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 8.070 Down -0.190 8.070 8.080 8.120 8.170 8.070 451,441 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLP18 30/03/2017 Call 0.010 8.140 8.140 0.000   0 8.250
OZLT17 30/03/2017 Call 4.000 4.150 4.150 0.000   0 4.260
OZLT27 30/03/2017 Put 4.000 0.000 0.000 0.000   60 0.000
OZLUD7 30/03/2017 Call 4.400 3.750 3.750 0.000   0 3.865
OZLUE7 30/03/2017 Put 4.400 0.000 0.000 0.000   60 0.000
OZLN28 30/03/2017 Call 4.700 3.450 3.450 0.000   0 3.565
OZLN38 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OZLUV7 30/03/2017 Call 5.000 3.150 3.150 0.000   0 3.265
OZLUW7 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLMT8 30/03/2017 Call 5.250 2.900 2.900 0.000   0 3.010
OZLMU8 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OZLVE7 30/03/2017 Call 5.500 2.650 2.650 0.000   0 2.760
OZLVF7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OZLZ28 30/03/2017 Call 5.510 2.640 2.640 0.000   0 2.750
OZLZ18 30/03/2017 Put 5.510 0.000 0.000 0.000   0 0.000
OZLN68 30/03/2017 Call 5.750 2.400 2.400 0.000   0 2.515
OZLN78 30/03/2017 Put 5.750 0.000 0.000 0.000   130 0.000
OZLZ38 30/03/2017 Call 5.760 2.390 2.390 0.000   100 2.505
OZLZ48 30/03/2017 Put 5.760 0.000 0.000 0.000   40 0.000
OZLVI7 30/03/2017 Call 6.000 2.150 2.150 0.000   0 2.265
OZLVJ7 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
OZLZJ8 30/03/2017 Call 6.010 2.140 2.140 0.000   73 2.255
OZLZK8 30/03/2017 Put 6.010 0.000 0.000 0.000   0 0.000
OZLMZ8 30/03/2017 Call 6.250 1.900 1.900 0.000   0 2.015
OZLN18 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
OZLJU8 30/03/2017 Call 6.500 1.650 1.650 0.000   0 1.765
OZLJV8 30/03/2017 Put 6.500 0.000 0.000 0.000   40 0.000
OZLMV8 30/03/2017 Call 6.750 1.400 1.400 0.000   0 1.515
OZLMW8 30/03/2017 Put 6.750 0.000 0.000 0.000   10 0.000
OZLJW8 30/03/2017 Call 7.000 1.150 1.150 0.000   0 1.270
OZLJX8 30/03/2017 Put 7.000 0.000 0.000 0.000   110 0.000
OZLJR9 30/03/2017 Call 7.010 1.140 1.140 0.000   320 1.260
OZLJS9 30/03/2017 Put 7.010 0.000 0.000 0.000   100 0.000
OZLPM8 30/03/2017 Call 7.250 0.905 0.905 0.000   0 1.020
OZLPN8 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
OZLJU9 30/03/2017 Call 7.260 0.895 0.895 0.000   200 1.010
OZLJT9 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
OZLLD8 30/03/2017 Call 7.500 0.660 0.660 0.000   0 0.780
OZLLE8 30/03/2017 Put 7.500 0.000 0.035 0.000   200 0.002
OZLJV9 30/03/2017 Call 7.510 0.650 0.650 0.000   20 0.770
OZLJW9 30/03/2017 Put 7.510 0.003 0.003 0.000   0 0.002
OZLRI8 30/03/2017 Call 7.750 0.320 0.390 0.000   0 0.550
OZLRJ8 30/03/2017 Put 7.750 0.010 0.060 0.000   100 0.010
OZLJY9 30/03/2017 Call 7.760 0.310 0.380 0.000   58 0.540
OZLJX9 30/03/2017 Put 7.760 0.002 0.060 0.000   0 0.010
OZLRY8 30/03/2017 Call 8.000 0.135 0.200 0.000   24 0.340
OZLRZ8 30/03/2017 Put 8.000 0.080 0.125 0.000   60 0.050
OZLJZ9 30/03/2017 Call 8.010 0.130 0.195 0.000   250 0.330
OZLK19 30/03/2017 Put 8.010 0.070 0.130 0.000   5 0.050
OZLVC8 30/03/2017 Call 8.250 0.045 0.085 0.075 100 199 0.175
OZLVD8 30/03/2017 Put 8.250 0.215 0.240 0.000   1,197 0.140
OZLVW8 30/03/2017 Call 8.500 0.000 0.045 0.000   1,000 0.070
OZLVX8 30/03/2017 Put 8.500 0.410 0.480 0.000   200 0.295
OZLWN8 30/03/2017 Call 8.750 0.000 0.040 0.000   278 0.020
OZLWO8 30/03/2017 Put 8.750 0.645 0.720 0.000 100 250 0.505
OZLDY9 30/03/2017 Call 9.000 0.000 0.000 0.000   364 0.005
OZLDZ9 30/03/2017 Put 9.000 0.890 0.970 0.000   191 0.740
OZLE59 30/03/2017 Call 9.010 0.000 0.000 0.000   496 0.004
OZLE69 30/03/2017 Put 9.010 0.900 0.980 0.000   460 0.750
OZLEK9 30/03/2017 Call 9.250 0.000 0.000 0.000   396 0.001
OZLEL9 30/03/2017 Put 9.250 1.140 1.220 0.000   396 0.990
OZLFI9 30/03/2017 Call 9.500 0.000 0.000 0.000   93 0.000
OZLFJ9 30/03/2017 Put 9.500 1.390 1.470 0.000   71 1.240
OZLFK9 30/03/2017 Call 9.750 0.000 0.020 0.000   2,670 0.000
OZLFL9 30/03/2017 Put 9.750 1.640 1.720 0.000   0 1.490
OZLGL9 30/03/2017 Call 10.000 0.000 0.000 0.000   157 0.000
OZLGM9 30/03/2017 Put 10.000 1.890 1.970 0.000   0 1.740
OZLS89 30/03/2017 Call 10.010 0.000 0.000 0.000   0 0.000
OZLS99 30/03/2017 Put 10.010 1.860 1.860 0.000   0 1.750
OZLGZ9 30/03/2017 Call 10.250 0.000 0.000 0.000   94 0.000
OZLI19 30/03/2017 Put 10.250 2.140 2.220 0.000   0 1.990
OZLSA9 30/03/2017 Call 10.260 0.000 0.000 0.000   100 0.000
OZLSB9 30/03/2017 Put 10.260 2.110 2.110 0.000   0 1.995
OZLLI9 30/03/2017 Call 10.500 0.000 0.000 0.000   174 0.000
OZLLJ9 30/03/2017 Put 10.500 2.390 2.470 0.000   0 2.240
OZLM29 30/03/2017 Call 10.750 0.000 0.000 0.000   0 0.000
OZLM39 30/03/2017 Put 10.750 2.640 2.720 0.000   0 2.490
OZLMI9 30/03/2017 Call 11.000 0.000 0.000 0.000   0 0.000
OZLMJ9 30/03/2017 Put 11.000 2.890 2.970 0.000   0 2.740
OZLPN9 30/03/2017 Call 11.250 0.000 0.000 0.000   0 0.000
OZLPO9 30/03/2017 Put 11.250 3.100 3.100 0.000   0 2.990
OZLQA9 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
OZLQB9 30/03/2017 Put 11.500 3.350 3.350 0.000   0 3.240
OZLQC9 30/03/2017 Call 11.750 0.000 0.000 0.000   3,000 0.000
OZLQD9 30/03/2017 Put 11.750 3.600 3.600 0.000   0 3.490
OZLD19 27/04/2017 Call 0.010 8.150 8.150 0.000   0 8.265
OZLC19 27/04/2017 Call 4.800 3.355 3.355 0.000   0 3.465
OZLC29 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLC39 27/04/2017 Call 4.900 3.255 3.255 0.000   0 3.370
OZLC49 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLC59 27/04/2017 Call 5.000 3.155 3.155 0.000   0 3.270
OZLC69 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLC79 27/04/2017 Call 5.250 2.910 2.910 0.000   0 3.020
OZLC89 27/04/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OZLC99 27/04/2017 Call 5.500 2.660 2.660 0.000   0 2.770
OZLCF9 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OZLCG9 27/04/2017 Call 5.750 2.415 2.415 0.000   0 2.525
OZLCH9 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
OZLCI9 27/04/2017 Call 6.000 2.165 2.165 0.000   0 2.280
OZLCJ9 27/04/2017 Put 6.000 0.001 0.001 0.000   0 0.001
OZLCK9 27/04/2017 Call 6.250 1.920 1.920 0.000   0 2.035
OZLCL9 27/04/2017 Put 6.250 0.002 0.002 0.000   0 0.002
OZLCM9 27/04/2017 Call 6.500 1.680 1.680 0.000   0 1.790
OZLCN9 27/04/2017 Put 6.500 0.005 0.005 0.000   20 0.005
OZLCO9 27/04/2017 Call 6.750 1.440 1.440 0.000   0 1.550
OZLCP9 27/04/2017 Put 6.750 0.015 0.015 0.000   0 0.010
OZLCQ9 27/04/2017 Call 7.000 1.210 1.210 0.000   0 1.315
OZLCR9 27/04/2017 Put 7.000 0.020 0.065 0.000   5 0.025
OZLCS9 27/04/2017 Call 7.250 0.985 0.985 0.000   0 1.085
OZLCT9 27/04/2017 Put 7.250 0.045 0.095 0.000   0 0.045
OZLCU9 27/04/2017 Call 7.500 0.780 0.780 0.000   0 0.870
OZLCV9 27/04/2017 Put 7.500 0.090 0.140 0.000   0 0.085
OZLT39 27/04/2017 Call 7.510 0.770 0.770 0.000   0 0.865
OZLT49 27/04/2017 Put 7.510 0.100 0.100 0.000   0 0.085
OZLCW9 27/04/2017 Call 7.750 0.485 0.555 0.530 100 279 0.675
OZLCX9 27/04/2017 Put 7.750 0.155 0.210 0.000   360 0.140
OZLT69 27/04/2017 Call 7.760 0.000 0.000 0.000   0 0.670
OZLT59 27/04/2017 Put 7.760 0.170 0.170 0.000   0 0.140
OZLCY9 27/04/2017 Call 8.000 0.335 0.405 0.000   220 0.505
OZLCZ9 27/04/2017 Put 8.000 0.250 0.320 0.000   105 0.220
OZLSH9 27/04/2017 Call 8.010 0.420 0.420 0.000   0 0.500
OZLSG9 27/04/2017 Put 8.010 0.260 0.260 0.000   0 0.225
OZLD29 27/04/2017 Call 8.250 0.215 0.285 0.000   295 0.360
OZLD39 27/04/2017 Put 8.250 0.385 0.450 0.000   50 0.330
OZLSI9 27/04/2017 Call 8.260 0.290 0.290 0.000   0 0.355
OZLSJ9 27/04/2017 Put 8.260 0.385 0.385 0.000   0 0.335
OZLD49 27/04/2017 Call 8.500 0.130 0.190 0.000   355 0.250
OZLD59 27/04/2017 Put 8.500 0.545 0.615 0.000   200 0.470
OZLSL9 27/04/2017 Call 8.510 0.190 0.190 0.000   0 0.245
OZLSK9 27/04/2017 Put 8.510 0.535 0.535 0.000   0 0.475
OZLDM9 27/04/2017 Call 8.750 0.080 0.125 0.000   168 0.160
OZLDN9 27/04/2017 Put 8.750 0.740 0.810 0.000   385 0.635
OZLSM9 27/04/2017 Call 8.760 0.000 0.000 0.000   300 0.160
OZLSN9 27/04/2017 Put 8.760 0.715 0.715 0.000   0 0.645
OZLE19 27/04/2017 Call 9.000 0.040 0.085 0.000   250 0.100
OZLE29 27/04/2017 Put 9.000 0.955 1.020 0.000   651 0.830
OZLSP9 27/04/2017 Call 9.010 0.070 0.070 0.000   300 0.100
OZLSO9 27/04/2017 Put 9.010 0.920 0.920 0.000   0 0.835
OZLEM9 27/04/2017 Call 9.250 0.020 0.060 0.000   182 0.060
OZLEN9 27/04/2017 Put 9.250 1.180 1.250 0.000   0 1.045
OZLFM9 27/04/2017 Call 9.500 0.001 0.050 0.000   1,150 0.035
OZLFN9 27/04/2017 Put 9.500 1.415 1.490 0.000   300 1.270
OZLFO9 27/04/2017 Call 9.750 0.010 0.010 0.000   110 0.020
OZLFP9 27/04/2017 Put 9.750 1.655 1.730 0.000   50 1.505
OZLGN9 27/04/2017 Call 10.000 0.000 0.050 0.000   85 0.010
OZLGO9 27/04/2017 Put 10.000 1.895 1.975 0.000   0 1.745
OZLI29 27/04/2017 Call 10.250 0.000 0.045 0.000   0 0.006
OZLI39 27/04/2017 Put 10.250 2.140 2.220 0.000   0 1.990
OZLLK9 27/04/2017 Call 10.500 0.001 0.001 0.000   0 0.003
OZLLL9 27/04/2017 Put 10.500 2.390 2.470 0.000   0 2.240
OZLM49 27/04/2017 Call 10.750 0.001 0.001 0.000   150 0.001
OZLM59 27/04/2017 Put 10.750 2.640 2.720 0.000   0 2.490
OZLMK9 27/04/2017 Call 11.000 0.000 0.000 0.000   499 0.001
OZLML9 27/04/2017 Put 11.000 2.890 2.970 0.000   0 2.740
OZLPP9 27/04/2017 Call 11.250 0.000 0.000 0.000   0 0.000
OZLPQ9 27/04/2017 Put 11.250 3.100 3.100 0.000   0 2.990
OZLQG9 27/04/2017 Call 11.500 0.000 0.000 0.000   0 0.000
OZLQH9 27/04/2017 Put 11.500 3.350 3.350 0.000   0 3.240
OZLQE9 27/04/2017 Call 11.750 0.000 0.000 0.000   0 0.000
OZLQF9 27/04/2017 Put 11.750 3.600 3.600 0.000   0 3.490
OZLJC9 25/05/2017 Call 0.010 8.160 8.160 0.000   0 8.275
OZLJH9 25/05/2017 Call 6.000 2.170 2.170 0.000   0 2.310
OZLJI9 25/05/2017 Put 6.000 0.010 0.010 0.000   0 0.009
OZLJF9 25/05/2017 Call 6.250 1.925 1.925 0.000   0 2.060
OZLJG9 25/05/2017 Put 6.250 0.020 0.020 0.000   0 0.020
OZLIH9 25/05/2017 Call 6.500 1.690 1.690 0.000   0 1.825
OZLII9 25/05/2017 Put 6.500 0.035 0.035 0.000   0 0.035
OZLIJ9 25/05/2017 Call 6.750 1.455 1.455 0.000   0 1.590
OZLIK9 25/05/2017 Put 6.750 0.050 0.095 0.000   0 0.055
OZLIL9 25/05/2017 Call 7.000 1.240 1.240 0.000   0 1.370
OZLIM9 25/05/2017 Put 7.000 0.080 0.130 0.000   0 0.085
OZLIN9 25/05/2017 Call 7.250 1.035 1.035 0.000   0 1.160
OZLIO9 25/05/2017 Put 7.250 0.125 0.180 0.000   0 0.125
OZLT79 25/05/2017 Call 7.260 1.025 1.025 0.000   0 1.150
OZLT89 25/05/2017 Put 7.260 0.145 0.145 0.000   0 0.125
OZLIP9 25/05/2017 Call 7.500 0.000 0.000 0.800 5 205 0.965
OZLIQ9 25/05/2017 Put 7.500 0.190 0.250 0.000   0 0.175
OZLIR9 25/05/2017 Call 7.750 0.605 0.675 0.000   0 0.785
OZLIS9 25/05/2017 Put 7.750 0.265 0.335 0.000   28 0.245
OZLIT9 25/05/2017 Call 8.000 0.460 0.530 0.550 500 0 0.625
OZLIU9 25/05/2017 Put 8.000 0.365 0.440 0.000   330 0.335
OZLIV9 25/05/2017 Call 8.250 0.340 0.410 0.000   540 0.485
OZLIW9 25/05/2017 Put 8.250 0.495 0.565 0.000   90 0.445
OZLIX9 25/05/2017 Call 8.500 0.245 0.315 0.000   8 0.370
OZLIY9 25/05/2017 Put 8.500 0.650 0.720 0.000   66 0.580
OZLIZ9 25/05/2017 Call 8.750 0.180 0.240 0.000   196 0.280
OZLJ19 25/05/2017 Put 8.750 0.830 0.900 0.000   620 0.740
OZLJ29 25/05/2017 Call 9.000 0.125 0.180 0.000   0 0.205
OZLJ39 25/05/2017 Put 9.000 1.025 1.095 0.000   0 0.920
OZLJ49 25/05/2017 Call 9.250 0.085 0.130 0.000   0 0.150
OZLJ59 25/05/2017 Put 9.250 1.235 1.305 0.000   0 1.115
OZLJ69 25/05/2017 Call 9.500 0.055 0.100 0.000   260 0.105
OZLJ79 25/05/2017 Put 9.500 1.460 1.530 0.000   0 1.325
OZLJ89 25/05/2017 Call 9.750 0.035 0.075 0.000   260 0.075
OZLJ99 25/05/2017 Put 9.750 1.685 1.760 0.000   0 1.550
OZLJA9 25/05/2017 Call 10.000 0.015 0.075 0.000   0 0.055
OZLJB9 25/05/2017 Put 10.000 1.920 2.000 0.000   0 1.780
OZLJD9 25/05/2017 Call 10.250 0.007 0.065 0.000   30 0.035
OZLJE9 25/05/2017 Put 10.250 2.160 2.240 0.000   0 2.015
OZLLM9 25/05/2017 Call 10.500 0.000 0.060 0.000   18 0.025
OZLLN9 25/05/2017 Put 10.500 2.400 2.480 0.000   0 2.255
OZLM69 25/05/2017 Call 10.750 0.000 0.060 0.000   0 0.020
OZLM79 25/05/2017 Put 10.750 2.645 2.725 0.000   0 2.500
OZLMM9 25/05/2017 Call 11.000 0.000 0.050 0.000   0 0.010
OZLMN9 25/05/2017 Put 11.000 2.890 2.975 0.000   0 2.745
OZLPR9 25/05/2017 Call 11.250 0.004 0.004 0.000   0 0.008
OZLPS9 25/05/2017 Put 11.250 3.100 3.100 0.000   0 2.995
OZLQI9 25/05/2017 Call 11.500 0.002 0.002 0.000   0 0.005
OZLQJ9 25/05/2017 Put 11.500 3.350 3.350 0.000   0 3.240
OZLQK9 25/05/2017 Call 11.750 0.001 0.001 0.000   25 0.003
OZLQL9 25/05/2017 Put 11.750 3.600 3.600 0.000   0 3.490
OZLUG8 29/06/2017 Call 0.010 8.180 8.180 0.000   0 8.290
OZLBG8 29/06/2017 Call 4.000 4.170 4.170 0.000   0 4.280
OZLBH8 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
OZLBT8 29/06/2017 Call 4.200 3.970 3.970 0.000   0 4.080
OZLBU8 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.000
OZLZL8 29/06/2017 Call 4.410 3.760 3.760 0.000   0 3.870
OZLZM8 29/06/2017 Put 4.410 0.000 0.000 0.000   120 0.000
OZLZP8 29/06/2017 Call 4.610 3.565 3.565 0.000   200 3.675
OZLZQ8 29/06/2017 Put 4.610 0.001 0.001 0.000   0 0.001
OZLTR8 29/06/2017 Call 4.900 3.275 3.275 0.000   0 3.390
OZLTS8 29/06/2017 Put 4.900 0.003 0.003 0.000   250 0.002
OZLBV8 29/06/2017 Call 5.000 3.180 3.180 0.000   0 3.290
OZLBW8 29/06/2017 Put 5.000 0.003 0.003 0.000   0 0.003
OZLT99 29/06/2017 Call 5.010 3.170 3.170 0.000   400 3.280
OZLTA9 29/06/2017 Put 5.010 0.004 0.004 0.000   0 0.003
OZLTJ8 29/06/2017 Call 5.250 2.935 2.935 0.000   0 3.045
OZLTK8 29/06/2017 Put 5.250 0.007 0.007 0.000   0 0.006
OZLFU8 29/06/2017 Call 5.500 2.690 2.690 0.000   60 2.800
OZLFV8 29/06/2017 Put 5.500 0.015 0.015 0.000   50 0.010
OZLL29 29/06/2017 Call 5.510 2.680 2.680 0.000   0 2.790
OZLL39 29/06/2017 Put 5.510 0.015 0.015 0.000   0 0.015
OZLTN8 29/06/2017 Call 5.750 2.450 2.450 0.000   0 2.560
OZLTO8 29/06/2017 Put 5.750 0.020 0.020 0.000   0 0.020
OZLL59 29/06/2017 Call 5.760 2.440 2.440 0.000   308 2.550
OZLL49 29/06/2017 Put 5.760 0.025 0.025 0.000   70 0.020
OZLIP8 29/06/2017 Call 6.000 2.215 2.215 0.000   70 2.325
OZLIQ8 29/06/2017 Put 6.000 0.035 0.035 0.000   40 0.035
OZLTV8 29/06/2017 Call 6.250 1.985 1.985 0.000   0 2.095
OZLTW8 29/06/2017 Put 6.250 0.055 0.055 0.000   0 0.055
OZLSQ9 29/06/2017 Call 6.260 1.980 1.980 0.000   400 2.085
OZLSR9 29/06/2017 Put 6.260 0.055 0.055 0.000   0 0.055
OZLJY8 29/06/2017 Call 6.500 1.765 1.765 0.000   0 1.870
OZLJZ8 29/06/2017 Put 6.500 0.085 0.085 0.000   0 0.075
OZLSS9 29/06/2017 Call 6.510 1.755 1.755 0.000   0 1.860
OZLST9 29/06/2017 Put 6.510 0.085 0.085 0.000   0 0.080
OZLTL8 29/06/2017 Call 6.750 1.550 1.550 0.000   0 1.650
OZLTM8 29/06/2017 Put 6.750 0.120 0.120 0.000   20 0.110
OZLSU9 29/06/2017 Call 6.760 1.545 1.545 0.000   0 1.645
OZLSV9 29/06/2017 Put 6.760 0.120 0.120 0.000   0 0.110
OZLK18 29/06/2017 Call 7.000 1.345 1.345 0.000   138 1.445
OZLK28 29/06/2017 Put 7.000 0.165 0.165 0.000   0 0.150
OZLSW9 29/06/2017 Call 7.010 1.340 1.340 0.000   200 1.435
OZLSX9 29/06/2017 Put 7.010 0.165 0.165 0.000   0 0.155
OZLTT8 29/06/2017 Call 7.250 1.155 1.155 0.000   50 1.250
OZLTU8 29/06/2017 Put 7.250 0.220 0.220 0.000   0 0.205
OZLLF8 29/06/2017 Call 7.500 0.980 0.980 0.000   0 1.070
OZLLG8 29/06/2017 Put 7.500 0.295 0.295 0.000   0 0.270
OZLP39 29/06/2017 Call 7.510 0.975 0.975 0.000   0 1.060
OZLP49 29/06/2017 Put 7.510 0.295 0.295 0.000   0 0.270
OZLUV8 29/06/2017 Call 7.750 0.715 0.810 0.000   0 0.900
OZLUW8 29/06/2017 Put 7.750 0.360 0.450 0.000   0 0.350
OZLP69 29/06/2017 Call 7.760 0.710 0.805 0.000   0 0.895
OZLP59 29/06/2017 Put 7.760 0.360 0.450 0.000   10 0.350
OZLQT8 29/06/2017 Call 8.000 0.575 0.670 0.000   50 0.750
OZLQU8 29/06/2017 Put 8.000 0.470 0.565 0.000   120 0.445
OZLP79 29/06/2017 Call 8.010 0.570 0.665 0.000   1,937 0.745
OZLP89 29/06/2017 Put 8.010 0.470 0.565 0.000   60 0.450
OZLVE8 29/06/2017 Call 8.250 0.455 0.550 0.000   0 0.615
OZLVF8 29/06/2017 Put 8.250 0.595 0.690 0.640 40 40 0.560
OZLPK9 29/06/2017 Call 8.260 0.450 0.545 0.000   270 0.610
OZLP99 29/06/2017 Put 8.260 0.600 0.695 0.000   0 0.565
OZLVY8 29/06/2017 Call 8.500 0.350 0.440 0.000   143 0.500
OZLVZ8 29/06/2017 Put 8.500 0.745 0.840 0.000   0 0.695
OZLSY9 29/06/2017 Call 8.510 0.440 0.440 0.000   0 0.495
OZLSZ9 29/06/2017 Put 8.510 0.755 0.755 0.000   0 0.700
OZLWP8 29/06/2017 Call 8.750 0.270 0.360 0.000   0 0.405
OZLWQ8 29/06/2017 Put 8.750 0.915 1.010 0.000   0 0.850
OZLE39 29/06/2017 Call 9.000 0.205 0.295 0.000   150 0.320
OZLE49 29/06/2017 Put 9.000 1.095 1.190 0.000   165 1.020
OZLEO9 29/06/2017 Call 9.250 0.160 0.230 0.000   750 0.255
OZLEP9 29/06/2017 Put 9.250 1.295 1.390 0.000   750 1.205
OZLFS9 29/06/2017 Call 9.500 0.120 0.190 0.000   193 0.200
OZLFT9 29/06/2017 Put 9.500 1.505 1.600 0.000   60 1.400
OZLFQ9 29/06/2017 Call 9.750 0.095 0.155 0.000   515 0.160
OZLFR9 29/06/2017 Put 9.750 1.725 1.820 0.000   300 1.610
OZLGP9 29/06/2017 Call 10.000 0.070 0.130 0.000   0 0.130
OZLGQ9 29/06/2017 Put 10.000 1.950 2.045 0.000   0 1.830
OZLI49 29/06/2017 Call 10.250 0.050 0.110 0.000   93 0.100
OZLI59 29/06/2017 Put 10.250 2.185 2.280 0.000   0 2.055
OZLLO9 29/06/2017 Call 10.500 0.035 0.095 0.000   33 0.080
OZLLP9 29/06/2017 Put 10.500 2.420 2.515 0.000   0 2.285
OZLM89 29/06/2017 Call 10.750 0.020 0.080 0.000   0 0.065
OZLM99 29/06/2017 Put 10.750 2.655 2.755 0.000   0 2.520
OZLMO9 29/06/2017 Call 11.000 0.010 0.070 0.000   0 0.050
OZLMP9 29/06/2017 Put 11.000 2.895 2.995 0.000   0 2.755
OZLPT9 29/06/2017 Call 11.250 0.030 0.030 0.000   0 0.040
OZLPU9 29/06/2017 Put 11.250 3.105 3.105 0.000   0 3.000
OZLQO9 29/06/2017 Call 11.500 0.025 0.025 0.000   0 0.030
OZLQP9 29/06/2017 Put 11.500 3.350 3.350 0.000   0 3.245
OZLQM9 29/06/2017 Call 11.750 0.020 0.020 0.000   0 0.025
OZLQN9 29/06/2017 Put 11.750 3.600 3.600 0.000   0 3.490
OZLNZ9 27/07/2017 Call 0.010 8.190 8.190 0.000   0 8.300
OZLTN9 27/07/2017 Call 6.250 2.035 2.035 0.000   0 2.135
OZLTO9 27/07/2017 Put 6.250 0.095 0.095 0.000   0 0.085
OZLTJ9 27/07/2017 Call 6.500 1.815 1.815 0.000   0 1.920
OZLTK9 27/07/2017 Put 6.500 0.125 0.125 0.000   0 0.115
OZLTF9 27/07/2017 Call 6.750 1.610 1.610 0.000   0 1.710
OZLTG9 27/07/2017 Put 6.750 0.170 0.170 0.000   0 0.155
OZLTB9 27/07/2017 Call 7.000 1.415 1.415 0.000   0 1.505
OZLTC9 27/07/2017 Put 7.000 0.220 0.220 0.000   0 0.205
OZLP19 27/07/2017 Call 7.250 1.230 1.230 0.000   0 1.315
OZLP29 27/07/2017 Put 7.250 0.285 0.285 0.000   0 0.260
OZLN39 27/07/2017 Call 7.500 1.055 1.055 0.000   0 1.145
OZLN49 27/07/2017 Put 7.500 0.360 0.360 0.000   0 0.335
OZLN79 27/07/2017 Call 7.750 0.900 0.900 0.000   0 0.980
OZLN89 27/07/2017 Put 7.750 0.000 0.000 0.000   0 0.420
OZLNL9 27/07/2017 Call 8.000 0.760 0.760 0.000   0 0.835
OZLNM9 27/07/2017 Put 8.000 0.560 0.560 0.000   0 0.520
OZLNP9 27/07/2017 Call 8.250 0.635 0.635 0.000   0 0.700
OZLNQ9 27/07/2017 Put 8.250 0.685 0.685 0.000   0 0.635
OZLN59 27/07/2017 Call 8.500 0.525 0.525 0.000   0 0.585
OZLN69 27/07/2017 Put 8.500 0.820 0.820 0.000   6 0.770
OZLN99 27/07/2017 Call 8.750 0.000 0.000 0.000   0 0.480
OZLNK9 27/07/2017 Put 8.750 0.975 0.975 0.000   0 0.915
OZLNT9 27/07/2017 Call 9.000 0.000 0.000 0.000   0 0.395
OZLNU9 27/07/2017 Put 9.000 0.000 0.000 0.000   0 1.080
OZLN19 27/07/2017 Call 9.250 0.280 0.280 0.000   0 0.320
OZLN29 27/07/2017 Put 9.250 1.330 1.330 0.000   0 1.255
OZLMU9 27/07/2017 Call 9.500 0.225 0.225 0.000   0 0.260
OZLMV9 27/07/2017 Put 9.500 1.525 1.525 0.000   0 1.445
OZLMY9 27/07/2017 Call 9.750 0.180 0.180 0.000   0 0.210
OZLMZ9 27/07/2017 Put 9.750 1.735 1.735 0.000   0 1.650
OZLNV9 27/07/2017 Call 10.000 0.145 0.145 0.000   0 0.170
OZLNW9 27/07/2017 Put 10.000 1.950 1.950 0.000   0 1.860
OZLNX9 27/07/2017 Call 10.250 0.115 0.115 0.000   0 0.140
OZLNY9 27/07/2017 Put 10.250 2.175 2.175 0.000   0 2.080
OZLMW9 27/07/2017 Call 10.500 0.095 0.095 0.000   79 0.110
OZLMX9 27/07/2017 Put 10.500 2.405 2.405 0.000   0 2.310
OZLNN9 27/07/2017 Call 10.750 0.075 0.075 0.000   0 0.090
OZLNO9 27/07/2017 Put 10.750 2.640 2.640 0.000   0 2.545
OZLNR9 27/07/2017 Call 11.000 0.060 0.060 0.000   268 0.070
OZLNS9 27/07/2017 Put 11.000 2.880 2.880 0.000   0 2.780
OZLPV9 27/07/2017 Call 11.250 0.045 0.045 0.000   0 0.060
OZLPW9 27/07/2017 Put 11.250 3.115 3.115 0.000   0 3.020
OZLQQ9 27/07/2017 Call 11.500 0.035 0.035 0.000   0 0.045
OZLQR9 27/07/2017 Put 11.500 3.360 3.360 0.000   0 3.255
OZLQS9 27/07/2017 Call 11.750 0.030 0.030 0.000   0 0.035
OZLQT9 27/07/2017 Put 11.750 3.600 3.600 0.000   0 3.490
OZLS79 24/08/2017 Call 0.010 8.200 8.200 0.000   0 8.315
OZLTP9 24/08/2017 Call 6.250 2.080 2.080 0.000   0 2.185
OZLTQ9 24/08/2017 Put 6.250 0.135 0.135 0.000   0 0.125
OZLTL9 24/08/2017 Call 6.500 1.870 1.870 0.000   0 1.965
OZLTM9 24/08/2017 Put 6.500 0.175 0.175 0.000   0 0.165
OZLTH9 24/08/2017 Call 6.750 1.670 1.670 0.000   0 1.765
OZLTI9 24/08/2017 Put 6.750 0.225 0.225 0.000   0 0.205
OZLTD9 24/08/2017 Call 7.000 1.480 1.480 0.000   0 1.575
OZLTE9 24/08/2017 Put 7.000 0.280 0.280 0.000   0 0.265
OZLT19 24/08/2017 Call 7.250 1.300 1.300 0.000   0 1.390
OZLT29 24/08/2017 Put 7.250 0.350 0.350 0.000   0 0.325
OZLSE9 24/08/2017 Call 7.500 1.135 1.135 0.000   0 1.220
OZLSF9 24/08/2017 Put 7.500 0.435 0.435 0.000   0 0.400
OZLSC9 24/08/2017 Call 7.750 0.000 0.000 0.000   0 1.065
OZLSD9 24/08/2017 Put 7.750 0.525 0.525 0.000   0 0.490
OZLRM9 24/08/2017 Call 8.000 0.845 0.845 0.000   18 0.915
OZLRN9 24/08/2017 Put 8.000 0.640 0.640 0.000   0 0.595
OZLS39 24/08/2017 Call 8.250 0.720 0.720 0.000   0 0.785
OZLS49 24/08/2017 Put 8.250 0.760 0.760 0.000   0 0.710
OZLRI9 24/08/2017 Call 8.500 0.605 0.605 0.000   0 0.670
OZLRJ9 24/08/2017 Put 8.500 0.895 0.895 0.000   0 0.845
OZLRQ9 24/08/2017 Call 8.750 0.510 0.510 0.000   0 0.565
OZLRR9 24/08/2017 Put 8.750 0.000 0.000 0.000   0 0.990
OZLRW9 24/08/2017 Call 9.000 0.425 0.425 0.000   0 0.475
OZLRX9 24/08/2017 Put 9.000 0.000 0.000 0.000   18 1.150
OZLRU9 24/08/2017 Call 9.250 0.355 0.355 0.000   0 0.400
OZLRV9 24/08/2017 Put 9.250 1.395 1.395 0.000   0 1.325
OZLR99 24/08/2017 Call 9.500 0.295 0.295 0.000   250 0.330
OZLRF9 24/08/2017 Put 9.500 1.585 1.585 0.000   0 1.505
OZLRG9 24/08/2017 Call 9.750 0.240 0.240 0.000   0 0.275
OZLRH9 24/08/2017 Put 9.750 1.780 1.780 0.000   0 1.700
OZLRY9 24/08/2017 Call 10.000 0.200 0.200 0.000   0 0.230
OZLRZ9 24/08/2017 Put 10.000 1.990 1.990 0.000   0 1.905
OZLS19 24/08/2017 Call 10.250 0.165 0.165 0.000   10 0.190
OZLS29 24/08/2017 Put 10.250 2.210 2.210 0.000   0 2.115
OZLR79 24/08/2017 Call 10.500 0.135 0.135 0.000   0 0.155
OZLR89 24/08/2017 Put 10.500 2.435 2.435 0.000   0 2.340
OZLRO9 24/08/2017 Call 10.750 0.110 0.110 0.000   0 0.130
OZLRP9 24/08/2017 Put 10.750 2.665 2.665 0.000   0 2.565
OZLS59 24/08/2017 Call 11.000 0.090 0.090 0.000   28 0.105
OZLS69 24/08/2017 Put 11.000 2.900 2.900 0.000   0 2.800
OZLRK9 24/08/2017 Call 11.250 0.075 0.075 0.000   0 0.090
OZLRL9 24/08/2017 Put 11.250 3.140 3.140 0.000   0 3.040
OZLRS9 24/08/2017 Call 11.500 0.065 0.065 0.000   0 0.075
OZLRT9 24/08/2017 Put 11.500 3.380 3.380 0.000   0 3.280
OZLBV9 28/09/2017 Call 0.010 8.160 8.160 0.000   0 8.275
OZLNO8 28/09/2017 Call 4.200 3.995 3.995 0.000   0 4.105
OZLNP8 28/09/2017 Put 4.200 0.010 0.010 0.000   0 0.010
OZLNM8 28/09/2017 Call 4.400 3.800 3.800 0.000   0 3.915
OZLNN8 28/09/2017 Put 4.400 0.015 0.015 0.000   0 0.015
OZLNK8 28/09/2017 Call 4.600 3.605 3.605 0.000   0 3.715
OZLNL8 28/09/2017 Put 4.600 0.025 0.025 0.000   0 0.020
OZLBW9 28/09/2017 Call 4.700 3.510 3.510 0.000   0 3.620
OZLBX9 28/09/2017 Put 4.700 0.030 0.030 0.000   0 0.025
OZLNQ8 28/09/2017 Call 4.800 3.415 3.415 0.000   0 3.520
OZLNR8 28/09/2017 Put 4.800 0.035 0.035 0.000   0 0.030
OZLB59 28/09/2017 Call 4.900 3.320 3.320 0.000   0 3.425
OZLB69 28/09/2017 Put 4.900 0.040 0.040 0.000   0 0.035
OZLNS8 28/09/2017 Call 5.000 3.220 3.220 0.000   0 3.330
OZLNT8 28/09/2017 Put 5.000 0.045 0.045 0.000   0 0.040
OZLZR8 28/09/2017 Call 5.250 2.985 2.985 0.000   0 3.090
OZLZS8 28/09/2017 Put 5.250 0.060 0.060 0.000   0 0.060
OZLNW8 28/09/2017 Call 5.500 2.755 2.755 0.000   5 2.860
OZLNX8 28/09/2017 Put 5.500 0.085 0.085 0.000   0 0.080
OZLL79 28/09/2017 Call 5.510 2.705 2.705 0.000   0 2.805
OZLL69 28/09/2017 Put 5.510 0.085 0.085 0.000   0 0.080
OZLZX8 28/09/2017 Call 5.750 2.530 2.530 0.000   0 2.635
OZLZY8 28/09/2017 Put 5.750 0.115 0.115 0.000   0 0.105
OZLL89 28/09/2017 Call 5.760 2.480 2.480 0.000   0 2.585
OZLL99 28/09/2017 Put 5.760 0.115 0.115 0.000   0 0.110
OZLNU8 28/09/2017 Call 6.000 2.310 2.310 0.000   0 2.415
OZLNV8 28/09/2017 Put 6.000 0.145 0.145 0.000   0 0.140
OZLB39 28/09/2017 Call 6.250 2.100 2.100 0.000   0 2.200
OZLB49 28/09/2017 Put 6.250 0.190 0.190 0.000   0 0.175
OZLTR9 28/09/2017 Call 6.260 2.060 2.060 0.000   0 2.160
OZLTS9 28/09/2017 Put 6.260 0.190 0.190 0.000   0 0.175
OZLNY8 28/09/2017 Call 6.500 1.900 1.900 0.000   0 2.000
OZLNZ8 28/09/2017 Put 6.500 0.235 0.235 0.000   0 0.220
OZLTU9 28/09/2017 Call 6.510 1.860 1.860 0.000   0 1.960
OZLTT9 28/09/2017 Put 6.510 0.240 0.240 0.000   0 0.220
OZLZV8 28/09/2017 Call 6.750 1.710 1.710 0.000   0 1.805
OZLZW8 28/09/2017 Put 6.750 0.295 0.295 0.000   0 0.275
OZLTV9 28/09/2017 Call 6.760 1.675 1.675 0.000   0 1.770
OZLTW9 28/09/2017 Put 6.760 0.295 0.295 0.000   0 0.275
OZLN88 28/09/2017 Call 7.000 1.525 1.525 0.000   70 1.620
OZLN98 28/09/2017 Put 7.000 0.365 0.365 0.000   0 0.340
OZLB19 28/09/2017 Call 7.250 1.355 1.355 0.000   31 1.445
OZLB29 28/09/2017 Put 7.250 0.440 0.440 0.000   0 0.415
OZLPK8 28/09/2017 Call 7.500 1.200 1.200 0.000   0 1.280
OZLPL8 28/09/2017 Put 7.500 0.535 0.535 0.000   20 0.505
OZLZT8 28/09/2017 Call 7.750 1.050 1.050 0.000   0 1.125
OZLZU8 28/09/2017 Put 7.750 0.640 0.640 0.000   100 0.600
OZLQV8 28/09/2017 Call 8.000 0.915 0.915 0.000   40 0.990
OZLQW8 28/09/2017 Put 8.000 0.000 0.000 0.000 100 0 0.715
OZLD69 28/09/2017 Call 8.250 0.795 0.795 0.000   0 0.855
OZLD79 28/09/2017 Put 8.250 0.880 0.880 0.000   0 0.835
OZLVG8 28/09/2017 Call 8.500 0.680 0.680 0.000   0 0.740
OZLVH8 28/09/2017 Put 8.500 1.020 1.020 0.000   0 0.970
OZLDO9 28/09/2017 Call 8.750 0.000 0.000 0.000   0 0.640
OZLDP9 28/09/2017 Put 8.750 0.000 0.000 0.000   50 1.115
OZLW18 28/09/2017 Call 9.000 0.000 0.000 0.000   0 0.545
OZLW28 28/09/2017 Put 9.000 1.335 1.335 0.000   0 1.270
OZLEQ9 28/09/2017 Call 9.250 0.420 0.420 0.000   0 0.465
OZLER9 28/09/2017 Put 9.250 1.510 1.510 0.000   0 1.440
OZLFW9 28/09/2017 Call 9.500 0.355 0.355 0.000   0 0.390
OZLFX9 28/09/2017 Put 9.500 1.690 1.690 0.000   0 1.615
OZLFU9 28/09/2017 Call 9.750 0.300 0.300 0.000   0 0.335
OZLFV9 28/09/2017 Put 9.750 1.885 1.885 0.000   0 1.805
OZLGR9 28/09/2017 Call 10.000 0.250 0.250 0.000   40 0.280
OZLGS9 28/09/2017 Put 10.000 2.085 2.085 0.000   0 2.000
OZLI69 28/09/2017 Call 10.250 0.210 0.210 0.000   0 0.240
OZLI79 28/09/2017 Put 10.250 2.295 2.295 0.000   0 2.205
OZLLQ9 28/09/2017 Call 10.500 0.175 0.175 0.000   0 0.200
OZLLR9 28/09/2017 Put 10.500 2.510 2.510 0.000   0 2.420
OZLMA9 28/09/2017 Call 10.750 0.145 0.145 0.000   0 0.170
OZLMB9 28/09/2017 Put 10.750 2.730 2.730 0.000   0 2.640
OZLMQ9 28/09/2017 Call 11.000 0.125 0.125 0.000   0 0.145
OZLMR9 28/09/2017 Put 11.000 2.955 2.955 0.000   0 2.870
OZLPX9 28/09/2017 Call 11.250 0.100 0.100 0.000   0 0.120
OZLPY9 28/09/2017 Put 11.250 3.185 3.185 0.000   50 3.095
OZLQW9 28/09/2017 Call 11.500 0.085 0.085 0.000   0 0.100
OZLQX9 28/09/2017 Put 11.500 3.410 3.410 0.000   116 3.325
OZLQU9 28/09/2017 Call 11.750 0.070 0.070 0.000   0 0.080
OZLQV9 28/09/2017 Put 11.750 3.635 3.635 0.000   0 3.535
OZLL19 21/12/2017 Call 0.010 8.200 8.200 0.000   0 8.310
OZLU88 21/12/2017 Call 4.400 3.815 3.815 0.000   0 3.925
OZLU98 21/12/2017 Put 4.400 0.055 0.055 0.000   0 0.050
OZLU68 21/12/2017 Call 4.600 3.625 3.625 0.000   0 3.735
OZLU78 21/12/2017 Put 4.600 0.065 0.065 0.000   0 0.065
OZLU48 21/12/2017 Call 4.800 3.440 3.440 0.000   0 3.550
OZLU58 21/12/2017 Put 4.800 0.080 0.080 0.000   0 0.075
OZLUE8 21/12/2017 Call 5.000 3.255 3.255 0.000   0 3.365
OZLUF8 21/12/2017 Put 5.000 0.100 0.100 0.000   0 0.090
OZLU28 21/12/2017 Call 5.500 2.815 2.815 0.000   0 2.915
OZLU38 21/12/2017 Put 5.500 0.155 0.155 0.000   0 0.145
OZLUC8 21/12/2017 Call 6.000 2.395 2.395 0.000   0 2.495
OZLUD8 21/12/2017 Put 6.000 0.235 0.235 0.000   0 0.220
OZLKC9 21/12/2017 Call 6.250 2.195 2.195 0.000   0 2.295
OZLKD9 21/12/2017 Put 6.250 0.285 0.285 0.000   0 0.265
OZLTZ8 21/12/2017 Call 6.500 2.010 2.010 0.000   0 2.100
OZLU18 21/12/2017 Put 6.500 0.345 0.345 0.000   0 0.325
OZLTX9 21/12/2017 Call 6.510 1.995 1.995 0.000   0 2.090
OZLTY9 21/12/2017 Put 6.510 0.345 0.345 0.000   0 0.325
OZLK29 21/12/2017 Call 6.750 1.825 1.825 0.000   0 1.915
OZLK39 21/12/2017 Put 6.750 0.415 0.415 0.000   0 0.390
OZLU19 21/12/2017 Call 6.760 1.815 1.815 0.000   126 1.905
OZLTZ9 21/12/2017 Put 6.760 0.415 0.415 0.000   100 0.390
OZLUA8 21/12/2017 Call 7.000 1.655 1.655 0.000   100 1.745
OZLUB8 21/12/2017 Put 7.000 0.490 0.490 0.000   25 0.465
OZLU29 21/12/2017 Call 7.010 1.645 1.645 0.000   0 1.735
OZLU39 21/12/2017 Put 7.010 0.490 0.490 0.000   0 0.460
OZLKE9 21/12/2017 Call 7.250 1.495 1.495 0.000   0 1.575
OZLKF9 21/12/2017 Put 7.250 0.580 0.580 0.000   0 0.545
OZLTX8 21/12/2017 Call 7.500 1.345 1.345 0.000   0 1.425
OZLTY8 21/12/2017 Put 7.500 0.675 0.675 0.000   0 0.640
OZLK89 21/12/2017 Call 7.750 0.000 0.000 0.000   0 1.275
OZLK99 21/12/2017 Put 7.750 0.785 0.785 0.000   0 0.745
OZLUN8 21/12/2017 Call 8.000 1.070 1.070 0.000   40 1.145
OZLUO8 21/12/2017 Put 8.000 0.900 0.900 0.000   0 0.860
OZLKG9 21/12/2017 Call 8.250 0.950 0.950 0.000   21 1.015
OZLKH9 21/12/2017 Put 8.250 0.000 0.000 0.000   0 0.985
OZLVI8 21/12/2017 Call 8.500 0.840 0.840 0.000   0 0.900
OZLVJ8 21/12/2017 Put 8.500 1.170 1.170 0.000   300 1.125
OZLKA9 21/12/2017 Call 8.750 0.740 0.740 0.000   285 0.795
OZLKB9 21/12/2017 Put 8.750 0.000 0.000 0.000   0 1.265
OZLW38 21/12/2017 Call 9.000 0.000 0.000 0.000   567 0.700
OZLW48 21/12/2017 Put 9.000 1.475 1.475 0.000   0 1.420
OZLK69 21/12/2017 Call 9.250 0.570 0.570 0.000   500 0.610
OZLK79 21/12/2017 Put 9.250 1.645 1.645 0.000   0 1.580
OZLES9 21/12/2017 Call 9.500 0.495 0.495 0.000   500 0.540
OZLET9 21/12/2017 Put 9.500 1.820 1.820 0.000   0 1.750
OZLK49 21/12/2017 Call 9.750 0.430 0.430 0.000   0 0.470
OZLK59 21/12/2017 Put 9.750 2.005 2.005 0.000   0 1.925
OZLFY9 21/12/2017 Call 10.000 0.375 0.375 0.000   0 0.410
OZLFZ9 21/12/2017 Put 10.000 2.200 2.200 0.000   0 2.115
OZLLA9 21/12/2017 Call 10.250 0.325 0.325 0.000   0 0.355
OZLLB9 21/12/2017 Put 10.250 2.400 2.400 0.000   0 2.315
OZLI89 21/12/2017 Call 10.500 0.285 0.285 0.000   0 0.310
OZLI99 21/12/2017 Put 10.500 2.615 2.615 0.000   0 2.520
OZLMC9 21/12/2017 Call 10.750 0.245 0.245 0.000   0 0.270
OZLMD9 21/12/2017 Put 10.750 2.840 2.840 0.000   0 2.750
OZLMS9 21/12/2017 Call 11.000 0.215 0.215 0.000   0 0.235
OZLMT9 21/12/2017 Put 11.000 3.065 3.065 0.000   0 2.980
OZLPZ9 21/12/2017 Call 11.250 0.190 0.190 0.000   0 0.210
OZLQ19 21/12/2017 Put 11.250 3.300 3.300 0.000   0 3.215
OZLQY9 21/12/2017 Call 11.500 0.165 0.165 0.000   350 0.185
OZLQZ9 21/12/2017 Put 11.500 3.535 3.535 0.000   0 3.450
OZLR19 21/12/2017 Call 11.750 0.155 0.155 0.000   0 0.175
OZLR29 21/12/2017 Put 11.750 3.765 3.765 0.000   0 3.680
OZLBY9 28/03/2018 Call 4.600 3.645 3.645 0.000   0 3.750
OZLBZ9 28/03/2018 Put 4.600 0.095 0.095 0.000   0 0.090
OZLBT9 28/03/2018 Call 4.800 3.465 3.465 0.000   0 3.575
OZLBU9 28/03/2018 Put 4.800 0.120 0.120 0.000   0 0.115
OZLBP9 28/03/2018 Call 5.000 3.290 3.290 0.000   0 3.395
OZLBQ9 28/03/2018 Put 5.000 0.150 0.150 0.000   0 0.140
OZLBG9 28/03/2018 Call 5.500 2.865 2.865 0.000   0 2.965
OZLBH9 28/03/2018 Put 5.500 0.235 0.235 0.000   0 0.230
OZLBR9 28/03/2018 Call 6.000 2.470 2.470 0.000   0 2.565
OZLBS9 28/03/2018 Put 6.000 0.355 0.355 0.000   0 0.340
OZLBK9 28/03/2018 Call 6.500 2.110 2.110 0.000   0 2.200
OZLBL9 28/03/2018 Put 6.500 0.500 0.500 0.000   0 0.475
OZLB99 28/03/2018 Call 7.000 1.780 1.780 0.000   0 1.865
OZLBF9 28/03/2018 Put 7.000 0.675 0.675 0.000   0 0.645
OZLBI9 28/03/2018 Call 7.500 1.490 1.490 0.000   0 1.565
OZLBJ9 28/03/2018 Put 7.500 0.885 0.885 0.000   0 0.845
OZLB79 28/03/2018 Call 8.000 1.235 1.235 0.000   0 1.305
OZLB89 28/03/2018 Put 8.000 1.125 1.125 0.000   0 1.085
OZLBM9 28/03/2018 Call 8.500 1.015 1.015 0.000   0 1.080
OZLBO9 28/03/2018 Put 8.500 1.405 1.405 0.000   0 1.355
OZLD89 28/03/2018 Call 9.000 0.830 0.830 0.000   0 0.885
OZLD99 28/03/2018 Put 9.000 1.715 1.715 0.000   0 1.655
OZLEU9 28/03/2018 Call 9.500 0.670 0.670 0.000   0 0.715
OZLEV9 28/03/2018 Put 9.500 2.050 2.050 0.000   0 1.985
OZLG19 28/03/2018 Call 10.000 0.540 0.540 0.000   0 0.580
OZLG29 28/03/2018 Put 10.000 2.410 2.410 0.000   0 2.335
OZLIF9 28/03/2018 Call 10.500 0.430 0.430 0.000   0 0.470
OZLIG9 28/03/2018 Put 10.500 2.795 2.795 0.000   0 2.720
OZLLS9 28/03/2018 Call 11.000 0.345 0.345 0.000   0 0.375
OZLLT9 28/03/2018 Put 11.000 3.205 3.205 0.000   0 3.125
OZLQ29 28/03/2018 Call 11.500 0.275 0.275 0.000   0 0.300
OZLQ39 28/03/2018 Put 11.500 3.625 3.625 0.000   0 3.540
OZLR39 28/03/2018 Call 12.000 0.220 0.220 0.000   0 0.245
OZLR49 28/03/2018 Put 12.000 4.060 4.060 0.000   0 3.970
OZLKO9 28/06/2018 Call 6.000 2.530 2.530 0.000   0 2.625
OZLKP9 28/06/2018 Put 6.000 0.430 0.430 0.000   0 0.415
OZLKK9 28/06/2018 Call 6.500 2.185 2.185 0.000   0 2.275
OZLKL9 28/06/2018 Put 6.500 0.585 0.585 0.000   0 0.565
OZLKW9 28/06/2018 Call 7.000 1.875 1.875 0.000   50 1.955
OZLKX9 28/06/2018 Put 7.000 0.775 0.775 0.000   0 0.745
OZLKU9 28/06/2018 Call 7.500 1.595 1.595 0.000   0 1.670
OZLKV9 28/06/2018 Put 7.500 0.990 0.990 0.000   0 0.955
OZLKY9 28/06/2018 Call 8.000 1.345 1.345 0.000   0 1.415
OZLKZ9 28/06/2018 Put 8.000 1.235 1.235 0.000   0 1.195
OZLKS9 28/06/2018 Call 8.500 1.130 1.130 0.000   0 1.195
OZLKT9 28/06/2018 Put 8.500 1.515 1.515 0.000   0 1.470
OZLKM9 28/06/2018 Call 9.000 0.950 0.950 0.000   10 1.005
OZLKN9 28/06/2018 Put 9.000 1.825 1.825 0.000   0 1.770
OZLKQ9 28/06/2018 Call 9.500 0.790 0.790 0.000   0 0.835
OZLKR9 28/06/2018 Put 9.500 2.160 2.160 0.000   0 2.090
OZLKI9 28/06/2018 Call 10.000 0.650 0.650 0.000   10 0.700
OZLKJ9 28/06/2018 Put 10.000 2.515 2.515 0.000   0 2.450
OZLLC9 28/06/2018 Call 10.500 0.540 0.540 0.000   0 0.580
OZLLD9 28/06/2018 Put 10.500 2.895 2.895 0.000   0 2.820
OZLLU9 28/06/2018 Call 11.000 0.445 0.445 0.000   0 0.475
OZLLW9 28/06/2018 Put 11.000 3.290 3.290 0.000   0 3.210
OZLQ49 28/06/2018 Call 11.500 0.370 0.370 0.000   0 0.400
OZLQ59 28/06/2018 Put 11.500 3.700 3.700 0.000   0 3.620
OZLR59 28/06/2018 Call 12.000 0.305 0.305 0.000   0 0.330
OZLR69 28/06/2018 Put 12.000 4.125 4.125 0.000   0 4.040

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.