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 4.380 Up 0.070 4.280 4.400 4.350 4.410 4.330 2,381,944 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLLN9 28/05/2015 Call 0.010 4.380 4.380 0.000   0 4.380
OZLNR9 28/05/2015 Call 2.300 2.090 2.090 0.000   0 2.090
OZLNS9 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.000
OZLNT9 28/05/2015 Call 2.400 1.990 1.990 0.000   0 1.990
OZLNU9 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.000
OZLNV9 28/05/2015 Call 2.500 1.890 1.890 0.000   0 1.890
OZLNW9 28/05/2015 Put 2.500 0.000 0.000 0.000   0 0.000
OZLNX9 28/05/2015 Call 2.600 1.790 1.790 0.000   0 1.790
OZLNY9 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLZ9 28/05/2015 Call 2.700 1.690 1.690 0.000   0 1.690
OZLM19 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
OZLM29 28/05/2015 Call 2.800 1.590 1.590 0.000   0 1.590
OZLM39 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
OZLL39 28/05/2015 Call 2.900 1.495 1.495 0.000   0 1.495
OZLL49 28/05/2015 Put 2.900 0.001 0.001 0.000   0 0.001
OZLLD9 28/05/2015 Call 3.000 1.395 1.395 0.000   0 1.395
OZLLE9 28/05/2015 Put 3.000 0.002 0.002 0.000   0 0.002
OZLL59 28/05/2015 Call 3.100 1.295 1.295 0.000   0 1.295
OZLL69 28/05/2015 Put 3.100 0.003 0.003 0.000   0 0.003
OZLLB9 28/05/2015 Call 3.200 1.195 1.195 0.000   0 1.195
OZLLC9 28/05/2015 Put 3.200 0.005 0.005 0.000   653 0.005
OZLL19 28/05/2015 Call 3.300 1.095 1.095 0.000   0 1.095
OZLL29 28/05/2015 Put 3.300 0.007 0.007 0.000   0 0.007
OZLLJ9 28/05/2015 Call 3.400 1.000 1.000 0.000   0 1.000
OZLLK9 28/05/2015 Put 3.400 0.010 0.010 0.000   0 0.010
OZLKU9 28/05/2015 Call 3.500 0.905 0.905 0.000   28 0.905
OZLKV9 28/05/2015 Put 3.500 0.015 0.015 0.000   0 0.015
OZLZ49 28/05/2015 Call 3.510 0.895 0.895 0.000   0 0.895
OZLZ59 28/05/2015 Put 3.510 0.015 0.015 0.000   0 0.015
OZLLH9 28/05/2015 Call 3.600 0.810 0.810 0.000   0 0.810
OZLLI9 28/05/2015 Put 3.600 0.020 0.020 0.000   150 0.020
OZLL79 28/05/2015 Call 3.700 0.715 0.715 0.000   0 0.715
OZLL89 28/05/2015 Put 3.700 0.025 0.025 0.000   2,100 0.025
OZLL99 28/05/2015 Call 3.800 0.625 0.625 0.000   507 0.625
OZLLA9 28/05/2015 Put 3.800 0.035 0.035 0.000   290 0.035
OZLKW9 28/05/2015 Call 3.900 0.540 0.540 0.000   969 0.540
OZLKX9 28/05/2015 Put 3.900 0.045 0.045 0.000   100 0.045
OZLLF9 28/05/2015 Call 4.000 0.455 0.455 0.000   493 0.455
OZLLG9 28/05/2015 Put 4.000 0.065 0.065 0.000   190 0.065
OZLKY9 28/05/2015 Call 4.100 0.375 0.375 0.000   974 0.375
OZLKZ9 28/05/2015 Put 4.100 0.085 0.085 0.000   0 0.085
OZLLL9 28/05/2015 Call 4.200 0.305 0.305 0.000   746 0.305
OZLLM9 28/05/2015 Put 4.200 0.115 0.115 0.000   0 0.115
OZLKS9 28/05/2015 Call 4.300 0.240 0.240 0.000   554 0.240
OZLKT9 28/05/2015 Put 4.300 0.150 0.150 0.000   8 0.150
OZLRI9 28/05/2015 Call 4.400 0.185 0.185 0.000   1,196 0.185
OZLRJ9 28/05/2015 Put 4.400 0.195 0.195 0.000   200 0.195
OZLSF9 28/05/2015 Call 4.500 0.140 0.140 0.135 160 1,777 0.140
OZLSK9 28/05/2015 Put 4.500 0.250 0.250 0.000   0 0.250
OZLXD9 28/05/2015 Call 4.510 0.135 0.135 0.000   0 0.135
OZLXC9 28/05/2015 Put 4.510 0.255 0.255 0.000   0 0.255
OZLSD9 28/05/2015 Call 4.600 0.100 0.100 0.000   250 0.100
OZLSE9 28/05/2015 Put 4.600 0.315 0.315 0.310 200 200 0.315
OZLUA9 28/05/2015 Call 4.700 0.075 0.075 0.080 400 400 0.075
OZLUB9 28/05/2015 Put 4.700 0.385 0.385 0.000   0 0.385
OZLUG9 28/05/2015 Call 4.800 0.055 0.055 0.000   0 0.055
OZLUH9 28/05/2015 Put 4.800 0.465 0.465 0.000   0 0.465
OZLUC9 28/05/2015 Call 4.900 0.040 0.040 0.000   0 0.040
OZLUD9 28/05/2015 Put 4.900 0.550 0.550 0.000   0 0.550
OZLUE9 28/05/2015 Call 5.000 0.030 0.030 0.000   0 0.030
OZLUF9 28/05/2015 Put 5.000 0.640 0.640 0.000   0 0.640
OZLBT7 28/05/2015 Call 5.250            
OZLBU7 28/05/2015 Put 5.250            
OZLW38 25/06/2015 Call 0.010 4.385 4.385 0.000   0 4.385
OZLNZ9 25/06/2015 Call 2.300 2.095 2.095 0.000   0 2.095
OZLP19 25/06/2015 Put 2.300 0.001 0.001 0.000   0 0.001
OZLP29 25/06/2015 Call 2.400 1.995 1.995 0.000   0 1.995
OZLP39 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
OZLP49 25/06/2015 Call 2.500 1.895 1.895 0.000   0 1.895
OZLP59 25/06/2015 Put 2.500 0.003 0.003 0.000   0 0.003
OZLP69 25/06/2015 Call 2.600 1.800 1.800 0.000   0 1.800
OZLP79 25/06/2015 Put 2.600 0.005 0.005 0.000   0 0.005
OZLM49 25/06/2015 Call 2.700 1.700 1.700 0.000   0 1.700
OZLM59 25/06/2015 Put 2.700 0.007 0.007 0.000   0 0.007
OZLSN7 25/06/2015 Call 2.800 1.600 1.600 0.000   0 1.600
OZLSO7 25/06/2015 Put 2.800 0.010 0.010 0.000   2 0.010
OZLJV9 25/06/2015 Call 2.900 1.500 1.500 0.000   0 1.500
OZLJW9 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
OZLEV7 25/06/2015 Call 3.000 1.405 1.405 0.000   0 1.405
OZLEW7 25/06/2015 Put 3.000 0.015 0.015 0.000   350 0.015
OZLFK9 25/06/2015 Call 3.100 1.305 1.305 0.000   0 1.305
OZLFL9 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
OZLCS7 25/06/2015 Call 3.200 1.210 1.210 0.000   0 1.210
OZLCT7 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
OZLD59 25/06/2015 Call 3.300 1.115 1.115 0.000   20 1.115
OZLD69 25/06/2015 Put 3.300 0.025 0.025 0.000   80 0.025
OZLZD9 25/06/2015 Call 3.400 1.020 1.020 0.000   0 1.020
OZLZE9 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.030
OZLZ89 25/06/2015 Call 3.410 1.015 1.015 0.000   0 1.015
OZLZ99 25/06/2015 Put 3.410 0.030 0.030 0.000   0 0.030
OZLVE8 25/06/2015 Call 3.500 0.930 0.930 0.000   0 0.930
OZLVF8 25/06/2015 Put 3.500 0.035 0.035 0.000   134 0.035
OZLZ79 25/06/2015 Call 3.510 0.920 0.920 0.000   0 0.920
OZLZ69 25/06/2015 Put 3.510 0.035 0.035 0.000   0 0.035
OZLY59 25/06/2015 Call 3.600 0.840 0.840 0.000   1 0.840
OZLY69 25/06/2015 Put 3.600 0.045 0.045 0.000   390 0.045
OZLVC8 25/06/2015 Call 3.700 0.750 0.750 0.000   0 0.750
OZLVD8 25/06/2015 Put 3.700 0.055 0.055 0.000   70 0.055
OZLVU9 25/06/2015 Call 3.710 0.745 0.745 0.000   200 0.745
OZLVH9 25/06/2015 Put 3.710 0.055 0.055 0.000   0 0.055
OZLVO9 25/06/2015 Call 3.800 0.665 0.665 0.000   158 0.665
OZLVP9 25/06/2015 Put 3.800 0.070 0.070 0.000   15 0.070
OZLV88 25/06/2015 Call 3.900 0.585 0.585 0.000   35 0.585
OZLV98 25/06/2015 Put 3.900 0.090 0.090 0.090 25 25 0.090
OZLVM9 25/06/2015 Call 4.000 0.510 0.510 0.000   610 0.510
OZLVN9 25/06/2015 Put 4.000 0.110 0.110 0.000   300 0.110
OZLRP9 25/06/2015 Call 4.010 0.500 0.500 0.000   175 0.500
OZLRO9 25/06/2015 Put 4.010 0.110 0.110 0.000   0 0.110
OZLVA8 25/06/2015 Call 4.100 0.435 0.435 0.000   480 0.435
OZLVB8 25/06/2015 Put 4.100 0.140 0.140 0.000   751 0.140
OZLRQ9 25/06/2015 Call 4.110 0.430 0.430 0.000   0 0.430
OZLRR9 25/06/2015 Put 4.110 0.140 0.140 0.000   0 0.140
OZLSG9 25/06/2015 Call 4.200 0.370 0.370 0.000   2,120 0.370
OZLSH9 25/06/2015 Put 4.200 0.170 0.170 0.000   601 0.170
OZLRT9 25/06/2015 Call 4.210 0.365 0.365 0.000   0 0.365
OZLRS9 25/06/2015 Put 4.210 0.175 0.175 0.000   115 0.175
OZLV68 25/06/2015 Call 4.300 0.310 0.310 0.000   320 0.310
OZLV78 25/06/2015 Put 4.300 0.210 0.210 0.000   265 0.210
OZLQT9 25/06/2015 Call 4.400 0.255 0.255 0.000   385 0.255
OZLQU9 25/06/2015 Put 4.400 0.260 0.260 0.000   266 0.260
OZLVI8 25/06/2015 Call 4.500 0.210 0.210 0.185 21 654 0.210
OZLVJ8 25/06/2015 Put 4.500 0.310 0.310 0.000   50 0.310
OZLXF9 25/06/2015 Call 4.510 0.205 0.205 0.000   100 0.205
OZLXG9 25/06/2015 Put 4.510 0.315 0.315 0.000   55 0.315
OZLVO8 25/06/2015 Call 4.600 0.170 0.170 0.000   74 0.170
OZLVP8 25/06/2015 Put 4.600 0.370 0.370 0.000   246 0.370
OZLVG8 25/06/2015 Call 4.700 0.135 0.135 0.000   563 0.135
OZLVH8 25/06/2015 Put 4.700 0.440 0.440 0.000   985 0.440
OZLTJ8 25/06/2015 Call 4.800 0.110 0.110 0.105 3,500 3,500 0.110
OZLTK8 25/06/2015 Put 4.800 0.510 0.510 0.000   0 0.510
OZLVQ8 25/06/2015 Call 4.900 0.085 0.085 0.075 550 750 0.085
OZLVR8 25/06/2015 Put 4.900 0.585 0.585 0.000   0 0.585
OZLS48 25/06/2015 Call 5.000 0.070 0.070 0.000   0 0.070
OZLS58 25/06/2015 Put 5.000 0.665 0.665 0.000   0 0.665
OZLX18 25/06/2015 Call 5.250 0.040 0.040 0.000   0 0.040
OZLX28 25/06/2015 Put 5.250 0.885 0.885 0.000   0 0.885
OZLNP8 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.025
OZLNQ8 25/06/2015 Put 5.500 1.125 1.125 0.000   0 1.125
OZLXO8 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
OZLXP8 25/06/2015 Put 5.750 1.370 1.370 0.000   0 1.370
OZLYM8 25/06/2015 Call 6.250 0.006 0.006 0.000   0 0.006
OZLYN8 25/06/2015 Put 6.250 1.870 1.870 0.000   0 1.870
OZLQ59 25/06/2015 Call 6.510 0.003 0.003 0.000   0 0.003
OZLQ69 25/06/2015 Put 6.510 2.105 2.105 0.000   300 2.105
OZLG79 25/06/2015 Call 7.510 0.000 0.000 0.000   0 0.000
OZLG89 25/06/2015 Put 7.510 3.100 3.100 0.000   485 3.100
OZLTY9 30/07/2015 Call 0.010 4.395 4.395 0.000   0 4.395
OZLVD9 30/07/2015 Call 2.800 1.610 1.610 0.000   0 1.610
OZLVE9 30/07/2015 Put 2.800 0.020 0.020 0.000   0 0.020
OZLVF9 30/07/2015 Call 2.900 1.515 1.515 0.000   0 1.515
OZLVG9 30/07/2015 Put 2.900 0.020 0.020 0.000   0 0.020
OZLVB9 30/07/2015 Call 3.000 1.420 1.420 0.000   0 1.420
OZLVC9 30/07/2015 Put 3.000 0.025 0.025 0.000   0 0.025
OZLTZ9 30/07/2015 Call 3.100 1.325 1.325 0.000   0 1.325
OZLU19 30/07/2015 Put 3.100 0.025 0.025 0.000   0 0.025
OZLTM9 30/07/2015 Call 3.200 1.235 1.235 0.000   0 1.235
OZLTN9 30/07/2015 Put 3.200 0.030 0.030 0.000   0 0.030
OZLSR9 30/07/2015 Call 3.300 1.140 1.140 0.000   0 1.140
OZLSS9 30/07/2015 Put 3.300 0.040 0.040 0.000   0 0.040
OZLTO9 30/07/2015 Call 3.400 1.050 1.050 0.000   0 1.050
OZLTP9 30/07/2015 Put 3.400 0.050 0.050 0.000   0 0.050
OZLSP9 30/07/2015 Call 3.500 0.960 0.960 0.000   65 0.960
OZLSQ9 30/07/2015 Put 3.500 0.060 0.060 0.000   0 0.060
OZLTQ9 30/07/2015 Call 3.600 0.875 0.875 0.000   19 0.875
OZLTR9 30/07/2015 Put 3.600 0.075 0.075 0.000   0 0.075
OZLSN9 30/07/2015 Call 3.700 0.790 0.790 0.000   0 0.790
OZLSO9 30/07/2015 Put 3.700 0.090 0.090 0.000   0 0.090
OZLSZ9 30/07/2015 Call 3.800 0.715 0.715 0.000   0 0.715
OZLTH9 30/07/2015 Put 3.800 0.110 0.110 0.000   0 0.110
OZLST9 30/07/2015 Call 3.900 0.635 0.635 0.000   0 0.635
OZLSU9 30/07/2015 Put 3.900 0.135 0.135 0.000   38 0.135
OZLTK9 30/07/2015 Call 4.000 0.565 0.565 0.000   0 0.565
OZLTL9 30/07/2015 Put 4.000 0.160 0.160 0.000   0 0.160
OZLSV9 30/07/2015 Call 4.100 0.495 0.495 0.000   0 0.495
OZLSW9 30/07/2015 Put 4.100 0.190 0.190 0.000   0 0.190
OZLTS9 30/07/2015 Call 4.200 0.435 0.435 0.000   0 0.435
OZLTT9 30/07/2015 Put 4.200 0.230 0.230 0.000   0 0.230
OZLSL9 30/07/2015 Call 4.300 0.375 0.375 0.000   0 0.375
OZLSM9 30/07/2015 Put 4.300 0.270 0.270 0.000   0 0.270
OZLTI9 30/07/2015 Call 4.400 0.320 0.320 0.000   295 0.320
OZLTJ9 30/07/2015 Put 4.400 0.315 0.315 0.000   0 0.315
OZLSX9 30/07/2015 Call 4.500 0.275 0.275 0.000   100 0.275
OZLSY9 30/07/2015 Put 4.500 0.370 0.370 0.000   0 0.370
OZLXH9 30/07/2015 Call 4.510 0.270 0.270 0.000   0 0.270
OZLXI9 30/07/2015 Put 4.510 0.370 0.370 0.000   493 0.370
OZLTU9 30/07/2015 Call 4.600 0.235 0.235 0.000   0 0.235
OZLTV9 30/07/2015 Put 4.600 0.425 0.425 0.000   0 0.425
OZLUM9 30/07/2015 Call 4.700 0.195 0.195 0.000   0 0.195
OZLUN9 30/07/2015 Put 4.700 0.490 0.490 0.000   0 0.490
OZLUI9 30/07/2015 Call 4.800 0.165 0.165 0.000   20 0.165
OZLUJ9 30/07/2015 Put 4.800 0.560 0.560 0.000   0 0.560
OZLUO9 30/07/2015 Call 4.900 0.135 0.135 0.000   0 0.135
OZLUP9 30/07/2015 Put 4.900 0.630 0.630 0.000   0 0.630
OZLUK9 30/07/2015 Call 5.000 0.110 0.110 0.000   0 0.110
OZLUL9 30/07/2015 Put 5.000 0.710 0.710 0.000   0 0.710
OZLBV7 30/07/2015 Call 5.250            
OZLBW7 30/07/2015 Put 5.250            
OZLWQ9 27/08/2015 Call 0.010 4.405 4.405 0.000   0 4.405
OZLWV9 27/08/2015 Call 2.900 1.530 1.530 0.000   0 1.530
OZLWW9 27/08/2015 Put 2.900 0.025 0.025 0.000   0 0.025
OZLWT9 27/08/2015 Call 3.000 1.440 1.440 0.000   0 1.440
OZLWU9 27/08/2015 Put 3.000 0.030 0.030 0.000   0 0.030
OZLWO9 27/08/2015 Call 3.100 1.345 1.345 0.000   0 1.345
OZLWP9 27/08/2015 Put 3.100 0.035 0.035 0.000   0 0.035
OZLVV9 27/08/2015 Call 3.200 1.255 1.255 0.000   0 1.255
OZLVW9 27/08/2015 Put 3.200 0.045 0.045 0.000   0 0.045
OZLWI9 27/08/2015 Call 3.300 1.165 1.165 0.000   0 1.165
OZLWJ9 27/08/2015 Put 3.300 0.055 0.055 0.000   0 0.055
OZLW49 27/08/2015 Call 3.400 1.080 1.080 0.000   0 1.080
OZLW59 27/08/2015 Put 3.400 0.070 0.070 0.000   0 0.070
OZLWG9 27/08/2015 Call 3.500 0.995 0.995 0.000   0 0.995
OZLWH9 27/08/2015 Put 3.500 0.085 0.085 0.000   0 0.085
OZLW29 27/08/2015 Call 3.600 0.910 0.910 0.000   0 0.910
OZLW39 27/08/2015 Put 3.600 0.100 0.100 0.000   0 0.100
OZLWE9 27/08/2015 Call 3.700 0.830 0.830 0.000   0 0.830
OZLWF9 27/08/2015 Put 3.700 0.120 0.120 0.000   0 0.120
OZLW69 27/08/2015 Call 3.800 0.755 0.755 0.000   2,100 0.755
OZLW79 27/08/2015 Put 3.800 0.145 0.145 0.000   0 0.145
OZLWC9 27/08/2015 Call 3.900 0.680 0.680 0.000   0 0.680
OZLWD9 27/08/2015 Put 3.900 0.175 0.175 0.000   0 0.175
OZLW89 27/08/2015 Call 4.000 0.605 0.605 0.000   0 0.605
OZLW99 27/08/2015 Put 4.000 0.200 0.200 0.000   0 0.200
OZLWA9 27/08/2015 Call 4.100 0.540 0.540 0.000   0 0.540
OZLWB9 27/08/2015 Put 4.100 0.240 0.240 0.000   0 0.240
OZLVZ9 27/08/2015 Call 4.200 0.480 0.480 0.000   0 0.480
OZLW19 27/08/2015 Put 4.200 0.275 0.275 0.000   0 0.275
OZLWM9 27/08/2015 Call 4.300 0.425 0.425 0.000   0 0.425
OZLWN9 27/08/2015 Put 4.300 0.320 0.320 0.000   0 0.320
OZLVX9 27/08/2015 Call 4.400 0.370 0.370 0.000   0 0.370
OZLVY9 27/08/2015 Put 4.400 0.370 0.370 0.000   0 0.370
OZLWK9 27/08/2015 Call 4.500 0.325 0.325 0.000   0 0.325
OZLWL9 27/08/2015 Put 4.500 0.420 0.420 0.000   0 0.420
OZLWR9 27/08/2015 Call 4.600 0.280 0.280 0.000   0 0.280
OZLWS9 27/08/2015 Put 4.600 0.475 0.475 0.000   0 0.475
OZLXJ9 27/08/2015 Call 4.700 0.245 0.245 0.000   0 0.245
OZLXK9 27/08/2015 Put 4.700 0.535 0.535 0.000   0 0.535
OZLXL9 27/08/2015 Call 4.800 0.210 0.210 0.000   0 0.210
OZLXM9 27/08/2015 Put 4.800 0.600 0.600 0.000   0 0.600
OZLZG9 27/08/2015 Call 4.900 0.180 0.180 0.000   0 0.180
OZLZH9 27/08/2015 Put 4.900 0.675 0.675 0.000   0 0.675
OZLZK9 27/08/2015 Call 5.000 0.145 0.145 0.000   0 0.145
OZLZL9 27/08/2015 Put 5.000 0.745 0.745 0.000   0 0.745
OZLBX7 27/08/2015 Call 5.250            
OZLBY7 27/08/2015 Put 5.250            
OZLF89 24/09/2015 Call 0.010 4.410 4.410 0.000   0 4.410
OZLP89 24/09/2015 Call 2.300 2.110 2.110 0.000   0 2.110
OZLP99 24/09/2015 Put 2.300 0.020 0.020 0.000   0 0.020
OZLPK9 24/09/2015 Call 2.400 2.015 2.015 0.000   0 2.015
OZLPL9 24/09/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLPM9 24/09/2015 Call 2.500 1.920 1.920 0.000   0 1.920
OZLPN9 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
OZLPO9 24/09/2015 Call 2.600 1.825 1.825 0.000   0 1.825
OZLPP9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
OZLM69 24/09/2015 Call 2.700 1.730 1.730 0.000   0 1.730
OZLM79 24/09/2015 Put 2.700 0.025 0.025 0.000   250 0.025
OZLSP7 24/09/2015 Call 2.800 1.635 1.635 0.000   0 1.635
OZLSQ7 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
OZLJX9 24/09/2015 Call 2.900 1.540 1.540 0.000   0 1.540
OZLJY9 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
OZLQL7 24/09/2015 Call 3.000 1.450 1.450 0.000   0 1.450
OZLQM7 24/09/2015 Put 3.000 0.040 0.040 0.000   0 0.040
OZLFM9 24/09/2015 Call 3.100 1.355 1.355 0.000   0 1.355
OZLFN9 24/09/2015 Put 3.100 0.050 0.050 0.000   0 0.050
OZLQF7 24/09/2015 Call 3.200 1.265 1.265 0.000   0 1.265
OZLQG7 24/09/2015 Put 3.200 0.060 0.060 0.000   0 0.060
OZLE89 24/09/2015 Call 3.300 1.180 1.180 0.000   0 1.180
OZLE99 24/09/2015 Put 3.300 0.075 0.075 0.000   0 0.075
OZLQ77 24/09/2015 Call 3.400 1.095 1.095 0.000   0 1.095
OZLQ87 24/09/2015 Put 3.400 0.090 0.090 0.000   0 0.090
OZLEF9 24/09/2015 Call 3.500 1.010 1.010 0.000   250 1.010
OZLEG9 24/09/2015 Put 3.500 0.105 0.105 0.000   0 0.105
OZLYU9 24/09/2015 Call 3.510 1.000 1.000 0.000   0 1.000
OZLYV9 24/09/2015 Put 3.510 0.110 0.110 0.000   0 0.110
OZLPP7 24/09/2015 Call 3.600 0.930 0.930 0.000   0 0.930
OZLPQ7 24/09/2015 Put 3.600 0.125 0.125 0.000   0 0.125
OZLEH9 24/09/2015 Call 3.700 0.850 0.850 0.000   0 0.850
OZLEI9 24/09/2015 Put 3.700 0.150 0.150 0.000   250 0.150
OZLYX9 24/09/2015 Call 3.710 0.845 0.845 0.000   0 0.845
OZLYW9 24/09/2015 Put 3.710 0.150 0.150 0.000   0 0.150
OZLPR7 24/09/2015 Call 3.800 0.775 0.775 0.000   18 0.775
OZLPS7 24/09/2015 Put 3.800 0.175 0.175 0.000   250 0.175
OZLYZ9 24/09/2015 Call 3.810 0.770 0.770 0.000   0 0.770
OZLZ19 24/09/2015 Put 3.810 0.175 0.175 0.000   100 0.175
OZLEJ9 24/09/2015 Call 3.900 0.705 0.705 0.000   0 0.705
OZLEK9 24/09/2015 Put 3.900 0.205 0.205 0.000   150 0.205
OZLZ39 24/09/2015 Call 3.910 0.700 0.700 0.000   0 0.700
OZLZ29 24/09/2015 Put 3.910 0.205 0.205 0.000   0 0.205
OZLPT7 24/09/2015 Call 4.000 0.640 0.640 0.000   52 0.640
OZLPU7 24/09/2015 Put 4.000 0.235 0.235 0.000   303 0.235
OZLX19 24/09/2015 Call 4.010 0.635 0.635 0.000   0 0.635
OZLWZ9 24/09/2015 Put 4.010 0.240 0.240 0.000   66 0.240
OZLEL9 24/09/2015 Call 4.100 0.580 0.580 0.000   0 0.580
OZLEM9 24/09/2015 Put 4.100 0.275 0.275 0.000   0 0.275
OZLPN7 24/09/2015 Call 4.200 0.520 0.520 0.000   227 0.520
OZLPO7 24/09/2015 Put 4.200 0.310 0.310 0.000   0 0.310
OZLE69 24/09/2015 Call 4.300 0.465 0.465 0.000   250 0.465
OZLE79 24/09/2015 Put 4.300 0.355 0.355 0.000   0 0.355
OZLPV7 24/09/2015 Call 4.400 0.410 0.410 0.000   1,854 0.410
OZLPW7 24/09/2015 Put 4.400 0.405 0.405 0.000   0 0.405
OZLEN9 24/09/2015 Call 4.500 0.365 0.365 0.000   0 0.365
OZLEO9 24/09/2015 Put 4.500 0.460 0.460 0.000   0 0.460
OZLPX7 24/09/2015 Call 4.600 0.320 0.320 0.000   337 0.320
OZLPY7 24/09/2015 Put 4.600 0.515 0.515 0.000   0 0.515
OZLG99 24/09/2015 Call 4.700 0.280 0.280 0.000   482 0.280
OZLGK9 24/09/2015 Put 4.700 0.580 0.580 0.000   150 0.580
OZLQ27 24/09/2015 Call 4.800 0.245 0.245 0.000   250 0.245
OZLQ37 24/09/2015 Put 4.800 0.645 0.645 0.000   880 0.645
OZLUQ9 24/09/2015 Call 4.900 0.215 0.215 0.000   160 0.215
OZLUR9 24/09/2015 Put 4.900 0.715 0.715 0.000   0 0.715
OZLPZ7 24/09/2015 Call 5.000 0.185 0.185 0.000   0 0.185
OZLQ17 24/09/2015 Put 5.000 0.785 0.785 0.000   0 0.785
OZLWY9 24/09/2015 Call 5.010 0.185 0.185 0.000   0 0.185
OZLWX9 24/09/2015 Put 5.010 0.785 0.785 0.000   87 0.785
OZLBZ7 24/09/2015 Call 5.250            
OZLC17 24/09/2015 Put 5.250            
OZLQ47 24/09/2015 Call 5.500 0.095 0.095 0.000   0 0.095
OZLQ57 24/09/2015 Put 5.500 1.180 1.180 0.000   0 1.180
OZLX78 24/09/2015 Call 6.000 0.050 0.050 0.000   0 0.050
OZLX88 24/09/2015 Put 6.000 1.640 1.640 0.000   0 1.640
OZLXZ8 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLY18 24/09/2015 Put 6.500 2.135 2.135 0.000   0 2.135
OZLPZ9 24/09/2015 Call 6.510 0.030 0.030 0.000   0 0.030
OZLPY9 24/09/2015 Put 6.510 2.110 2.110 0.000   380 2.110
OZLBS7 29/10/2015 Call 0.010 4.420 4.420 0.000   0 4.420
OZLB27 29/10/2015 Call 3.600 0.960 0.960 0.000   0 0.960
OZLB37 29/10/2015 Put 3.600 0.155 0.155 0.000   0 0.155
OZLZM9 29/10/2015 Call 3.700 0.885 0.885 0.000   0 0.885
OZLZN9 29/10/2015 Put 3.700 0.175 0.175 0.000   0 0.175
OZLB47 29/10/2015 Call 3.800 0.815 0.815 0.000   0 0.815
OZLB57 29/10/2015 Put 3.800 0.200 0.200 0.190 20 20 0.200
OZLZO9 29/10/2015 Call 3.900 0.745 0.745 0.000   0 0.745
OZLZP9 29/10/2015 Put 3.900 0.230 0.230 0.000   0 0.230
OZLB67 29/10/2015 Call 4.000 0.680 0.680 0.000   0 0.680
OZLB77 29/10/2015 Put 4.000 0.270 0.270 0.000   0 0.270
OZLZQ9 29/10/2015 Call 4.100 0.615 0.615 0.000   0 0.615
OZLZR9 29/10/2015 Put 4.100 0.305 0.305 0.000   0 0.305
OZLBL7 29/10/2015 Call 4.200 0.555 0.555 0.000   0 0.555
OZLBM7 29/10/2015 Put 4.200 0.350 0.350 0.000   0 0.350
OZLZY9 29/10/2015 Call 4.300 0.500 0.500 0.000   0 0.500
OZLB17 29/10/2015 Put 4.300 0.395 0.395 0.000   0 0.395
OZLBJ7 29/10/2015 Call 4.400 0.450 0.450 0.000   0 0.450
OZLBK7 29/10/2015 Put 4.400 0.440 0.440 0.000   0 0.440
OZLZU9 29/10/2015 Call 4.500 0.405 0.405 0.000   0 0.405
OZLZV9 29/10/2015 Put 4.500 0.495 0.495 0.000   0 0.495
OZLB87 29/10/2015 Call 4.600 0.360 0.360 0.000   0 0.360
OZLB97 29/10/2015 Put 4.600 0.550 0.550 0.000   0 0.550
OZLZW9 29/10/2015 Call 4.700 0.320 0.320 0.000   0 0.320
OZLZX9 29/10/2015 Put 4.700 0.610 0.610 0.000   0 0.610
OZLBH7 29/10/2015 Call 4.800 0.285 0.285 0.280 20 20 0.285
OZLBI7 29/10/2015 Put 4.800 0.670 0.670 0.000   0 0.670
OZLZS9 29/10/2015 Call 4.900 0.255 0.255 0.000   0 0.255
OZLZT9 29/10/2015 Put 4.900 0.740 0.740 0.000   0 0.740
OZLBF7 29/10/2015 Call 5.000 0.225 0.225 0.000   0 0.225
OZLBG7 29/10/2015 Put 5.000 0.815 0.815 0.000   0 0.815
OZLC27 29/10/2015 Call 5.250            
OZLC37 29/10/2015 Put 5.250            
OZLRF9 17/12/2015 Call 0.010 4.435 4.435 0.000   0 4.435
OZLPQ9 17/12/2015 Call 2.200 2.220 2.220 0.000   0 2.220
OZLPR9 17/12/2015 Put 2.200 0.025 0.025 0.000   0 0.025
OZLPS9 17/12/2015 Call 2.400 2.030 2.030 0.000   0 2.030
OZLPT9 17/12/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLRY9 17/12/2015 Call 2.500 1.940 1.940 0.000   0 1.940
OZLRZ9 17/12/2015 Put 2.500 0.035 0.035 0.000   0 0.035
OZLM89 17/12/2015 Call 2.600 1.845 1.845 0.000   0 1.845
OZLM99 17/12/2015 Put 2.600 0.040 0.040 0.000   0 0.040
OZLRU9 17/12/2015 Call 2.700 1.755 1.755 0.000   0 1.755
OZLRV9 17/12/2015 Put 2.700 0.045 0.045 0.000   0 0.045
OZLFY9 17/12/2015 Call 2.800 1.665 1.665 0.000   0 1.665
OZLFZ9 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.055
OZLQ99 17/12/2015 Call 2.900 1.575 1.575 0.000   0 1.575
OZLQA9 17/12/2015 Put 2.900 0.065 0.065 0.000   50 0.065
OZLFO9 17/12/2015 Call 3.000 1.485 1.485 0.000   0 1.485
OZLFP9 17/12/2015 Put 3.000 0.080 0.080 0.000   0 0.080
OZLQ79 17/12/2015 Call 3.100 1.395 1.395 0.000   0 1.395
OZLQ89 17/12/2015 Put 3.100 0.095 0.095 0.000   0 0.095
OZLCU7 17/12/2015 Call 3.200 1.310 1.310 0.000   0 1.310
OZLCV7 17/12/2015 Put 3.200 0.110 0.110 0.000   310 0.110
OZLQJ9 17/12/2015 Call 3.300 1.225 1.225 0.000   0 1.225
OZLQK9 17/12/2015 Put 3.300 0.125 0.125 0.000   0 0.125
OZLW18 17/12/2015 Call 3.400 1.145 1.145 0.000   0 1.145
OZLW28 17/12/2015 Put 3.400 0.145 0.145 0.000   0 0.145
OZLQD9 17/12/2015 Call 3.500 1.065 1.065 0.000   250 1.065
OZLQE9 17/12/2015 Put 3.500 0.170 0.170 0.000   0 0.170
OZLVS8 17/12/2015 Call 3.600 0.990 0.990 0.000   0 0.990
OZLVT8 17/12/2015 Put 3.600 0.190 0.190 0.000   40 0.190
OZLQF9 17/12/2015 Call 3.700 0.920 0.920 0.000   0 0.920
OZLQG9 17/12/2015 Put 3.700 0.220 0.220 0.000   0 0.220
OZLVQ9 17/12/2015 Call 3.800 0.855 0.855 0.000   16 0.855
OZLVR9 17/12/2015 Put 3.800 0.250 0.250 0.000   0 0.250
OZLQH9 17/12/2015 Call 3.900 0.790 0.790 0.000   65 0.790
OZLQI9 17/12/2015 Put 3.900 0.280 0.280 0.000   65 0.280
OZLVS9 17/12/2015 Call 4.000 0.730 0.730 0.000   40 0.730
OZLVT9 17/12/2015 Put 4.000 0.320 0.320 0.000   80 0.320
OZLQB9 17/12/2015 Call 4.100 0.670 0.670 0.000   250 0.670
OZLQC9 17/12/2015 Put 4.100 0.355 0.355 0.000   0 0.355
OZLSI9 17/12/2015 Call 4.200 0.610 0.610 0.000   101 0.610
OZLSJ9 17/12/2015 Put 4.200 0.400 0.400 0.000   48 0.400
OZLRK9 17/12/2015 Call 4.300 0.555 0.555 0.000   250 0.555
OZLRL9 17/12/2015 Put 4.300 0.445 0.445 0.000   0 0.445
OZLXB9 17/12/2015 Call 4.310 0.550 0.550 0.000   0 0.550
OZLXA9 17/12/2015 Put 4.310 0.445 0.445 0.000   198 0.445
OZLQV9 17/12/2015 Call 4.400 0.505 0.505 0.000   0 0.505
OZLQW9 17/12/2015 Put 4.400 0.490 0.490 0.000   128 0.490
OZLX89 17/12/2015 Call 4.410 0.500 0.500 0.000   0 0.500
OZLX99 17/12/2015 Put 4.410 0.490 0.490 0.000   0 0.490
OZLTW9 17/12/2015 Call 4.500 0.455 0.455 0.000   177 0.455
OZLTX9 17/12/2015 Put 4.500 0.545 0.545 0.000   0 0.545
OZLX79 17/12/2015 Call 4.510 0.450 0.450 0.000   0 0.450
OZLX69 17/12/2015 Put 4.510 0.545 0.545 0.000   1,000 0.545
OZLVU8 17/12/2015 Call 4.600 0.410 0.410 0.000   250 0.410
OZLVV8 17/12/2015 Put 4.600 0.600 0.600 0.000   0 0.600
OZLX49 17/12/2015 Call 4.610 0.410 0.410 0.000   0 0.410
OZLX59 17/12/2015 Put 4.610 0.600 0.600 0.000   0 0.600
OZLUU9 17/12/2015 Call 4.700 0.375 0.375 0.000   0 0.375
OZLUV9 17/12/2015 Put 4.700 0.660 0.660 0.000   0 0.660
OZLX39 17/12/2015 Call 4.710 0.370 0.370 0.000   0 0.370
OZLX29 17/12/2015 Put 4.710 0.655 0.655 0.000   0 0.655
OZLVW8 17/12/2015 Call 4.800 0.340 0.340 0.320 40 40 0.340
OZLVX8 17/12/2015 Put 4.800 0.725 0.725 0.000   0 0.725
OZLUS9 17/12/2015 Call 4.900 0.305 0.305 0.000   0 0.305
OZLUT9 17/12/2015 Put 4.900 0.785 0.785 0.000   0 0.785
OZLVY8 17/12/2015 Call 5.000 0.280 0.280 0.000   250 0.280
OZLVZ8 17/12/2015 Put 5.000 0.855 0.855 0.000   0 0.855
OZLC47 17/12/2015 Call 5.250            
OZLC57 17/12/2015 Put 5.250            
OZLWO8 17/12/2015 Call 5.500 0.170 0.170 0.000   1,388 0.170
OZLWP8 17/12/2015 Put 5.500 1.235 1.235 0.000   0 1.235
OZLGM9 17/12/2015 Call 6.000 0.100 0.100 0.105 149 149 0.100
OZLGN9 17/12/2015 Put 6.000 1.670 1.670 0.000   0 1.670
OZLQ39 17/12/2015 Call 6.010 0.100 0.100 0.000   0 0.100
OZLQ49 17/12/2015 Put 6.010 1.645 1.645 0.000   597 1.645
OZLY28 17/12/2015 Call 6.500 0.055 0.055 0.000   0 0.055
OZLY38 17/12/2015 Put 6.500 2.145 2.145 0.000   0 2.145
OZLV19 17/12/2015 Call 6.510 0.055 0.055 0.000   0 0.055
OZLV29 17/12/2015 Put 6.510 2.105 2.105 0.000   0 2.105
OZLV49 17/12/2015 Call 7.010 0.030 0.030 0.000   0 0.030
OZLV39 17/12/2015 Put 7.010 2.570 2.570 0.000   0 2.570
OZLV59 17/12/2015 Call 7.510 0.015 0.015 0.000   0 0.015
OZLV69 17/12/2015 Put 7.510 3.045 3.045 0.000   0 3.045
OZLQ19 17/12/2015 Call 8.010 0.010 0.010 0.000   0 0.010
OZLQ29 17/12/2015 Put 8.010 3.530 3.530 0.000   50 3.530
OZLYP9 23/03/2016 Call 0.010 4.375 4.375 0.000   0 4.375
OZLPU9 23/03/2016 Call 2.200 2.220 2.220 0.000   0 2.220
OZLPV9 23/03/2016 Put 2.200 0.040 0.040 0.000   0 0.040
OZLPW9 23/03/2016 Call 2.400 2.030 2.030 0.000   0 2.030
OZLPX9 23/03/2016 Put 2.400 0.055 0.055 0.000   0 0.055
OZLMA9 23/03/2016 Call 2.600 1.850 1.850 0.000   0 1.850
OZLMB9 23/03/2016 Put 2.600 0.075 0.075 0.000   0 0.075
OZLG19 23/03/2016 Call 2.800 1.675 1.675 0.000   0 1.675
OZLG29 23/03/2016 Put 2.800 0.100 0.100 0.000   0 0.100
OZLFQ9 23/03/2016 Call 3.000 1.505 1.505 0.000   0 1.505
OZLFR9 23/03/2016 Put 3.000 0.130 0.130 0.000   45 0.130
OZLYQ9 23/03/2016 Call 3.100 1.425 1.425 0.000   0 1.425
OZLYR9 23/03/2016 Put 3.100 0.145 0.145 0.000   0 0.145
OZLEV9 23/03/2016 Call 3.200 1.345 1.345 0.000   0 1.345
OZLEW9 23/03/2016 Put 3.200 0.165 0.165 0.000   35 0.165
OZLXT9 23/03/2016 Call 3.300 1.275 1.275 0.000   0 1.275
OZLXU9 23/03/2016 Put 3.300 0.190 0.190 0.000   0 0.190
OZLEX9 23/03/2016 Call 3.400 1.200 1.200 0.000   0 1.200
OZLEY9 23/03/2016 Put 3.400 0.210 0.210 0.000   35 0.210
OZLXY9 23/03/2016 Call 3.500 1.135 1.135 0.000   0 1.135
OZLXZ9 23/03/2016 Put 3.500 0.235 0.235 0.000   0 0.235
OZLER9 23/03/2016 Call 3.600 1.065 1.065 0.000   0 1.065
OZLES9 23/03/2016 Put 3.600 0.265 0.265 0.000   60 0.265
OZLY19 23/03/2016 Call 3.700 1.000 1.000 0.000   0 1.000
OZLY29 23/03/2016 Put 3.700 0.295 0.295 0.000   0 0.295
OZLEP9 23/03/2016 Call 3.800 0.935 0.935 0.000   2 0.935
OZLEQ9 23/03/2016 Put 3.800 0.330 0.330 0.000   35 0.330
OZLXV9 23/03/2016 Call 3.900 0.865 0.865 0.000   0 0.865
OZLXW9 23/03/2016 Put 3.900 0.370 0.370 0.000   0 0.370
OZLF49 23/03/2016 Call 4.000 0.800 0.800 0.000   0 0.800
OZLF59 23/03/2016 Put 4.000 0.405 0.405 0.000   0 0.405
OZLXR9 23/03/2016 Call 4.100 0.745 0.745 0.000   20 0.745
OZLXS9 23/03/2016 Put 4.100 0.450 0.450 0.000   0 0.450
OZLF29 23/03/2016 Call 4.200 0.685 0.685 0.000   18 0.685
OZLF39 23/03/2016 Put 4.200 0.500 0.500 0.000   0 0.500
OZLXP9 23/03/2016 Call 4.300 0.635 0.635 0.000   17 0.635
OZLXQ9 23/03/2016 Put 4.300 0.545 0.545 0.000   0 0.545
OZLF69 23/03/2016 Call 4.400 0.590 0.590 0.000   0 0.590
OZLF79 23/03/2016 Put 4.400 0.600 0.600 0.000   0 0.600
OZLXN9 23/03/2016 Call 4.500 0.545 0.545 0.000   0 0.545
OZLXO9 23/03/2016 Put 4.500 0.655 0.655 0.000   0 0.655
OZLEZ9 23/03/2016 Call 4.600 0.495 0.495 0.000   0 0.495
OZLF19 23/03/2016 Put 4.600 0.715 0.715 0.000   0 0.715
OZLZA9 23/03/2016 Call 4.700 0.455 0.455 0.000   0 0.455
OZLZB9 23/03/2016 Put 4.700 0.780 0.780 0.000   0 0.780
OZLET9 23/03/2016 Call 4.800 0.405 0.405 0.000   0 0.405
OZLEU9 23/03/2016 Put 4.800 0.850 0.850 0.000   0 0.850
OZLZI9 23/03/2016 Call 4.900 0.365 0.365 0.000   0 0.365
OZLZJ9 23/03/2016 Put 4.900 0.920 0.920 0.000   0 0.920
OZLGP9 23/03/2016 Call 5.000 0.330 0.330 0.000   20 0.330
OZLGQ9 23/03/2016 Put 5.000 0.990 0.990 0.000   0 0.990
OZLC67 23/03/2016 Call 5.250            
OZLC77 23/03/2016 Put 5.250            
OZLRW9 23/06/2016 Call 2.400 2.025 2.025 0.000   0 2.025
OZLRX9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
OZLQL9 23/06/2016 Call 2.600 1.855 1.855 0.000   0 1.855
OZLQM9 23/06/2016 Put 2.600 0.105 0.105 0.000   0 0.105
OZLQN9 23/06/2016 Call 2.800 1.685 1.685 0.000   0 1.685
OZLQO9 23/06/2016 Put 2.800 0.145 0.145 0.000   0 0.145
OZLR49 23/06/2016 Call 3.000 1.520 1.520 0.000   0 1.520
OZLR59 23/06/2016 Put 3.000 0.185 0.185 0.000   0 0.185
OZLQP9 23/06/2016 Call 3.200 1.370 1.370 0.000   0 1.370
OZLQQ9 23/06/2016 Put 3.200 0.230 0.230 0.000   40 0.230
OZLR89 23/06/2016 Call 3.400 1.235 1.235 0.000   0 1.235
OZLR99 23/06/2016 Put 3.400 0.275 0.275 0.000   0 0.275
OZLR69 23/06/2016 Call 3.600 1.110 1.110 0.000   0 1.110
OZLR79 23/06/2016 Put 3.600 0.330 0.330 0.000   0 0.330
OZLQZ9 23/06/2016 Call 3.800 0.995 0.995 0.000   0 0.995
OZLR19 23/06/2016 Put 3.800 0.405 0.405 0.000   0 0.405
OZLQX9 23/06/2016 Call 4.000 0.880 0.880 0.000   0 0.880
OZLQY9 23/06/2016 Put 4.000 0.485 0.485 0.000   0 0.485
OZLR29 23/06/2016 Call 4.200 0.775 0.775 0.000   0 0.775
OZLR39 23/06/2016 Put 4.200 0.580 0.580 0.000   0 0.580
OZLRG9 23/06/2016 Call 4.400 0.680 0.680 0.000   0 0.680
OZLRH9 23/06/2016 Put 4.400 0.690 0.690 0.000   0 0.690
OZLRM9 23/06/2016 Call 4.600 0.590 0.590 0.000   0 0.590
OZLRN9 23/06/2016 Put 4.600 0.800 0.800 0.000   0 0.800
OZLUY9 23/06/2016 Call 4.800 0.515 0.515 0.000   0 0.515
OZLUZ9 23/06/2016 Put 4.800 0.925 0.925 0.000   0 0.925
OZLUW9 23/06/2016 Call 5.000 0.435 0.435 0.000   0 0.435
OZLUX9 23/06/2016 Put 5.000 1.055 1.055 0.000   0 1.055
OZLBO7 23/06/2016 Call 5.500 0.275 0.275 0.000   0 0.275
OZLBP7 23/06/2016 Put 5.500 1.415 1.415 0.000   0 1.415
OZLYF9 29/09/2016 Call 3.000 1.555 1.555 0.000   0 1.555
OZLYG9 29/09/2016 Put 3.000 0.170 0.170 0.000   0 0.170
OZLY99 29/09/2016 Call 3.200 1.410 1.410 0.000   0 1.410
OZLYA9 29/09/2016 Put 3.200 0.230 0.230 0.000   0 0.230
OZLY79 29/09/2016 Call 3.400 1.275 1.275 0.000   0 1.275
OZLY89 29/09/2016 Put 3.400 0.295 0.295 0.000   0 0.295
OZLYB9 29/09/2016 Call 3.600 1.150 1.150 0.000   0 1.150
OZLYC9 29/09/2016 Put 3.600 0.370 0.370 0.000   0 0.370
OZLYJ9 29/09/2016 Call 3.800 1.040 1.040 0.000   0 1.040
OZLYK9 29/09/2016 Put 3.800 0.460 0.460 0.000   0 0.460
OZLYN9 29/09/2016 Call 4.000 0.935 0.935 0.000   0 0.935
OZLYO9 29/09/2016 Put 4.000 0.555 0.555 0.000   0 0.555
OZLYL9 29/09/2016 Call 4.200 0.840 0.840 0.000   0 0.840
OZLYM9 29/09/2016 Put 4.200 0.655 0.655 0.000   0 0.655
OZLYD9 29/09/2016 Call 4.400 0.755 0.755 0.000   0 0.755
OZLYE9 29/09/2016 Put 4.400 0.770 0.770 0.000   0 0.770
OZLYH9 29/09/2016 Call 4.600 0.675 0.675 0.000   0 0.675
OZLYI9 29/09/2016 Put 4.600 0.885 0.885 0.000   0 0.885
OZLYS9 29/09/2016 Call 4.800 0.610 0.610 0.000   0 0.610
OZLYT9 29/09/2016 Put 4.800 1.015 1.015 0.000   0 1.015
OZLZC9 29/09/2016 Call 5.000 0.545 0.545 0.000   0 0.545
OZLZF9 29/09/2016 Put 5.000 1.145 1.145 0.000   0 1.145
OZLBQ7 29/09/2016 Call 5.500 0.410 0.410 0.000   0 0.410
OZLBR7 29/09/2016 Put 5.500 1.505 1.505 0.000   0 1.505
OZLD68 22/12/2016 Call 3.800 0.995 0.995 0.000   42 0.995
OZLD78 22/12/2016 Put 3.800 0.170 0.170 0.000   0 0.170
OZLD88 22/12/2016 Call 4.000 0.895 0.895 0.000   40 0.895
OZLD98 22/12/2016 Put 4.000 0.240 0.240 0.000   0 0.240
OZLE18 22/12/2016 Call 4.400 0.715 0.715 0.000   73 0.715
OZLE28 22/12/2016 Put 4.400 0.430 0.430 0.000   0 0.430

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.