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 6.630 Down -0.050 6.610 6.660 6.640 6.700 6.620 2,282,571 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLTH7 29/09/2016 Call 0.010 6.575 6.575 0.000   0 6.575
OZLN87 29/09/2016 Call 2.600 4.030 4.030 0.000   0 4.030
OZLN97 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
OZLSG7 29/09/2016 Call 2.700 3.930 3.930 0.000   0 3.930
OZLSH7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
OZLL87 29/09/2016 Call 2.800 3.830 3.830 0.000   0 3.830
OZLL97 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
OZLSW7 29/09/2016 Call 2.900 3.730 3.730 0.000   0 3.730
OZLSX7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
OZLYF9 29/09/2016 Call 3.000 3.635 3.635 0.000   0 3.635
OZLYG9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
OZLSU7 29/09/2016 Call 3.100 3.535 3.535 0.000   0 3.535
OZLSV7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
OZLY99 29/09/2016 Call 3.200 3.435 3.435 0.000   0 3.435
OZLYA9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
OZLZB7 29/09/2016 Call 3.210 3.375 3.375 0.000   0 3.375
OZLZC7 29/09/2016 Put 3.210 0.000 0.000 0.000   120 0.000
OZLSS7 29/09/2016 Call 3.300 3.335 3.335 0.000   0 3.335
OZLST7 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
OZLY79 29/09/2016 Call 3.400 3.235 3.235 0.000   0 3.235
OZLY89 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
OZLSM7 29/09/2016 Call 3.500 3.140 3.140 0.000   0 3.140
OZLSN7 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
OZLYB9 29/09/2016 Call 3.600 3.045 3.045 0.000   0 3.045
OZLYC9 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
OZLSO7 29/09/2016 Call 3.700 2.945 2.945 0.000   0 2.945
OZLSR7 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
OZLYJ9 29/09/2016 Call 3.800 2.850 2.850 0.000   0 2.850
OZLYK9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
OZLSK7 29/09/2016 Call 3.900 2.760 2.760 0.000   0 2.760
OZLSL7 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
OZLYN9 29/09/2016 Call 4.000 2.655 2.655 0.000   35 2.655
OZLYO9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
OZLSI7 29/09/2016 Call 4.100 2.555 2.555 0.000   160 2.555
OZLSJ7 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
OZLYL9 29/09/2016 Call 4.200 2.455 2.455 0.000   0 2.455
OZLYM9 29/09/2016 Put 4.200 0.000 0.000 0.000   78 0.000
OZLU97 29/09/2016 Call 4.300 2.355 2.355 0.000   0 2.355
OZLUA7 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
OZLYD9 29/09/2016 Call 4.400 2.250 2.250 0.000   0 2.250
OZLYE9 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
OZLU57 29/09/2016 Call 4.500 2.150 2.150 0.000   220 2.150
OZLU67 29/09/2016 Put 4.500 0.001 0.001 0.000   0 0.001
OZLGP8 29/09/2016 Call 4.510 2.105 2.105 0.000   0 2.105
OZLGQ8 29/09/2016 Put 4.510 0.001 0.001 0.000   0 0.001
OZLYH9 29/09/2016 Call 4.600 2.045 2.045 0.700 100 689 2.045
OZLYI9 29/09/2016 Put 4.600 0.001 0.001 0.000   0 0.001
OZLGS8 29/09/2016 Call 4.610 2.000 2.000 0.000   285 2.000
OZLGR8 29/09/2016 Put 4.610 0.001 0.001 0.000   0 0.001
OZLU77 29/09/2016 Call 4.700 1.945 1.945 0.000   238 1.945
OZLU87 29/09/2016 Put 4.700 0.002 0.002 0.000   0 0.002
OZLGT8 29/09/2016 Call 4.710 1.900 1.900 0.000   0 1.900
OZLGU8 29/09/2016 Put 4.710 0.002 0.002 0.000   0 0.002
OZLYS9 29/09/2016 Call 4.800 1.845 1.845 0.000   0 1.845
OZLYT9 29/09/2016 Put 4.800 0.003 0.003 0.000   0 0.003
OZLGW8 29/09/2016 Call 4.810 1.795 1.795 0.000   0 1.795
OZLGV8 29/09/2016 Put 4.810 0.003 0.003 0.000   0 0.003
OZLUT7 29/09/2016 Call 4.900 1.740 1.740 0.000   0 1.740
OZLUU7 29/09/2016 Put 4.900 0.004 0.004 0.000   0 0.004
OZLZC9 29/09/2016 Call 5.000 1.640 1.640 0.000   117 1.640
OZLZF9 29/09/2016 Put 5.000 0.006 0.006 0.000   0 0.006
OZLMH8 29/09/2016 Call 5.010 1.590 1.590 0.000   200 1.590
OZLMI8 29/09/2016 Put 5.010 0.006 0.006 0.000   68 0.006
OZLVC7 29/09/2016 Call 5.250 1.395 1.395 0.000   80 1.395
OZLVD7 29/09/2016 Put 5.250 0.015 0.015 0.000   500 0.015
OZLMK8 29/09/2016 Call 5.260 1.345 1.345 0.000   120 1.345
OZLMJ8 29/09/2016 Put 5.260 0.015 0.015 0.000   30 0.015
OZLBQ7 29/09/2016 Call 5.500 1.150 1.150 0.000   453 1.150
OZLBR7 29/09/2016 Put 5.500 0.030 0.030 0.000   217 0.030
OZLQT7 29/09/2016 Call 5.510 1.105 1.105 0.000   88 1.105
OZLQU7 29/09/2016 Put 5.510 0.030 0.030 0.000   300 0.030
OZLWW7 29/09/2016 Call 5.750 0.910 0.910 0.000   338 0.910
OZLWX7 29/09/2016 Put 5.750 0.060 0.060 0.000   464 0.060
OZLD87 29/09/2016 Call 6.000 0.690 0.690 0.000   500 0.690
OZLD97 29/09/2016 Put 6.000 0.105 0.105 0.100 50 493 0.105
OZLR37 29/09/2016 Call 6.010 0.665 0.665 0.000 100 683 0.665
OZLR27 29/09/2016 Put 6.010 0.105 0.105 0.000   246 0.105
OZLJK8 29/09/2016 Call 6.250 0.500 0.500 0.000   443 0.500
OZLJL8 29/09/2016 Put 6.250 0.175 0.175 0.000   358 0.175
OZLDY7 29/09/2016 Call 6.500 0.345 0.345 0.000   485 0.345
OZLDZ7 29/09/2016 Put 6.500 0.275 0.275 0.000   342 0.275
OZLT78 29/09/2016 Call 6.510 0.335 0.335 0.350 51 1,771 0.335
OZLT88 29/09/2016 Put 6.510 0.275 0.275 0.000   300 0.275
OZLJM8 29/09/2016 Call 6.750 0.225 0.225 0.220 182 683 0.225
OZLJN8 29/09/2016 Put 6.750 0.405 0.405 0.385 15 206 0.405
OZLTA8 29/09/2016 Call 6.760 0.220 0.220 0.225 35 80 0.220
OZLT98 29/09/2016 Put 6.760 0.410 0.410 0.000   0 0.410
OZLGN7 29/09/2016 Call 7.000 0.145 0.145 0.000   359 0.145
OZLGO7 29/09/2016 Put 7.000 0.565 0.565 0.000   72 0.565
OZLW58 29/09/2016 Call 7.010 0.140 0.140 0.000   780 0.140
OZLW68 29/09/2016 Put 7.010 0.570 0.570 0.000   0 0.570
OZLLT8 29/09/2016 Call 7.250 0.085 0.085 0.000   330 0.085
OZLLU8 29/09/2016 Put 7.250 0.755 0.755 0.000   67 0.755
OZLW88 29/09/2016 Call 7.260 0.085 0.085 0.000   107 0.085
OZLW78 29/09/2016 Put 7.260 0.765 0.765 0.000   0 0.765
OZLPW8 29/09/2016 Call 7.500 0.050 0.050 0.000   0 0.050
OZLPX8 29/09/2016 Put 7.500 0.970 0.970 0.000   0 0.970
OZLW98 29/09/2016 Call 7.510 0.050 0.050 0.000   200 0.050
OZLWA8 29/09/2016 Put 7.510 0.975 0.975 0.000   0 0.975
OZLR78 29/09/2016 Call 7.750 0.030 0.030 0.000   240 0.030
OZLR88 29/09/2016 Put 7.750 1.200 1.200 0.000   0 1.200
OZLRS8 29/09/2016 Call 8.000 0.015 0.015 0.000   0 0.015
OZLRT8 29/09/2016 Put 8.000 1.440 1.440 0.000   0 1.440
OZLV48 29/09/2016 Call 8.250 0.008 0.008 0.000   0 0.008
OZLV58 29/09/2016 Put 8.250 1.685 1.685 0.000   0 1.685
OZLVO8 29/09/2016 Call 8.500 0.004 0.004 0.000   0 0.004
OZLVP8 29/09/2016 Put 8.500 1.930 1.930 0.000   0 1.930
OZLWF8 29/09/2016 Call 8.750 0.002 0.002 0.000   0 0.002
OZLWG8 29/09/2016 Put 8.750 2.180 2.180 0.000   0 2.180
OZLQX8 27/10/2016 Call 0.010 6.580 6.580 0.000   0 6.580
OZLTF8 27/10/2016 Call 4.400 2.235 2.235 0.000   0 2.235
OZLTG8 27/10/2016 Put 4.400 0.004 0.004 0.000   0 0.004
OZLS18 27/10/2016 Call 4.500 2.135 2.135 0.000   0 2.135
OZLS28 27/10/2016 Put 4.500 0.006 0.006 0.000   15 0.006
OZLQ38 27/10/2016 Call 4.600 2.035 2.035 0.000   0 2.035
OZLQ48 27/10/2016 Put 4.600 0.009 0.009 0.000   0 0.009
OZLQN8 27/10/2016 Call 4.700 1.935 1.935 0.000   0 1.935
OZLQO8 27/10/2016 Put 4.700 0.010 0.010 0.000   0 0.010
OZLQ58 27/10/2016 Call 4.800 1.835 1.835 0.000   0 1.835
OZLQ68 27/10/2016 Put 4.800 0.015 0.015 0.000   0 0.015
OZLQF8 27/10/2016 Call 4.900 1.740 1.740 0.000   0 1.740
OZLQG8 27/10/2016 Put 4.900 0.020 0.020 0.000   0 0.020
OZLQ18 27/10/2016 Call 5.000 1.640 1.640 0.000   0 1.640
OZLQ28 27/10/2016 Put 5.000 0.025 0.025 0.000   0 0.025
OZLQD8 27/10/2016 Call 5.250 1.400 1.400 0.000   19 1.400
OZLQE8 27/10/2016 Put 5.250 0.050 0.050 0.000   125 0.050
OZLQH8 27/10/2016 Call 5.500 1.170 1.170 0.000   800 1.170
OZLQI8 27/10/2016 Put 5.500 0.080 0.080 0.000   1,605 0.080
OZLQR8 27/10/2016 Call 5.750 0.960 0.960 0.000   0 0.960
OZLQS8 27/10/2016 Put 5.750 0.125 0.125 0.000   115 0.125
OZLQ78 27/10/2016 Call 6.000 0.770 0.770 0.000   0 0.770
OZLQ88 27/10/2016 Put 6.000 0.185 0.185 0.170 60 185 0.185
OZLQ98 27/10/2016 Call 6.250 0.605 0.605 0.000   320 0.605
OZLQA8 27/10/2016 Put 6.250 0.265 0.265 0.000   50 0.265
OZLQJ8 27/10/2016 Call 6.500 0.455 0.455 0.000   120 0.455
OZLQK8 27/10/2016 Put 6.500 0.370 0.370 0.000   123 0.370
OZLQP8 27/10/2016 Call 6.750 0.335 0.335 0.000   100 0.335
OZLQQ8 27/10/2016 Put 6.750 0.500 0.500 0.000   153 0.500
OZLPY8 27/10/2016 Call 7.000 0.240 0.240 0.000   123 0.240
OZLPZ8 27/10/2016 Put 7.000 0.650 0.650 0.000   0 0.650
OZLXS8 27/10/2016 Call 7.010 0.235 0.235 0.000   0 0.235
OZLXT8 27/10/2016 Put 7.010 0.655 0.655 0.000   0 0.655
OZLQB8 27/10/2016 Call 7.250 0.165 0.165 0.000   179 0.165
OZLQC8 27/10/2016 Put 7.250 0.830 0.830 0.000   15 0.830
OZLQL8 27/10/2016 Call 7.500 0.115 0.115 0.120 20 261 0.115
OZLQM8 27/10/2016 Put 7.500 1.025 1.025 0.000   119 1.025
OZLR98 27/10/2016 Call 7.750 0.075 0.075 0.000   127 0.075
OZLRF8 27/10/2016 Put 7.750 1.240 1.240 0.000   0 1.240
OZLRU8 27/10/2016 Call 8.000 0.050 0.050 0.000   184 0.050
OZLRV8 27/10/2016 Put 8.000 1.465 1.465 0.000   0 1.465
OZLV68 27/10/2016 Call 8.250 0.035 0.035 0.000   0 0.035
OZLV78 27/10/2016 Put 8.250 1.700 1.700 0.000   0 1.700
OZLVQ8 27/10/2016 Call 8.500 0.020 0.020 0.000   0 0.020
OZLVR8 27/10/2016 Put 8.500 1.940 1.940 0.000   0 1.940
OZLWH8 27/10/2016 Call 8.750 0.015 0.015 0.000   0 0.015
OZLWI8 27/10/2016 Put 8.750 2.190 2.190 0.000   0 2.190
OZLSX8 24/11/2016 Call 0.010 6.590 6.590 0.000   0 6.590
OZLTH8 24/11/2016 Call 4.400 2.235 2.235 0.000   0 2.235
OZLTI8 24/11/2016 Put 4.400 0.025 0.025 0.000   0 0.025
OZLSN8 24/11/2016 Call 4.500 2.140 2.140 0.000   0 2.140
OZLSO8 24/11/2016 Put 4.500 0.030 0.030 0.000   0 0.030
OZLS78 24/11/2016 Call 4.600 2.045 2.045 0.000   0 2.045
OZLS88 24/11/2016 Put 4.600 0.035 0.035 0.000   0 0.035
OZLSL8 24/11/2016 Call 4.700 1.950 1.950 0.000   0 1.950
OZLSM8 24/11/2016 Put 4.700 0.040 0.040 0.000   0 0.040
OZLS38 24/11/2016 Call 4.800 1.855 1.855 0.000   0 1.855
OZLS48 24/11/2016 Put 4.800 0.050 0.050 0.000   0 0.050
OZLSP8 24/11/2016 Call 4.900 1.760 1.760 0.000   0 1.760
OZLSQ8 24/11/2016 Put 4.900 0.060 0.060 0.000   0 0.060
OZLS58 24/11/2016 Call 5.000 1.665 1.665 0.000   0 1.665
OZLS68 24/11/2016 Put 5.000 0.065 0.065 0.000   183 0.065
OZLSF8 24/11/2016 Call 5.250 1.435 1.435 0.000   30 1.435
OZLSG8 24/11/2016 Put 5.250 0.095 0.095 0.000   0 0.095
OZLST8 24/11/2016 Call 5.500 1.225 1.225 0.000   0 1.225
OZLSU8 24/11/2016 Put 5.500 0.135 0.135 0.000   0 0.135
OZLSV8 24/11/2016 Call 5.750 1.025 1.025 0.000   19 1.025
OZLSW8 24/11/2016 Put 5.750 0.190 0.190 0.000   10 0.190
OZLSB8 24/11/2016 Call 6.000 0.845 0.845 0.000   0 0.845
OZLSC8 24/11/2016 Put 6.000 0.255 0.255 0.000   10 0.255
OZLSD8 24/11/2016 Call 6.250 0.685 0.685 0.000   175 0.685
OZLSE8 24/11/2016 Put 6.250 0.345 0.345 0.000   10 0.345
OZLSR8 24/11/2016 Call 6.500 0.545 0.545 0.000   21 0.545
OZLSS8 24/11/2016 Put 6.500 0.450 0.450 0.000   87 0.450
OZLS98 24/11/2016 Call 6.750 0.425 0.425 0.000   0 0.425
OZLSA8 24/11/2016 Put 6.750 0.575 0.575 0.000   64 0.575
OZLSH8 24/11/2016 Call 7.000 0.325 0.325 0.000   160 0.325
OZLSI8 24/11/2016 Put 7.000 0.725 0.725 0.000   0 0.725
OZLXV8 24/11/2016 Call 7.010 0.320 0.320 0.000   0 0.320
OZLXU8 24/11/2016 Put 7.010 0.730 0.730 0.000   0 0.730
OZLSJ8 24/11/2016 Call 7.250 0.245 0.245 0.000   0 0.245
OZLSK8 24/11/2016 Put 7.250 0.895 0.895 0.000   0 0.895
OZLT58 24/11/2016 Call 7.500 0.180 0.180 0.000   100 0.180
OZLT68 24/11/2016 Put 7.500 1.080 1.080 0.000   0 1.080
OZLUT8 24/11/2016 Call 7.750 0.135 0.135 0.000   0 0.135
OZLUU8 24/11/2016 Put 7.750 1.285 1.285 0.000   0 1.285
OZLUX8 24/11/2016 Call 8.000 0.100 0.100 0.000   130 0.100
OZLUY8 24/11/2016 Put 8.000 1.495 1.495 0.000   0 1.495
OZLV88 24/11/2016 Call 8.250 0.070 0.070 0.000   0 0.070
OZLV98 24/11/2016 Put 8.250 1.720 1.720 0.000   0 1.720
OZLVS8 24/11/2016 Call 8.500 0.050 0.050 0.000   0 0.050
OZLVT8 24/11/2016 Put 8.500 1.950 1.950 0.000   0 1.950
OZLWJ8 24/11/2016 Call 8.750 0.035 0.035 0.000   0 0.035
OZLWK8 24/11/2016 Put 8.750 2.190 2.190 0.000   0 2.190
OZLBX8 22/12/2016 Call 0.010 6.600 6.600 0.000   0 6.600
OZLTI7 22/12/2016 Call 2.400 4.230 4.230 0.000   0 4.230
OZLTJ7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
OZLNK7 22/12/2016 Call 2.600 4.035 4.035 0.000   0 4.035
OZLNL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLA7 22/12/2016 Call 2.800 3.835 3.835 0.000   0 3.835
OZLLB7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
OZLDN8 22/12/2016 Call 2.900 3.735 3.735 0.000   0 3.735
OZLDO8 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
OZLL27 22/12/2016 Call 3.000 3.635 3.635 0.000   0 3.635
OZLL37 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
OZLC58 22/12/2016 Call 3.100 3.535 3.535 0.000   0 3.535
OZLC68 22/12/2016 Put 3.100 0.001 0.001 0.000   0 0.001
OZLKN7 22/12/2016 Call 3.200 3.435 3.435 0.000   0 3.435
OZLKO7 22/12/2016 Put 3.200 0.001 0.001 0.000   0 0.001
OZLBY8 22/12/2016 Call 3.300 3.335 3.335 0.000   0 3.335
OZLBZ8 22/12/2016 Put 3.300 0.002 0.002 0.000   0 0.002
OZLJV7 22/12/2016 Call 3.400 3.235 3.235 0.000   0 3.235
OZLJW7 22/12/2016 Put 3.400 0.003 0.003 0.000   30 0.003
OZLZR7 22/12/2016 Call 3.500 3.135 3.135 0.000   0 3.135
OZLZS7 22/12/2016 Put 3.500 0.004 0.004 0.000   0 0.004
OZLJT7 22/12/2016 Call 3.600 3.035 3.035 0.000   0 3.035
OZLJU7 22/12/2016 Put 3.600 0.005 0.005 0.000   100 0.005
OZLZV7 22/12/2016 Call 3.700 2.935 2.935 0.000   0 2.935
OZLZW7 22/12/2016 Put 3.700 0.007 0.007 0.000   0 0.007
OZLD68 22/12/2016 Call 3.800 2.835 2.835 0.000   326 2.835
OZLD78 22/12/2016 Put 3.800 0.010 0.010 0.000   130 0.010
OZLB18 22/12/2016 Call 3.900 2.735 2.735 0.000   0 2.735
OZLB28 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.015
OZLD88 22/12/2016 Call 4.000 2.635 2.635 0.000   40 2.635
OZLD98 22/12/2016 Put 4.000 0.015 0.015 0.000   150 0.015
OZLZX7 22/12/2016 Call 4.100 2.535 2.535 0.000   0 2.535
OZLZY7 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
OZLJZ7 22/12/2016 Call 4.200 2.435 2.435 0.000   200 2.435
OZLK17 22/12/2016 Put 4.200 0.025 0.025 0.000   200 0.025
OZLZT7 22/12/2016 Call 4.300 2.340 2.340 0.000   0 2.340
OZLZU7 22/12/2016 Put 4.300 0.030 0.030 0.000   0 0.030
OZLE18 22/12/2016 Call 4.400 2.240 2.240 0.000   73 2.240
OZLE28 22/12/2016 Put 4.400 0.040 0.040 0.000   0 0.040
OZLB38 22/12/2016 Call 4.500 2.145 2.145 0.000   0 2.145
OZLB48 22/12/2016 Put 4.500 0.045 0.045 0.000   0 0.045
OZLGX8 22/12/2016 Call 4.510 2.130 2.130 0.000   0 2.130
OZLGY8 22/12/2016 Put 4.510 0.050 0.050 0.000   0 0.050
OZLJX7 22/12/2016 Call 4.600 2.055 2.055 0.000   50 2.055
OZLJY7 22/12/2016 Put 4.600 0.055 0.055 0.000   40 0.055
OZLI18 22/12/2016 Call 4.610 2.035 2.035 0.000   60 2.035
OZLGZ8 22/12/2016 Put 4.610 0.055 0.055 0.000   0 0.055
OZLB78 22/12/2016 Call 4.700 1.960 1.960 0.000   0 1.960
OZLB88 22/12/2016 Put 4.700 0.065 0.065 0.000   0 0.065
OZLI28 22/12/2016 Call 4.710 1.950 1.950 0.000   0 1.950
OZLI38 22/12/2016 Put 4.710 0.065 0.065 0.000   0 0.065
OZLK47 22/12/2016 Call 4.800 1.870 1.870 0.000   0 1.870
OZLK57 22/12/2016 Put 4.800 0.075 0.075 0.000   0 0.075
OZLI58 22/12/2016 Call 4.810 1.860 1.860 0.000   0 1.860
OZLI48 22/12/2016 Put 4.810 0.075 0.075 0.000   0 0.075
OZLB58 22/12/2016 Call 4.900 1.785 1.785 0.000   610 1.785
OZLB68 22/12/2016 Put 4.900 0.085 0.085 0.000   0 0.085
OZLK27 22/12/2016 Call 5.000 1.695 1.695 0.000   60 1.695
OZLK37 22/12/2016 Put 5.000 0.100 0.100 0.000   0 0.100
OZLG58 22/12/2016 Call 5.250 1.485 1.485 0.000   0 1.485
OZLG68 22/12/2016 Put 5.250 0.135 0.135 0.000   0 0.135
OZLQX7 22/12/2016 Call 5.500 1.285 1.285 0.000   0 1.285
OZLQY7 22/12/2016 Put 5.500 0.185 0.185 0.000   0 0.185
OZLQW7 22/12/2016 Call 5.510 1.275 1.275 0.000   320 1.275
OZLQV7 22/12/2016 Put 5.510 0.185 0.185 0.000   0 0.185
OZLIN8 22/12/2016 Call 5.750 1.095 1.095 0.000   3,075 1.095
OZLIO8 22/12/2016 Put 5.750 0.245 0.245 0.000   3,000 0.245
OZLR67 22/12/2016 Call 6.000 0.920 0.920 0.000   231 0.920
OZLR77 22/12/2016 Put 6.000 0.320 0.320 0.000   233 0.320
OZLR57 22/12/2016 Call 6.010 0.915 0.915 0.000   7 0.915
OZLR47 22/12/2016 Put 6.010 0.320 0.320 0.000   268 0.320
OZLJS8 22/12/2016 Call 6.250 0.765 0.765 0.000   250 0.765
OZLJT8 22/12/2016 Put 6.250 0.410 0.410 0.000   1,265 0.410
OZLJO8 22/12/2016 Call 6.500 0.630 0.630 0.000   21 0.630
OZLJP8 22/12/2016 Put 6.500 0.520 0.520 0.000   55 0.520
OZLTB8 22/12/2016 Call 6.510 0.620 0.620 0.000   0 0.620
OZLTC8 22/12/2016 Put 6.510 0.525 0.525 0.000   350 0.525
OZLJQ8 22/12/2016 Call 6.750 0.510 0.510 0.000   0 0.510
OZLJR8 22/12/2016 Put 6.750 0.650 0.650 0.000   29 0.650
OZLTE8 22/12/2016 Call 6.760 0.500 0.500 0.000   0 0.500
OZLTD8 22/12/2016 Put 6.760 0.650 0.650 0.000   0 0.650
OZLKB8 22/12/2016 Call 7.000 0.405 0.405 0.000   1,250 0.405
OZLKC8 22/12/2016 Put 7.000 0.795 0.795 0.000   0 0.795
OZLLW8 22/12/2016 Call 7.250 0.320 0.320 0.000   280 0.320
OZLLX8 22/12/2016 Put 7.250 0.960 0.960 0.000   0 0.960
OZLX67 22/12/2016 Call 7.500 0.250 0.250 0.000   125 0.250
OZLX57 22/12/2016 Put 7.500 1.135 1.135 0.000   0 1.135
OZLX37 22/12/2016 Call 7.510 0.245 0.245 0.000   32 0.245
OZLX47 22/12/2016 Put 7.510 1.135 1.135 0.000   106 1.135
OZLRG8 22/12/2016 Call 7.750 0.195 0.195 0.000   0 0.195
OZLRH8 22/12/2016 Put 7.750 1.330 1.330 0.000   20 1.330
OZLRW8 22/12/2016 Call 8.000 0.150 0.150 0.000   0 0.150
OZLRX8 22/12/2016 Put 8.000 1.535 1.535 0.000   0 1.535
OZLVA8 22/12/2016 Call 8.250 0.115 0.115 0.000   0 0.115
OZLVB8 22/12/2016 Put 8.250 1.755 1.755 0.000   0 1.755
OZLVU8 22/12/2016 Call 8.500 0.085 0.085 0.000   50 0.085
OZLVV8 22/12/2016 Put 8.500 1.980 1.980 0.000   0 1.980
OZLWL8 22/12/2016 Call 8.750 0.065 0.065 0.000   120 0.065
OZLWM8 22/12/2016 Put 8.750 2.220 2.220 0.000   0 2.220
OZLXN8 24/01/2017 Call 0.010 6.610 6.610 0.000   0 6.610
OZLXO8 24/01/2017 Call 4.800 1.910 1.910 0.000   0 1.910
OZLXP8 24/01/2017 Put 4.800 0.090 0.090 0.000   0 0.090
OZLXL8 24/01/2017 Call 4.900 1.815 1.815 0.000   0 1.815
OZLXM8 24/01/2017 Put 4.900 0.105 0.105 0.000   0 0.105
OZLWV8 24/01/2017 Call 5.000 1.725 1.725 0.000   0 1.725
OZLWW8 24/01/2017 Put 5.000 0.120 0.120 0.000   0 0.120
OZLX68 24/01/2017 Call 5.250 1.515 1.515 0.000   0 1.515
OZLX78 24/01/2017 Put 5.250 0.165 0.165 0.000   0 0.165
OZLXH8 24/01/2017 Call 5.500 1.325 1.325 0.000   0 1.325
OZLXI8 24/01/2017 Put 5.500 0.220 0.220 0.000   0 0.220
OZLX28 24/01/2017 Call 5.750 1.145 1.145 0.000   0 1.145
OZLX38 24/01/2017 Put 5.750 0.285 0.285 0.000   0 0.285
OZLWT8 24/01/2017 Call 6.000 0.975 0.975 0.000   0 0.975
OZLWU8 24/01/2017 Put 6.000 0.365 0.365 0.000   0 0.365
OZLX88 24/01/2017 Call 6.250 0.825 0.825 0.000   0 0.825
OZLX98 24/01/2017 Put 6.250 0.455 0.455 0.000   0 0.455
OZLXC8 24/01/2017 Call 6.500 0.690 0.690 0.000   0 0.690
OZLXD8 24/01/2017 Put 6.500 0.570 0.570 0.000   0 0.570
OZLWZ8 24/01/2017 Call 6.750 0.570 0.570 0.000   0 0.570
OZLX18 24/01/2017 Put 6.750 0.700 0.700 0.000   0 0.700
OZLWR8 24/01/2017 Call 7.000 0.465 0.465 0.000   10 0.465
OZLWS8 24/01/2017 Put 7.000 0.840 0.840 0.000   0 0.840
OZLXA8 24/01/2017 Call 7.250 0.370 0.370 0.000   0 0.370
OZLXB8 24/01/2017 Put 7.250 1.000 1.000 0.000   0 1.000
OZLXF8 24/01/2017 Call 7.500 0.290 0.290 0.000   0 0.290
OZLXG8 24/01/2017 Put 7.500 1.175 1.175 0.000   0 1.175
OZLWX8 24/01/2017 Call 7.750 0.230 0.230 0.000   0 0.230
OZLWY8 24/01/2017 Put 7.750 1.370 1.370 0.000   0 1.370
OZLX48 24/01/2017 Call 8.000 0.185 0.185 0.000   0 0.185
OZLX58 24/01/2017 Put 8.000 1.570 1.570 0.000   0 1.570
OZLXJ8 24/01/2017 Call 8.250 0.145 0.145 0.000   0 0.145
OZLXK8 24/01/2017 Put 8.250 1.785 1.785 0.000   0 1.785
OZLXQ8 24/01/2017 Call 8.500 0.120 0.120 0.000   0 0.120
OZLXR8 24/01/2017 Put 8.500 2.005 2.005 0.000   0 2.005
OZLXW8 24/01/2017 Call 8.750 0.095 0.095 0.000   0 0.095
OZLXY8 24/01/2017 Put 8.750 2.240 2.240 0.000   0 2.240
OZLYU8 23/02/2017 Call 0.010 6.500 6.500 0.000   0 6.500
OZLXZ8 23/02/2017 Call 5.000 1.740 1.740 0.000   0 1.740
OZLY18 23/02/2017 Put 5.000 0.145 0.145 0.000   0 0.145
OZLYM8 23/02/2017 Call 5.250 1.545 1.545 0.000   0 1.545
OZLYN8 23/02/2017 Put 5.250 0.210 0.210 0.000   0 0.210
OZLYO8 23/02/2017 Call 5.500 1.360 1.360 0.000   0 1.360
OZLYP8 23/02/2017 Put 5.500 0.275 0.275 0.000   0 0.275
OZLYA8 23/02/2017 Call 5.750 1.180 1.180 0.000   0 1.180
OZLYB8 23/02/2017 Put 5.750 0.350 0.350 0.000   0 0.350
OZLY28 23/02/2017 Call 6.000 1.020 1.020 0.000   0 1.020
OZLY38 23/02/2017 Put 6.000 0.440 0.440 0.000   0 0.440
OZLYK8 23/02/2017 Call 6.250 0.870 0.870 0.000   0 0.870
OZLYL8 23/02/2017 Put 6.250 0.545 0.545 0.000   0 0.545
OZLYQ8 23/02/2017 Call 6.500 0.740 0.740 0.000   0 0.740
OZLYR8 23/02/2017 Put 6.500 0.660 0.660 0.000   0 0.660
OZLY48 23/02/2017 Call 6.750 0.620 0.620 0.000   0 0.620
OZLY58 23/02/2017 Put 6.750 0.795 0.795 0.000   0 0.795
OZLYI8 23/02/2017 Call 7.000 0.515 0.515 0.000   0 0.515
OZLYJ8 23/02/2017 Put 7.000 0.940 0.940 0.000   0 0.940
OZLY88 23/02/2017 Call 7.250 0.425 0.425 0.000   0 0.425
OZLY98 23/02/2017 Put 7.250 1.095 1.095 0.000   0 1.095
OZLYE8 23/02/2017 Call 7.500 0.345 0.345 0.000   0 0.345
OZLYF8 23/02/2017 Put 7.500 1.260 1.260 0.000   0 1.260
OZLY68 23/02/2017 Call 7.750 0.280 0.280 0.000   0 0.280
OZLY78 23/02/2017 Put 7.750 1.440 1.440 0.000   0 1.440
OZLYG8 23/02/2017 Call 8.000 0.230 0.230 0.000   0 0.230
OZLYH8 23/02/2017 Put 8.000 1.630 1.630 0.000   0 1.630
OZLYS8 23/02/2017 Call 8.250 0.185 0.185 0.000   0 0.185
OZLYT8 23/02/2017 Put 8.250 1.840 1.840 0.000   0 1.840
OZLYC8 23/02/2017 Call 8.500 0.150 0.150 0.000   0 0.150
OZLYD8 23/02/2017 Put 8.500 2.080 2.080 0.000   0 2.080
OZLP18 30/03/2017 Call 0.010 6.515 6.515 0.000   0 6.515
OZLTK7 30/03/2017 Call 2.400 4.230 4.230 0.000   0 4.230
OZLTL7 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
OZLT97 30/03/2017 Call 2.600 4.030 4.030 0.000   0 4.030
OZLTA7 30/03/2017 Put 2.600 0.001 0.001 0.000   0 0.001
OZLTB7 30/03/2017 Call 2.800 3.830 3.830 0.000   0 3.830
OZLTC7 30/03/2017 Put 2.800 0.002 0.002 0.000   0 0.002
OZLTD7 30/03/2017 Call 3.000 3.635 3.635 0.000   0 3.635
OZLTE7 30/03/2017 Put 3.000 0.004 0.004 0.000   0 0.004
OZLT77 30/03/2017 Call 3.200 3.435 3.435 0.000   0 3.435
OZLT87 30/03/2017 Put 3.200 0.008 0.008 0.000   0 0.008
OZLT57 30/03/2017 Call 3.400 3.235 3.235 0.000   0 3.235
OZLT67 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
OZLT37 30/03/2017 Call 3.600 3.040 3.040 0.000   0 3.040
OZLT47 30/03/2017 Put 3.600 0.020 0.020 0.000   0 0.020
OZLSY7 30/03/2017 Call 3.800 2.845 2.845 0.000   0 2.845
OZLSZ7 30/03/2017 Put 3.800 0.035 0.035 0.000   0 0.035
OZLT17 30/03/2017 Call 4.000 2.655 2.655 0.000   0 2.655
OZLT27 30/03/2017 Put 4.000 0.050 0.050 0.000   60 0.050
OZLTF7 30/03/2017 Call 4.200 2.470 2.470 0.000   0 2.470
OZLTG7 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
OZLP28 30/03/2017 Call 4.300 2.380 2.380 0.000   0 2.380
OZLP38 30/03/2017 Put 4.300 0.090 0.090 0.000   0 0.090
OZLUD7 30/03/2017 Call 4.400 2.295 2.295 0.000   0 2.295
OZLUE7 30/03/2017 Put 4.400 0.105 0.105 0.000   60 0.105
OZLN48 30/03/2017 Call 4.500 2.210 2.210 0.000   0 2.210
OZLN58 30/03/2017 Put 4.500 0.120 0.120 0.000   0 0.120
OZLUB7 30/03/2017 Call 4.600 2.120 2.120 0.000   0 2.120
OZLUC7 30/03/2017 Put 4.600 0.130 0.130 0.000   0 0.130
OZLN28 30/03/2017 Call 4.700 2.040 2.040 0.000   80 2.040
OZLN38 30/03/2017 Put 4.700 0.145 0.145 0.000   0 0.145
OZLUF7 30/03/2017 Call 4.800 1.955 1.955 0.000   0 1.955
OZLUG7 30/03/2017 Put 4.800 0.165 0.165 0.000   0 0.165
OZLMX8 30/03/2017 Call 4.900 1.870 1.870 0.000   0 1.870
OZLMY8 30/03/2017 Put 4.900 0.180 0.180 0.000   0 0.180
OZLUV7 30/03/2017 Call 5.000 1.790 1.790 0.000   48 1.790
OZLUW7 30/03/2017 Put 5.000 0.200 0.200 0.000   0 0.200
OZLMT8 30/03/2017 Call 5.250 1.595 1.595 0.000   0 1.595
OZLMU8 30/03/2017 Put 5.250 0.255 0.255 0.000   0 0.255
OZLVE7 30/03/2017 Call 5.500 1.410 1.410 0.000   0 1.410
OZLVF7 30/03/2017 Put 5.500 0.325 0.325 0.000   0 0.325
OZLN68 30/03/2017 Call 5.750 1.240 1.240 0.000   0 1.240
OZLN78 30/03/2017 Put 5.750 0.405 0.405 0.000   130 0.405
OZLVI7 30/03/2017 Call 6.000 1.080 1.080 0.000   0 1.080
OZLVJ7 30/03/2017 Put 6.000 0.505 0.505 0.000   0 0.505
OZLMZ8 30/03/2017 Call 6.250 0.940 0.940 0.000   90 0.940
OZLN18 30/03/2017 Put 6.250 0.610 0.610 0.000   0 0.610
OZLJU8 30/03/2017 Call 6.500 0.805 0.805 0.000   0 0.805
OZLJV8 30/03/2017 Put 6.500 0.730 0.730 0.000   0 0.730
OZLMV8 30/03/2017 Call 6.750 0.690 0.690 0.000   0 0.690
OZLMW8 30/03/2017 Put 6.750 0.865 0.865 0.000   0 0.865
OZLJW8 30/03/2017 Call 7.000 0.585 0.585 0.000   165 0.585
OZLJX8 30/03/2017 Put 7.000 1.010 1.010 0.000   0 1.010
OZLPM8 30/03/2017 Call 7.250 0.485 0.485 0.000   0 0.485
OZLPN8 30/03/2017 Put 7.250 1.165 1.165 0.000   0 1.165
OZLLD8 30/03/2017 Call 7.500 0.410 0.410 0.000   50 0.410
OZLLE8 30/03/2017 Put 7.500 1.335 1.335 0.000   0 1.335
OZLRI8 30/03/2017 Call 7.750 0.340 0.340 0.000   0 0.340
OZLRJ8 30/03/2017 Put 7.750 1.520 1.520 0.000   0 1.520
OZLRY8 30/03/2017 Call 8.000 0.280 0.280 0.000   140 0.280
OZLRZ8 30/03/2017 Put 8.000 1.705 1.705 0.000   0 1.705
OZLVC8 30/03/2017 Call 8.250 0.235 0.235 0.000   0 0.235
OZLVD8 30/03/2017 Put 8.250 1.910 1.910 0.000   0 1.910
OZLVW8 30/03/2017 Call 8.500 0.190 0.190 0.000   0 0.190
OZLVX8 30/03/2017 Put 8.500 2.115 2.115 0.000   0 2.115
OZLWN8 30/03/2017 Call 8.750 0.155 0.155 0.000   0 0.155
OZLWO8 30/03/2017 Put 8.750 2.330 2.330 0.000   0 2.330
OZLUG8 29/06/2017 Call 0.010 6.535 6.535 0.000   0 6.535
OZLDV8 29/06/2017 Call 2.600 4.030 4.030 0.000   0 4.030
OZLDW8 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.015
OZLDP8 29/06/2017 Call 2.800 3.835 3.835 0.000   0 3.835
OZLDQ8 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.020
OZLC38 29/06/2017 Call 3.000 3.635 3.635 0.000   0 3.635
OZLC48 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.030
OZLC18 29/06/2017 Call 3.200 3.440 3.440 0.000   0 3.440
OZLC28 29/06/2017 Put 3.200 0.040 0.040 0.000   0 0.040
OZLBK8 29/06/2017 Call 3.400 3.245 3.245 0.000   0 3.245
OZLBL8 29/06/2017 Put 3.400 0.055 0.055 0.000   0 0.055
OZLB98 29/06/2017 Call 3.600 3.060 3.060 0.000   0 3.060
OZLBF8 29/06/2017 Put 3.600 0.070 0.070 0.000   0 0.070
OZLBI8 29/06/2017 Call 3.800 2.875 2.875 0.000   0 2.875
OZLBJ8 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
OZLBG8 29/06/2017 Call 4.000 2.695 2.695 0.000   15 2.695
OZLBH8 29/06/2017 Put 4.000 0.105 0.105 0.000   0 0.105
OZLBT8 29/06/2017 Call 4.200 2.515 2.515 0.000   15 2.515
OZLBU8 29/06/2017 Put 4.200 0.130 0.130 0.000   0 0.130
OZLBR8 29/06/2017 Call 4.400 2.345 2.345 0.000   0 2.345
OZLBS8 29/06/2017 Put 4.400 0.160 0.160 0.000   0 0.160
OZLUH8 29/06/2017 Call 4.500 2.260 2.260 0.000   0 2.260
OZLUI8 29/06/2017 Put 4.500 0.180 0.180 0.000   0 0.180
OZLBP8 29/06/2017 Call 4.600 2.175 2.175 0.000   0 2.175
OZLBQ8 29/06/2017 Put 4.600 0.200 0.200 0.000   0 0.200
OZLTP8 29/06/2017 Call 4.700 2.090 2.090 0.000   0 2.090
OZLTQ8 29/06/2017 Put 4.700 0.220 0.220 0.000   0 0.220
OZLBM8 29/06/2017 Call 4.800 2.015 2.015 0.000   0 2.015
OZLBO8 29/06/2017 Put 4.800 0.240 0.240 0.000   0 0.240
OZLTR8 29/06/2017 Call 4.900 1.935 1.935 0.000   0 1.935
OZLTS8 29/06/2017 Put 4.900 0.265 0.265 0.260 250 250 0.265
OZLBV8 29/06/2017 Call 5.000 1.860 1.860 0.000   10 1.860
OZLBW8 29/06/2017 Put 5.000 0.290 0.290 0.000   0 0.290
OZLTJ8 29/06/2017 Call 5.250 1.675 1.675 0.000   0 1.675
OZLTK8 29/06/2017 Put 5.250 0.360 0.360 0.000   0 0.360
OZLFU8 29/06/2017 Call 5.500 1.510 1.510 0.000   75 1.510
OZLFV8 29/06/2017 Put 5.500 0.440 0.440 0.000   0 0.440
OZLTN8 29/06/2017 Call 5.750 1.355 1.355 0.000   250 1.355
OZLTO8 29/06/2017 Put 5.750 0.530 0.530 0.000   0 0.530
OZLIP8 29/06/2017 Call 6.000 1.205 1.205 0.000   70 1.205
OZLIQ8 29/06/2017 Put 6.000 0.625 0.625 0.000   0 0.625
OZLTV8 29/06/2017 Call 6.250 1.075 1.075 0.000   0 1.075
OZLTW8 29/06/2017 Put 6.250 0.740 0.740 0.000   0 0.740
OZLJY8 29/06/2017 Call 6.500 0.945 0.945 0.000   50 0.945
OZLJZ8 29/06/2017 Put 6.500 0.860 0.860 0.000   50 0.860
OZLTL8 29/06/2017 Call 6.750 0.835 0.835 0.000   0 0.835
OZLTM8 29/06/2017 Put 6.750 0.995 0.995 0.000   0 0.995
OZLK18 29/06/2017 Call 7.000 0.725 0.725 0.000   105 0.725
OZLK28 29/06/2017 Put 7.000 1.135 1.135 0.000   0 1.135
OZLTT8 29/06/2017 Call 7.250 0.630 0.630 0.000   90 0.630
OZLTU8 29/06/2017 Put 7.250 1.290 1.290 0.000   0 1.290
OZLLF8 29/06/2017 Call 7.500 0.540 0.540 0.000   0 0.540
OZLLG8 29/06/2017 Put 7.500 1.450 1.450 0.000   0 1.450
OZLUV8 29/06/2017 Call 7.750 0.470 0.470 0.000   0 0.470
OZLUW8 29/06/2017 Put 7.750 1.620 1.620 0.000   0 1.620
OZLQT8 29/06/2017 Call 8.000 0.405 0.405 0.000   0 0.405
OZLQU8 29/06/2017 Put 8.000 1.805 1.805 0.000   0 1.805
OZLVE8 29/06/2017 Call 8.250 0.355 0.355 0.000   0 0.355
OZLVF8 29/06/2017 Put 8.250 1.990 1.990 0.000   0 1.990
OZLVY8 29/06/2017 Call 8.500 0.305 0.305 0.000   0 0.305
OZLVZ8 29/06/2017 Put 8.500 2.200 2.200 0.000   0 2.200
OZLWP8 29/06/2017 Call 8.750 0.270 0.270 0.000   0 0.270
OZLWQ8 29/06/2017 Put 8.750 2.410 2.410 0.000   0 2.410
OZLNO8 28/09/2017 Call 4.200 2.535 2.535 0.000   0 2.535
OZLNP8 28/09/2017 Put 4.200 0.170 0.170 0.000   0 0.170
OZLNM8 28/09/2017 Call 4.400 2.380 2.380 0.000   0 2.380
OZLNN8 28/09/2017 Put 4.400 0.210 0.210 0.000   0 0.210
OZLNK8 28/09/2017 Call 4.600 2.225 2.225 0.000   0 2.225
OZLNL8 28/09/2017 Put 4.600 0.250 0.250 0.000   0 0.250
OZLNQ8 28/09/2017 Call 4.800 2.080 2.080 0.000   0 2.080
OZLNR8 28/09/2017 Put 4.800 0.295 0.295 0.000   0 0.295
OZLNS8 28/09/2017 Call 5.000 1.935 1.935 0.000   0 1.935
OZLNT8 28/09/2017 Put 5.000 0.345 0.345 0.000   0 0.345
OZLNW8 28/09/2017 Call 5.500 1.605 1.605 0.000   5 1.605
OZLNX8 28/09/2017 Put 5.500 0.510 0.510 0.000   0 0.510
OZLNU8 28/09/2017 Call 6.000 1.315 1.315 0.000   0 1.315
OZLNV8 28/09/2017 Put 6.000 0.710 0.710 0.000   0 0.710
OZLNY8 28/09/2017 Call 6.500 1.060 1.060 0.000   0 1.060
OZLNZ8 28/09/2017 Put 6.500 0.955 0.955 0.000   0 0.955
OZLN88 28/09/2017 Call 7.000 0.840 0.840 0.000   0 0.840
OZLN98 28/09/2017 Put 7.000 1.235 1.235 0.000   0 1.235
OZLPK8 28/09/2017 Call 7.500 0.655 0.655 0.000   0 0.655
OZLPL8 28/09/2017 Put 7.500 1.550 1.550 0.000   0 1.550
OZLQV8 28/09/2017 Call 8.000 0.500 0.500 0.000   0 0.500
OZLQW8 28/09/2017 Put 8.000 1.900 1.900 0.000   0 1.900
OZLVG8 28/09/2017 Call 8.500 0.385 0.385 0.000   0 0.385
OZLVH8 28/09/2017 Put 8.500 2.285 2.285 0.000   0 2.285
OZLW18 28/09/2017 Call 9.000 0.295 0.295 0.000   0 0.295
OZLW28 28/09/2017 Put 9.000 2.715 2.715 0.000   0 2.715
OZLU88 21/12/2017 Call 4.400 2.425 2.425 0.000   0 2.425
OZLU98 21/12/2017 Put 4.400 0.295 0.295 0.000   0 0.295
OZLU68 21/12/2017 Call 4.600 2.275 2.275 0.000   0 2.275
OZLU78 21/12/2017 Put 4.600 0.350 0.350 0.000   0 0.350
OZLU48 21/12/2017 Call 4.800 2.130 2.130 0.000   295 2.130
OZLU58 21/12/2017 Put 4.800 0.405 0.405 0.000   0 0.405
OZLUE8 21/12/2017 Call 5.000 2.000 2.000 0.000   0 2.000
OZLUF8 21/12/2017 Put 5.000 0.470 0.470 0.000   0 0.470
OZLU28 21/12/2017 Call 5.500 1.690 1.690 0.000   0 1.690
OZLU38 21/12/2017 Put 5.500 0.650 0.650 0.000   0 0.650
OZLUC8 21/12/2017 Call 6.000 1.415 1.415 0.000   0 1.415
OZLUD8 21/12/2017 Put 6.000 0.860 0.860 0.000   0 0.860
OZLTZ8 21/12/2017 Call 6.500 1.175 1.175 0.000   0 1.175
OZLU18 21/12/2017 Put 6.500 1.105 1.105 0.000   0 1.105
OZLUA8 21/12/2017 Call 7.000 0.970 0.970 0.000   10 0.970
OZLUB8 21/12/2017 Put 7.000 1.380 1.380 0.000   0 1.380
OZLTX8 21/12/2017 Call 7.500 0.795 0.795 0.000   0 0.795
OZLTY8 21/12/2017 Put 7.500 1.685 1.685 0.000   0 1.685
OZLUN8 21/12/2017 Call 8.000 0.645 0.645 0.000   0 0.645
OZLUO8 21/12/2017 Put 8.000 2.025 2.025 0.000   0 2.025
OZLVI8 21/12/2017 Call 8.500 0.515 0.515 0.000   0 0.515
OZLVJ8 21/12/2017 Put 8.500 2.390 2.390 0.000   0 2.390
OZLW38 21/12/2017 Call 9.000 0.405 0.405 0.000   0 0.405
OZLW48 21/12/2017 Put 9.000 2.785 2.785 0.000   0 2.785

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.