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 5.490 Down -0.150 5.450 5.500 5.660 5.680 5.390 3,605,059 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLFH8 28/07/2016 Call 0.010 5.490 5.490 0.000   0 5.490
OZLFF8 28/07/2016 Call 3.100 2.395 2.395 0.000   0 2.395
OZLFG8 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
OZLET8 28/07/2016 Call 3.200 2.295 2.295 0.000   0 2.295
OZLEU8 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
OZLF88 28/07/2016 Call 3.300 2.195 2.195 0.000   0 2.195
OZLF98 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
OZLER8 28/07/2016 Call 3.400 2.095 2.095 0.000   0 2.095
OZLES8 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
OZLF48 28/07/2016 Call 3.500 2.000 2.000 0.000   0 2.000
OZLF58 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
OZLEP8 28/07/2016 Call 3.600 1.900 1.900 0.000   0 1.900
OZLEQ8 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
OZLF68 28/07/2016 Call 3.700 1.800 1.800 0.000   0 1.800
OZLF78 28/07/2016 Put 3.700 0.001 0.001 0.000   0 0.001
OZLEJ8 28/07/2016 Call 3.800 1.705 1.705 0.000   0 1.705
OZLEK8 28/07/2016 Put 3.800 0.001 0.001 0.000   0 0.001
OZLEZ8 28/07/2016 Call 3.900 1.605 1.605 0.000   0 1.605
OZLF18 28/07/2016 Put 3.900 0.003 0.003 0.000   50 0.003
OZLEN8 28/07/2016 Call 4.000 1.510 1.510 0.000   0 1.510
OZLEO8 28/07/2016 Put 4.000 0.004 0.004 0.000   100 0.004
OZLEX8 28/07/2016 Call 4.100 1.415 1.415 0.000   0 1.415
OZLEY8 28/07/2016 Put 4.100 0.007 0.007 0.000   0 0.007
OZLEL8 28/07/2016 Call 4.200 1.320 1.320 0.000   0 1.320
OZLEM8 28/07/2016 Put 4.200 0.010 0.010 0.000   30 0.010
OZLF28 28/07/2016 Call 4.300 1.225 1.225 0.000   0 1.225
OZLF38 28/07/2016 Put 4.300 0.015 0.015 0.000   0 0.015
OZLEH8 28/07/2016 Call 4.400 1.130 1.130 0.000   0 1.130
OZLEI8 28/07/2016 Put 4.400 0.020 0.020 0.000   0 0.020
OZLEV8 28/07/2016 Call 4.500 1.040 1.040 0.000   0 1.040
OZLEW8 28/07/2016 Put 4.500 0.030 0.030 0.000   0 0.030
OZLFK8 28/07/2016 Call 4.600 0.955 0.955 0.000   0 0.955
OZLFL8 28/07/2016 Put 4.600 0.040 0.040 0.000   0 0.040
OZLFM8 28/07/2016 Call 4.700 0.865 0.865 0.000   100 0.865
OZLFN8 28/07/2016 Put 4.700 0.055 0.055 0.000   0 0.055
OZLFI8 28/07/2016 Call 4.800 0.785 0.785 0.000   0 0.785
OZLFJ8 28/07/2016 Put 4.800 0.070 0.070 0.000   800 0.070
OZLFO8 28/07/2016 Call 4.900 0.705 0.705 0.000   0 0.705
OZLFP8 28/07/2016 Put 4.900 0.090 0.090 0.000   50 0.090
OZLFS8 28/07/2016 Call 5.000 0.625 0.625 0.000   320 0.625
OZLFT8 28/07/2016 Put 5.000 0.115 0.115 0.110 50 280 0.115
OZLSZ8 28/07/2016 Call 5.010 0.620 0.620 0.000   200 0.620
OZLSY8 28/07/2016 Put 5.010 0.115 0.115 0.000   50 0.115
OZLG18 28/07/2016 Call 5.250 0.450 0.450 0.000   242 0.450
OZLG28 28/07/2016 Put 5.250 0.190 0.190 0.000   169 0.190
OZLT18 28/07/2016 Call 5.260 0.445 0.445 0.000   0 0.445
OZLT28 28/07/2016 Put 5.260 0.195 0.195 0.180 200 200 0.195
OZLG38 28/07/2016 Call 5.500 0.305 0.305 0.000   247 0.305
OZLG48 28/07/2016 Put 5.500 0.295 0.295 0.000   590 0.295
OZLT48 28/07/2016 Call 5.510 0.300 0.300 0.000   0 0.300
OZLT38 28/07/2016 Put 5.510 0.300 0.300 0.000   0 0.300
OZLIL8 28/07/2016 Call 5.750 0.195 0.195 0.225 59 689 0.195
OZLIM8 28/07/2016 Put 5.750 0.440 0.440 0.000   506 0.440
OZLIJ8 28/07/2016 Call 6.000 0.120 0.120 0.140 80 1,417 0.120
OZLIK8 28/07/2016 Put 6.000 0.615 0.615 0.000   65 0.615
OZLJG8 28/07/2016 Call 6.250 0.070 0.070 0.000   640 0.070
OZLJH8 28/07/2016 Put 6.250 0.815 0.815 0.000   380 0.815
OZLJI8 28/07/2016 Call 6.500 0.040 0.040 0.000   250 0.040
OZLJJ8 28/07/2016 Put 6.500 1.040 1.040 0.000   0 1.040
OZLJE8 28/07/2016 Call 6.750 0.020 0.020 0.000   0 0.020
OZLJF8 28/07/2016 Put 6.750 1.275 1.275 0.000   0 1.275
OZLK98 28/07/2016 Call 7.000 0.010 0.010 0.000   0 0.010
OZLKA8 28/07/2016 Put 7.000 1.520 1.520 0.000   7 1.520
OZLLP8 28/07/2016 Call 7.250 0.006 0.006 0.000   0 0.006
OZLLQ8 28/07/2016 Put 7.250 1.765 1.765 0.000   0 1.765
OZLPS8 28/07/2016 Call 7.500 0.003 0.003 0.000   0 0.003
OZLPT8 28/07/2016 Put 7.500 2.015 2.015 0.000   0 2.015
OZLR38 28/07/2016 Call 7.750 0.001 0.001 0.000   0 0.001
OZLR48 28/07/2016 Put 7.750 2.265 2.265 0.000   0 2.265
OZLRO8 28/07/2016 Call 8.000 0.001 0.001 0.000   0 0.001
OZLRP8 28/07/2016 Put 8.000 2.515 2.515 0.000   0 2.515
OZLL88 25/08/2016 Call 0.010 5.500 5.500 0.000   0 5.500
OZLL98 25/08/2016 Call 4.300 1.265 1.265 0.000   0 1.265
OZLLA8 25/08/2016 Put 4.300 0.060 0.060 0.000   0 0.060
OZLKP8 25/08/2016 Call 4.400 1.175 1.175 0.000   0 1.175
OZLKQ8 25/08/2016 Put 4.400 0.075 0.075 0.000   0 0.075
OZLKV8 25/08/2016 Call 4.500 1.090 1.090 0.000   0 1.090
OZLKW8 25/08/2016 Put 4.500 0.090 0.090 0.000   0 0.090
OZLKL8 25/08/2016 Call 4.600 1.010 1.010 0.000   295 1.010
OZLKM8 25/08/2016 Put 4.600 0.110 0.110 0.000   0 0.110
OZLKT8 25/08/2016 Call 4.700 0.930 0.930 0.000   0 0.930
OZLKU8 25/08/2016 Put 4.700 0.125 0.125 0.000   0 0.125
OZLKJ8 25/08/2016 Call 4.800 0.855 0.855 0.000   60 0.855
OZLKK8 25/08/2016 Put 4.800 0.150 0.150 0.000   30 0.150
OZLKR8 25/08/2016 Call 4.900 0.780 0.780 0.000   28 0.780
OZLKS8 25/08/2016 Put 4.900 0.175 0.175 0.000   100 0.175
OZLKF8 25/08/2016 Call 5.000 0.715 0.715 0.000   872 0.715
OZLKG8 25/08/2016 Put 5.000 0.205 0.205 0.000   800 0.205
OZLL68 25/08/2016 Call 5.250 0.550 0.550 0.000   0 0.550
OZLL78 25/08/2016 Put 5.250 0.290 0.290 0.300 10 350 0.290
OZLKZ8 25/08/2016 Call 5.500 0.415 0.415 0.000   125 0.415
OZLL18 25/08/2016 Put 5.500 0.400 0.400 0.400 40 140 0.400
OZLKH8 25/08/2016 Call 5.750 0.300 0.300 0.000   190 0.300
OZLKI8 25/08/2016 Put 5.750 0.540 0.540 0.000   41 0.540
OZLKD8 25/08/2016 Call 6.000 0.215 0.215 0.000   243 0.215
OZLKE8 25/08/2016 Put 6.000 0.700 0.700 0.000   0 0.700
OZLL48 25/08/2016 Call 6.250 0.145 0.145 0.000   111 0.145
OZLL58 25/08/2016 Put 6.250 0.885 0.885 0.000   0 0.885
OZLKX8 25/08/2016 Call 6.500 0.100 0.100 0.000   350 0.100
OZLKY8 25/08/2016 Put 6.500 1.090 1.090 0.000   0 1.090
OZLKN8 25/08/2016 Call 6.750 0.065 0.065 0.000   0 0.065
OZLKO8 25/08/2016 Put 6.750 1.310 1.310 0.000   0 1.310
OZLL28 25/08/2016 Call 7.000 0.040 0.040 0.000   137 0.040
OZLL38 25/08/2016 Put 7.000 1.540 1.540 0.000   0 1.540
OZLLR8 25/08/2016 Call 7.250 0.025 0.025 0.000   0 0.025
OZLLS8 25/08/2016 Put 7.250 1.780 1.780 0.000   0 1.780
OZLPU8 25/08/2016 Call 7.500 0.015 0.015 0.000   0 0.015
OZLPV8 25/08/2016 Put 7.500 2.025 2.025 0.000   0 2.025
OZLR58 25/08/2016 Call 7.750 0.010 0.010 0.000   0 0.010
OZLR68 25/08/2016 Put 7.750 2.270 2.270 0.000   0 2.270
OZLRQ8 25/08/2016 Call 8.000 0.006 0.006 0.000   0 0.006
OZLRR8 25/08/2016 Put 8.000 2.510 2.510 0.000   0 2.510
OZLTH7 29/09/2016 Call 0.010 5.420 5.420 0.000   0 5.420
OZLN87 29/09/2016 Call 2.600 2.900 2.900 0.000   0 2.900
OZLN97 29/09/2016 Put 2.600 0.001 0.001 0.000   0 0.001
OZLSG7 29/09/2016 Call 2.700 2.800 2.800 0.000   0 2.800
OZLSH7 29/09/2016 Put 2.700 0.001 0.001 0.000   0 0.001
OZLL87 29/09/2016 Call 2.800 2.700 2.700 0.000   0 2.700
OZLL97 29/09/2016 Put 2.800 0.002 0.002 0.000   0 0.002
OZLSW7 29/09/2016 Call 2.900 2.605 2.605 0.000   0 2.605
OZLSX7 29/09/2016 Put 2.900 0.003 0.003 0.000   0 0.003
OZLYF9 29/09/2016 Call 3.000 2.505 2.505 0.000   0 2.505
OZLYG9 29/09/2016 Put 3.000 0.005 0.005 0.000   0 0.005
OZLSU7 29/09/2016 Call 3.100 2.405 2.405 0.000   0 2.405
OZLSV7 29/09/2016 Put 3.100 0.007 0.007 0.000   0 0.007
OZLY99 29/09/2016 Call 3.200 2.305 2.305 0.000   0 2.305
OZLYA9 29/09/2016 Put 3.200 0.010 0.010 0.000   0 0.010
OZLZB7 29/09/2016 Call 3.210 2.215 2.215 0.000   0 2.215
OZLZC7 29/09/2016 Put 3.210 0.010 0.010 0.000   120 0.010
OZLSS7 29/09/2016 Call 3.300 2.210 2.210 0.000   0 2.210
OZLST7 29/09/2016 Put 3.300 0.015 0.015 0.000   0 0.015
OZLY79 29/09/2016 Call 3.400 2.110 2.110 0.000   0 2.110
OZLY89 29/09/2016 Put 3.400 0.020 0.020 0.000   0 0.020
OZLSM7 29/09/2016 Call 3.500 2.015 2.015 0.000   0 2.015
OZLSN7 29/09/2016 Put 3.500 0.025 0.025 0.000   0 0.025
OZLYB9 29/09/2016 Call 3.600 1.920 1.920 0.000   0 1.920
OZLYC9 29/09/2016 Put 3.600 0.030 0.030 0.000   0 0.030
OZLSO7 29/09/2016 Call 3.700 1.825 1.825 0.000   0 1.825
OZLSR7 29/09/2016 Put 3.700 0.040 0.040 0.000   0 0.040
OZLYJ9 29/09/2016 Call 3.800 1.730 1.730 0.000   0 1.730
OZLYK9 29/09/2016 Put 3.800 0.050 0.050 0.000   0 0.050
OZLSK7 29/09/2016 Call 3.900 1.640 1.640 0.000   0 1.640
OZLSL7 29/09/2016 Put 3.900 0.060 0.060 0.000   0 0.060
OZLYN9 29/09/2016 Call 4.000 1.550 1.550 0.000   35 1.550
OZLYO9 29/09/2016 Put 4.000 0.070 0.070 0.000   0 0.070
OZLSI7 29/09/2016 Call 4.100 1.460 1.460 0.000   160 1.460
OZLSJ7 29/09/2016 Put 4.100 0.085 0.085 0.000   0 0.085
OZLYL9 29/09/2016 Call 4.200 1.370 1.370 0.000   0 1.370
OZLYM9 29/09/2016 Put 4.200 0.100 0.100 0.000   78 0.100
OZLU97 29/09/2016 Call 4.300 1.285 1.285 0.000   0 1.285
OZLUA7 29/09/2016 Put 4.300 0.120 0.120 0.000   0 0.120
OZLYD9 29/09/2016 Call 4.400 1.200 1.200 0.000   0 1.200
OZLYE9 29/09/2016 Put 4.400 0.140 0.140 0.000   0 0.140
OZLU57 29/09/2016 Call 4.500 1.120 1.120 0.000   220 1.120
OZLU67 29/09/2016 Put 4.500 0.160 0.160 0.000   0 0.160
OZLGP8 29/09/2016 Call 4.510 1.065 1.065 0.000   0 1.065
OZLGQ8 29/09/2016 Put 4.510 0.165 0.165 0.000   0 0.165
OZLYH9 29/09/2016 Call 4.600 1.040 1.040 0.000   789 1.040
OZLYI9 29/09/2016 Put 4.600 0.185 0.185 0.000   0 0.185
OZLGS8 29/09/2016 Call 4.610 0.990 0.990 0.000   285 0.990
OZLGR8 29/09/2016 Put 4.610 0.190 0.190 0.000   0 0.190
OZLU77 29/09/2016 Call 4.700 0.965 0.965 0.000   238 0.965
OZLU87 29/09/2016 Put 4.700 0.215 0.215 0.000   0 0.215
OZLGT8 29/09/2016 Call 4.710 0.915 0.915 0.000   0 0.915
OZLGU8 29/09/2016 Put 4.710 0.215 0.215 0.000   0 0.215
OZLYS9 29/09/2016 Call 4.800 0.890 0.890 0.000   0 0.890
OZLYT9 29/09/2016 Put 4.800 0.245 0.245 0.000   0 0.245
OZLGW8 29/09/2016 Call 4.810 0.845 0.845 0.000   0 0.845
OZLGV8 29/09/2016 Put 4.810 0.245 0.245 0.000   0 0.245
OZLUT7 29/09/2016 Call 4.900 0.820 0.820 0.000   0 0.820
OZLUU7 29/09/2016 Put 4.900 0.275 0.275 0.000   0 0.275
OZLZC9 29/09/2016 Call 5.000 0.755 0.755 0.000   117 0.755
OZLZF9 29/09/2016 Put 5.000 0.310 0.310 0.000   0 0.310
OZLMH8 29/09/2016 Call 5.010 0.715 0.715 0.000   0 0.715
OZLMI8 29/09/2016 Put 5.010 0.315 0.315 0.000   68 0.315
OZLVC7 29/09/2016 Call 5.250 0.605 0.605 0.000   80 0.605
OZLVD7 29/09/2016 Put 5.250 0.410 0.410 0.000   642 0.410
OZLMK8 29/09/2016 Call 5.260 0.570 0.570 0.000   140 0.570
OZLMJ8 29/09/2016 Put 5.260 0.415 0.415 0.000   30 0.415
OZLBQ7 29/09/2016 Call 5.500 0.470 0.470 0.000   408 0.470
OZLBR7 29/09/2016 Put 5.500 0.535 0.535 0.000   217 0.535
OZLQT7 29/09/2016 Call 5.510 0.445 0.445 0.000   88 0.445
OZLQU7 29/09/2016 Put 5.510 0.535 0.535 0.000   340 0.535
OZLWW7 29/09/2016 Call 5.750 0.360 0.360 0.000   338 0.360
OZLWX7 29/09/2016 Put 5.750 0.675 0.675 0.000   0 0.675
OZLD87 29/09/2016 Call 6.000 0.270 0.270 0.000   580 0.270
OZLD97 29/09/2016 Put 6.000 0.840 0.840 0.000   123 0.840
OZLR37 29/09/2016 Call 6.010 0.255 0.255 0.000   45 0.255
OZLR27 29/09/2016 Put 6.010 0.845 0.845 0.000   246 0.845
OZLJK8 29/09/2016 Call 6.250 0.200 0.200 0.000   50 0.200
OZLJL8 29/09/2016 Put 6.250 1.025 1.025 0.000   0 1.025
OZLDY7 29/09/2016 Call 6.500 0.145 0.145 0.000   319 0.145
OZLDZ7 29/09/2016 Put 6.500 1.225 1.225 0.000   0 1.225
OZLT78 29/09/2016 Call 6.510 0.140 0.140 0.000   0 0.140
OZLT88 29/09/2016 Put 6.510 1.225 1.225 0.000   0 1.225
OZLJM8 29/09/2016 Call 6.750 0.105 0.105 0.000   276 0.105
OZLJN8 29/09/2016 Put 6.750 1.435 1.435 0.000   61 1.435
OZLTA8 29/09/2016 Call 6.760 0.100 0.100 0.000   0 0.100
OZLT98 29/09/2016 Put 6.760 1.440 1.440 0.000   50 1.440
OZLGN7 29/09/2016 Call 7.000 0.075 0.075 0.000   207 0.075
OZLGO7 29/09/2016 Put 7.000 1.660 1.660 0.000   19 1.660
OZLLT8 29/09/2016 Call 7.250 0.055 0.055 0.000   0 0.055
OZLLU8 29/09/2016 Put 7.250 1.890 1.890 0.000   67 1.890
OZLPW8 29/09/2016 Call 7.500 0.040 0.040 0.000   0 0.040
OZLPX8 29/09/2016 Put 7.500 2.125 2.125 0.000   0 2.125
OZLR78 29/09/2016 Call 7.750 0.025 0.025 0.000   240 0.025
OZLR88 29/09/2016 Put 7.750 2.370 2.370 0.000   0 2.370
OZLRS8 29/09/2016 Call 8.000 0.020 0.020 0.000   0 0.020
OZLRT8 29/09/2016 Put 8.000 2.605 2.605 0.000   0 2.605
OZLQX8 27/10/2016 Call 0.010 5.430 5.430 0.000   0 5.430
OZLTF8 27/10/2016 Call 4.400 1.230 1.230 0.000   0 1.230
OZLTG8 27/10/2016 Put 4.400 0.170 0.170 0.000   0 0.170
OZLS18 27/10/2016 Call 4.500 1.150 1.150 0.000   0 1.150
OZLS28 27/10/2016 Put 4.500 0.195 0.195 0.000   15 0.195
OZLQ38 27/10/2016 Call 4.600 1.075 1.075 0.000   0 1.075
OZLQ48 27/10/2016 Put 4.600 0.220 0.220 0.000   0 0.220
OZLQN8 27/10/2016 Call 4.700 1.005 1.005 0.000   0 1.005
OZLQO8 27/10/2016 Put 4.700 0.250 0.250 0.000   0 0.250
OZLQ58 27/10/2016 Call 4.800 0.935 0.935 0.000   0 0.935
OZLQ68 27/10/2016 Put 4.800 0.285 0.285 0.000   0 0.285
OZLQF8 27/10/2016 Call 4.900 0.865 0.865 0.000   0 0.865
OZLQG8 27/10/2016 Put 4.900 0.320 0.320 0.000   0 0.320
OZLQ18 27/10/2016 Call 5.000 0.800 0.800 0.000   0 0.800
OZLQ28 27/10/2016 Put 5.000 0.355 0.355 0.000   0 0.355
OZLQD8 27/10/2016 Call 5.250 0.655 0.655 0.000   19 0.655
OZLQE8 27/10/2016 Put 5.250 0.465 0.465 0.000   0 0.465
OZLQH8 27/10/2016 Call 5.500 0.525 0.525 0.000   0 0.525
OZLQI8 27/10/2016 Put 5.500 0.585 0.585 0.000   0 0.585
OZLQR8 27/10/2016 Call 5.750 0.415 0.415 0.000   0 0.415
OZLQS8 27/10/2016 Put 5.750 0.730 0.730 0.000   0 0.730
OZLQ78 27/10/2016 Call 6.000 0.320 0.320 0.000   0 0.320
OZLQ88 27/10/2016 Put 6.000 0.890 0.890 0.000   0 0.890
OZLQ98 27/10/2016 Call 6.250 0.250 0.250 0.000   0 0.250
OZLQA8 27/10/2016 Put 6.250 1.070 1.070 0.000   0 1.070
OZLQJ8 27/10/2016 Call 6.500 0.190 0.190 0.000   0 0.190
OZLQK8 27/10/2016 Put 6.500 1.265 1.265 0.000   18 1.265
OZLQP8 27/10/2016 Call 6.750 0.150 0.150 0.000   0 0.150
OZLQQ8 27/10/2016 Put 6.750 1.475 1.475 0.000   0 1.475
OZLPY8 27/10/2016 Call 7.000 0.115 0.115 0.000   0 0.115
OZLPZ8 27/10/2016 Put 7.000 1.695 1.695 0.000   0 1.695
OZLQB8 27/10/2016 Call 7.250 0.090 0.090 0.000   30 0.090
OZLQC8 27/10/2016 Put 7.250 1.925 1.925 0.000   0 1.925
OZLQL8 27/10/2016 Call 7.500 0.070 0.070 0.000   0 0.070
OZLQM8 27/10/2016 Put 7.500 2.160 2.160 0.000   0 2.160
OZLR98 27/10/2016 Call 7.750 0.055 0.055 0.000   127 0.055
OZLRF8 27/10/2016 Put 7.750 2.400 2.400 0.000   0 2.400
OZLRU8 27/10/2016 Call 8.000 0.040 0.040 0.000   129 0.040
OZLRV8 27/10/2016 Put 8.000 2.635 2.635 0.000   0 2.635
OZLSX8 24/11/2016 Call 0.010 5.435 5.435 0.000   0 5.435
OZLTH8 24/11/2016 Call 4.400 1.265 1.265 0.000   0 1.265
OZLTI8 24/11/2016 Put 4.400 0.210 0.210 0.000   0 0.210
OZLSN8 24/11/2016 Call 4.500 1.180 1.180 0.000   0 1.180
OZLSO8 24/11/2016 Put 4.500 0.240 0.240 0.000   0 0.240
OZLS78 24/11/2016 Call 4.600 1.105 1.105 0.000   0 1.105
OZLS88 24/11/2016 Put 4.600 0.270 0.270 0.000   0 0.270
OZLSL8 24/11/2016 Call 4.700 1.035 1.035 0.000   0 1.035
OZLSM8 24/11/2016 Put 4.700 0.300 0.300 0.000   0 0.300
OZLS38 24/11/2016 Call 4.800 0.965 0.965 0.000   0 0.965
OZLS48 24/11/2016 Put 4.800 0.330 0.330 0.000   0 0.330
OZLSP8 24/11/2016 Call 4.900 0.900 0.900 0.000   0 0.900
OZLSQ8 24/11/2016 Put 4.900 0.370 0.370 0.000   0 0.370
OZLS58 24/11/2016 Call 5.000 0.835 0.835 0.000   0 0.835
OZLS68 24/11/2016 Put 5.000 0.405 0.405 0.000   0 0.405
OZLSF8 24/11/2016 Call 5.250 0.690 0.690 0.000   30 0.690
OZLSG8 24/11/2016 Put 5.250 0.515 0.515 0.000   0 0.515
OZLST8 24/11/2016 Call 5.500 0.565 0.565 0.000   0 0.565
OZLSU8 24/11/2016 Put 5.500 0.640 0.640 0.000   0 0.640
OZLSV8 24/11/2016 Call 5.750 0.460 0.460 0.000   0 0.460
OZLSW8 24/11/2016 Put 5.750 0.780 0.780 0.000   0 0.780
OZLSB8 24/11/2016 Call 6.000 0.370 0.370 0.000   0 0.370
OZLSC8 24/11/2016 Put 6.000 0.945 0.945 0.000   0 0.945
OZLSD8 24/11/2016 Call 6.250 0.300 0.300 0.000   0 0.300
OZLSE8 24/11/2016 Put 6.250 1.125 1.125 0.000   0 1.125
OZLSR8 24/11/2016 Call 6.500 0.240 0.240 0.000   0 0.240
OZLSS8 24/11/2016 Put 6.500 1.320 1.320 0.000   0 1.320
OZLS98 24/11/2016 Call 6.750 0.195 0.195 0.000   0 0.195
OZLSA8 24/11/2016 Put 6.750 1.525 1.525 0.000   0 1.525
OZLSH8 24/11/2016 Call 7.000 0.155 0.155 0.000   0 0.155
OZLSI8 24/11/2016 Put 7.000 1.740 1.740 0.000   0 1.740
OZLSJ8 24/11/2016 Call 7.250 0.125 0.125 0.000   0 0.125
OZLSK8 24/11/2016 Put 7.250 1.955 1.955 0.000   0 1.955
OZLT58 24/11/2016 Call 7.500 0.105 0.105 0.000   0 0.105
OZLT68 24/11/2016 Put 7.500 2.175 2.175 0.000   0 2.175
OZLBX8 22/12/2016 Call 0.010 5.445 5.445 0.000   0 5.445
OZLTI7 22/12/2016 Call 2.400 3.100 3.100 0.000   0 3.100
OZLTJ7 22/12/2016 Put 2.400 0.007 0.007 0.000   0 0.007
OZLNK7 22/12/2016 Call 2.600 2.900 2.900 0.000   0 2.900
OZLNL7 22/12/2016 Put 2.600 0.015 0.015 0.000   0 0.015
OZLLA7 22/12/2016 Call 2.800 2.705 2.705 0.000   0 2.705
OZLLB7 22/12/2016 Put 2.800 0.020 0.020 0.000   0 0.020
OZLDN8 22/12/2016 Call 2.900 2.605 2.605 0.000   0 2.605
OZLDO8 22/12/2016 Put 2.900 0.030 0.030 0.000   0 0.030
OZLL27 22/12/2016 Call 3.000 2.505 2.505 0.000   0 2.505
OZLL37 22/12/2016 Put 3.000 0.035 0.035 0.000   0 0.035
OZLC58 22/12/2016 Call 3.100 2.410 2.410 0.000   0 2.410
OZLC68 22/12/2016 Put 3.100 0.045 0.045 0.000   0 0.045
OZLKN7 22/12/2016 Call 3.200 2.315 2.315 0.000   0 2.315
OZLKO7 22/12/2016 Put 3.200 0.050 0.050 0.000   0 0.050
OZLBY8 22/12/2016 Call 3.300 2.220 2.220 0.000   0 2.220
OZLBZ8 22/12/2016 Put 3.300 0.060 0.060 0.000   0 0.060
OZLJV7 22/12/2016 Call 3.400 2.125 2.125 0.000   0 2.125
OZLJW7 22/12/2016 Put 3.400 0.070 0.070 0.000   30 0.070
OZLZR7 22/12/2016 Call 3.500 2.035 2.035 0.000   0 2.035
OZLZS7 22/12/2016 Put 3.500 0.080 0.080 0.000   0 0.080
OZLJT7 22/12/2016 Call 3.600 1.945 1.945 0.000   0 1.945
OZLJU7 22/12/2016 Put 3.600 0.095 0.095 0.000   100 0.095
OZLZV7 22/12/2016 Call 3.700 1.855 1.855 0.000   0 1.855
OZLZW7 22/12/2016 Put 3.700 0.110 0.110 0.000   0 0.110
OZLD68 22/12/2016 Call 3.800 1.770 1.770 0.000   326 1.770
OZLD78 22/12/2016 Put 3.800 0.120 0.120 0.000   130 0.120
OZLB18 22/12/2016 Call 3.900 1.685 1.685 0.000   0 1.685
OZLB28 22/12/2016 Put 3.900 0.140 0.140 0.000   0 0.140
OZLD88 22/12/2016 Call 4.000 1.605 1.605 0.000   40 1.605
OZLD98 22/12/2016 Put 4.000 0.155 0.155 0.000   150 0.155
OZLZX7 22/12/2016 Call 4.100 1.525 1.525 0.000   0 1.525
OZLZY7 22/12/2016 Put 4.100 0.175 0.175 0.000   0 0.175
OZLJZ7 22/12/2016 Call 4.200 1.445 1.445 0.000   200 1.445
OZLK17 22/12/2016 Put 4.200 0.195 0.195 0.000   200 0.195
OZLZT7 22/12/2016 Call 4.300 1.365 1.365 0.000   0 1.365
OZLZU7 22/12/2016 Put 4.300 0.220 0.220 0.000   0 0.220
OZLE18 22/12/2016 Call 4.400 1.290 1.290 0.000   73 1.290
OZLE28 22/12/2016 Put 4.400 0.245 0.245 0.000   0 0.245
OZLB38 22/12/2016 Call 4.500 1.215 1.215 0.000   0 1.215
OZLB48 22/12/2016 Put 4.500 0.275 0.275 0.000   0 0.275
OZLGX8 22/12/2016 Call 4.510 1.200 1.200 0.000   0 1.200
OZLGY8 22/12/2016 Put 4.510 0.275 0.275 0.000   0 0.275
OZLJX7 22/12/2016 Call 4.600 1.145 1.145 0.000   50 1.145
OZLJY7 22/12/2016 Put 4.600 0.305 0.305 0.000   0 0.305
OZLI18 22/12/2016 Call 4.610 1.130 1.130 0.000   60 1.130
OZLGZ8 22/12/2016 Put 4.610 0.305 0.305 0.000   0 0.305
OZLB78 22/12/2016 Call 4.700 1.075 1.075 0.000   0 1.075
OZLB88 22/12/2016 Put 4.700 0.340 0.340 0.000   0 0.340
OZLI28 22/12/2016 Call 4.710 1.065 1.065 0.000   0 1.065
OZLI38 22/12/2016 Put 4.710 0.340 0.340 0.000   0 0.340
OZLK47 22/12/2016 Call 4.800 1.010 1.010 0.000   20 1.010
OZLK57 22/12/2016 Put 4.800 0.375 0.375 0.000   0 0.375
OZLI58 22/12/2016 Call 4.810 1.000 1.000 0.000   0 1.000
OZLI48 22/12/2016 Put 4.810 0.375 0.375 0.000   0 0.375
OZLB58 22/12/2016 Call 4.900 0.950 0.950 0.000   610 0.950
OZLB68 22/12/2016 Put 4.900 0.415 0.415 0.000   0 0.415
OZLK27 22/12/2016 Call 5.000 0.885 0.885 0.000   0 0.885
OZLK37 22/12/2016 Put 5.000 0.455 0.455 0.000   0 0.455
OZLG58 22/12/2016 Call 5.250 0.745 0.745 0.000   0 0.745
OZLG68 22/12/2016 Put 5.250 0.565 0.565 0.000   0 0.565
OZLQX7 22/12/2016 Call 5.500 0.620 0.620 0.000   0 0.620
OZLQY7 22/12/2016 Put 5.500 0.695 0.695 0.000   0 0.695
OZLQW7 22/12/2016 Call 5.510 0.615 0.615 0.000   0 0.615
OZLQV7 22/12/2016 Put 5.510 0.695 0.695 0.000   0 0.695
OZLIN8 22/12/2016 Call 5.750 0.515 0.515 0.000   3,065 0.515
OZLIO8 22/12/2016 Put 5.750 0.835 0.835 0.000   3,000 0.835
OZLR67 22/12/2016 Call 6.000 0.425 0.425 0.000   250 0.425
OZLR77 22/12/2016 Put 6.000 0.995 0.995 0.000   28 0.995
OZLR57 22/12/2016 Call 6.010 0.420 0.420 0.000   0 0.420
OZLR47 22/12/2016 Put 6.010 0.995 0.995 0.000   257 0.995
OZLJS8 22/12/2016 Call 6.250 0.350 0.350 0.000   250 0.350
OZLJT8 22/12/2016 Put 6.250 1.170 1.170 0.000   15 1.170
OZLJO8 22/12/2016 Call 6.500 0.285 0.285 0.000   0 0.285
OZLJP8 22/12/2016 Put 6.500 1.355 1.355 0.000   55 1.355
OZLTB8 22/12/2016 Call 6.510 0.280 0.280 0.000   0 0.280
OZLTC8 22/12/2016 Put 6.510 1.350 1.350 0.000   300 1.350
OZLJQ8 22/12/2016 Call 6.750 0.230 0.230 0.000   0 0.230
OZLJR8 22/12/2016 Put 6.750 1.550 1.550 0.000   0 1.550
OZLTE8 22/12/2016 Call 6.760 0.230 0.230 0.000   0 0.230
OZLTD8 22/12/2016 Put 6.760 1.545 1.545 0.000   0 1.545
OZLKB8 22/12/2016 Call 7.000 0.190 0.190 0.000   0 0.190
OZLKC8 22/12/2016 Put 7.000 1.755 1.755 0.000   0 1.755
OZLLW8 22/12/2016 Call 7.250 0.150 0.150 0.000   230 0.150
OZLLX8 22/12/2016 Put 7.250 1.965 1.965 0.000   0 1.965
OZLX67 22/12/2016 Call 7.500 0.125 0.125 0.000   125 0.125
OZLX57 22/12/2016 Put 7.500 2.190 2.190 0.000   0 2.190
OZLX37 22/12/2016 Call 7.510 0.125 0.125 0.000   0 0.125
OZLX47 22/12/2016 Put 7.510 2.175 2.175 0.000   106 2.175
OZLRG8 22/12/2016 Call 7.750 0.100 0.100 0.000   0 0.100
OZLRH8 22/12/2016 Put 7.750 2.415 2.415 0.000   0 2.415
OZLRW8 22/12/2016 Call 8.000 0.080 0.080 0.000   0 0.080
OZLRX8 22/12/2016 Put 8.000 2.645 2.645 0.000   0 2.645
OZLP18 30/03/2017 Call 0.010 5.350 5.350 0.000   0 5.350
OZLTK7 30/03/2017 Call 2.400 3.100 3.100 0.000   0 3.100
OZLTL7 30/03/2017 Put 2.400 0.025 0.025 0.000   0 0.025
OZLT97 30/03/2017 Call 2.600 2.905 2.905 0.000   0 2.905
OZLTA7 30/03/2017 Put 2.600 0.040 0.040 0.000   0 0.040
OZLTB7 30/03/2017 Call 2.800 2.710 2.710 0.000   0 2.710
OZLTC7 30/03/2017 Put 2.800 0.060 0.060 0.000   0 0.060
OZLTD7 30/03/2017 Call 3.000 2.520 2.520 0.000   0 2.520
OZLTE7 30/03/2017 Put 3.000 0.085 0.085 0.000   0 0.085
OZLT77 30/03/2017 Call 3.200 2.335 2.335 0.000   0 2.335
OZLT87 30/03/2017 Put 3.200 0.115 0.115 0.000   0 0.115
OZLT57 30/03/2017 Call 3.400 2.155 2.155 0.000   0 2.155
OZLT67 30/03/2017 Put 3.400 0.145 0.145 0.000   0 0.145
OZLT37 30/03/2017 Call 3.600 1.985 1.985 0.000   0 1.985
OZLT47 30/03/2017 Put 3.600 0.185 0.185 0.000   0 0.185
OZLSY7 30/03/2017 Call 3.800 1.820 1.820 0.000   0 1.820
OZLSZ7 30/03/2017 Put 3.800 0.230 0.230 0.000   0 0.230
OZLT17 30/03/2017 Call 4.000 1.665 1.665 0.000   0 1.665
OZLT27 30/03/2017 Put 4.000 0.280 0.280 0.000   60 0.280
OZLTF7 30/03/2017 Call 4.200 1.520 1.520 0.000   0 1.520
OZLTG7 30/03/2017 Put 4.200 0.335 0.335 0.000   0 0.335
OZLP28 30/03/2017 Call 4.300 1.445 1.445 0.000   0 1.445
OZLP38 30/03/2017 Put 4.300 0.365 0.365 0.000   0 0.365
OZLUD7 30/03/2017 Call 4.400 1.375 1.375 0.000   0 1.375
OZLUE7 30/03/2017 Put 4.400 0.395 0.395 0.000   60 0.395
OZLN48 30/03/2017 Call 4.500 1.305 1.305 0.000   0 1.305
OZLN58 30/03/2017 Put 4.500 0.420 0.420 0.000   0 0.420
OZLUB7 30/03/2017 Call 4.600 1.240 1.240 0.000   0 1.240
OZLUC7 30/03/2017 Put 4.600 0.455 0.455 0.000   0 0.455
OZLN28 30/03/2017 Call 4.700 1.175 1.175 0.000   80 1.175
OZLN38 30/03/2017 Put 4.700 0.490 0.490 0.000   0 0.490
OZLUF7 30/03/2017 Call 4.800 1.115 1.115 0.000   0 1.115
OZLUG7 30/03/2017 Put 4.800 0.525 0.525 0.000   0 0.525
OZLMX8 30/03/2017 Call 4.900 1.050 1.050 0.000   0 1.050
OZLMY8 30/03/2017 Put 4.900 0.565 0.565 0.000   0 0.565
OZLUV7 30/03/2017 Call 5.000 0.995 0.995 0.000   48 0.995
OZLUW7 30/03/2017 Put 5.000 0.605 0.605 0.000   0 0.605
OZLMT8 30/03/2017 Call 5.250 0.860 0.860 0.000   0 0.860
OZLMU8 30/03/2017 Put 5.250 0.720 0.720 0.000   0 0.720
OZLVE7 30/03/2017 Call 5.500 0.740 0.740 0.000   0 0.740
OZLVF7 30/03/2017 Put 5.500 0.850 0.850 0.000   0 0.850
OZLN68 30/03/2017 Call 5.750 0.635 0.635 0.000   0 0.635
OZLN78 30/03/2017 Put 5.750 0.990 0.990 0.000   130 0.990
OZLVI7 30/03/2017 Call 6.000 0.545 0.545 0.000   0 0.545
OZLVJ7 30/03/2017 Put 6.000 1.150 1.150 0.000   0 1.150
OZLMZ8 30/03/2017 Call 6.250 0.465 0.465 0.000   160 0.465
OZLN18 30/03/2017 Put 6.250 1.320 1.320 0.000   0 1.320
OZLJU8 30/03/2017 Call 6.500 0.395 0.395 0.000   0 0.395
OZLJV8 30/03/2017 Put 6.500 1.500 1.500 0.000   0 1.500
OZLMV8 30/03/2017 Call 6.750 0.335 0.335 0.000   0 0.335
OZLMW8 30/03/2017 Put 6.750 1.695 1.695 0.000   0 1.695
OZLJW8 30/03/2017 Call 7.000 0.285 0.285 0.000   0 0.285
OZLJX8 30/03/2017 Put 7.000 1.890 1.890 0.000   0 1.890
OZLPM8 30/03/2017 Call 7.250 0.245 0.245 0.000   0 0.245
OZLPN8 30/03/2017 Put 7.250 2.100 2.100 0.000   0 2.100
OZLLD8 30/03/2017 Call 7.500 0.205 0.205 0.000   0 0.205
OZLLE8 30/03/2017 Put 7.500 2.310 2.310 0.000   0 2.310
OZLRI8 30/03/2017 Call 7.750 0.180 0.180 0.000   0 0.180
OZLRJ8 30/03/2017 Put 7.750 2.530 2.530 0.000   0 2.530
OZLRY8 30/03/2017 Call 8.000 0.150 0.150 0.000   140 0.150
OZLRZ8 30/03/2017 Put 8.000 2.750 2.750 0.000   0 2.750
OZLUG8 29/06/2017 Call 0.010 5.370 5.370 0.000   0 5.370
OZLDV8 29/06/2017 Call 2.600 2.910 2.910 0.000   0 2.910
OZLDW8 29/06/2017 Put 2.600 0.070 0.070 0.000   0 0.070
OZLDP8 29/06/2017 Call 2.800 2.720 2.720 0.000   0 2.720
OZLDQ8 29/06/2017 Put 2.800 0.095 0.095 0.000   0 0.095
OZLC38 29/06/2017 Call 3.000 2.535 2.535 0.000   0 2.535
OZLC48 29/06/2017 Put 3.000 0.120 0.120 0.000   0 0.120
OZLC18 29/06/2017 Call 3.200 2.355 2.355 0.000   0 2.355
OZLC28 29/06/2017 Put 3.200 0.155 0.155 0.000   0 0.155
OZLBK8 29/06/2017 Call 3.400 2.190 2.190 0.000   0 2.190
OZLBL8 29/06/2017 Put 3.400 0.195 0.195 0.000   0 0.195
OZLB98 29/06/2017 Call 3.600 2.030 2.030 0.000   0 2.030
OZLBF8 29/06/2017 Put 3.600 0.235 0.235 0.000   0 0.235
OZLBI8 29/06/2017 Call 3.800 1.875 1.875 0.000   0 1.875
OZLBJ8 29/06/2017 Put 3.800 0.290 0.290 0.000   0 0.290
OZLBG8 29/06/2017 Call 4.000 1.730 1.730 0.000   15 1.730
OZLBH8 29/06/2017 Put 4.000 0.340 0.340 0.000   0 0.340
OZLBT8 29/06/2017 Call 4.200 1.590 1.590 0.000   15 1.590
OZLBU8 29/06/2017 Put 4.200 0.405 0.405 0.000   0 0.405
OZLBR8 29/06/2017 Call 4.400 1.455 1.455 0.000   0 1.455
OZLBS8 29/06/2017 Put 4.400 0.465 0.465 0.000   0 0.465
OZLUH8 29/06/2017 Call 4.500            
OZLUI8 29/06/2017 Put 4.500            
OZLBP8 29/06/2017 Call 4.600 1.330 1.330 0.000   0 1.330
OZLBQ8 29/06/2017 Put 4.600 0.540 0.540 0.000   0 0.540
OZLTP8 29/06/2017 Call 4.700 1.270 1.270 0.000   0 1.270
OZLTQ8 29/06/2017 Put 4.700 0.580 0.580 0.000   0 0.580
OZLBM8 29/06/2017 Call 4.800 1.210 1.210 0.000   0 1.210
OZLBO8 29/06/2017 Put 4.800 0.615 0.615 0.000   0 0.615
OZLTR8 29/06/2017 Call 4.900 1.150 1.150 0.000   0 1.150
OZLTS8 29/06/2017 Put 4.900 0.655 0.655 0.000   0 0.655
OZLBV8 29/06/2017 Call 5.000 1.095 1.095 0.000   10 1.095
OZLBW8 29/06/2017 Put 5.000 0.700 0.700 0.000   0 0.700
OZLTJ8 29/06/2017 Call 5.250 0.965 0.965 0.000   0 0.965
OZLTK8 29/06/2017 Put 5.250 0.815 0.815 0.000   0 0.815
OZLFU8 29/06/2017 Call 5.500 0.850 0.850 0.000   75 0.850
OZLFV8 29/06/2017 Put 5.500 0.950 0.950 0.000   0 0.950
OZLTN8 29/06/2017 Call 5.750 0.740 0.740 0.000   0 0.740
OZLTO8 29/06/2017 Put 5.750 1.090 1.090 0.000   0 1.090
OZLIP8 29/06/2017 Call 6.000 0.655 0.655 0.000   70 0.655
OZLIQ8 29/06/2017 Put 6.000 1.250 1.250 0.000   0 1.250
OZLTV8 29/06/2017 Call 6.250 0.570 0.570 0.000   0 0.570
OZLTW8 29/06/2017 Put 6.250 1.415 1.415 0.000   0 1.415
OZLJY8 29/06/2017 Call 6.500 0.500 0.500 0.000   0 0.500
OZLJZ8 29/06/2017 Put 6.500 1.600 1.600 0.000   0 1.600
OZLTL8 29/06/2017 Call 6.750 0.435 0.435 0.000   0 0.435
OZLTM8 29/06/2017 Put 6.750 1.785 1.785 0.000   0 1.785
OZLK18 29/06/2017 Call 7.000 0.390 0.390 0.000   0 0.390
OZLK28 29/06/2017 Put 7.000 1.980 1.980 0.000   0 1.980
OZLTT8 29/06/2017 Call 7.250 0.340 0.340 0.000   0 0.340
OZLTU8 29/06/2017 Put 7.250 2.180 2.180 0.000   0 2.180
OZLLF8 29/06/2017 Call 7.500 0.300 0.300 0.000   0 0.300
OZLLG8 29/06/2017 Put 7.500 2.390 2.390 0.000   0 2.390
OZLQT8 29/06/2017 Call 8.000 0.230 0.230 0.000   0 0.230
OZLQU8 29/06/2017 Put 8.000 2.820 2.820 0.000   0 2.820
OZLNO8 28/09/2017 Call 4.200 1.550 1.550 0.000   0 1.550
OZLNP8 28/09/2017 Put 4.200 0.385 0.385 0.000   0 0.385
OZLNM8 28/09/2017 Call 4.400 1.425 1.425 0.000   0 1.425
OZLNN8 28/09/2017 Put 4.400 0.460 0.460 0.000   0 0.460
OZLNK8 28/09/2017 Call 4.600 1.310 1.310 0.000   0 1.310
OZLNL8 28/09/2017 Put 4.600 0.550 0.550 0.000   0 0.550
OZLNQ8 28/09/2017 Call 4.800 1.205 1.205 0.000   0 1.205
OZLNR8 28/09/2017 Put 4.800 0.640 0.640 0.000   0 0.640
OZLNS8 28/09/2017 Call 5.000 1.105 1.105 0.000   0 1.105
OZLNT8 28/09/2017 Put 5.000 0.740 0.740 0.000   0 0.740
OZLNW8 28/09/2017 Call 5.500 0.890 0.890 0.000   5 0.890
OZLNX8 28/09/2017 Put 5.500 1.025 1.025 0.000   0 1.025
OZLNU8 28/09/2017 Call 6.000 0.715 0.715 0.000   0 0.715
OZLNV8 28/09/2017 Put 6.000 1.345 1.345 0.000   0 1.345
OZLNY8 28/09/2017 Call 6.500 0.575 0.575 0.000   0 0.575
OZLNZ8 28/09/2017 Put 6.500 1.695 1.695 0.000   0 1.695
OZLN88 28/09/2017 Call 7.000 0.460 0.460 0.000   0 0.460
OZLN98 28/09/2017 Put 7.000 2.075 2.075 0.000   0 2.075
OZLPK8 28/09/2017 Call 7.500 0.365 0.365 0.000   0 0.365
OZLPL8 28/09/2017 Put 7.500 2.470 2.470 0.000   0 2.470
OZLQV8 28/09/2017 Call 8.000 0.295 0.295 0.000   0 0.295
OZLQW8 28/09/2017 Put 8.000 2.890 2.890 0.000   0 2.890
OZLU88 21/12/2017 Call 4.400 1.520 1.520 0.000   0 1.520
OZLU98 21/12/2017 Put 4.400 0.575 0.575 0.000   0 0.575
OZLU68 21/12/2017 Call 4.600 1.410 1.410 0.000   0 1.410
OZLU78 21/12/2017 Put 4.600 0.665 0.665 0.000   0 0.665
OZLU48 21/12/2017 Call 4.800 1.315 1.315 0.000   0 1.315
OZLU58 21/12/2017 Put 4.800 0.765 0.765 0.000   0 0.765
OZLUE8 21/12/2017 Call 5.000 1.220 1.220 0.000   0 1.220
OZLUF8 21/12/2017 Put 5.000 0.870 0.870 0.000   0 0.870
OZLU28 21/12/2017 Call 5.500 1.015 1.015 0.000   0 1.015
OZLU38 21/12/2017 Put 5.500 1.160 1.160 0.000   0 1.160
OZLUC8 21/12/2017 Call 6.000 0.845 0.845 0.000   0 0.845
OZLUD8 21/12/2017 Put 6.000 1.480 1.480 0.000   0 1.480
OZLTZ8 21/12/2017 Call 6.500 0.700 0.700 0.000   0 0.700
OZLU18 21/12/2017 Put 6.500 1.825 1.825 0.000   0 1.825
OZLUA8 21/12/2017 Call 7.000 0.585 0.585 0.000   0 0.585
OZLUB8 21/12/2017 Put 7.000 2.200 2.200 0.000   0 2.200
OZLTX8 21/12/2017 Call 7.500 0.490 0.490 0.000   0 0.490
OZLTY8 21/12/2017 Put 7.500 2.595 2.595 0.000   0 2.595

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.