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 3.940 Down -0.150 3.920 3.990 4.020 4.040 3.920 1,691,188 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLTY9 30/07/2015 Call 0.010 3.935 3.935 0.000   0 3.935
OZLVD9 30/07/2015 Call 2.800 1.150 1.150 0.000   0 1.150
OZLVE9 30/07/2015 Put 2.800 0.001 0.001 0.000   0 0.001
OZLVF9 30/07/2015 Call 2.900 1.055 1.055 0.000   0 1.055
OZLVG9 30/07/2015 Put 2.900 0.002 0.002 0.000   0 0.002
OZLVB9 30/07/2015 Call 3.000 0.960 0.960 0.000   0 0.960
OZLVC9 30/07/2015 Put 3.000 0.004 0.004 0.000   0 0.004
OZLTZ9 30/07/2015 Call 3.100 0.865 0.865 0.000   0 0.865
OZLU19 30/07/2015 Put 3.100 0.007 0.007 0.000   0 0.007
OZLTM9 30/07/2015 Call 3.200 0.770 0.770 0.000   0 0.770
OZLTN9 30/07/2015 Put 3.200 0.010 0.010 0.000   28 0.010
OZLSR9 30/07/2015 Call 3.300 0.675 0.675 0.000   0 0.675
OZLSS9 30/07/2015 Put 3.300 0.020 0.020 0.000   0 0.020
OZLTO9 30/07/2015 Call 3.400 0.585 0.585 0.000   0 0.585
OZLTP9 30/07/2015 Put 3.400 0.030 0.030 0.000   0 0.030
OZLSP9 30/07/2015 Call 3.500 0.495 0.495 0.000   65 0.495
OZLSQ9 30/07/2015 Put 3.500 0.045 0.045 0.000   0 0.045
OZLTQ9 30/07/2015 Call 3.600 0.415 0.415 0.000   228 0.415
OZLTR9 30/07/2015 Put 3.600 0.070 0.070 0.000   0 0.070
OZLSN9 30/07/2015 Call 3.700 0.340 0.340 0.000   0 0.340
OZLSO9 30/07/2015 Put 3.700 0.095 0.095 0.000   350 0.095
OZLSZ9 30/07/2015 Call 3.800 0.270 0.270 0.000   0 0.270
OZLTH9 30/07/2015 Put 3.800 0.130 0.130 0.000   450 0.130
OZLST9 30/07/2015 Call 3.900 0.210 0.210 0.000   4 0.210
OZLSU9 30/07/2015 Put 3.900 0.170 0.170 0.000   838 0.170
OZLTK9 30/07/2015 Call 4.000 0.160 0.160 0.000   800 0.160
OZLTL9 30/07/2015 Put 4.000 0.220 0.220 0.000   400 0.220
OZLSV9 30/07/2015 Call 4.100 0.120 0.120 0.000   254 0.120
OZLSW9 30/07/2015 Put 4.100 0.280 0.280 0.000   0 0.280
OZLTS9 30/07/2015 Call 4.200 0.090 0.090 0.000   447 0.090
OZLTT9 30/07/2015 Put 4.200 0.350 0.350 0.000   50 0.350
OZLSL9 30/07/2015 Call 4.300 0.065 0.065 0.070 550 550 0.065
OZLSM9 30/07/2015 Put 4.300 0.425 0.425 0.000   0 0.425
OZLTI9 30/07/2015 Call 4.400 0.045 0.045 0.000   693 0.045
OZLTJ9 30/07/2015 Put 4.400 0.505 0.505 0.000   0 0.505
OZLSX9 30/07/2015 Call 4.500 0.035 0.035 0.000   2,599 0.035
OZLSY9 30/07/2015 Put 4.500 0.595 0.595 0.000   85 0.595
OZLXH9 30/07/2015 Call 4.510 0.030 0.030 0.000   70 0.030
OZLXI9 30/07/2015 Put 4.510 0.600 0.600 0.000   298 0.600
OZLTU9 30/07/2015 Call 4.600 0.025 0.025 0.000   541 0.025
OZLTV9 30/07/2015 Put 4.600 0.685 0.685 0.000   172 0.685
OZLIV7 30/07/2015 Call 4.610 0.020 0.020 0.000   100 0.020
OZLIU7 30/07/2015 Put 4.610 0.695 0.695 0.000   0 0.695
OZLUM9 30/07/2015 Call 4.700 0.015 0.015 0.000   1,050 0.015
OZLUN9 30/07/2015 Put 4.700 0.780 0.780 0.000   800 0.780
OZLUI9 30/07/2015 Call 4.800 0.010 0.010 0.000   570 0.010
OZLUJ9 30/07/2015 Put 4.800 0.875 0.875 0.000   280 0.875
OZLUO9 30/07/2015 Call 4.900 0.007 0.007 0.000   125 0.007
OZLUP9 30/07/2015 Put 4.900 0.970 0.970 0.000   80 0.970
OZLUK9 30/07/2015 Call 5.000 0.004 0.004 0.000   370 0.004
OZLUL9 30/07/2015 Put 5.000 1.070 1.070 0.000   200 1.070
OZLBV7 30/07/2015 Call 5.250 0.001 0.001 0.000   325 0.001
OZLBW7 30/07/2015 Put 5.250 1.315 1.315 0.000   105 1.315
OZLCF7 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
OZLCG7 30/07/2015 Put 5.500 1.565 1.565 0.000   0 1.565
OZLCP7 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLCQ7 30/07/2015 Put 5.750 1.815 1.815 0.000   0 1.815
OZLDO7 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLDP7 30/07/2015 Put 6.000 2.065 2.065 0.000   0 2.065
OZLF17 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLF27 30/07/2015 Put 6.250 2.310 2.310 0.000   0 2.310
OZLFS7 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLFT7 30/07/2015 Put 6.500 2.560 2.560 0.000   0 2.560
OZLFQ7 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
OZLFR7 30/07/2015 Put 6.750 2.810 2.810 0.000   0 2.810
OZLWQ9 27/08/2015 Call 0.010 3.940 3.940 0.000   0 3.940
OZLWV9 27/08/2015 Call 2.900 1.080 1.080 0.000   0 1.080
OZLWW9 27/08/2015 Put 2.900 0.020 0.020 0.000   0 0.020
OZLWT9 27/08/2015 Call 3.000 0.985 0.985 0.000   0 0.985
OZLWU9 27/08/2015 Put 3.000 0.025 0.025 0.000   0 0.025
OZLWO9 27/08/2015 Call 3.100 0.890 0.890 0.000   0 0.890
OZLWP9 27/08/2015 Put 3.100 0.035 0.035 0.000   0 0.035
OZLVV9 27/08/2015 Call 3.200 0.800 0.800 0.000   0 0.800
OZLVW9 27/08/2015 Put 3.200 0.050 0.050 0.000   0 0.050
OZLWI9 27/08/2015 Call 3.300 0.715 0.715 0.000   0 0.715
OZLWJ9 27/08/2015 Put 3.300 0.065 0.065 0.000   0 0.065
OZLW49 27/08/2015 Call 3.400 0.630 0.630 0.000   0 0.630
OZLW59 27/08/2015 Put 3.400 0.080 0.080 0.000   0 0.080
OZLWG9 27/08/2015 Call 3.500 0.550 0.550 0.000   0 0.550
OZLWH9 27/08/2015 Put 3.500 0.100 0.100 0.000   0 0.100
OZLW29 27/08/2015 Call 3.600 0.475 0.475 0.000   0 0.475
OZLW39 27/08/2015 Put 3.600 0.130 0.130 0.000   0 0.130
OZLWE9 27/08/2015 Call 3.700 0.410 0.410 0.000   0 0.410
OZLWF9 27/08/2015 Put 3.700 0.160 0.160 0.000   0 0.160
OZLW69 27/08/2015 Call 3.800 0.345 0.345 0.000   1,528 0.345
OZLW79 27/08/2015 Put 3.800 0.195 0.195 0.000   80 0.195
OZLWC9 27/08/2015 Call 3.900 0.290 0.290 0.000   0 0.290
OZLWD9 27/08/2015 Put 3.900 0.240 0.240 0.000   350 0.240
OZLW89 27/08/2015 Call 4.000 0.240 0.240 0.000   100 0.240
OZLW99 27/08/2015 Put 4.000 0.290 0.290 0.000   192 0.290
OZLWA9 27/08/2015 Call 4.100 0.195 0.195 0.000   0 0.195
OZLWB9 27/08/2015 Put 4.100 0.350 0.350 0.000   0 0.350
OZLVZ9 27/08/2015 Call 4.200 0.160 0.160 0.000   173 0.160
OZLW19 27/08/2015 Put 4.200 0.410 0.410 0.000   100 0.410
OZLWM9 27/08/2015 Call 4.300 0.130 0.130 0.000   20 0.130
OZLWN9 27/08/2015 Put 4.300 0.480 0.480 0.000   275 0.480
OZLVX9 27/08/2015 Call 4.400 0.105 0.105 0.000   194 0.105
OZLVY9 27/08/2015 Put 4.400 0.555 0.555 0.000   0 0.555
OZLWK9 27/08/2015 Call 4.500 0.085 0.085 0.000   190 0.085
OZLWL9 27/08/2015 Put 4.500 0.635 0.635 0.000   246 0.635
OZLJD7 27/08/2015 Call 4.510 0.080 0.080 0.000   0 0.080
OZLJE7 27/08/2015 Put 4.510 0.640 0.640 0.000   20 0.640
OZLWR9 27/08/2015 Call 4.600 0.065 0.065 0.000   115 0.065
OZLWS9 27/08/2015 Put 4.600 0.720 0.720 0.000   50 0.720
OZLIY7 27/08/2015 Call 4.610 0.065 0.065 0.000   0 0.065
OZLIZ7 27/08/2015 Put 4.610 0.725 0.725 0.000   0 0.725
OZLXJ9 27/08/2015 Call 4.700 0.055 0.055 0.000   2,255 0.055
OZLXK9 27/08/2015 Put 4.700 0.805 0.805 0.000   0 0.805
OZLXL9 27/08/2015 Call 4.800 0.040 0.040 0.000   140 0.040
OZLXM9 27/08/2015 Put 4.800 0.900 0.900 0.000   0 0.900
OZLZG9 27/08/2015 Call 4.900 0.035 0.035 0.000   0 0.035
OZLZH9 27/08/2015 Put 4.900 0.990 0.990 0.000   0 0.990
OZLZK9 27/08/2015 Call 5.000 0.025 0.025 0.000   0 0.025
OZLZL9 27/08/2015 Put 5.000 1.085 1.085 0.000   0 1.085
OZLBX7 27/08/2015 Call 5.250 0.015 0.015 0.000   0 0.015
OZLBY7 27/08/2015 Put 5.250 1.325 1.325 0.000   0 1.325
OZLCH7 27/08/2015 Call 5.500 0.007 0.007 0.000   0 0.007
OZLCI7 27/08/2015 Put 5.500 1.570 1.570 0.000   0 1.570
OZLCR7 27/08/2015 Call 5.750 0.003 0.003 0.000   0 0.003
OZLCW7 27/08/2015 Put 5.750 1.820 1.820 0.000   0 1.820
OZLDQ7 27/08/2015 Call 6.000 0.002 0.002 0.000   0 0.002
OZLDR7 27/08/2015 Put 6.000 2.065 2.065 0.000   0 2.065
OZLF37 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
OZLF47 27/08/2015 Put 6.250 2.315 2.315 0.000   0 2.315
OZLFU7 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLFV7 27/08/2015 Put 6.500 2.560 2.560 0.000   0 2.560
OZLFW7 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
OZLFX7 27/08/2015 Put 6.750 2.810 2.810 0.000   0 2.810
OZLF89 24/09/2015 Call 0.010 3.950 3.950 0.000   0 3.950
OZLP89 24/09/2015 Call 2.300 1.660 1.660 0.000   0 1.660
OZLP99 24/09/2015 Put 2.300 0.003 0.003 0.000   0 0.003
OZLPK9 24/09/2015 Call 2.400 1.560 1.560 0.000   0 1.560
OZLPL9 24/09/2015 Put 2.400 0.004 0.004 0.000   0 0.004
OZLPM9 24/09/2015 Call 2.500 1.460 1.460 0.000   0 1.460
OZLPN9 24/09/2015 Put 2.500 0.007 0.007 0.000   0 0.007
OZLPO9 24/09/2015 Call 2.600 1.365 1.365 0.000   0 1.365
OZLPP9 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
OZLM69 24/09/2015 Call 2.700 1.270 1.270 0.000   0 1.270
OZLM79 24/09/2015 Put 2.700 0.015 0.015 0.000   250 0.015
OZLSP7 24/09/2015 Call 2.800 1.175 1.175 0.000   0 1.175
OZLSQ7 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
OZLJX9 24/09/2015 Call 2.900 1.085 1.085 0.000   0 1.085
OZLJY9 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
OZLQL7 24/09/2015 Call 3.000 0.995 0.995 0.000   0 0.995
OZLQM7 24/09/2015 Put 3.000 0.045 0.045 0.000   250 0.045
OZLFM9 24/09/2015 Call 3.100 0.910 0.910 0.000   0 0.910
OZLFN9 24/09/2015 Put 3.100 0.055 0.055 0.000   250 0.055
OZLQF7 24/09/2015 Call 3.200 0.820 0.820 0.000   0 0.820
OZLQG7 24/09/2015 Put 3.200 0.070 0.070 0.000   250 0.070
OZLE89 24/09/2015 Call 3.300 0.740 0.740 0.000   0 0.740
OZLE99 24/09/2015 Put 3.300 0.090 0.090 0.000   0 0.090
OZLQ77 24/09/2015 Call 3.400 0.660 0.660 0.000   0 0.660
OZLQ87 24/09/2015 Put 3.400 0.110 0.110 0.000   0 0.110
OZLEF9 24/09/2015 Call 3.500 0.580 0.580 0.000   250 0.580
OZLEG9 24/09/2015 Put 3.500 0.135 0.135 0.000   0 0.135
OZLYU9 24/09/2015 Call 3.510 0.575 0.575 0.000   0 0.575
OZLYV9 24/09/2015 Put 3.510 0.140 0.140 0.000   0 0.140
OZLPP7 24/09/2015 Call 3.600 0.510 0.510 0.000   0 0.510
OZLPQ7 24/09/2015 Put 3.600 0.165 0.165 0.000   0 0.165
OZLEH9 24/09/2015 Call 3.700 0.445 0.445 0.000   0 0.445
OZLEI9 24/09/2015 Put 3.700 0.205 0.205 0.000   250 0.205
OZLYX9 24/09/2015 Call 3.710 0.435 0.435 0.000   0 0.435
OZLYW9 24/09/2015 Put 3.710 0.205 0.205 0.000   0 0.205
OZLPR7 24/09/2015 Call 3.800 0.380 0.380 0.000   18 0.380
OZLPS7 24/09/2015 Put 3.800 0.245 0.245 0.000   250 0.245
OZLYZ9 24/09/2015 Call 3.810 0.375 0.375 0.000   0 0.375
OZLZ19 24/09/2015 Put 3.810 0.250 0.250 0.000   100 0.250
OZLEJ9 24/09/2015 Call 3.900 0.330 0.330 0.000   0 0.330
OZLEK9 24/09/2015 Put 3.900 0.290 0.290 0.000   150 0.290
OZLZ39 24/09/2015 Call 3.910 0.320 0.320 0.000   107 0.320
OZLZ29 24/09/2015 Put 3.910 0.295 0.295 0.000   0 0.295
OZLPT7 24/09/2015 Call 4.000 0.280 0.280 0.000   34 0.280
OZLPU7 24/09/2015 Put 4.000 0.345 0.345 0.000   350 0.345
OZLX19 24/09/2015 Call 4.010 0.275 0.275 0.000   67 0.275
OZLWZ9 24/09/2015 Put 4.010 0.350 0.350 0.000   66 0.350
OZLEL9 24/09/2015 Call 4.100 0.235 0.235 0.000   30 0.235
OZLEM9 24/09/2015 Put 4.100 0.400 0.400 0.000   0 0.400
OZLPN7 24/09/2015 Call 4.200 0.200 0.200 0.000   227 0.200
OZLPO7 24/09/2015 Put 4.200 0.465 0.465 0.000   0 0.465
OZLE69 24/09/2015 Call 4.300 0.170 0.170 0.000   310 0.170
OZLE79 24/09/2015 Put 4.300 0.530 0.530 0.000   50 0.530
OZLPV7 24/09/2015 Call 4.400 0.140 0.140 0.000   1,854 0.140
OZLPW7 24/09/2015 Put 4.400 0.605 0.605 0.000   20 0.605
OZLEN9 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.115
OZLEO9 24/09/2015 Put 4.500 0.680 0.680 0.000   0 0.680
OZLPX7 24/09/2015 Call 4.600 0.095 0.095 0.000   337 0.095
OZLPY7 24/09/2015 Put 4.600 0.760 0.760 0.000   0 0.760
OZLG99 24/09/2015 Call 4.700 0.080 0.080 0.000   3,982 0.080
OZLGK9 24/09/2015 Put 4.700 0.840 0.840 0.000   150 0.840
OZLQ27 24/09/2015 Call 4.800 0.065 0.065 0.000   250 0.065
OZLQ37 24/09/2015 Put 4.800 0.925 0.925 0.000   880 0.925
OZLUQ9 24/09/2015 Call 4.900 0.055 0.055 0.000   160 0.055
OZLUR9 24/09/2015 Put 4.900 1.015 1.015 0.000   0 1.015
OZLPZ7 24/09/2015 Call 5.000 0.045 0.045 0.000   60 0.045
OZLQ17 24/09/2015 Put 5.000 1.105 1.105 0.000   0 1.105
OZLWY9 24/09/2015 Call 5.010 0.045 0.045 0.000   0 0.045
OZLWX9 24/09/2015 Put 5.010 1.110 1.110 0.000   87 1.110
OZLBZ7 24/09/2015 Call 5.250 0.025 0.025 0.000   257 0.025
OZLC17 24/09/2015 Put 5.250 1.340 1.340 0.000   0 1.340
OZLEG7 24/09/2015 Call 5.260 0.025 0.025 0.000   0 0.025
OZLEH7 24/09/2015 Put 5.260 1.340 1.340 0.000   0 1.340
OZLQ47 24/09/2015 Call 5.500 0.015 0.015 0.000   250 0.015
OZLQ57 24/09/2015 Put 5.500 1.580 1.580 0.000   0 1.580
OZLEJ7 24/09/2015 Call 5.510 0.015 0.015 0.000   0 0.015
OZLEI7 24/09/2015 Put 5.510 1.580 1.580 0.000   0 1.580
OZLCX7 24/09/2015 Call 5.750 0.009 0.009 0.000   0 0.009
OZLCY7 24/09/2015 Put 5.750 1.825 1.825 0.000   0 1.825
OZLEK7 24/09/2015 Call 5.760 0.009 0.009 0.000   0 0.009
OZLEL7 24/09/2015 Put 5.760 1.820 1.820 0.000   0 1.820
OZLX78 24/09/2015 Call 6.000 0.005 0.005 0.000   0 0.005
OZLX88 24/09/2015 Put 6.000 2.070 2.070 0.000   0 2.070
OZLEN7 24/09/2015 Call 6.010 0.005 0.005 0.000   0 0.005
OZLEM7 24/09/2015 Put 6.010 2.065 2.065 0.000   0 2.065
OZLF57 24/09/2015 Call 6.250 0.003 0.003 0.000   0 0.003
OZLF67 24/09/2015 Put 6.250 2.320 2.320 0.000   0 2.320
OZLXZ8 24/09/2015 Call 6.500 0.001 0.001 0.000   0 0.001
OZLY18 24/09/2015 Put 6.500 2.565 2.565 0.000   0 2.565
OZLPZ9 24/09/2015 Call 6.510 0.001 0.001 0.000   0 0.001
OZLPY9 24/09/2015 Put 6.510 2.555 2.555 0.000   396 2.555
OZLFY7 24/09/2015 Call 6.750 0.001 0.001 0.000   0 0.001
OZLFZ7 24/09/2015 Put 6.750 2.810 2.810 0.000   0 2.810
OZLBS7 29/10/2015 Call 0.010 3.955 3.955 0.000   0 3.955
OZLK77 29/10/2015 Call 3.500 0.615 0.615 0.000   0 0.615
OZLK87 29/10/2015 Put 3.500 0.185 0.185 0.000   0 0.185
OZLB27 29/10/2015 Call 3.600 0.555 0.555 0.000   0 0.555
OZLB37 29/10/2015 Put 3.600 0.220 0.220 0.000   0 0.220
OZLZM9 29/10/2015 Call 3.700 0.495 0.495 0.000   0 0.495
OZLZN9 29/10/2015 Put 3.700 0.260 0.260 0.000   0 0.260
OZLB47 29/10/2015 Call 3.800 0.435 0.435 0.000   0 0.435
OZLB57 29/10/2015 Put 3.800 0.300 0.300 0.000   20 0.300
OZLZO9 29/10/2015 Call 3.900 0.385 0.385 0.000   0 0.385
OZLZP9 29/10/2015 Put 3.900 0.345 0.345 0.000   0 0.345
OZLB67 29/10/2015 Call 4.000 0.335 0.335 0.000   0 0.335
OZLB77 29/10/2015 Put 4.000 0.395 0.395 0.000   0 0.395
OZLZQ9 29/10/2015 Call 4.100 0.290 0.290 0.000   0 0.290
OZLZR9 29/10/2015 Put 4.100 0.450 0.450 0.000   0 0.450
OZLBL7 29/10/2015 Call 4.200 0.255 0.255 0.000   19 0.255
OZLBM7 29/10/2015 Put 4.200 0.510 0.510 0.000   0 0.510
OZLZY9 29/10/2015 Call 4.300 0.215 0.215 0.000   0 0.215
OZLB17 29/10/2015 Put 4.300 0.575 0.575 0.000   0 0.575
OZLBJ7 29/10/2015 Call 4.400 0.190 0.190 0.000   0 0.190
OZLBK7 29/10/2015 Put 4.400 0.640 0.640 0.000   0 0.640
OZLZU9 29/10/2015 Call 4.500 0.160 0.160 0.000   0 0.160
OZLZV9 29/10/2015 Put 4.500 0.715 0.715 0.000   25 0.715
OZLB87 29/10/2015 Call 4.600 0.140 0.140 0.000   0 0.140
OZLB97 29/10/2015 Put 4.600 0.790 0.790 0.000   0 0.790
OZLZW9 29/10/2015 Call 4.700 0.115 0.115 0.000   0 0.115
OZLZX9 29/10/2015 Put 4.700 0.870 0.870 0.000   0 0.870
OZLBH7 29/10/2015 Call 4.800 0.100 0.100 0.000   20 0.100
OZLBI7 29/10/2015 Put 4.800 0.950 0.950 0.000   0 0.950
OZLZS9 29/10/2015 Call 4.900 0.085 0.085 0.000   16 0.085
OZLZT9 29/10/2015 Put 4.900 1.040 1.040 0.000   0 1.040
OZLBF7 29/10/2015 Call 5.000 0.075 0.075 0.000   0 0.075
OZLBG7 29/10/2015 Put 5.000 1.125 1.125 0.000   0 1.125
OZLC27 29/10/2015 Call 5.250 0.050 0.050 0.000   0 0.050
OZLC37 29/10/2015 Put 5.250 1.355 1.355 0.000   0 1.355
OZLCJ7 29/10/2015 Call 5.500 0.035 0.035 0.000   124 0.035
OZLCK7 29/10/2015 Put 5.500 1.590 1.590 0.000   0 1.590
OZLCZ7 29/10/2015 Call 5.750 0.020 0.020 0.000   0 0.020
OZLD17 29/10/2015 Put 5.750 1.830 1.830 0.000   0 1.830
OZLDS7 29/10/2015 Call 6.000 0.015 0.015 0.000   0 0.015
OZLDT7 29/10/2015 Put 6.000 2.075 2.075 0.000   0 2.075
OZLF77 29/10/2015 Call 6.250 0.009 0.009 0.000   0 0.009
OZLF87 29/10/2015 Put 6.250 2.320 2.320 0.000   0 2.320
OZLG17 29/10/2015 Call 6.500 0.006 0.006 0.000   0 0.006
OZLG27 29/10/2015 Put 6.500 2.570 2.570 0.000   0 2.570
OZLG37 29/10/2015 Call 6.750 0.004 0.004 0.000   0 0.004
OZLG47 29/10/2015 Put 6.750 2.815 2.815 0.000   0 2.815
OZLIP7 26/11/2015 Call 0.010 3.965 3.965 0.000   0 3.965
OZLK97 26/11/2015 Call 3.500 0.650 0.650 0.000   0 0.650
OZLKA7 26/11/2015 Put 3.500 0.210 0.210 0.000   0 0.210
OZLJB7 26/11/2015 Call 3.600 0.585 0.585 0.000   0 0.585
OZLJC7 26/11/2015 Put 3.600 0.245 0.245 0.000   0 0.245
OZLJ97 26/11/2015 Call 3.700 0.525 0.525 0.000   0 0.525
OZLJA7 26/11/2015 Put 3.700 0.280 0.280 0.000   0 0.280
OZLJ17 26/11/2015 Call 3.800 0.475 0.475 0.000   0 0.475
OZLJ27 26/11/2015 Put 3.800 0.325 0.325 0.000   0 0.325
OZLIS7 26/11/2015 Call 3.900 0.420 0.420 0.000   0 0.420
OZLIT7 26/11/2015 Put 3.900 0.370 0.370 0.000   0 0.370
OZLIQ7 26/11/2015 Call 4.000 0.375 0.375 0.000   0 0.375
OZLIR7 26/11/2015 Put 4.000 0.420 0.420 0.000   0 0.420
OZLGP7 26/11/2015 Call 4.100 0.330 0.330 0.000   0 0.330
OZLGQ7 26/11/2015 Put 4.100 0.475 0.475 0.000   0 0.475
OZLGR7 26/11/2015 Call 4.200 0.290 0.290 0.000   0 0.290
OZLGS7 26/11/2015 Put 4.200 0.535 0.535 0.000   0 0.535
OZLGT7 26/11/2015 Call 4.300 0.250 0.250 0.000   0 0.250
OZLGU7 26/11/2015 Put 4.300 0.595 0.595 0.000   0 0.595
OZLGV7 26/11/2015 Call 4.400 0.220 0.220 0.000   0 0.220
OZLGW7 26/11/2015 Put 4.400 0.665 0.665 0.000   0 0.665
OZLGX7 26/11/2015 Call 4.500 0.190 0.190 0.000   0 0.190
OZLGY7 26/11/2015 Put 4.500 0.735 0.735 0.000   0 0.735
OZLGZ7 26/11/2015 Call 4.600 0.170 0.170 0.000   0 0.170
OZLI17 26/11/2015 Put 4.600 0.810 0.810 0.000   0 0.810
OZLI27 26/11/2015 Call 4.700 0.150 0.150 0.000   0 0.150
OZLI37 26/11/2015 Put 4.700 0.890 0.890 0.000   0 0.890
OZLI47 26/11/2015 Call 4.800 0.130 0.130 0.000   0 0.130
OZLI57 26/11/2015 Put 4.800 0.970 0.970 0.000   0 0.970
OZLI67 26/11/2015 Call 4.900 0.115 0.115 0.000   0 0.115
OZLI77 26/11/2015 Put 4.900 1.055 1.055 0.000   0 1.055
OZLI87 26/11/2015 Call 5.000 0.100 0.100 0.000   0 0.100
OZLI97 26/11/2015 Put 5.000 1.140 1.140 0.000   0 1.140
OZLIF7 26/11/2015 Call 5.250 0.070 0.070 0.000   0 0.070
OZLIG7 26/11/2015 Put 5.250 1.365 1.365 0.000   0 1.365
OZLIH7 26/11/2015 Call 5.500 0.050 0.050 0.000   0 0.050
OZLII7 26/11/2015 Put 5.500 1.600 1.600 0.000   0 1.600
OZLIJ7 26/11/2015 Call 5.750 0.035 0.035 0.000   0 0.035
OZLIK7 26/11/2015 Put 5.750 1.840 1.840 0.000   0 1.840
OZLIL7 26/11/2015 Call 6.000 0.025 0.025 0.000   0 0.025
OZLIM7 26/11/2015 Put 6.000 2.080 2.080 0.000   0 2.080
OZLIN7 26/11/2015 Call 6.250 0.015 0.015 0.000   0 0.015
OZLIO7 26/11/2015 Put 6.250 2.325 2.325 0.000   0 2.325
OZLRF9 17/12/2015 Call 0.010 3.970 3.970 0.000   0 3.970
OZLPQ9 17/12/2015 Call 2.200 1.765 1.765 0.000   0 1.765
OZLPR9 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.015
OZLPS9 17/12/2015 Call 2.400 1.575 1.575 0.000   0 1.575
OZLPT9 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
OZLRY9 17/12/2015 Call 2.500 1.485 1.485 0.000   0 1.485
OZLRZ9 17/12/2015 Put 2.500 0.035 0.035 0.000   0 0.035
OZLM89 17/12/2015 Call 2.600 1.395 1.395 0.000   0 1.395
OZLM99 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.045
OZLRU9 17/12/2015 Call 2.700 1.305 1.305 0.000   0 1.305
OZLRV9 17/12/2015 Put 2.700 0.055 0.055 0.000   0 0.055
OZLFY9 17/12/2015 Call 2.800 1.220 1.220 0.000   0 1.220
OZLFZ9 17/12/2015 Put 2.800 0.070 0.070 0.000   0 0.070
OZLQ99 17/12/2015 Call 2.900 1.135 1.135 0.000   0 1.135
OZLQA9 17/12/2015 Put 2.900 0.085 0.085 0.000   50 0.085
OZLFO9 17/12/2015 Call 3.000 1.055 1.055 0.000   0 1.055
OZLFP9 17/12/2015 Put 3.000 0.100 0.100 0.000   0 0.100
OZLKP7 17/12/2015 Call 3.010 1.045 1.045 0.000   0 1.045
OZLKQ7 17/12/2015 Put 3.010 0.105 0.105 0.085 100 190 0.105
OZLQ79 17/12/2015 Call 3.100 0.975 0.975 0.000   0 0.975
OZLQ89 17/12/2015 Put 3.100 0.120 0.120 0.000   0 0.120
OZLCU7 17/12/2015 Call 3.200 0.895 0.895 0.000   0 0.895
OZLCV7 17/12/2015 Put 3.200 0.145 0.145 0.000   310 0.145
OZLQJ9 17/12/2015 Call 3.300 0.820 0.820 0.000   0 0.820
OZLQK9 17/12/2015 Put 3.300 0.170 0.170 0.000   0 0.170
OZLW18 17/12/2015 Call 3.400 0.750 0.750 0.000   0 0.750
OZLW28 17/12/2015 Put 3.400 0.200 0.200 0.000   0 0.200
OZLQD9 17/12/2015 Call 3.500 0.680 0.680 0.000   250 0.680
OZLQE9 17/12/2015 Put 3.500 0.230 0.230 0.000   0 0.230
OZLVS8 17/12/2015 Call 3.600 0.615 0.615 0.000   0 0.615
OZLVT8 17/12/2015 Put 3.600 0.265 0.265 0.000   40 0.265
OZLQF9 17/12/2015 Call 3.700 0.555 0.555 0.000   0 0.555
OZLQG9 17/12/2015 Put 3.700 0.305 0.305 0.000   0 0.305
OZLVQ9 17/12/2015 Call 3.800 0.500 0.500 0.000   16 0.500
OZLVR9 17/12/2015 Put 3.800 0.345 0.345 0.000   0 0.345
OZLQH9 17/12/2015 Call 3.900 0.450 0.450 0.000   65 0.450
OZLQI9 17/12/2015 Put 3.900 0.390 0.390 0.000   65 0.390
OZLJ47 17/12/2015 Call 3.910 0.445 0.445 0.000   0 0.445
OZLJ37 17/12/2015 Put 3.910 0.395 0.395 0.000   0 0.395
OZLVS9 17/12/2015 Call 4.000 0.400 0.400 0.000   40 0.400
OZLVT9 17/12/2015 Put 4.000 0.440 0.440 0.000   80 0.440
OZLJ57 17/12/2015 Call 4.010 0.395 0.395 0.000   200 0.395
OZLJ67 17/12/2015 Put 4.010 0.445 0.445 0.000   0 0.445
OZLQB9 17/12/2015 Call 4.100 0.355 0.355 0.000   300 0.355
OZLQC9 17/12/2015 Put 4.100 0.495 0.495 0.000   0 0.495
OZLJ87 17/12/2015 Call 4.110 0.350 0.350 0.000   0 0.350
OZLJ77 17/12/2015 Put 4.110 0.500 0.500 0.000   0 0.500
OZLSI9 17/12/2015 Call 4.200 0.315 0.315 0.000   101 0.315
OZLSJ9 17/12/2015 Put 4.200 0.555 0.555 0.000   48 0.555
OZLRK9 17/12/2015 Call 4.300 0.280 0.280 0.000   250 0.280
OZLRL9 17/12/2015 Put 4.300 0.620 0.620 0.000   0 0.620
OZLXB9 17/12/2015 Call 4.310 0.275 0.275 0.000   50 0.275
OZLXA9 17/12/2015 Put 4.310 0.620 0.620 0.000   198 0.620
OZLQV9 17/12/2015 Call 4.400 0.245 0.245 0.000   0 0.245
OZLQW9 17/12/2015 Put 4.400 0.690 0.690 0.000   128 0.690
OZLX89 17/12/2015 Call 4.410 0.240 0.240 0.000   0 0.240
OZLX99 17/12/2015 Put 4.410 0.690 0.690 0.000   0 0.690
OZLTW9 17/12/2015 Call 4.500 0.215 0.215 0.000   250 0.215
OZLTX9 17/12/2015 Put 4.500 0.760 0.760 0.000   0 0.760
OZLX79 17/12/2015 Call 4.510 0.215 0.215 0.000   0 0.215
OZLX69 17/12/2015 Put 4.510 0.760 0.760 0.000   1,000 0.760
OZLVU8 17/12/2015 Call 4.600 0.190 0.190 0.000   250 0.190
OZLVV8 17/12/2015 Put 4.600 0.835 0.835 0.000   0 0.835
OZLX49 17/12/2015 Call 4.610 0.185 0.185 0.000   0 0.185
OZLX59 17/12/2015 Put 4.610 0.835 0.835 0.000   0 0.835
OZLUU9 17/12/2015 Call 4.700 0.170 0.170 0.000   0 0.170
OZLUV9 17/12/2015 Put 4.700 0.910 0.910 0.000   0 0.910
OZLX39 17/12/2015 Call 4.710 0.165 0.165 0.000   0 0.165
OZLX29 17/12/2015 Put 4.710 0.910 0.910 0.000   0 0.910
OZLVW8 17/12/2015 Call 4.800 0.145 0.145 0.000   40 0.145
OZLVX8 17/12/2015 Put 4.800 0.990 0.990 0.000   0 0.990
OZLUS9 17/12/2015 Call 4.900 0.130 0.130 0.000   0 0.130
OZLUT9 17/12/2015 Put 4.900 1.075 1.075 0.000   0 1.075
OZLVY8 17/12/2015 Call 5.000 0.115 0.115 0.000   250 0.115
OZLVZ8 17/12/2015 Put 5.000 1.160 1.160 0.000   0 1.160
OZLEO7 17/12/2015 Call 5.010 0.115 0.115 0.000   0 0.115
OZLEP7 17/12/2015 Put 5.010 1.155 1.155 0.000   0 1.155
OZLC47 17/12/2015 Call 5.250 0.085 0.085 0.000   0 0.085
OZLC57 17/12/2015 Put 5.250 1.380 1.380 0.000   0 1.380
OZLER7 17/12/2015 Call 5.260 0.085 0.085 0.000   0 0.085
OZLEQ7 17/12/2015 Put 5.260 1.370 1.370 0.000   0 1.370
OZLWO8 17/12/2015 Call 5.500 0.060 0.060 0.000   1,424 0.060
OZLWP8 17/12/2015 Put 5.500 1.605 1.605 0.000   0 1.605
OZLES7 17/12/2015 Call 5.510 0.060 0.060 0.000   0 0.060
OZLET7 17/12/2015 Put 5.510 1.595 1.595 0.000   0 1.595
OZLD27 17/12/2015 Call 5.750 0.045 0.045 0.000   0 0.045
OZLD37 17/12/2015 Put 5.750 1.845 1.845 0.000   0 1.845
OZLEX7 17/12/2015 Call 5.760 0.040 0.040 0.000   0 0.040
OZLEU7 17/12/2015 Put 5.760 1.830 1.830 0.000   0 1.830
OZLGM9 17/12/2015 Call 6.000 0.030 0.030 0.000   262 0.030
OZLGN9 17/12/2015 Put 6.000 2.085 2.085 0.000   0 2.085
OZLQ39 17/12/2015 Call 6.010 0.030 0.030 0.000   0 0.030
OZLQ49 17/12/2015 Put 6.010 2.065 2.065 0.000   597 2.065
OZLF97 17/12/2015 Call 6.250 0.020 0.020 0.000   0 0.020
OZLFF7 17/12/2015 Put 6.250 2.325 2.325 0.000   0 2.325
OZLY28 17/12/2015 Call 6.500 0.015 0.015 0.000   46 0.015
OZLY38 17/12/2015 Put 6.500 2.570 2.570 0.000   0 2.570
OZLV19 17/12/2015 Call 6.510 0.015 0.015 0.000   0 0.015
OZLV29 17/12/2015 Put 6.510 2.545 2.545 0.000   300 2.545
OZLG57 17/12/2015 Call 6.750 0.010 0.010 0.000   0 0.010
OZLG67 17/12/2015 Put 6.750 2.815 2.815 0.000   0 2.815
OZLV49 17/12/2015 Call 7.010 0.007 0.007 0.000   0 0.007
OZLV39 17/12/2015 Put 7.010 3.025 3.025 0.000   0 3.025
OZLV59 17/12/2015 Call 7.510 0.003 0.003 0.000   0 0.003
OZLV69 17/12/2015 Put 7.510 3.510 3.510 0.000   83 3.510
OZLQ19 17/12/2015 Call 8.010 0.002 0.002 0.000   0 0.002
OZLQ29 17/12/2015 Put 8.010 4.000 4.000 0.000   50 4.000
OZLYP9 23/03/2016 Call 0.010 3.910 3.910 0.000   0 3.910
OZLPU9 23/03/2016 Call 2.200 1.800 1.800 0.000   0 1.800
OZLPV9 23/03/2016 Put 2.200 0.035 0.035 0.000   0 0.035
OZLPW9 23/03/2016 Call 2.400 1.620 1.620 0.000   0 1.620
OZLPX9 23/03/2016 Put 2.400 0.055 0.055 0.000   0 0.055
OZLMA9 23/03/2016 Call 2.600 1.445 1.445 0.000   0 1.445
OZLMB9 23/03/2016 Put 2.600 0.080 0.080 0.000   0 0.080
OZLG19 23/03/2016 Call 2.800 1.280 1.280 0.000   0 1.280
OZLG29 23/03/2016 Put 2.800 0.115 0.115 0.000   0 0.115
OZLFQ9 23/03/2016 Call 3.000 1.125 1.125 0.000   0 1.125
OZLFR9 23/03/2016 Put 3.000 0.155 0.155 0.000   45 0.155
OZLYQ9 23/03/2016 Call 3.100 1.045 1.045 0.000   0 1.045
OZLYR9 23/03/2016 Put 3.100 0.180 0.180 0.000   0 0.180
OZLEV9 23/03/2016 Call 3.200 0.975 0.975 0.000   0 0.975
OZLEW9 23/03/2016 Put 3.200 0.210 0.210 0.000   35 0.210
OZLXT9 23/03/2016 Call 3.300 0.900 0.900 0.000   0 0.900
OZLXU9 23/03/2016 Put 3.300 0.240 0.240 0.000   0 0.240
OZLEX9 23/03/2016 Call 3.400 0.830 0.830 0.000   0 0.830
OZLEY9 23/03/2016 Put 3.400 0.275 0.275 0.000   35 0.275
OZLXY9 23/03/2016 Call 3.500 0.770 0.770 0.000   0 0.770
OZLXZ9 23/03/2016 Put 3.500 0.310 0.310 0.000   0 0.310
OZLER9 23/03/2016 Call 3.600 0.705 0.705 0.000   0 0.705
OZLES9 23/03/2016 Put 3.600 0.350 0.350 0.000   60 0.350
OZLY19 23/03/2016 Call 3.700 0.650 0.650 0.000   0 0.650
OZLY29 23/03/2016 Put 3.700 0.395 0.395 0.000   0 0.395
OZLEP9 23/03/2016 Call 3.800 0.600 0.600 0.000   2 0.600
OZLEQ9 23/03/2016 Put 3.800 0.435 0.435 0.000   35 0.435
OZLXV9 23/03/2016 Call 3.900 0.545 0.545 0.000   10 0.545
OZLXW9 23/03/2016 Put 3.900 0.485 0.485 0.000   0 0.485
OZLF49 23/03/2016 Call 4.000 0.500 0.500 0.000   0 0.500
OZLF59 23/03/2016 Put 4.000 0.535 0.535 0.000   0 0.535
OZLXR9 23/03/2016 Call 4.100 0.450 0.450 0.000   20 0.450
OZLXS9 23/03/2016 Put 4.100 0.585 0.585 0.000   0 0.585
OZLF29 23/03/2016 Call 4.200 0.410 0.410 0.000   18 0.410
OZLF39 23/03/2016 Put 4.200 0.645 0.645 0.000   0 0.645
OZLXP9 23/03/2016 Call 4.300 0.370 0.370 0.000   17 0.370
OZLXQ9 23/03/2016 Put 4.300 0.705 0.705 0.000   0 0.705
OZLF69 23/03/2016 Call 4.400 0.330 0.330 0.000   0 0.330
OZLF79 23/03/2016 Put 4.400 0.770 0.770 0.000   0 0.770
OZLXN9 23/03/2016 Call 4.500 0.300 0.300 0.000   0 0.300
OZLXO9 23/03/2016 Put 4.500 0.840 0.840 0.000   0 0.840
OZLEZ9 23/03/2016 Call 4.600 0.275 0.275 0.000   0 0.275
OZLF19 23/03/2016 Put 4.600 0.905 0.905 0.000   0 0.905
OZLZA9 23/03/2016 Call 4.700 0.250 0.250 0.000   0 0.250
OZLZB9 23/03/2016 Put 4.700 0.980 0.980 0.000   0 0.980
OZLET9 23/03/2016 Call 4.800 0.230 0.230 0.000   0 0.230
OZLEU9 23/03/2016 Put 4.800 1.055 1.055 0.000   0 1.055
OZLZI9 23/03/2016 Call 4.900 0.210 0.210 0.000   25 0.210
OZLZJ9 23/03/2016 Put 4.900 1.130 1.130 0.000   0 1.130
OZLGP9 23/03/2016 Call 5.000 0.190 0.190 0.000   20 0.190
OZLGQ9 23/03/2016 Put 5.000 1.210 1.210 0.000   0 1.210
OZLC67 23/03/2016 Call 5.250 0.150 0.150 0.000   0 0.150
OZLC77 23/03/2016 Put 5.250 1.420 1.420 0.000   0 1.420
OZLCL7 23/03/2016 Call 5.500 0.120 0.120 0.000   0 0.120
OZLCM7 23/03/2016 Put 5.500 1.640 1.640 0.000   0 1.640
OZLD47 23/03/2016 Call 5.750 0.095 0.095 0.000   0 0.095
OZLD57 23/03/2016 Put 5.750 1.870 1.870 0.000   0 1.870
OZLDU7 23/03/2016 Call 6.000 0.075 0.075 0.000   0 0.075
OZLDV7 23/03/2016 Put 6.000 2.105 2.105 0.000   0 2.105
OZLFG7 23/03/2016 Call 6.250 0.060 0.060 0.000   0 0.060
OZLFH7 23/03/2016 Put 6.250 2.340 2.340 0.000   0 2.340
OZLG77 23/03/2016 Call 6.500 0.050 0.050 0.000   0 0.050
OZLG87 23/03/2016 Put 6.500 2.580 2.580 0.000   0 2.580
OZLG97 23/03/2016 Call 6.750 0.040 0.040 0.000   0 0.040
OZLGK7 23/03/2016 Put 6.750 2.820 2.820 0.000   0 2.820
OZLK67 23/06/2016 Call 0.010 3.930 3.930 0.000   0 3.930
OZLRW9 23/06/2016 Call 2.400 1.625 1.625 0.000   0 1.625
OZLRX9 23/06/2016 Put 2.400 0.090 0.090 0.000   0 0.090
OZLQL9 23/06/2016 Call 2.600 1.455 1.455 0.000   0 1.455
OZLQM9 23/06/2016 Put 2.600 0.120 0.120 0.000   0 0.120
OZLQN9 23/06/2016 Call 2.800 1.295 1.295 0.000   0 1.295
OZLQO9 23/06/2016 Put 2.800 0.155 0.155 0.000   0 0.155
OZLR49 23/06/2016 Call 3.000 1.145 1.145 0.000   0 1.145
OZLR59 23/06/2016 Put 3.000 0.200 0.200 0.000   0 0.200
OZLQP9 23/06/2016 Call 3.200 1.010 1.010 0.000   0 1.010
OZLQQ9 23/06/2016 Put 3.200 0.260 0.260 0.000   40 0.260
OZLR89 23/06/2016 Call 3.400 0.885 0.885 0.000   0 0.885
OZLR99 23/06/2016 Put 3.400 0.330 0.330 0.000   0 0.330
OZLKB7 23/06/2016 Call 3.500 0.825 0.825 0.000   0 0.825
OZLKC7 23/06/2016 Put 3.500 0.365 0.365 0.000   0 0.365
OZLR69 23/06/2016 Call 3.600 0.765 0.765 0.000   0 0.765
OZLR79 23/06/2016 Put 3.600 0.405 0.405 0.000   0 0.405
OZLJR7 23/06/2016 Call 3.700 0.715 0.715 0.000   0 0.715
OZLJS7 23/06/2016 Put 3.700 0.450 0.450 0.000   0 0.450
OZLQZ9 23/06/2016 Call 3.800 0.665 0.665 0.000   0 0.665
OZLR19 23/06/2016 Put 3.800 0.495 0.495 0.000   0 0.495
OZLJN7 23/06/2016 Call 3.900 0.615 0.615 0.000   0 0.615
OZLJO7 23/06/2016 Put 3.900 0.540 0.540 0.000   0 0.540
OZLQX9 23/06/2016 Call 4.000 0.575 0.575 0.000   0 0.575
OZLQY9 23/06/2016 Put 4.000 0.595 0.595 0.000   150 0.595
OZLJF7 23/06/2016 Call 4.100 0.530 0.530 0.000   0 0.530
OZLJG7 23/06/2016 Put 4.100 0.645 0.645 0.000   0 0.645
OZLR29 23/06/2016 Call 4.200 0.485 0.485 0.000   0 0.485
OZLR39 23/06/2016 Put 4.200 0.705 0.705 0.000   0 0.705
OZLJP7 23/06/2016 Call 4.300 0.450 0.450 0.000   0 0.450
OZLJQ7 23/06/2016 Put 4.300 0.765 0.765 0.000   0 0.765
OZLRG9 23/06/2016 Call 4.400 0.410 0.410 0.000   16 0.410
OZLRH9 23/06/2016 Put 4.400 0.825 0.825 0.000   0 0.825
OZLJH7 23/06/2016 Call 4.500 0.375 0.375 0.000   0 0.375
OZLJI7 23/06/2016 Put 4.500 0.895 0.895 0.000   0 0.895
OZLRM9 23/06/2016 Call 4.600 0.345 0.345 0.000   0 0.345
OZLRN9 23/06/2016 Put 4.600 0.960 0.960 0.000   0 0.960
OZLJJ7 23/06/2016 Call 4.700 0.315 0.315 0.000   0 0.315
OZLJK7 23/06/2016 Put 4.700 1.030 1.030 0.000   0 1.030
OZLUY9 23/06/2016 Call 4.800 0.290 0.290 0.000   0 0.290
OZLUZ9 23/06/2016 Put 4.800 1.105 1.105 0.000   0 1.105
OZLJL7 23/06/2016 Call 4.900 0.265 0.265 0.000   0 0.265
OZLJM7 23/06/2016 Put 4.900 1.185 1.185 0.000   0 1.185
OZLUW9 23/06/2016 Call 5.000 0.245 0.245 0.000   0 0.245
OZLUX9 23/06/2016 Put 5.000 1.260 1.260 0.000   0 1.260
OZLBO7 23/06/2016 Call 5.500 0.165 0.165 0.000   0 0.165
OZLBP7 23/06/2016 Put 5.500 1.680 1.680 0.000   0 1.680
OZLD67 23/06/2016 Call 6.000 0.105 0.105 0.000   50 0.105
OZLD77 23/06/2016 Put 6.000 2.130 2.130 0.000   0 2.130
OZLDW7 23/06/2016 Call 6.500 0.070 0.070 0.000   0 0.070
OZLDX7 23/06/2016 Put 6.500 2.600 2.600 0.000   0 2.600
OZLGL7 23/06/2016 Call 7.000 0.045 0.045 0.000   0 0.045
OZLGM7 23/06/2016 Put 7.000 3.075 3.075 0.000   0 3.075
OZLYF9 29/09/2016 Call 3.000 1.185 1.185 0.000   0 1.185
OZLYG9 29/09/2016 Put 3.000 0.275 0.275 0.000   0 0.275
OZLY99 29/09/2016 Call 3.200 1.055 1.055 0.000   0 1.055
OZLYA9 29/09/2016 Put 3.200 0.345 0.345 0.000   0 0.345
OZLY79 29/09/2016 Call 3.400 0.940 0.940 0.000   0 0.940
OZLY89 29/09/2016 Put 3.400 0.425 0.425 0.000   0 0.425
OZLYB9 29/09/2016 Call 3.600 0.835 0.835 0.000   0 0.835
OZLYC9 29/09/2016 Put 3.600 0.515 0.515 0.000   0 0.515
OZLYJ9 29/09/2016 Call 3.800 0.735 0.735 0.000   0 0.735
OZLYK9 29/09/2016 Put 3.800 0.615 0.615 0.000   0 0.615
OZLYN9 29/09/2016 Call 4.000 0.645 0.645 0.000   0 0.645
OZLYO9 29/09/2016 Put 4.000 0.725 0.725 0.000   0 0.725
OZLYL9 29/09/2016 Call 4.200 0.565 0.565 0.000   0 0.565
OZLYM9 29/09/2016 Put 4.200 0.840 0.840 0.000   0 0.840
OZLYD9 29/09/2016 Call 4.400 0.495 0.495 0.000   0 0.495
OZLYE9 29/09/2016 Put 4.400 0.960 0.960 0.000   0 0.960
OZLYH9 29/09/2016 Call 4.600 0.430 0.430 0.000   15 0.430
OZLYI9 29/09/2016 Put 4.600 1.090 1.090 0.000   0 1.090
OZLYS9 29/09/2016 Call 4.800 0.375 0.375 0.000   0 0.375
OZLYT9 29/09/2016 Put 4.800 1.230 1.230 0.000   0 1.230
OZLZC9 29/09/2016 Call 5.000 0.325 0.325 0.000   0 0.325
OZLZF9 29/09/2016 Put 5.000 1.370 1.370 0.000   0 1.370
OZLBQ7 29/09/2016 Call 5.500 0.225 0.225 0.000   0 0.225
OZLBR7 29/09/2016 Put 5.500 1.755 1.755 0.000   0 1.755
OZLD87 29/09/2016 Call 6.000 0.150 0.150 0.000   0 0.150
OZLD97 29/09/2016 Put 6.000 2.170 2.170 0.000   0 2.170
OZLDY7 29/09/2016 Call 6.500 0.100 0.100 0.000   0 0.100
OZLDZ7 29/09/2016 Put 6.500 2.615 2.615 0.000   0 2.615
OZLGN7 29/09/2016 Call 7.000 0.065 0.065 0.000   0 0.065
OZLGO7 29/09/2016 Put 7.000 3.080 3.080 0.000   0 3.080
OZLJV7 22/12/2016 Call 3.400 0.955 0.955 0.000   0 0.955
OZLJW7 22/12/2016 Put 3.400 0.410 0.410 0.000   0 0.410
OZLJT7 22/12/2016 Call 3.600 0.855 0.855 0.000   0 0.855
OZLJU7 22/12/2016 Put 3.600 0.505 0.505 0.000   0 0.505
OZLD68 22/12/2016 Call 3.800 0.760 0.760 0.000   42 0.760
OZLD78 22/12/2016 Put 3.800 0.605 0.605 0.000   0 0.605
OZLD88 22/12/2016 Call 4.000 0.680 0.680 0.000   40 0.680
OZLD98 22/12/2016 Put 4.000 0.720 0.720 0.000   150 0.720
OZLJZ7 22/12/2016 Call 4.200 0.605 0.605 0.000   0 0.605
OZLK17 22/12/2016 Put 4.200 0.835 0.835 0.000   0 0.835
OZLE18 22/12/2016 Call 4.400 0.540 0.540 0.000   73 0.540
OZLE28 22/12/2016 Put 4.400 0.965 0.965 0.000   0 0.965
OZLJX7 22/12/2016 Call 4.600 0.480 0.480 0.000   0 0.480
OZLJY7 22/12/2016 Put 4.600 1.100 1.100 0.000   0 1.100
OZLK47 22/12/2016 Call 4.800 0.430 0.430 0.000   0 0.430
OZLK57 22/12/2016 Put 4.800 1.240 1.240 0.000   0 1.240
OZLK27 22/12/2016 Call 5.000 0.380 0.380 0.000   0 0.380
OZLK37 22/12/2016 Put 5.000 1.390 1.390 0.000   0 1.390

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.