/2015 Call 4.200 0.280 0.280 0.000   0 0.280
OZLC99 26/02/2015 Put 4.200 0.420 0.420 0.000   650 0.420
OZLBG9 26/02/2015 Call 4.300 0.240 0.240 0.000   0 0.240
OZLBH9 26/02/2015 Put 4.300 0.480 0.480 0.000   210 0.480
OZLCF9 26/02/2015 Call 4.400 0.200 0.200 0.000   0 0.200
OZLCG9 26/02/2015 Put 4.400 0.550 0.550 0.000   0 0.550
OZLBI9 26/02/2015 Call 4.500 0.170 0.170 0.000   0 0.170
OZLBJ9 26/02/2015 Put 4.500 0.620 0.620 0.000   0 0.620
OZLC49 26/02/2015 Call 4.600 0.140 0.140 0.000   0 0.140
OZLC59 26/02/2015 Put 4.600 0.695 0.695 0.000   0 0.695
OZLBR9 26/02/2015 Call 4.700 0.115 0.115 0.000   0 0.115
OZLBS9 26/02/2015 Put 4.700 0.775 0.775 0.000   47 0.775
OZLC69 26/02/2015 Call 4.800 0.095 0.095 0.000   0 0.095
OZLC79 26/02/2015 Put 4.800 0.860 0.860 0.000   0 0.860
OZLBK9 26/02/2015 Call 4.900 0.075 0.075 0.000   0 0.075
OZLBL9 26/02/2015 Put 4.900 0.945 0.945 0.000   0 0.945
OZLBV9 26/02/2015 Call 5.000 0.060 0.060 0.000   0 0.060
OZLBW9 26/02/2015 Put 5.000 1.040 1.040 0.000   0 1.040
OZLPK8 26/03/2015 Call 0.010 4.005 4.005 0.000   0 4.005
OZLP28 26/03/2015 Call 2.900 1.210 1.210 0.000   0 1.210
OZLP38 26/03/2015 Put 2.900 0.045 0.045 0.000   0 0.045
OZLET7 26/03/2015 Call 3.000 1.125 1.125 0.000   0 1.125
OZLEU7 26/03/2015 Put 3.000 0.050 0.050 0.000   40 0.050
OZLNR8 26/03/2015 Call 3.100 1.040 1.040 0.000   0 1.040
OZLNU8 26/03/2015 Put 3.100 0.065 0.065 0.000   0 0.065
OZLCQ7 26/03/2015 Call 3.200 0.955 0.955 0.000   0 0.955
OZLCR7 26/03/2015 Put 3.200 0.080 0.080 0.000   0 0.080
OZLNX8 26/03/2015 Call 3.300 0.870 0.870 0.000   0 0.870
OZLP18 26/03/2015 Put 3.300 0.095 0.095 0.000   0 0.095
OZLZB9 26/03/2015 Call 3.400 0.790 0.790 0.000   0 0.790
OZLZC9 26/03/2015 Put 3.400 0.120 0.120 0.000   0 0.120
OZLP48 26/03/2015 Call 3.500 0.715 0.715 0.000   0 0.715
OZLP58 26/03/2015 Put 3.500 0.145 0.145 0.000   57 0.145
OZLY39 26/03/2015 Call 3.600 0.640 0.640 0.000   0 0.640
OZLY49 26/03/2015 Put 3.600 0.170 0.170 0.000   20 0.170
OZLP68 26/03/2015 Call 3.700 0.570 0.570 0.000   0 0.570
OZLP78 26/03/2015 Put 3.700 0.205 0.205 0.000   285 0.205
OZLVI9 26/03/2015 Call 3.800 0.500 0.500 0.000   28 0.500
OZLVJ9 26/03/2015 Put 3.800 0.240 0.240 0.000   0 0.240
OZLP88 26/03/2015 Call 3.900 0.445 0.445 0.000   0 0.445
OZLP98 26/03/2015 Put 3.900 0.280 0.280 0.000   100 0.280
OZLVK9 26/03/2015 Call 4.000 0.385 0.385 0.000   0 0.385
OZLVL9 26/03/2015 Put 4.000 0.330 0.330 0.000   15 0.330
OZLPL8 26/03/2015 Call 4.100 0.335 0.335 0.000   0 0.335
OZLPM8 26/03/2015 Put 4.100 0.380 0.380 0.000   128 0.380
OZLTB9 26/03/2015 Call 4.200 0.295 0.295 0.260 42 62 0.295
OZLTC9 26/03/2015 Put 4.200 0.440 0.440 0.000   1,069 0.440
OZLPN8 26/03/2015 Call 4.300 0.255 0.255 0.000   20 0.255
OZLPO8 26/03/2015 Put 4.300 0.505 0.505 0.000   0 0.505
OZLT79 26/03/2015 Call 4.400 0.220 0.220 0.000   15 0.220
OZLT89 26/03/2015 Put 4.400 0.575 0.575 0.000   123 0.575
OZLPP8 26/03/2015 Call 4.500 0.190 0.190 0.000   48 0.190
OZLPQ8 26/03/2015 Put 4.500 0.645 0.645 0.000   24 0.645
OZLT19 26/03/2015 Call 4.600 0.160 0.160 0.000   161 0.160
OZLT29 26/03/2015 Put 4.600 0.720 0.720 0.000   0 0.720
OZLSC8 26/03/2015 Call 4.700 0.135 0.135 0.000   0 0.135
OZLSD8 26/03/2015 Put 4.700 0.800 0.800 0.000   379 0.800
OZLT59 26/03/2015 Call 4.800 0.115 0.115 0.000   37 0.115
OZLT69 26/03/2015 Put 4.800 0.880 0.880 0.000   135 0.880
OZLT78 26/03/2015 Call 4.900 0.095 0.095 0.000   0 0.095
OZLT88 26/03/2015 Put 4.900 0.965 0.965 0.000   0 0.965
OZLT39 26/03/2015 Call 5.000 0.080 0.080 0.000   250 0.080
OZLT49 26/03/2015 Put 5.000 1.050 1.050 0.000   0 1.050
OZLE39 26/03/2015 Call 5.010 0.075 0.075 0.000   0 0.075
OZLE29 26/03/2015 Put 5.010 1.050 1.050 0.000   0 1.050
OZLT58 26/03/2015 Call 5.250 0.055 0.055 0.000   0 0.055
OZLT68 26/03/2015 Put 5.250 1.275 1.275 0.000   0 1.275
OZLTF9 26/03/2015 Call 5.500 0.040 0.040 0.000   70 0.040
OZLTG9 26/03/2015 Put 5.500 1.510 1.510 0.000   0 1.510
OZLE49 26/03/2015 Call 5.510 0.035 0.035 0.000   0 0.035
OZLE59 26/03/2015 Put 5.510 1.505 1.505 0.000   0 1.505
OZLXM8 26/03/2015 Call 5.750 0.030 0.030 0.000   0 0.030
OZLXN8 26/03/2015 Put 5.750 1.745 1.745 0.000   0 1.745
OZLT99 26/03/2015 Call 6.000 0.025 0.025 0.000   0 0.025
OZLTA9 26/03/2015 Put 6.000 1.990 1.990 0.000   0 1.990
OZLUR8 26/03/2015 Call 6.010 0.025 0.025 0.000   0 0.025
OZLUS8 26/03/2015 Put 6.010 1.985 1.985 0.000   22 1.985
OZLYK8 26/03/2015 Call 6.250 0.020 0.020 0.000   0 0.020
OZLYL8 26/03/2015 Put 6.250 2.230 2.230 0.000   0 2.230
OZLTD9 26/03/2015 Call 6.500 0.015 0.015 0.000   0 0.015
OZLTE9 26/03/2015 Put 6.500 2.480 2.480 0.000   0 2.480
OZLUU8 26/03/2015 Call 6.510 0.015 0.015 0.000   0 0.015
OZLUT8 26/03/2015 Put 6.510 2.475 2.475 0.000   279 2.475
OZLW38 25/06/2015 Call 0.010 4.035 4.035 0.000   0 4.035
OZLSN7 25/06/2015 Call 2.800 1.340 1.340 0.000   0 1.340
OZLSO7 25/06/2015 Put 2.800 0.065 0.065 0.000   0 0.065
OZLEV7 25/06/2015 Call 3.000 1.160 1.160 0.000   0 1.160
OZLEW7 25/06/2015 Put 3.000 0.090 0.090 0.000   350 0.090
OZLFK9 25/06/2015 Call 3.100 1.070 1.070 0.000   0 1.070
OZLFL9 25/06/2015 Put 3.100 0.110 0.110 0.000   0 0.110
OZLCS7 25/06/2015 Call 3.200 0.995 0.995 0.000   0 0.995
OZLCT7 25/06/2015 Put 3.200 0.130 0.130 0.000   0 0.130
OZLD59 25/06/2015 Call 3.300 0.915 0.915 0.000   0 0.915
OZLD69 25/06/2015 Put 3.300 0.155 0.155 0.000   0 0.155
OZLZD9 25/06/2015 Call 3.400 0.845 0.845 0.000   0 0.845
OZLZE9 25/06/2015 Put 3.400 0.180 0.180 0.000   0 0.180
OZLVE8 25/06/2015 Call 3.500 0.775 0.775 0.000   0 0.775
OZLVF8 25/06/2015 Put 3.500 0.210 0.210 0.000   134 0.210
OZLY59 25/06/2015 Call 3.600 0.710 0.710 0.000   0 0.710
OZLY69 25/06/2015 Put 3.600 0.240 0.240 0.000   250 0.240
OZLVC8 25/06/2015 Call 3.700 0.645 0.645 0.000   0 0.645
OZLVD8 25/06/2015 Put 3.700 0.275 0.275 0.000   0 0.275
OZLVO9 25/06/2015 Call 3.800 0.585 0.585 0.000   98 0.585
OZLVP9 25/06/2015 Put 3.800 0.315 0.315 0.000   15 0.315
OZLV88 25/06/2015 Call 3.900 0.530 0.530 0.000   0 0.530
OZLV98 25/06/2015 Put 3.900 0.360 0.360 0.000   0 0.360
OZLVM9 25/06/2015 Call 4.000 0.475 0.475 0.000   0 0.475
OZLVN9 25/06/2015 Put 4.000 0.405 0.405 0.000   100 0.405
OZLVA8 25/06/2015 Call 4.100 0.430 0.430 0.000   0 0.430
OZLVB8 25/06/2015 Put 4.100 0.460 0.460 0.000   0 0.460
OZLSG9 25/06/2015 Call 4.200 0.385 0.385 0.000   21 0.385
OZLSH9 25/06/2015 Put 4.200 0.515 0.515 0.000   0 0.515
OZLV68 25/06/2015 Call 4.300 0.350 0.350 0.000   0 0.350
OZLV78 25/06/2015 Put 4.300 0.580 0.580 0.000   0 0.580
OZLQT9 25/06/2015 Call 4.400 0.310 0.310 0.000   0 0.310
OZLQU9 25/06/2015 Put 4.400 0.645 0.645 0.000   266 0.645
OZLVI8 25/06/2015 Call 4.500 0.280 0.280 0.000   0 0.280
OZLVJ8 25/06/2015 Put 4.500 0.715 0.715 0.000   0 0.715
OZLVO8 25/06/2015 Call 4.600 0.250 0.250 0.000   16 0.250
OZLVP8 25/06/2015 Put 4.600 0.785 0.785 0.000   246 0.785
OZLVG8 25/06/2015 Call 4.700 0.220 0.220 0.000   33 0.220
OZLVH8 25/06/2015 Put 4.700 0.860 0.860 0.000   1 0.860
OZLTJ8 25/06/2015 Call 4.800 0.195 0.195 0.000   0 0.195
OZLTK8 25/06/2015 Put 4.800 0.940 0.940 0.000   0 0.940
OZLVQ8 25/06/2015 Call 4.900 0.175 0.175 0.000   250 0.175
OZLVR8 25/06/2015 Put 4.900 1.015 1.015 0.000   0 1.015
OZLS48 25/06/2015 Call 5.000 0.155 0.155 0.000   0 0.155
OZLS58 25/06/2015 Put 5.000 1.100 1.100 0.000   0 1.100
OZLX18 25/06/2015 Call 5.250 0.115 0.115 0.000   0 0.115
OZLX28 25/06/2015 Put 5.250 1.310 1.310 0.000   0 1.310
OZLNP8 25/06/2015 Call 5.500 0.085 0.085 0.000   50 0.085
OZLNQ8 25/06/2015 Put 5.500 1.535 1.535 0.000   0 1.535
OZLXO8 25/06/2015 Call 5.750 0.065 0.065 0.000   0 0.065
OZLXP8 25/06/2015 Put 5.750 1.765 1.765 0.000   0 1.765
OZLMY8 25/06/2015 Call 6.000 0.050 0.050 0.000   0 0.050
OZLMZ8 25/06/2015 Put 6.000 2.000 2.000 0.000   0 2.000
OZLYM8 25/06/2015 Call 6.250 0.040 0.040 0.000   0 0.040
OZLYN8 25/06/2015 Put 6.250 2.240 2.240 0.000   0 2.240
OZLNL8 25/06/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLNM8 25/06/2015 Put 6.500 2.485 2.485 0.000   0 2.485
OZLN98 25/06/2015 Call 7.000 0.020 0.020 0.000   0 0.020
OZLNK8 25/06/2015 Put 7.000 2.975 2.975 0.000   0 2.975
OZLNN8 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.010
OZLNO8 25/06/2015 Put 7.500 3.470 3.470 0.000   0 3.470
OZLG79 25/06/2015 Call 7.510 0.010 0.010 0.000   0 0.010
OZLG89 25/06/2015 Put 7.510 3.420 3.420 0.000   0 3.420
OZLF89 24/09/2015 Call 0.010 3.955 3.955 0.000   0 3.955
OZLSP7 24/09/2015 Call 2.800 1.360 1.360 0.000   0 1.360
OZLSQ7 24/09/2015 Put 2.800 0.085 0.085 0.000   0 0.085
OZLQL7 24/09/2015 Call 3.000 1.195 1.195 0.000   0 1.195
OZLQM7 24/09/2015 Put 3.000 0.140 0.140 0.000   0 0.140
OZLFM9 24/09/2015 Call 3.100 1.115 1.115 0.000   0 1.115
OZLFN9 24/09/2015 Put 3.100 0.170 0.170 0.000   0 0.170
OZLQF7 24/09/2015 Call 3.200 1.040 1.040 0.000   0 1.040
OZLQG7 24/09/2015 Put 3.200 0.200 0.200 0.000   0 0.200
OZLE89 24/09/2015 Call 3.300 0.970 0.970 0.000   0 0.970
OZLE99 24/09/2015 Put 3.300 0.230 0.230 0.000   0 0.230
OZLQ77 24/09/2015 Call 3.400 0.900 0.900 0.000   0 0.900
OZLQ87 24/09/2015 Put 3.400 0.260 0.260 0.000   0 0.260
OZLEF9 24/09/2015 Call 3.500 0.835 0.835 0.000   0 0.835
OZLEG9 24/09/2015 Put 3.500 0.300 0.300 0.000   0 0.300
OZLPP7 24/09/2015 Call 3.600 0.770 0.770 0.000   0 0.770
OZLPQ7 24/09/2015 Put 3.600 0.335 0.335 0.000   0 0.335
OZLEH9 24/09/2015 Call 3.700 0.710 0.710 0.000   0 0.710
OZLEI9 24/09/2015 Put 3.700 0.375 0.375 0.000   0 0.375
OZLPR7 24/09/2015 Call 3.800 0.655 0.655 0.000   0 0.655
OZLPS7 24/09/2015 Put 3.800 0.420 0.420 0.000   0 0.420
OZLEJ9 24/09/2015 Call 3.900 0.600 0.600 0.000   0 0.600
OZLEK9 24/09/2015 Put 3.900 0.460 0.460 0.000   0 0.460
OZLPT7 24/09/2015 Call 4.000 0.550 0.550 0.000   48 0.550
OZLPU7 24/09/2015 Put 4.000 0.510 0.510 0.000   250 0.510
OZLEL9 24/09/2015 Call 4.100 0.505 0.505 0.000   0 0.505
OZLEM9 24/09/2015 Put 4.100 0.560 0.560 0.000   0 0.560
OZLPN7 24/09/2015 Call 4.200 0.460 0.460 0.000   0 0.460
OZLPO7 24/09/2015 Put 4.200 0.615 0.615 0.000   0 0.615
OZLE69 24/09/2015 Call 4.300 0.420 0.420 0.000   0 0.420
OZLE79 24/09/2015 Put 4.300 0.675 0.675 0.000   0 0.675
OZLPV7 24/09/2015 Call 4.400 0.385 0.385 0.000   0 0.385
OZLPW7 24/09/2015 Put 4.400 0.735 0.735 0.000   0 0.735
OZLEN9 24/09/2015 Call 4.500 0.350 0.350 0.000   0 0.350
OZLEO9 24/09/2015 Put 4.500 0.800 0.800 0.000   0 0.800
OZLPX7 24/09/2015 Call 4.600 0.320 0.320 0.000   0 0.320
OZLPY7 24/09/2015 Put 4.600 0.870 0.870 0.000   0 0.870
OZLG99 24/09/2015 Call 4.700 0.290 0.290 0.000   0 0.290
OZLGK9 24/09/2015 Put 4.700 0.945 0.945 0.000   0 0.945
OZLQ27 24/09/2015 Call 4.800 0.265 0.265 0.000   0 0.265
OZLQ37 24/09/2015 Put 4.800 1.020 1.020 0.000   880 1.020
OZLPZ7 24/09/2015 Call 5.000 0.215 0.215 0.000   0 0.215
OZLQ17 24/09/2015 Put 5.000 1.175 1.175 0.000   0 1.175
OZLQ47 24/09/2015 Call 5.500 0.135 0.135 0.000   0 0.135
OZLQ57 24/09/2015 Put 5.500 1.605 1.605 0.000   0 1.605
OZLX78 24/09/2015 Call 6.000 0.085 0.085 0.000   0 0.085
OZLX88 24/09/2015 Put 6.000 2.055 2.055 0.000   0 2.055
OZLXZ8 24/09/2015 Call 6.500 0.055 0.055 0.000   0 0.055
OZLY18 24/09/2015 Put 6.500 2.520 2.520 0.000   0 2.520
OZLFY9 17/12/2015 Call 2.800 1.360 1.360 0.000   0 1.360
OZLFZ9 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.100
OZLFO9 17/12/2015 Call 3.000 1.200 1.200 0.000   0 1.200
OZLFP9 17/12/2015 Put 3.000 0.145 0.145 0.000   0 0.145
OZLCU7 17/12/2015 Call 3.200 1.055 1.055 0.000   0 1.055
OZLCV7 17/12/2015 Put 3.200 0.200 0.200 0.000   60 0.200
OZLW18 17/12/2015 Call 3.400 0.920 0.920 0.000   0 0.920
OZLW28 17/12/2015 Put 3.400 0.265 0.265 0.000   0 0.265
OZLVS8 17/12/2015 Call 3.600 0.795 0.795 0.000   0 0.795
OZLVT8 17/12/2015 Put 3.600 0.335 0.335 0.000   0 0.335
OZLVQ9 17/12/2015 Call 3.800 0.685 0.685 0.000   16 0.685
OZLVR9 17/12/2015 Put 3.800 0.420 0.420 0.000   0 0.420
OZLVS9 17/12/2015 Call 4.000 0.585 0.585 0.000   40 0.585
OZLVT9 17/12/2015 Put 4.000 0.515 0.515 0.000   0 0.515
OZLSI9 17/12/2015 Call 4.200 0.500 0.500 0.000   53 0.500
OZLSJ9 17/12/2015 Put 4.200 0.625 0.625 0.000   0 0.625
OZLQV9 17/12/2015 Call 4.400 0.425 0.425 0.000   0 0.425
OZLQW9 17/12/2015 Put 4.400 0.745 0.745 0.000   40 0.745
OZLVU8 17/12/2015 Call 4.600 0.360 0.360 0.000   0 0.360
OZLVV8 17/12/2015 Put 4.600 0.875 0.875 0.000   0 0.875
OZLVW8 17/12/2015 Call 4.800 0.310 0.310 0.000   0 0.310
OZLVX8 17/12/2015 Put 4.800 1.015 1.015 0.000   0 1.015
OZLVY8 17/12/2015 Call 5.000 0.265 0.265 0.000   0 0.265
OZLVZ8 17/12/2015 Put 5.000 1.165 1.165 0.000   0 1.165
OZLWO8 17/12/2015 Call 5.500 0.185 0.185 0.000   0 0.185
OZLWP8 17/12/2015 Put 5.500 1.570 1.570 0.000   0 1.570
OZLGM9 17/12/2015 Call 6.000 0.125 0.125 0.000   39 0.125
OZLGN9 17/12/2015 Put 6.000 2.010 2.010 0.000   0 2.010
OZLY28 17/12/2015 Call 6.500 0.085 0.085 0.000   0 0.085
OZLY38 17/12/2015 Put 6.500 2.480 2.480 0.000   0 2.480
OZLG19 23/03/2016 Call 2.800 1.340 1.340 0.000   0 1.340
OZLG29 23/03/2016 Put 2.800 0.065 0.065 0.000   0 0.065
OZLFQ9 23/03/2016 Call 3.000 1.185 1.185 0.000   0 1.185
OZLFR9 23/03/2016 Put 3.000 0.110 0.110 0.000   45 0.110
OZLEV9 23/03/2016 Call 3.200 1.040 1.040 0.000   0 1.040
OZLEW9 23/03/2016 Put 3.200 0.170 0.170 0.000   0 0.170
OZLEX9 23/03/2016 Call 3.400 0.915 0.915 0.000   0 0.915
OZLEY9 23/03/2016 Put 3.400 0.245 0.245 0.000   0 0.245
OZLER9 23/03/2016 Call 3.600 0.805 0.805 0.000   0 0.805
OZLES9 23/03/2016 Put 3.600 0.335 0.335 0.000   0 0.335
OZLEP9 23/03/2016 Call 3.800 0.705 0.705 0.000   0 0.705
OZLEQ9 23/03/2016 Put 3.800 0.440 0.440 0.000   0 0.440
OZLF49 23/03/2016 Call 4.000 0.615 0.615 0.000   0 0.615
OZLF59 23/03/2016 Put 4.000 0.560 0.560 0.000   0 0.560
OZLF29 23/03/2016 Call 4.200 0.540 0.540 0.000   0 0.540
OZLF39 23/03/2016 Put 4.200 0.690 0.690 0.000   0 0.690
OZLF69 23/03/2016 Call 4.400 0.470 0.470 0.000   0 0.470
OZLF79 23/03/2016 Put 4.400 0.825 0.825 0.000   0 0.825
OZLEZ9 23/03/2016 Call 4.600 0.410 0.410 0.000   0 0.410
OZLF19 23/03/2016 Put 4.600 0.975 0.975 0.000   0 0.975
OZLET9 23/03/2016 Call 4.800 0.355 0.355 0.000   0 0.355
OZLEU9 23/03/2016 Put 4.800 1.125 1.125 0.000   0 1.125
OZLGP9 23/03/2016 Call 5.000 0.310 0.310 0.000   0 0.310
OZLGQ9 23/03/2016 Put 5.000 1.285 1.285 0.000   0 1.285
OZLD68 22/12/2016 Call 3.800 0.760 0.760 0.000   42 0.760
OZLD78 22/12/2016 Put 3.800 0.365 0.365 0.000   0 0.365
OZLD88 22/12/2016 Call 4.000 0.690 0.690 0.000   40 0.690
OZLD98 22/12/2016 Put 4.000 0.475 0.475 0.000   0 0.475
OZLE18 22/12/2016 Call 4.400 0.580 0.580 0.000   23 0.580
OZLE28 22/12/2016 Put 4.400 0.725 0.725 0.000   0 0.725

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.