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 9.080 Up 0.120 9.000 9.090 9.000 9.165 8.930 937,342 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLXN8 24/01/2017 Call 0.010 9.070 9.070 0.000   4 9.070
OZLZB8 24/01/2017 Call 4.600 4.480 4.480 0.000   0 4.480
OZLZC8 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
OZLZ78 24/01/2017 Call 4.700 4.380 4.380 0.000   0 4.380
OZLZ88 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OZLXO8 24/01/2017 Call 4.800 4.280 4.280 0.000   0 4.280
OZLXP8 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLXL8 24/01/2017 Call 4.900 4.180 4.180 0.000   0 4.180
OZLXM8 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLWV8 24/01/2017 Call 5.000 4.080 4.080 0.000   50 4.080
OZLWW8 24/01/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLX68 24/01/2017 Call 5.250 3.830 3.830 0.000   0 3.830
OZLX78 24/01/2017 Put 5.250 0.000 0.000 0.000   110 0.000
OZLXH8 24/01/2017 Call 5.500 3.580 3.580 0.000   50 3.580
OZLXI8 24/01/2017 Put 5.500 0.000 0.000 0.000   50 0.000
OZLX28 24/01/2017 Call 5.750 3.330 3.330 0.000   0 3.330
OZLX38 24/01/2017 Put 5.750 0.000 0.000 0.000   0 0.000
OZLWT8 24/01/2017 Call 6.000 3.085 3.085 0.000   50 3.085
OZLWU8 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
OZLZF8 24/01/2017 Call 6.010 3.075 3.075 0.000   12 3.075
OZLZG8 24/01/2017 Put 6.010 0.000 0.000 0.000   0 0.000
OZLX88 24/01/2017 Call 6.250 2.830 2.830 0.000   150 2.830
OZLX98 24/01/2017 Put 6.250 0.000 0.000 0.000   40 0.000
OZLXC8 24/01/2017 Call 6.500 2.580 2.580 0.000   184 2.580
OZLXD8 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
OZLWZ8 24/01/2017 Call 6.750 2.330 2.330 0.000   200 2.330
OZLX18 24/01/2017 Put 6.750 0.000 0.000 0.000   0 0.000
OZLWR8 24/01/2017 Call 7.000 2.085 2.085 0.000   580 2.085
OZLWS8 24/01/2017 Put 7.000 0.000 0.000 0.000   12 0.000
OZLXA8 24/01/2017 Call 7.250 1.835 1.835 0.000   134 1.835
OZLXB8 24/01/2017 Put 7.250 0.000 0.000 0.000   170 0.000
OZLXF8 24/01/2017 Call 7.500 1.585 1.585 0.000   2,370 1.585
OZLXG8 24/01/2017 Put 7.500 0.000 0.000 0.000   540 0.000
OZLWX8 24/01/2017 Call 7.750 1.335 1.335 0.000   105 1.335
OZLWY8 24/01/2017 Put 7.750 0.000 0.000 0.000   393 0.000
OZLX48 24/01/2017 Call 8.000 1.085 1.085 0.000 50 275 1.085
OZLX58 24/01/2017 Put 8.000 0.001 0.001 0.000   1,116 0.001
OZLXJ8 24/01/2017 Call 8.250 0.840 0.840 0.000   269 0.840
OZLXK8 24/01/2017 Put 8.250 0.003 0.003 0.000   737 0.003
OZLXQ8 24/01/2017 Call 8.500 0.605 0.605 0.000   807 0.605
OZLXR8 24/01/2017 Put 8.500 0.010 0.010 0.000   107 0.010
OZLXW8 24/01/2017 Call 8.750 0.380 0.380 0.000   146 0.380
OZLXY8 24/01/2017 Put 8.750 0.040 0.040 0.000   5 0.040
OZLDU9 24/01/2017 Call 9.000 0.200 0.200 0.000   10 0.200
OZLDV9 24/01/2017 Put 9.000 0.105 0.105 0.000   300 0.105
OZLEG9 24/01/2017 Call 9.250 0.080 0.080 0.000   54 0.080
OZLEH9 24/01/2017 Put 9.250 0.230 0.230 0.000   0 0.230
OZLF79 24/01/2017 Call 9.500 0.025 0.025 0.000   200 0.025
OZLF89 24/01/2017 Put 9.500 0.430 0.430 0.000   0 0.430
OZLF59 24/01/2017 Call 9.750 0.005 0.005 0.000   2,000 0.005
OZLF69 24/01/2017 Put 9.750 0.670 0.670 0.000   0 0.670
OZLG79 24/01/2017 Call 10.000 0.001 0.001 0.000   0 0.001
OZLG89 24/01/2017 Put 10.000 0.920 0.920 0.000   0 0.920
OZLGV9 24/01/2017 Call 10.250 0.000 0.000 0.000   249 0.000
OZLGW9 24/01/2017 Put 10.250 1.170 1.170 0.000   0 1.170
OZLLE9 24/01/2017 Call 10.500 0.000 0.000 0.000   0 0.000
OZLLF9 24/01/2017 Put 10.500 1.420 1.420 0.000   0 1.420
OZLLX9 24/01/2017 Call 10.750 0.000 0.000 0.000   0 0.000
OZLLY9 24/01/2017 Put 10.750 1.670 1.670 0.000   0 1.670
OZLME9 24/01/2017 Call 11.000 0.000 0.000 0.000   0 0.000
OZLMF9 24/01/2017 Put 11.000 1.920 1.920 0.000   0 1.920
OZLYU8 23/02/2017 Call 0.010 8.965 8.965 0.000   0 8.965
OZLZD8 23/02/2017 Call 4.600 4.485 4.485 0.000   0 4.485
OZLZE8 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
OZLZ98 23/02/2017 Call 4.700 4.385 4.385 0.000   0 4.385
OZLZA8 23/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OZLZ58 23/02/2017 Call 4.800 4.285 4.285 0.000   0 4.285
OZLZ68 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLYV8 23/02/2017 Call 4.900 4.185 4.185 0.000   0 4.185
OZLYW8 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLXZ8 23/02/2017 Call 5.000 4.085 4.085 0.000   0 4.085
OZLY18 23/02/2017 Put 5.000 0.000 0.000 0.000   10 0.000
OZLYM8 23/02/2017 Call 5.250 3.840 3.840 0.000   0 3.840
OZLYN8 23/02/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OZLYO8 23/02/2017 Call 5.500 3.590 3.590 0.000   0 3.590
OZLYP8 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OZLYA8 23/02/2017 Call 5.750 3.340 3.340 0.000   0 3.340
OZLYB8 23/02/2017 Put 5.750 0.000 0.000 0.000   64 0.000
OZLY28 23/02/2017 Call 6.000 3.090 3.090 0.000   5 3.090
OZLY38 23/02/2017 Put 6.000 0.000 0.000 0.000   6 0.000
OZLZI8 23/02/2017 Call 6.010 2.960 2.960 0.000   0 2.960
OZLZH8 23/02/2017 Put 6.010 0.000 0.000 0.000   0 0.000
OZLYK8 23/02/2017 Call 6.250 2.840 2.840 0.000   0 2.840
OZLYL8 23/02/2017 Put 6.250 0.001 0.001 0.000   0 0.001
OZLYQ8 23/02/2017 Call 6.500 2.590 2.590 0.000   31 2.590
OZLYR8 23/02/2017 Put 6.500 0.002 0.002 0.000   60 0.002
OZLY48 23/02/2017 Call 6.750 2.340 2.340 0.000   0 2.340
OZLY58 23/02/2017 Put 6.750 0.004 0.004 0.000   500 0.004
OZLYI8 23/02/2017 Call 7.000 2.095 2.095 0.000   106 2.095
OZLYJ8 23/02/2017 Put 7.000 0.010 0.010 0.000   200 0.010
OZLJJ9 23/02/2017 Call 7.010 1.970 1.970 0.000   1,045 1.970
OZLJK9 23/02/2017 Put 7.010 0.010 0.010 0.000   0 0.010
OZLY88 23/02/2017 Call 7.250 1.850 1.850 0.000   50 1.850
OZLY98 23/02/2017 Put 7.250 0.020 0.020 0.000   134 0.020
OZLJM9 23/02/2017 Call 7.260 1.730 1.730 0.000   0 1.730
OZLJL9 23/02/2017 Put 7.260 0.020 0.020 0.000   200 0.020
OZLYE8 23/02/2017 Call 7.500 1.615 1.615 0.000   100 1.615
OZLYF8 23/02/2017 Put 7.500 0.035 0.035 0.000   72 0.035
OZLJN9 23/02/2017 Call 7.510 1.495 1.495 0.000   147 1.495
OZLJO9 23/02/2017 Put 7.510 0.035 0.035 0.000   800 0.035
OZLY68 23/02/2017 Call 7.750 1.380 1.380 0.000   30 1.380
OZLY78 23/02/2017 Put 7.750 0.055 0.055 0.000   142 0.055
OZLJQ9 23/02/2017 Call 7.760 1.270 1.270 0.000   0 1.270
OZLJP9 23/02/2017 Put 7.760 0.055 0.055 0.000   0 0.055
OZLYG8 23/02/2017 Call 8.000 1.155 1.155 0.000   210 1.155
OZLYH8 23/02/2017 Put 8.000 0.090 0.090 0.000   100 0.090
OZLYS8 23/02/2017 Call 8.250 0.945 0.945 0.000   140 0.945
OZLYT8 23/02/2017 Put 8.250 0.135 0.135 0.000   0 0.135
OZLYC8 23/02/2017 Call 8.500 0.755 0.755 0.000   489 0.755
OZLYD8 23/02/2017 Put 8.500 0.200 0.200 0.000   80 0.200
OZLDK9 23/02/2017 Call 8.750 0.580 0.580 0.000   241 0.580
OZLDL9 23/02/2017 Put 8.750 0.285 0.285 0.000   249 0.285
OZLDW9 23/02/2017 Call 9.000 0.435 0.435 0.000   284 0.435
OZLDX9 23/02/2017 Put 9.000 0.395 0.395 0.000   320 0.395
OZLEI9 23/02/2017 Call 9.250 0.315 0.315 0.000   100 0.315
OZLEJ9 23/02/2017 Put 9.250 0.530 0.530 0.000   170 0.530
OZLF99 23/02/2017 Call 9.500 0.220 0.220 0.000   275 0.220
OZLFF9 23/02/2017 Put 9.500 0.685 0.685 0.000   0 0.685
OZLFG9 23/02/2017 Call 9.750 0.150 0.150 0.000   0 0.150
OZLFH9 23/02/2017 Put 9.750 0.870 0.870 0.000   0 0.870
OZLG99 23/02/2017 Call 10.000 0.100 0.100 0.000   100 0.100
OZLGK9 23/02/2017 Put 10.000 1.075 1.075 0.000   0 1.075
OZLGX9 23/02/2017 Call 10.250 0.065 0.065 0.000   0 0.065
OZLGY9 23/02/2017 Put 10.250 1.300 1.300 0.000   0 1.300
OZLLG9 23/02/2017 Call 10.500 0.040 0.040 0.000   189 0.040
OZLLH9 23/02/2017 Put 10.500 1.540 1.540 0.000   0 1.540
OZLLZ9 23/02/2017 Call 10.750 0.025 0.025 0.000   0 0.025
OZLM19 23/02/2017 Put 10.750 1.780 1.780 0.000   0 1.780
OZLMG9 23/02/2017 Call 11.000 0.015 0.015 0.000   0 0.015
OZLMH9 23/02/2017 Put 11.000 2.025 2.025 0.000   0 2.025
OZLP18 30/03/2017 Call 0.010 8.980 8.980 0.000   0 8.980
OZLTK7 30/03/2017 Call 2.400 6.685 6.685 0.000   0 6.685
OZLTL7 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
OZLT97 30/03/2017 Call 2.600 6.485 6.485 0.000   0 6.485
OZLTA7 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
OZLTB7 30/03/2017 Call 2.800 6.285 6.285 0.000   0 6.285
OZLTC7 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
OZLTD7 30/03/2017 Call 3.000 6.085 6.085 0.000   0 6.085
OZLTE7 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
OZLT77 30/03/2017 Call 3.200 5.885 5.885 0.000   0 5.885
OZLT87 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
OZLT57 30/03/2017 Call 3.400 5.685 5.685 0.000   0 5.685
OZLT67 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
OZLT37 30/03/2017 Call 3.600 5.485 5.485 0.000   0 5.485
OZLT47 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
OZLSY7 30/03/2017 Call 3.800 5.285 5.285 0.000   0 5.285
OZLSZ7 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
OZLT17 30/03/2017 Call 4.000 5.085 5.085 0.000   0 5.085
OZLT27 30/03/2017 Put 4.000 0.000 0.000 0.000   60 0.000
OZLTF7 30/03/2017 Call 4.200 4.885 4.885 0.000   0 4.885
OZLTG7 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
OZLP28 30/03/2017 Call 4.300 4.785 4.785 0.000   0 4.785
OZLP38 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
OZLUD7 30/03/2017 Call 4.400 4.685 4.685 0.000   0 4.685
OZLUE7 30/03/2017 Put 4.400 0.000 0.000 0.000   60 0.000
OZLN48 30/03/2017 Call 4.500 4.585 4.585 0.000   0 4.585
OZLN58 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
OZLUB7 30/03/2017 Call 4.600 4.485 4.485 0.000   0 4.485
OZLUC7 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
OZLN28 30/03/2017 Call 4.700 4.385 4.385 0.000   80 4.385
OZLN38 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OZLUF7 30/03/2017 Call 4.800 4.290 4.290 0.000   0 4.290
OZLUG7 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLMX8 30/03/2017 Call 4.900 4.190 4.190 0.000   0 4.190
OZLMY8 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLUV7 30/03/2017 Call 5.000 4.090 4.090 0.000   448 4.090
OZLUW7 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLMT8 30/03/2017 Call 5.250 3.840 3.840 0.000   0 3.840
OZLMU8 30/03/2017 Put 5.250 0.001 0.001 0.000   0 0.001
OZLVE7 30/03/2017 Call 5.500 3.590 3.590 0.000   0 3.590
OZLVF7 30/03/2017 Put 5.500 0.002 0.002 0.000   0 0.002
OZLZ28 30/03/2017 Call 5.510 3.470 3.470 0.000   0 3.470
OZLZ18 30/03/2017 Put 5.510 0.002 0.002 0.000   0 0.002
OZLN68 30/03/2017 Call 5.750 3.340 3.340 0.000   200 3.340
OZLN78 30/03/2017 Put 5.750 0.004 0.004 0.000   130 0.004
OZLZ38 30/03/2017 Call 5.760 3.225 3.225 0.000   120 3.225
OZLZ48 30/03/2017 Put 5.760 0.004 0.004 0.000   40 0.004
OZLVI7 30/03/2017 Call 6.000 3.090 3.090 0.000   2 3.090
OZLVJ7 30/03/2017 Put 6.000 0.008 0.008 0.000   0 0.008
OZLZJ8 30/03/2017 Call 6.010 2.975 2.975 0.000   38 2.975
OZLZK8 30/03/2017 Put 6.010 0.008 0.008 0.000   0 0.008
OZLMZ8 30/03/2017 Call 6.250 2.840 2.840 0.000   590 2.840
OZLN18 30/03/2017 Put 6.250 0.015 0.015 0.000   0 0.015
OZLJU8 30/03/2017 Call 6.500 2.595 2.595 0.000   153 2.595
OZLJV8 30/03/2017 Put 6.500 0.025 0.025 0.000   40 0.025
OZLMV8 30/03/2017 Call 6.750 2.350 2.350 0.000   327 2.350
OZLMW8 30/03/2017 Put 6.750 0.035 0.035 0.000   10 0.035
OZLJW8 30/03/2017 Call 7.000 2.110 2.110 0.000   357 2.110
OZLJX8 30/03/2017 Put 7.000 0.055 0.055 0.000   110 0.055
OZLJR9 30/03/2017 Call 7.010 2.020 2.020 0.000   320 2.020
OZLJS9 30/03/2017 Put 7.010 0.055 0.055 0.000   100 0.055
OZLPM8 30/03/2017 Call 7.250 1.875 1.875 0.000   20 1.875
OZLPN8 30/03/2017 Put 7.250 0.080 0.080 0.000   0 0.080
OZLJU9 30/03/2017 Call 7.260 1.795 1.795 0.000   0 1.795
OZLJT9 30/03/2017 Put 7.260 0.080 0.080 0.000   0 0.080
OZLLD8 30/03/2017 Call 7.500 1.645 1.645 0.000   50 1.645
OZLLE8 30/03/2017 Put 7.500 0.115 0.115 0.000   0 0.115
OZLJV9 30/03/2017 Call 7.510 1.580 1.580 0.000   20 1.580
OZLJW9 30/03/2017 Put 7.510 0.115 0.115 0.000   0 0.115
OZLRI8 30/03/2017 Call 7.750 1.430 1.430 0.000   9 1.430
OZLRJ8 30/03/2017 Put 7.750 0.155 0.155 0.000   0 0.155
OZLJY9 30/03/2017 Call 7.760 1.375 1.375 0.000   0 1.375
OZLJX9 30/03/2017 Put 7.760 0.155 0.155 0.000   0 0.155
OZLRY8 30/03/2017 Call 8.000 1.225 1.225 0.000   190 1.225
OZLRZ8 30/03/2017 Put 8.000 0.210 0.210 0.000   10 0.210
OZLJZ9 30/03/2017 Call 8.010 1.180 1.180 0.000   0 1.180
OZLK19 30/03/2017 Put 8.010 0.210 0.210 0.000   5 0.210
OZLVC8 30/03/2017 Call 8.250 1.035 1.035 0.000   80 1.035
OZLVD8 30/03/2017 Put 8.250 0.275 0.275 0.000   1,000 0.275
OZLVW8 30/03/2017 Call 8.500 0.860 0.860 0.000   1,000 0.860
OZLVX8 30/03/2017 Put 8.500 0.360 0.360 0.000   50 0.360
OZLWN8 30/03/2017 Call 8.750 0.705 0.705 0.000   36 0.705
OZLWO8 30/03/2017 Put 8.750 0.455 0.455 0.000   130 0.455
OZLDY9 30/03/2017 Call 9.000 0.570 0.570 0.000   49 0.570
OZLDZ9 30/03/2017 Put 9.000 0.570 0.570 0.575 20 60 0.570
OZLE59 30/03/2017 Call 9.010 0.555 0.555 0.000   110 0.555
OZLE69 30/03/2017 Put 9.010 0.570 0.570 0.000   0 0.570
OZLEK9 30/03/2017 Call 9.250 0.450 0.450 0.000   362 0.450
OZLEL9 30/03/2017 Put 9.250 0.700 0.700 0.000   135 0.700
OZLFI9 30/03/2017 Call 9.500 0.355 0.355 0.000   0 0.355
OZLFJ9 30/03/2017 Put 9.500 0.855 0.855 0.000   0 0.855
OZLFK9 30/03/2017 Call 9.750 0.275 0.275 0.000   250 0.275
OZLFL9 30/03/2017 Put 9.750 1.025 1.025 0.000   0 1.025
OZLGL9 30/03/2017 Call 10.000 0.215 0.215 0.000   40 0.215
OZLGM9 30/03/2017 Put 10.000 1.210 1.210 0.000   0 1.210
OZLGZ9 30/03/2017 Call 10.250 0.165 0.165 0.000   0 0.165
OZLI19 30/03/2017 Put 10.250 1.415 1.415 0.000   0 1.415
OZLLI9 30/03/2017 Call 10.500 0.125 0.125 0.000   20 0.125
OZLLJ9 30/03/2017 Put 10.500 1.630 1.630 0.000   0 1.630
OZLM29 30/03/2017 Call 10.750 0.095 0.095 0.000   0 0.095
OZLM39 30/03/2017 Put 10.750 1.850 1.850 0.000   0 1.850
OZLMI9 30/03/2017 Call 11.000 0.075 0.075 0.000   0 0.075
OZLMJ9 30/03/2017 Put 11.000 2.075 2.075 0.000   0 2.075
OZLD19 27/04/2017 Call 0.010 8.995 8.995 0.000   0 8.995
OZLC19 27/04/2017 Call 4.800 4.290 4.290 0.000   0 4.290
OZLC29 27/04/2017 Put 4.800 0.001 0.001 0.000   0 0.001
OZLC39 27/04/2017 Call 4.900 4.190 4.190 0.000   0 4.190
OZLC49 27/04/2017 Put 4.900 0.001 0.001 0.000   0 0.001
OZLC59 27/04/2017 Call 5.000 4.090 4.090 0.000   0 4.090
OZLC69 27/04/2017 Put 5.000 0.001 0.001 0.000   0 0.001
OZLC79 27/04/2017 Call 5.250 3.840 3.840 0.000   0 3.840
OZLC89 27/04/2017 Put 5.250 0.003 0.003 0.000   0 0.003
OZLC99 27/04/2017 Call 5.500 3.590 3.590 0.000   0 3.590
OZLCF9 27/04/2017 Put 5.500 0.006 0.006 0.000   0 0.006
OZLCG9 27/04/2017 Call 5.750 3.345 3.345 0.000   0 3.345
OZLCH9 27/04/2017 Put 5.750 0.010 0.010 0.000   0 0.010
OZLCI9 27/04/2017 Call 6.000 3.095 3.095 0.000   0 3.095
OZLCJ9 27/04/2017 Put 6.000 0.015 0.015 0.000   0 0.015
OZLCK9 27/04/2017 Call 6.250 2.850 2.850 0.000   0 2.850
OZLCL9 27/04/2017 Put 6.250 0.030 0.030 0.000   0 0.030
OZLCM9 27/04/2017 Call 6.500 2.605 2.605 0.000   20 2.605
OZLCN9 27/04/2017 Put 6.500 0.040 0.040 0.000   20 0.040
OZLCO9 27/04/2017 Call 6.750 2.365 2.365 0.000   0 2.365
OZLCP9 27/04/2017 Put 6.750 0.060 0.060 0.000   0 0.060
OZLCQ9 27/04/2017 Call 7.000 2.130 2.130 0.000   50 2.130
OZLCR9 27/04/2017 Put 7.000 0.085 0.085 0.000   5 0.085
OZLCS9 27/04/2017 Call 7.250 1.905 1.905 0.000   0 1.905
OZLCT9 27/04/2017 Put 7.250 0.120 0.120 0.000   0 0.120
OZLCU9 27/04/2017 Call 7.500 1.685 1.685 0.000   20 1.685
OZLCV9 27/04/2017 Put 7.500 0.160 0.160 0.000   0 0.160
OZLCW9 27/04/2017 Call 7.750 1.480 1.480 0.000   220 1.480
OZLCX9 27/04/2017 Put 7.750 0.210 0.210 0.000   150 0.210
OZLCY9 27/04/2017 Call 8.000 1.285 1.285 0.000   30 1.285
OZLCZ9 27/04/2017 Put 8.000 0.265 0.265 0.000   0 0.265
OZLD29 27/04/2017 Call 8.250 1.105 1.105 0.000 50 230 1.105
OZLD39 27/04/2017 Put 8.250 0.340 0.340 0.000   0 0.340
OZLD49 27/04/2017 Call 8.500 0.940 0.940 0.000   265 0.940
OZLD59 27/04/2017 Put 8.500 0.430 0.430 0.000   40 0.430
OZLDM9 27/04/2017 Call 8.750 0.795 0.795 0.000   0 0.795
OZLDN9 27/04/2017 Put 8.750 0.535 0.535 0.000   0 0.535
OZLE19 27/04/2017 Call 9.000 0.660 0.660 0.000   0 0.660
OZLE29 27/04/2017 Put 9.000 0.650 0.650 0.000   0 0.650
OZLEM9 27/04/2017 Call 9.250 0.545 0.545 0.000   42 0.545
OZLEN9 27/04/2017 Put 9.250 0.785 0.785 0.000   0 0.785
OZLFM9 27/04/2017 Call 9.500 0.450 0.450 0.000   0 0.450
OZLFN9 27/04/2017 Put 9.500 0.935 0.935 0.000   0 0.935
OZLFO9 27/04/2017 Call 9.750 0.365 0.365 0.000   0 0.365
OZLFP9 27/04/2017 Put 9.750 1.095 1.095 0.000   0 1.095
OZLGN9 27/04/2017 Call 10.000 0.295 0.295 0.000   50 0.295
OZLGO9 27/04/2017 Put 10.000 1.270 1.270 0.000   0 1.270
OZLI29 27/04/2017 Call 10.250 0.245 0.245 0.000   0 0.245
OZLI39 27/04/2017 Put 10.250 1.460 1.460 0.000   0 1.460
OZLLK9 27/04/2017 Call 10.500 0.200 0.200 0.000   0 0.200
OZLLL9 27/04/2017 Put 10.500 1.665 1.665 0.000   0 1.665
OZLM49 27/04/2017 Call 10.750 0.165 0.165 0.000   0 0.165
OZLM59 27/04/2017 Put 10.750 1.875 1.875 0.000   0 1.875
OZLMK9 27/04/2017 Call 11.000 0.135 0.135 0.000   0 0.135
OZLML9 27/04/2017 Put 11.000 2.095 2.095 0.000   0 2.095
OZLJC9 25/05/2017 Call 0.010 9.005 9.005 0.000   0 9.005
OZLJH9 25/05/2017 Call 6.000 3.105 3.105 0.000   0 3.105
OZLJI9 25/05/2017 Put 6.000 0.040 0.040 0.000   0 0.040
OZLJF9 25/05/2017 Call 6.250 2.860 2.860 0.000   0 2.860
OZLJG9 25/05/2017 Put 6.250 0.060 0.060 0.000   0 0.060
OZLIH9 25/05/2017 Call 6.500 2.625 2.625 0.000   0 2.625
OZLII9 25/05/2017 Put 6.500 0.080 0.080 0.000   0 0.080
OZLIJ9 25/05/2017 Call 6.750 2.390 2.390 0.000   0 2.390
OZLIK9 25/05/2017 Put 6.750 0.100 0.100 0.000   0 0.100
OZLIL9 25/05/2017 Call 7.000 2.170 2.170 0.000   0 2.170
OZLIM9 25/05/2017 Put 7.000 0.130 0.130 0.000   0 0.130
OZLIN9 25/05/2017 Call 7.250 1.955 1.955 0.000   0 1.955
OZLIO9 25/05/2017 Put 7.250 0.170 0.170 0.000   0 0.170
OZLIP9 25/05/2017 Call 7.500 1.745 1.745 0.000   0 1.745
OZLIQ9 25/05/2017 Put 7.500 0.215 0.215 0.000   0 0.215
OZLIR9 25/05/2017 Call 7.750 1.550 1.550 0.000   0 1.550
OZLIS9 25/05/2017 Put 7.750 0.270 0.270 0.000   10 0.270
OZLIT9 25/05/2017 Call 8.000 1.365 1.365 0.000   0 1.365
OZLIU9 25/05/2017 Put 8.000 0.340 0.340 0.000   0 0.340
OZLIV9 25/05/2017 Call 8.250 1.190 1.190 0.000   10 1.190
OZLIW9 25/05/2017 Put 8.250 0.415 0.415 0.000   0 0.415
OZLIX9 25/05/2017 Call 8.500 1.035 1.035 0.000   8 1.035
OZLIY9 25/05/2017 Put 8.500 0.510 0.510 0.000   0 0.510
OZLIZ9 25/05/2017 Call 8.750 0.890 0.890 0.000   0 0.890
OZLJ19 25/05/2017 Put 8.750 0.615 0.615 0.000   0 0.615
OZLJ29 25/05/2017 Call 9.000 0.755 0.755 0.000   0 0.755
OZLJ39 25/05/2017 Put 9.000 0.735 0.735 0.000   0 0.735
OZLJ49 25/05/2017 Call 9.250 0.640 0.640 0.000   0 0.640
OZLJ59 25/05/2017 Put 9.250 0.870 0.870 0.000   0 0.870
OZLJ69 25/05/2017 Call 9.500 0.540 0.540 0.000   0 0.540
OZLJ79 25/05/2017 Put 9.500 1.015 1.015 0.000   0 1.015
OZLJ89 25/05/2017 Call 9.750 0.445 0.445 0.000   0 0.445
OZLJ99 25/05/2017 Put 9.750 1.170 1.170 0.000   0 1.170
OZLJA9 25/05/2017 Call 10.000 0.370 0.370 0.000   0 0.370
OZLJB9 25/05/2017 Put 10.000 1.340 1.340 0.000   0 1.340
OZLJD9 25/05/2017 Call 10.250 0.305 0.305 0.000   0 0.305
OZLJE9 25/05/2017 Put 10.250 1.525 1.525 0.000   0 1.525
OZLLM9 25/05/2017 Call 10.500 0.250 0.250 0.000   0 0.250
OZLLN9 25/05/2017 Put 10.500 1.715 1.715 0.000   0 1.715
OZLM69 25/05/2017 Call 10.750 0.205 0.205 0.000   0 0.205
OZLM79 25/05/2017 Put 10.750 1.920 1.920 0.000   0 1.920
OZLMM9 25/05/2017 Call 11.000 0.170 0.170 0.000   0 0.170
OZLMN9 25/05/2017 Put 11.000 2.135 2.135 0.000   0 2.135
OZLUG8 29/06/2017 Call 0.010 9.025 9.025 0.000   0 9.025
OZLDV8 29/06/2017 Call 2.600 6.485 6.485 0.000   0 6.485
OZLDW8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
OZLDP8 29/06/2017 Call 2.800 6.285 6.285 0.000   0 6.285
OZLDQ8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
OZLC38 29/06/2017 Call 3.000 6.085 6.085 0.000   0 6.085
OZLC48 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
OZLC18 29/06/2017 Call 3.200 5.885 5.885 0.000   0 5.885
OZLC28 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
OZLBK8 29/06/2017 Call 3.400 5.685 5.685 0.000   0 5.685
OZLBL8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
OZLB98 29/06/2017 Call 3.600 5.485 5.485 0.000   0 5.485
OZLBF8 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
OZLBI8 29/06/2017 Call 3.800 5.285 5.285 0.000   0 5.285
OZLBJ8 29/06/2017 Put 3.800 0.001 0.001 0.000   0 0.001
OZLBG8 29/06/2017 Call 4.000 5.085 5.085 0.000   15 5.085
OZLBH8 29/06/2017 Put 4.000 0.001 0.001 0.000   0 0.001
OZLBT8 29/06/2017 Call 4.200 4.885 4.885 0.000   15 4.885
OZLBU8 29/06/2017 Put 4.200 0.002 0.002 0.000   0 0.002
OZLBR8 29/06/2017 Call 4.400 4.690 4.690 0.000   0 4.690
OZLBS8 29/06/2017 Put 4.400 0.004 0.004 0.000   0 0.004
OZLZL8 29/06/2017 Call 4.410 4.600 4.600 0.000   0 4.600
OZLZM8 29/06/2017 Put 4.410 0.004 0.004 0.000   120 0.004
OZLUH8 29/06/2017 Call 4.500 4.590 4.590 0.000   0 4.590
OZLUI8 29/06/2017 Put 4.500 0.005 0.005 0.000   0 0.005
OZLZN8 29/06/2017 Call 4.510 4.500 4.500 0.000   0 4.500
OZLZO8 29/06/2017 Put 4.510 0.005 0.005 0.000   0 0.005
OZLBP8 29/06/2017 Call 4.600 4.490 4.490 0.000   0 4.490
OZLBQ8 29/06/2017 Put 4.600 0.006 0.006 0.000   0 0.006
OZLZP8 29/06/2017 Call 4.610 4.405 4.405 0.000   200 4.405
OZLZQ8 29/06/2017 Put 4.610 0.007 0.007 0.000   0 0.007
OZLTP8 29/06/2017 Call 4.700 4.390 4.390 0.000   0 4.390
OZLTQ8 29/06/2017 Put 4.700 0.008 0.008 0.000   0 0.008
OZLBM8 29/06/2017 Call 4.800 4.290 4.290 0.000   0 4.290
OZLBO8 29/06/2017 Put 4.800 0.010 0.010 0.000   0 0.010
OZLTR8 29/06/2017 Call 4.900 4.190 4.190 0.000   80 4.190
OZLTS8 29/06/2017 Put 4.900 0.010 0.010 0.000   250 0.010
OZLBV8 29/06/2017 Call 5.000 4.090 4.090 0.000   0 4.090
OZLBW8 29/06/2017 Put 5.000 0.015 0.015 0.000   0 0.015
OZLTJ8 29/06/2017 Call 5.250 3.845 3.845 0.000   32 3.845
OZLTK8 29/06/2017 Put 5.250 0.020 0.020 0.000   0 0.020
OZLFU8 29/06/2017 Call 5.500 3.595 3.595 0.000   60 3.595
OZLFV8 29/06/2017 Put 5.500 0.035 0.035 0.000   50 0.035
OZLL29 29/06/2017 Call 5.510 3.540 3.540 0.000   0 3.540
OZLL39 29/06/2017 Put 5.510 0.035 0.035 0.000   0 0.035
OZLTN8 29/06/2017 Call 5.750 3.355 3.355 0.000   250 3.355
OZLTO8 29/06/2017 Put 5.750 0.045 0.045 0.000   0 0.045
OZLL59 29/06/2017 Call 5.760 3.300 3.300 0.000   0 3.300
OZLL49 29/06/2017 Put 5.760 0.045 0.045 0.000   70 0.045
OZLIP8 29/06/2017 Call 6.000 3.110 3.110 0.000   80 3.110
OZLIQ8 29/06/2017 Put 6.000 0.065 0.065 0.000   40 0.065
OZLTV8 29/06/2017 Call 6.250 2.875 2.875 0.000   25 2.875
OZLTW8 29/06/2017 Put 6.250 0.085 0.085 0.000   0 0.085
OZLJY8 29/06/2017 Call 6.500 2.645 2.645 0.000   25 2.645
OZLJZ8 29/06/2017 Put 6.500 0.110 0.110 0.000   0 0.110
OZLTL8 29/06/2017 Call 6.750 2.425 2.425 0.000   20 2.425
OZLTM8 29/06/2017 Put 6.750 0.140 0.140 0.000   20 0.140
OZLK18 29/06/2017 Call 7.000 2.210 2.210 0.000   156 2.210
OZLK28 29/06/2017 Put 7.000 0.180 0.180 0.000   0 0.180
OZLTT8 29/06/2017 Call 7.250 2.005 2.005 0.000   50 2.005
OZLTU8 29/06/2017 Put 7.250 0.225 0.225 0.000   0 0.225
OZLLF8 29/06/2017 Call 7.500 1.810 1.810 0.000   0 1.810
OZLLG8 29/06/2017 Put 7.500 0.280 0.280 0.000   0 0.280
OZLUV8 29/06/2017 Call 7.750 1.625 1.625 0.000   0 1.625
OZLUW8 29/06/2017 Put 7.750 0.340 0.340 0.000   0 0.340
OZLQT8 29/06/2017 Call 8.000 1.450 1.450 0.000   20 1.450
OZLQU8 29/06/2017 Put 8.000 0.415 0.415 0.000   120 0.415
OZLVE8 29/06/2017 Call 8.250 1.285 1.285 0.000   0 1.285
OZLVF8 29/06/2017 Put 8.250 0.495 0.495 0.000   0 0.495
OZLVY8 29/06/2017 Call 8.500 1.130 1.130 0.000   0 1.130
OZLVZ8 29/06/2017 Put 8.500 0.590 0.590 0.000   0 0.590
OZLWP8 29/06/2017 Call 8.750 0.990 0.990 0.000   0 0.990
OZLWQ8 29/06/2017 Put 8.750 0.700 0.700 0.000   0 0.700
OZLE39 29/06/2017 Call 9.000 0.860 0.860 0.000   0 0.860
OZLE49 29/06/2017 Put 9.000 0.820 0.820 0.000   0 0.820
OZLEO9 29/06/2017 Call 9.250 0.745 0.745 0.000   0 0.745
OZLEP9 29/06/2017 Put 9.250 0.955 0.955 0.000   0 0.955
OZLFS9 29/06/2017 Call 9.500 0.640 0.640 0.000   0 0.640
OZLFT9 29/06/2017 Put 9.500 1.100 1.100 0.000   0 1.100
OZLFQ9 29/06/2017 Call 9.750 0.545 0.545 0.000   248 0.545
OZLFR9 29/06/2017 Put 9.750 1.250 1.250 0.000   0 1.250
OZLGP9 29/06/2017 Call 10.000 0.465 0.465 0.000   0 0.465
OZLGQ9 29/06/2017 Put 10.000 1.420 1.420 0.000   0 1.420
OZLI49 29/06/2017 Call 10.250 0.390 0.390 0.000   93 0.390
OZLI59 29/06/2017 Put 10.250 1.590 1.590 0.000   0 1.590
OZLLO9 29/06/2017 Call 10.500 0.335 0.335 0.000   13 0.335
OZLLP9 29/06/2017 Put 10.500 1.780 1.780 0.000   0 1.780
OZLM89 29/06/2017 Call 10.750 0.280 0.280 0.000   0 0.280
OZLM99 29/06/2017 Put 10.750 1.975 1.975 0.000   0 1.975
OZLMO9 29/06/2017 Call 11.000 0.225 0.225 0.000   0 0.225
OZLMP9 29/06/2017 Put 11.000 2.180 2.180 0.000   0 2.180
OZLBV9 28/09/2017 Call 0.010 8.995 8.995 0.000   0 8.995
OZLNO8 28/09/2017 Call 4.200 4.890 4.890 0.000   0 4.890
OZLNP8 28/09/2017 Put 4.200 0.020 0.020 0.000   0 0.020
OZLNM8 28/09/2017 Call 4.400 4.690 4.690 0.000   0 4.690
OZLNN8 28/09/2017 Put 4.400 0.030 0.030 0.000   0 0.030
OZLNK8 28/09/2017 Call 4.600 4.490 4.490 0.000   0 4.490
OZLNL8 28/09/2017 Put 4.600 0.040 0.040 0.000   0 0.040
OZLBW9 28/09/2017 Call 4.700 4.395 4.395 0.000   0 4.395
OZLBX9 28/09/2017 Put 4.700 0.045 0.045 0.000   0 0.045
OZLNQ8 28/09/2017 Call 4.800 4.295 4.295 0.000   0 4.295
OZLNR8 28/09/2017 Put 4.800 0.050 0.050 0.000   0 0.050
OZLB59 28/09/2017 Call 4.900 4.200 4.200 0.000   0 4.200
OZLB69 28/09/2017 Put 4.900 0.055 0.055 0.000   0 0.055
OZLNS8 28/09/2017 Call 5.000 4.100 4.100 0.000   0 4.100
OZLNT8 28/09/2017 Put 5.000 0.060 0.060 0.000   0 0.060
OZLZR8 28/09/2017 Call 5.250 3.865 3.865 0.000   16 3.865
OZLZS8 28/09/2017 Put 5.250 0.080 0.080 0.000   0 0.080
OZLNW8 28/09/2017 Call 5.500 3.630 3.630 0.000   5 3.630
OZLNX8 28/09/2017 Put 5.500 0.100 0.100 0.000   0 0.100
OZLL79 28/09/2017 Call 5.510 3.550 3.550 0.000   0 3.550
OZLL69 28/09/2017 Put 5.510 0.100 0.100 0.000   0 0.100
OZLZX8 28/09/2017 Call 5.750 3.400 3.400 0.000   0 3.400
OZLZY8 28/09/2017 Put 5.750 0.120 0.120 0.000   0 0.120
OZLL89 28/09/2017 Call 5.760 3.330 3.330 0.000   0 3.330
OZLL99 28/09/2017 Put 5.760 0.120 0.120 0.000   0 0.120
OZLNU8 28/09/2017 Call 6.000 3.175 3.175 0.000   0 3.175
OZLNV8 28/09/2017 Put 6.000 0.150 0.150 0.000   0 0.150
OZLB39 28/09/2017 Call 6.250 2.955 2.955 0.000   0 2.955
OZLB49 28/09/2017 Put 6.250 0.180 0.180 0.000   0 0.180
OZLNY8 28/09/2017 Call 6.500 2.745 2.745 0.000   0 2.745
OZLNZ8 28/09/2017 Put 6.500 0.220 0.220 0.000   0 0.220
OZLZV8 28/09/2017 Call 6.750 2.540 2.540 0.000   0 2.540
OZLZW8 28/09/2017 Put 6.750 0.265 0.265 0.000   0 0.265
OZLN88 28/09/2017 Call 7.000 2.345 2.345 0.000   0 2.345
OZLN98 28/09/2017 Put 7.000 0.320 0.320 0.000   0 0.320
OZLB19 28/09/2017 Call 7.250 2.155 2.155 0.000   11 2.155
OZLB29 28/09/2017 Put 7.250 0.380 0.380 0.000   0 0.380
OZLPK8 28/09/2017 Call 7.500 1.970 1.970 0.000   0 1.970
OZLPL8 28/09/2017 Put 7.500 0.450 0.450 0.000   0 0.450
OZLZT8 28/09/2017 Call 7.750 1.795 1.795 0.000   0 1.795
OZLZU8 28/09/2017 Put 7.750 0.525 0.525 0.000   0 0.525
OZLQV8 28/09/2017 Call 8.000 1.635 1.635 0.000   40 1.635
OZLQW8 28/09/2017 Put 8.000 0.610 0.610 0.000   0 0.610
OZLD69 28/09/2017 Call 8.250 1.480 1.480 0.000   0 1.480
OZLD79 28/09/2017 Put 8.250 0.705 0.705 0.000   0 0.705
OZLVG8 28/09/2017 Call 8.500 1.335 1.335 0.000   0 1.335
OZLVH8 28/09/2017 Put 8.500 0.810 0.810 0.000   0 0.810
OZLDO9 28/09/2017 Call 8.750 1.205 1.205 0.000   0 1.205
OZLDP9 28/09/2017 Put 8.750 0.920 0.920 0.000   0 0.920
OZLW18 28/09/2017 Call 9.000 1.080 1.080 0.000   40 1.080
OZLW28 28/09/2017 Put 9.000 1.045 1.045 0.000   0 1.045
OZLEQ9 28/09/2017 Call 9.250 0.970 0.970 0.000   0 0.970
OZLER9 28/09/2017 Put 9.250 1.180 1.180 0.000   0 1.180
OZLFW9 28/09/2017 Call 9.500 0.860 0.860 0.000   0 0.860
OZLFX9 28/09/2017 Put 9.500 1.320 1.320 0.000   0 1.320
OZLFU9 28/09/2017 Call 9.750 0.770 0.770 0.000   0 0.770
OZLFV9 28/09/2017 Put 9.750 1.470 1.470 0.000   0 1.470
OZLGR9 28/09/2017 Call 10.000 0.675 0.675 0.000   0 0.675
OZLGS9 28/09/2017 Put 10.000 1.625 1.625 0.000   0 1.625
OZLI69 28/09/2017 Call 10.250 0.595 0.595 0.000   0 0.595
OZLI79 28/09/2017 Put 10.250 1.795 1.795 0.000   0 1.795
OZLLQ9 28/09/2017 Call 10.500 0.520 0.520 0.000   0 0.520
OZLLR9 28/09/2017 Put 10.500 1.965 1.965 0.000   0 1.965
OZLMA9 28/09/2017 Call 10.750 0.460 0.460 0.000   0 0.460
OZLMB9 28/09/2017 Put 10.750 2.150 2.150 0.000   0 2.150
OZLMQ9 28/09/2017 Call 11.000 0.400 0.400 0.000   0 0.400
OZLMR9 28/09/2017 Put 11.000 2.340 2.340 0.000   0 2.340
OZLL19 21/12/2017 Call 0.010 9.030 9.030 0.000   0 9.030
OZLU88 21/12/2017 Call 4.400 4.690 4.690 0.000   0 4.690
OZLU98 21/12/2017 Put 4.400 0.055 0.055 0.000   0 0.055
OZLU68 21/12/2017 Call 4.600 4.500 4.500 0.000   0 4.500
OZLU78 21/12/2017 Put 4.600 0.070 0.070 0.000   0 0.070
OZLU48 21/12/2017 Call 4.800 4.305 4.305 0.000   355 4.305
OZLU58 21/12/2017 Put 4.800 0.080 0.080 0.000   0 0.080
OZLUE8 21/12/2017 Call 5.000 4.125 4.125 0.000   0 4.125
OZLUF8 21/12/2017 Put 5.000 0.095 0.095 0.000   0 0.095
OZLU28 21/12/2017 Call 5.500 3.670 3.670 0.000   0 3.670
OZLU38 21/12/2017 Put 5.500 0.145 0.145 0.000   0 0.145
OZLUC8 21/12/2017 Call 6.000 3.240 3.240 0.000   0 3.240
OZLUD8 21/12/2017 Put 6.000 0.210 0.210 0.000   0 0.210
OZLKC9 21/12/2017 Call 6.250 3.035 3.035 0.000   0 3.035
OZLKD9 21/12/2017 Put 6.250 0.250 0.250 0.000   0 0.250
OZLTZ8 21/12/2017 Call 6.500 2.830 2.830 0.000   0 2.830
OZLU18 21/12/2017 Put 6.500 0.295 0.295 0.000   0 0.295
OZLK29 21/12/2017 Call 6.750 2.635 2.635 0.000   0 2.635
OZLK39 21/12/2017 Put 6.750 0.350 0.350 0.000   0 0.350
OZLUA8 21/12/2017 Call 7.000 2.450 2.450 0.000   100 2.450
OZLUB8 21/12/2017 Put 7.000 0.410 0.410 0.000   0 0.410
OZLKE9 21/12/2017 Call 7.250 2.270 2.270 0.000   0 2.270
OZLKF9 21/12/2017 Put 7.250 0.475 0.475 0.000   0 0.475
OZLTX8 21/12/2017 Call 7.500 2.095 2.095 0.000   0 2.095
OZLTY8 21/12/2017 Put 7.500 0.555 0.555 0.000   0 0.555
OZLK89 21/12/2017 Call 7.750 1.930 1.930 0.000   0 1.930
OZLK99 21/12/2017 Put 7.750 0.640 0.640 0.000   0 0.640
OZLUN8 21/12/2017 Call 8.000 1.775 1.775 0.000   40 1.775
OZLUO8 21/12/2017 Put 8.000 0.735 0.735 0.000   0 0.735
OZLKG9 21/12/2017 Call 8.250 1.625 1.625 0.000   21 1.625
OZLKH9 21/12/2017 Put 8.250 0.835 0.835 0.000   0 0.835
OZLVI8 21/12/2017 Call 8.500 1.490 1.490 0.000   0 1.490
OZLVJ8 21/12/2017 Put 8.500 0.950 0.950 0.000   0 0.950
OZLKA9 21/12/2017 Call 8.750 1.360 1.360 0.000   0 1.360
OZLKB9 21/12/2017 Put 8.750 1.060 1.060 0.000   0 1.060
OZLW38 21/12/2017 Call 9.000 1.240 1.240 0.000   0 1.240
OZLW48 21/12/2017 Put 9.000 1.185 1.185 0.000   0 1.185
OZLK69 21/12/2017 Call 9.250 1.130 1.130 0.000   0 1.130
OZLK79 21/12/2017 Put 9.250 1.310 1.310 0.000   0 1.310
OZLES9 21/12/2017 Call 9.500 1.020 1.020 0.000   0 1.020
OZLET9 21/12/2017 Put 9.500 1.440 1.440 0.000   0 1.440
OZLK49 21/12/2017 Call 9.750 0.930 0.930 0.000   0 0.930
OZLK59 21/12/2017 Put 9.750 1.590 1.590 0.000   0 1.590
OZLFY9 21/12/2017 Call 10.000 0.835 0.835 0.000   0 0.835
OZLFZ9 21/12/2017 Put 10.000 1.745 1.745 0.000   0 1.745
OZLLA9 21/12/2017 Call 10.250 0.750 0.750 0.000   0 0.750
OZLLB9 21/12/2017 Put 10.250 1.910 1.910 0.000   0 1.910
OZLI89 21/12/2017 Call 10.500 0.680 0.680 0.000   0 0.680
OZLI99 21/12/2017 Put 10.500 2.085 2.085 0.000   0 2.085
OZLMC9 21/12/2017 Call 10.750 0.610 0.610 0.000   0 0.610
OZLMD9 21/12/2017 Put 10.750 2.260 2.260 0.000   0 2.260
OZLMS9 21/12/2017 Call 11.000 0.535 0.535 0.000   0 0.535
OZLMT9 21/12/2017 Put 11.000 2.450 2.450 0.000   0 2.450
OZLBY9 28/03/2018 Call 4.600 4.490 4.490 0.000   0 4.490
OZLBZ9 28/03/2018 Put 4.600 0.085 0.085 0.000   0 0.085
OZLBT9 28/03/2018 Call 4.800 4.300 4.300 0.000   0 4.300
OZLBU9 28/03/2018 Put 4.800 0.105 0.105 0.000   0 0.105
OZLBP9 28/03/2018 Call 5.000 4.115 4.115 0.000   0 4.115
OZLBQ9 28/03/2018 Put 5.000 0.130 0.130 0.000   0 0.130
OZLBG9 28/03/2018 Call 5.500 3.670 3.670 0.000   0 3.670
OZLBH9 28/03/2018 Put 5.500 0.205 0.205 0.000   0 0.205
OZLBR9 28/03/2018 Call 6.000 3.260 3.260 0.000   0 3.260
OZLBS9 28/03/2018 Put 6.000 0.305 0.305 0.000   0 0.305
OZLBK9 28/03/2018 Call 6.500 2.875 2.875 0.000   0 2.875
OZLBL9 28/03/2018 Put 6.500 0.430 0.430 0.000   0 0.430
OZLB99 28/03/2018 Call 7.000 2.520 2.520 0.000   0 2.520
OZLBF9 28/03/2018 Put 7.000 0.575 0.575 0.000   0 0.575
OZLBI9 28/03/2018 Call 7.500 2.195 2.195 0.000   0 2.195
OZLBJ9 28/03/2018 Put 7.500 0.750 0.750 0.000   0 0.750
OZLB79 28/03/2018 Call 8.000 1.900 1.900 0.000   0 1.900
OZLB89 28/03/2018 Put 8.000 0.945 0.945 0.000   0 0.945
OZLBM9 28/03/2018 Call 8.500 1.635 1.635 0.000   0 1.635
OZLBO9 28/03/2018 Put 8.500 1.180 1.180 0.000   0 1.180
OZLD89 28/03/2018 Call 9.000 1.400 1.400 0.000   0 1.400
OZLD99 28/03/2018 Put 9.000 1.435 1.435 0.000   0 1.435
OZLEU9 28/03/2018 Call 9.500 1.195 1.195 0.000   0 1.195
OZLEV9 28/03/2018 Put 9.500 1.715 1.715 0.000   0 1.715
OZLG19 28/03/2018 Call 10.000 1.020 1.020 0.000   0 1.020
OZLG29 28/03/2018 Put 10.000 2.030 2.030 0.000   0 2.030
OZLIF9 28/03/2018 Call 10.500 0.855 0.855 0.000   0 0.855
OZLIG9 28/03/2018 Put 10.500 2.370 2.370 0.000   0 2.370
OZLLS9 28/03/2018 Call 11.000 0.710 0.710 0.000   0 0.710
OZLLT9 28/03/2018 Put 11.000 2.725 2.725 0.000   0 2.725
OZLKO9 28/06/2018 Call 6.000 3.315 3.315 0.000   0 3.315
OZLKP9 28/06/2018 Put 6.000 0.380 0.380 0.000   0 0.380
OZLKK9 28/06/2018 Call 6.500 2.945 2.945 0.000   0 2.945
OZLKL9 28/06/2018 Put 6.500 0.510 0.510 0.000   0 0.510
OZLKW9 28/06/2018 Call 7.000 2.605 2.605 0.000   0 2.605
OZLKX9 28/06/2018 Put 7.000 0.670 0.670 0.000   0 0.670
OZLKU9 28/06/2018 Call 7.500 2.295 2.295 0.000   0 2.295
OZLKV9 28/06/2018 Put 7.500 0.850 0.850 0.000   0 0.850
OZLKY9 28/06/2018 Call 8.000 2.005 2.005 0.000   0 2.005
OZLKZ9 28/06/2018 Put 8.000 1.050 1.050 0.000   0 1.050
OZLKS9 28/06/2018 Call 8.500 1.750 1.750 0.000   0 1.750
OZLKT9 28/06/2018 Put 8.500 1.290 1.290 0.000   0 1.290
OZLKM9 28/06/2018 Call 9.000 1.505 1.505 0.000   0 1.505
OZLKN9 28/06/2018 Put 9.000 1.550 1.550 0.000   0 1.550
OZLKQ9 28/06/2018 Call 9.500 1.285 1.285 0.000   0 1.285
OZLKR9 28/06/2018 Put 9.500 1.835 1.835 0.000   0 1.835
OZLKI9 28/06/2018 Call 10.000 1.110 1.110 0.000   0 1.110
OZLKJ9 28/06/2018 Put 10.000 2.150 2.150 0.000   0 2.150
OZLLC9 28/06/2018 Call 10.500 0.965 0.965 0.000   0 0.965
OZLLD9 28/06/2018 Put 10.500 2.480 2.480 0.000   0 2.480
OZLLU9 28/06/2018 Call 11.000 0.845 0.845 0.000   0 0.845
OZLLW9 28/06/2018 Put 11.000 2.835 2.835 0.000   0 2.835

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.