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 * 9.300 Down -0.200 9.280 9.350 9.370 9.510 9.280 2,051,544 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
OZLP18 30/03/2017 Call 0.010 9.165 9.165 0.000   0 9.165
OZLTK7 30/03/2017 Call 2.400 6.900 6.900 0.000   0 6.900
OZLTL7 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
OZLT97 30/03/2017 Call 2.600 6.700 6.700 0.000   0 6.700
OZLTA7 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
OZLTB7 30/03/2017 Call 2.800 6.500 6.500 0.000   0 6.500
OZLTC7 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
OZLTD7 30/03/2017 Call 3.000 6.300 6.300 0.000   0 6.300
OZLTE7 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
OZLT77 30/03/2017 Call 3.200 6.100 6.100 0.000   0 6.100
OZLT87 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
OZLT57 30/03/2017 Call 3.400 5.900 5.900 0.000   0 5.900
OZLT67 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
OZLT37 30/03/2017 Call 3.600 5.700 5.700 0.000   0 5.700
OZLT47 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
OZLSY7 30/03/2017 Call 3.800 5.500 5.500 0.000   0 5.500
OZLSZ7 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
OZLT17 30/03/2017 Call 4.000 5.305 5.305 0.000   0 5.305
OZLT27 30/03/2017 Put 4.000 0.000 0.000 0.000   60 0.000
OZLTF7 30/03/2017 Call 4.200 5.105 5.105 0.000   0 5.105
OZLTG7 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
OZLP28 30/03/2017 Call 4.300 5.005 5.005 0.000   0 5.005
OZLP38 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
OZLUD7 30/03/2017 Call 4.400 4.905 4.905 0.000   0 4.905
OZLUE7 30/03/2017 Put 4.400 0.000 0.000 0.000   60 0.000
OZLN48 30/03/2017 Call 4.500 4.805 4.805 0.000   0 4.805
OZLN58 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
OZLUB7 30/03/2017 Call 4.600 4.705 4.705 0.000   0 4.705
OZLUC7 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
OZLN28 30/03/2017 Call 4.700 4.605 4.605 0.000   80 4.605
OZLN38 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OZLUF7 30/03/2017 Call 4.800 4.505 4.505 0.000   0 4.505
OZLUG7 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLMX8 30/03/2017 Call 4.900 4.405 4.405 0.000   0 4.405
OZLMY8 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLUV7 30/03/2017 Call 5.000 4.305 4.305 0.000   448 4.305
OZLUW7 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLMT8 30/03/2017 Call 5.250 4.055 4.055 0.000   0 4.055
OZLMU8 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OZLVE7 30/03/2017 Call 5.500 3.805 3.805 0.000   0 3.805
OZLVF7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OZLZ28 30/03/2017 Call 5.510 3.680 3.680 0.000   0 3.680
OZLZ18 30/03/2017 Put 5.510 0.000 0.000 0.000   0 0.000
OZLN68 30/03/2017 Call 5.750 3.555 3.555 0.000   200 3.555
OZLN78 30/03/2017 Put 5.750 0.000 0.000 0.000   130 0.000
OZLZ38 30/03/2017 Call 5.760 3.430 3.430 0.000   120 3.430
OZLZ48 30/03/2017 Put 5.760 0.000 0.000 0.000   40 0.000
OZLVI7 30/03/2017 Call 6.000 3.305 3.305 0.000   2 3.305
OZLVJ7 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
OZLZJ8 30/03/2017 Call 6.010 3.180 3.180 0.000   73 3.180
OZLZK8 30/03/2017 Put 6.010 0.000 0.000 0.000   0 0.000
OZLMZ8 30/03/2017 Call 6.250 3.055 3.055 0.000   590 3.055
OZLN18 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
OZLJU8 30/03/2017 Call 6.500 2.805 2.805 0.000   153 2.805
OZLJV8 30/03/2017 Put 6.500 0.000 0.000 0.000   40 0.000
OZLMV8 30/03/2017 Call 6.750 2.555 2.555 0.000   327 2.555
OZLMW8 30/03/2017 Put 6.750 0.000 0.000 0.000   10 0.000
OZLJW8 30/03/2017 Call 7.000 2.305 2.305 0.000   357 2.305
OZLJX8 30/03/2017 Put 7.000 0.001 0.001 0.000   110 0.001
OZLJR9 30/03/2017 Call 7.010 2.185 2.185 0.000   320 2.185
OZLJS9 30/03/2017 Put 7.010 0.002 0.002 0.000   100 0.002
OZLPM8 30/03/2017 Call 7.250 2.055 2.055 0.000   70 2.055
OZLPN8 30/03/2017 Put 7.250 0.004 0.004 0.000   0 0.004
OZLJU9 30/03/2017 Call 7.260 1.940 1.940 0.000   200 1.940
OZLJT9 30/03/2017 Put 7.260 0.004 0.004 0.000   0 0.004
OZLLD8 30/03/2017 Call 7.500 1.805 1.805 0.000   50 1.805
OZLLE8 30/03/2017 Put 7.500 0.009 0.009 0.000   0 0.009
OZLJV9 30/03/2017 Call 7.510 1.695 1.695 0.000   1,920 1.695
OZLJW9 30/03/2017 Put 7.510 0.010 0.010 0.000   0 0.010
OZLRI8 30/03/2017 Call 7.750 1.560 1.560 0.000   9 1.560
OZLRJ8 30/03/2017 Put 7.750 0.020 0.020 0.000   0 0.020
OZLJY9 30/03/2017 Call 7.760 1.460 1.460 0.000   58 1.460
OZLJX9 30/03/2017 Put 7.760 0.020 0.020 0.000   0 0.020
OZLRY8 30/03/2017 Call 8.000 1.315 1.315 0.000   190 1.315
OZLRZ8 30/03/2017 Put 8.000 0.040 0.040 0.000   10 0.040
OZLJZ9 30/03/2017 Call 8.010 1.230 1.230 0.000   250 1.230
OZLK19 30/03/2017 Put 8.010 0.040 0.040 0.050 5 5 0.040
OZLVC8 30/03/2017 Call 8.250 1.080 1.080 1.115 2 80 1.080
OZLVD8 30/03/2017 Put 8.250 0.070 0.070 0.000   1,030 0.070
OZLVW8 30/03/2017 Call 8.500 0.860 0.860 0.000   1,040 0.860
OZLVX8 30/03/2017 Put 8.500 0.115 0.115 0.000   50 0.115
OZLWN8 30/03/2017 Call 8.750 0.655 0.655 0.000   300 0.655
OZLWO8 30/03/2017 Put 8.750 0.185 0.185 0.000   300 0.185
OZLDY9 30/03/2017 Call 9.000 0.485 0.485 0.000   331 0.485
OZLDZ9 30/03/2017 Put 9.000 0.280 0.280 0.000   981 0.280
OZLE59 30/03/2017 Call 9.010 0.465 0.465 1.030 800 196 0.465
OZLE69 30/03/2017 Put 9.010 0.285 0.285 0.000   360 0.285
OZLEK9 30/03/2017 Call 9.250 0.345 0.345 0.000   396 0.345
OZLEL9 30/03/2017 Put 9.250 0.405 0.405 0.385 75 619 0.405
OZLFI9 30/03/2017 Call 9.500 0.235 0.235 0.000   30 0.235
OZLFJ9 30/03/2017 Put 9.500 0.555 0.555 0.495 80 174 0.555
OZLFK9 30/03/2017 Call 9.750 0.160 0.160 0.000   2,670 0.160
OZLFL9 30/03/2017 Put 9.750 0.730 0.730 0.000   145 0.730
OZLGL9 30/03/2017 Call 10.000 0.105 0.105 0.110 7 202 0.105
OZLGM9 30/03/2017 Put 10.000 0.930 0.930 0.000   100 0.930
OZLS89 30/03/2017 Call 10.010 0.100 0.100 0.000   0 0.100
OZLS99 30/03/2017 Put 10.010 0.935 0.935 0.000   0 0.935
OZLGZ9 30/03/2017 Call 10.250 0.065 0.065 0.000   94 0.065
OZLI19 30/03/2017 Put 10.250 1.145 1.145 0.000   0 1.145
OZLSA9 30/03/2017 Call 10.260 0.065 0.065 0.000   100 0.065
OZLSB9 30/03/2017 Put 10.260 1.150 1.150 0.000   0 1.150
OZLLI9 30/03/2017 Call 10.500 0.040 0.040 0.000   174 0.040
OZLLJ9 30/03/2017 Put 10.500 1.375 1.375 0.000   0 1.375
OZLM29 30/03/2017 Call 10.750 0.025 0.025 0.000   0 0.025
OZLM39 30/03/2017 Put 10.750 1.610 1.610 0.000   0 1.610
OZLMI9 30/03/2017 Call 11.000 0.015 0.015 0.000   0 0.015
OZLMJ9 30/03/2017 Put 11.000 1.850 1.850 0.000   0 1.850
OZLPN9 30/03/2017 Call 11.250 0.008 0.008 0.000   0 0.008
OZLPO9 30/03/2017 Put 11.250 2.095 2.095 0.000   0 2.095
OZLQA9 30/03/2017 Call 11.500 0.004 0.004 0.000   0 0.004
OZLQB9 30/03/2017 Put 11.500 2.340 2.340 0.000   0 2.340
OZLQC9 30/03/2017 Call 11.750 0.002 0.002 0.000   3,000 0.002
OZLQD9 30/03/2017 Put 11.750 2.590 2.590 0.000   0 2.590
OZLD19 27/04/2017 Call 0.010 9.175 9.175 0.000   0 9.175
OZLC19 27/04/2017 Call 4.800 4.500 4.500 0.000   0 4.500
OZLC29 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OZLC39 27/04/2017 Call 4.900 4.405 4.405 0.000   0 4.405
OZLC49 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OZLC59 27/04/2017 Call 5.000 4.305 4.305 0.000   0 4.305
OZLC69 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OZLC79 27/04/2017 Call 5.250 4.055 4.055 0.000   0 4.055
OZLC89 27/04/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OZLC99 27/04/2017 Call 5.500 3.805 3.805 0.000   0 3.805
OZLCF9 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OZLCG9 27/04/2017 Call 5.750 3.555 3.555 0.000   0 3.555
OZLCH9 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
OZLCI9 27/04/2017 Call 6.000 3.310 3.310 0.000   0 3.310
OZLCJ9 27/04/2017 Put 6.000 0.001 0.001 0.000   0 0.001
OZLCK9 27/04/2017 Call 6.250 3.060 3.060 0.000   0 3.060
OZLCL9 27/04/2017 Put 6.250 0.002 0.002 0.000   0 0.002
OZLCM9 27/04/2017 Call 6.500 2.810 2.810 0.000   20 2.810
OZLCN9 27/04/2017 Put 6.500 0.004 0.004 0.000   20 0.004
OZLCO9 27/04/2017 Call 6.750 2.565 2.565 0.000   0 2.565
OZLCP9 27/04/2017 Put 6.750 0.008 0.008 0.000   0 0.008
OZLCQ9 27/04/2017 Call 7.000 2.315 2.315 0.000   50 2.315
OZLCR9 27/04/2017 Put 7.000 0.015 0.015 0.000   5 0.015
OZLCS9 27/04/2017 Call 7.250 2.065 2.065 0.000   0 2.065
OZLCT9 27/04/2017 Put 7.250 0.030 0.030 0.000   0 0.030
OZLCU9 27/04/2017 Call 7.500 1.820 1.820 0.000   20 1.820
OZLCV9 27/04/2017 Put 7.500 0.045 0.045 0.000   0 0.045
OZLCW9 27/04/2017 Call 7.750 1.580 1.580 0.000   220 1.580
OZLCX9 27/04/2017 Put 7.750 0.075 0.075 0.000   520 0.075
OZLCY9 27/04/2017 Call 8.000 1.345 1.345 0.000   30 1.345
OZLCZ9 27/04/2017 Put 8.000 0.110 0.110 0.000   0 0.110
OZLD29 27/04/2017 Call 8.250 1.125 1.125 0.000   230 1.125
OZLD39 27/04/2017 Put 8.250 0.160 0.160 0.000   0 0.160
OZLD49 27/04/2017 Call 8.500 0.925 0.925 0.000   265 0.925
OZLD59 27/04/2017 Put 8.500 0.225 0.225 0.000   140 0.225
OZLDM9 27/04/2017 Call 8.750 0.745 0.745 0.000   300 0.745
OZLDN9 27/04/2017 Put 8.750 0.305 0.305 0.000   35 0.305
OZLE19 27/04/2017 Call 9.000 0.595 0.595 0.000   100 0.595
OZLE29 27/04/2017 Put 9.000 0.405 0.405 0.000   154 0.405
OZLEM9 27/04/2017 Call 9.250 0.465 0.465 0.000   142 0.465
OZLEN9 27/04/2017 Put 9.250 0.530 0.530 0.000   0 0.530
OZLFM9 27/04/2017 Call 9.500 0.355 0.355 0.460 800 1,065 0.355
OZLFN9 27/04/2017 Put 9.500 0.675 0.675 0.000   300 0.675
OZLFO9 27/04/2017 Call 9.750 0.270 0.270 0.000   110 0.270
OZLFP9 27/04/2017 Put 9.750 0.840 0.840 0.000   0 0.840
OZLGN9 27/04/2017 Call 10.000 0.200 0.200 0.000   85 0.200
OZLGO9 27/04/2017 Put 10.000 1.020 1.020 0.000   0 1.020
OZLI29 27/04/2017 Call 10.250 0.150 0.150 0.000   0 0.150
OZLI39 27/04/2017 Put 10.250 1.220 1.220 0.000   0 1.220
OZLLK9 27/04/2017 Call 10.500 0.110 0.110 0.000   100 0.110
OZLLL9 27/04/2017 Put 10.500 1.430 1.430 0.000   0 1.430
OZLM49 27/04/2017 Call 10.750 0.080 0.080 0.000   150 0.080
OZLM59 27/04/2017 Put 10.750 1.655 1.655 0.000   0 1.655
OZLMK9 27/04/2017 Call 11.000 0.060 0.060 0.000   499 0.060
OZLML9 27/04/2017 Put 11.000 1.885 1.885 1.810 100 100 1.885
OZLPP9 27/04/2017 Call 11.250 0.040 0.040 0.000   0 0.040
OZLPQ9 27/04/2017 Put 11.250 2.120 2.120 0.000   0 2.120
OZLQG9 27/04/2017 Call 11.500 0.030 0.030 0.000   0 0.030
OZLQH9 27/04/2017 Put 11.500 2.360 2.360 0.000   0 2.360
OZLQE9 27/04/2017 Call 11.750 0.020 0.020 0.000   0 0.020
OZLQF9 27/04/2017 Put 11.750 2.600 2.600 0.000   0 2.600
OZLJC9 25/05/2017 Call 0.010 9.185 9.185 0.000   0 9.185
OZLJH9 25/05/2017 Call 6.000 3.300 3.300 0.000   0 3.300
OZLJI9 25/05/2017 Put 6.000 0.006 0.006 0.000   0 0.006
OZLJF9 25/05/2017 Call 6.250 3.055 3.055 0.000   0 3.055
OZLJG9 25/05/2017 Put 6.250 0.010 0.010 0.000   0 0.010
OZLIH9 25/05/2017 Call 6.500 2.805 2.805 0.000   0 2.805
OZLII9 25/05/2017 Put 6.500 0.020 0.020 0.000   0 0.020
OZLIJ9 25/05/2017 Call 6.750 2.555 2.555 0.000   0 2.555
OZLIK9 25/05/2017 Put 6.750 0.030 0.030 0.000   0 0.030
OZLIL9 25/05/2017 Call 7.000 2.305 2.305 0.000   0 2.305
OZLIM9 25/05/2017 Put 7.000 0.050 0.050 0.000   0 0.050
OZLIN9 25/05/2017 Call 7.250 2.060 2.060 0.000   0 2.060
OZLIO9 25/05/2017 Put 7.250 0.070 0.070 0.000   0 0.070
OZLIP9 25/05/2017 Call 7.500 1.825 1.825 0.000   5 1.825
OZLIQ9 25/05/2017 Put 7.500 0.100 0.100 0.000   0 0.100
OZLIR9 25/05/2017 Call 7.750 1.600 1.600 0.000   0 1.600
OZLIS9 25/05/2017 Put 7.750 0.140 0.140 0.000   10 0.140
OZLIT9 25/05/2017 Call 8.000 1.385 1.385 0.000   30 1.385
OZLIU9 25/05/2017 Put 8.000 0.185 0.185 0.000   0 0.185
OZLIV9 25/05/2017 Call 8.250 1.190 1.190 0.000   10 1.190
OZLIW9 25/05/2017 Put 8.250 0.240 0.240 0.000   25 0.240
OZLIX9 25/05/2017 Call 8.500 1.010 1.010 0.000   8 1.010
OZLIY9 25/05/2017 Put 8.500 0.315 0.315 0.000   0 0.315
OZLIZ9 25/05/2017 Call 8.750 0.850 0.850 0.000   0 0.850
OZLJ19 25/05/2017 Put 8.750 0.405 0.405 0.000   0 0.405
OZLJ29 25/05/2017 Call 9.000 0.705 0.705 0.000   0 0.705
OZLJ39 25/05/2017 Put 9.000 0.510 0.510 0.000   0 0.510
OZLJ49 25/05/2017 Call 9.250 0.575 0.575 0.000   0 0.575
OZLJ59 25/05/2017 Put 9.250 0.630 0.630 0.000   0 0.630
OZLJ69 25/05/2017 Call 9.500 0.465 0.465 0.000   20 0.465
OZLJ79 25/05/2017 Put 9.500 0.770 0.770 0.000   0 0.770
OZLJ89 25/05/2017 Call 9.750 0.375 0.375 0.000   100 0.375
OZLJ99 25/05/2017 Put 9.750 0.930 0.930 0.000   0 0.930
OZLJA9 25/05/2017 Call 10.000 0.300 0.300 0.000   0 0.300
OZLJB9 25/05/2017 Put 10.000 1.105 1.105 0.000   0 1.105
OZLJD9 25/05/2017 Call 10.250 0.240 0.240 0.000   0 0.240
OZLJE9 25/05/2017 Put 10.250 1.295 1.295 0.000   0 1.295
OZLLM9 25/05/2017 Call 10.500 0.190 0.190 0.000   100 0.190
OZLLN9 25/05/2017 Put 10.500 1.495 1.495 0.000   0 1.495
OZLM69 25/05/2017 Call 10.750 0.150 0.150 0.000   0 0.150
OZLM79 25/05/2017 Put 10.750 1.705 1.705 0.000   0 1.705
OZLMM9 25/05/2017 Call 11.000 0.115 0.115 0.000   0 0.115
OZLMN9 25/05/2017 Put 11.000 1.930 1.930 0.000   0 1.930
OZLPR9 25/05/2017 Call 11.250 0.095 0.095 0.000   0 0.095
OZLPS9 25/05/2017 Put 11.250 2.155 2.155 0.000   0 2.155
OZLQI9 25/05/2017 Call 11.500 0.075 0.075 0.000   0 0.075
OZLQJ9 25/05/2017 Put 11.500 2.385 2.385 0.000   0 2.385
OZLQK9 25/05/2017 Call 11.750 0.060 0.060 0.000   25 0.060
OZLQL9 25/05/2017 Put 11.750 2.625 2.625 0.000   0 2.625
OZLUG8 29/06/2017 Call 0.010 9.200 9.200 0.000   0 9.200
OZLDV8 29/06/2017 Call 2.600 6.700 6.700 0.000   0 6.700
OZLDW8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
OZLDP8 29/06/2017 Call 2.800 6.500 6.500 0.000   0 6.500
OZLDQ8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
OZLC38 29/06/2017 Call 3.000 6.300 6.300 0.000   0 6.300
OZLC48 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
OZLC18 29/06/2017 Call 3.200 6.100 6.100 0.000   0 6.100
OZLC28 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
OZLBK8 29/06/2017 Call 3.400 5.900 5.900 0.000   0 5.900
OZLBL8 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
OZLB98 29/06/2017 Call 3.600 5.700 5.700 0.000   0 5.700
OZLBF8 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
OZLBI8 29/06/2017 Call 3.800 5.500 5.500 0.000   0 5.500
OZLBJ8 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
OZLBG8 29/06/2017 Call 4.000 5.300 5.300 0.000   15 5.300
OZLBH8 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
OZLBT8 29/06/2017 Call 4.200 5.100 5.100 0.000   15 5.100
OZLBU8 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.000
OZLBR8 29/06/2017 Call 4.400 4.900 4.900 0.000   0 4.900
OZLBS8 29/06/2017 Put 4.400 0.001 0.001 0.000   0 0.001
OZLZL8 29/06/2017 Call 4.410 4.820 4.820 0.000   0 4.820
OZLZM8 29/06/2017 Put 4.410 0.001 0.001 0.000   120 0.001
OZLUH8 29/06/2017 Call 4.500 4.800 4.800 0.000   0 4.800
OZLUI8 29/06/2017 Put 4.500 0.001 0.001 0.000   0 0.001
OZLZN8 29/06/2017 Call 4.510 4.725 4.725 0.000   0 4.725
OZLZO8 29/06/2017 Put 4.510 0.001 0.001 0.000   0 0.001
OZLBP8 29/06/2017 Call 4.600 4.705 4.705 0.000   0 4.705
OZLBQ8 29/06/2017 Put 4.600 0.001 0.001 0.000   0 0.001
OZLZP8 29/06/2017 Call 4.610 4.625 4.625 0.000   200 4.625
OZLZQ8 29/06/2017 Put 4.610 0.001 0.001 0.000   0 0.001
OZLTP8 29/06/2017 Call 4.700 4.605 4.605 0.000   0 4.605
OZLTQ8 29/06/2017 Put 4.700 0.001 0.001 0.000   0 0.001
OZLBM8 29/06/2017 Call 4.800 4.505 4.505 0.000   0 4.505
OZLBO8 29/06/2017 Put 4.800 0.002 0.002 0.000   0 0.002
OZLTR8 29/06/2017 Call 4.900 4.405 4.405 0.000   80 4.405
OZLTS8 29/06/2017 Put 4.900 0.002 0.002 0.000   250 0.002
OZLBV8 29/06/2017 Call 5.000 4.305 4.305 0.000   0 4.305
OZLBW8 29/06/2017 Put 5.000 0.003 0.003 0.000   0 0.003
OZLTJ8 29/06/2017 Call 5.250 4.055 4.055 0.000   32 4.055
OZLTK8 29/06/2017 Put 5.250 0.006 0.006 0.000   0 0.006
OZLFU8 29/06/2017 Call 5.500 3.805 3.805 0.000   60 3.805
OZLFV8 29/06/2017 Put 5.500 0.010 0.010 0.000   50 0.010
OZLL29 29/06/2017 Call 5.510 3.740 3.740 0.000   0 3.740
OZLL39 29/06/2017 Put 5.510 0.010 0.010 0.000   0 0.010
OZLTN8 29/06/2017 Call 5.750 3.555 3.555 0.000   250 3.555
OZLTO8 29/06/2017 Put 5.750 0.015 0.015 0.000   0 0.015
OZLL59 29/06/2017 Call 5.760 3.495 3.495 0.000   195 3.495
OZLL49 29/06/2017 Put 5.760 0.015 0.015 0.000   70 0.015
OZLIP8 29/06/2017 Call 6.000 3.305 3.305 0.000   80 3.305
OZLIQ8 29/06/2017 Put 6.000 0.025 0.025 0.000   40 0.025
OZLTV8 29/06/2017 Call 6.250 3.055 3.055 0.000   25 3.055
OZLTW8 29/06/2017 Put 6.250 0.035 0.035 0.000   0 0.035
OZLJY8 29/06/2017 Call 6.500 2.810 2.810 0.000   25 2.810
OZLJZ8 29/06/2017 Put 6.500 0.050 0.050 0.000   0 0.050
OZLTL8 29/06/2017 Call 6.750 2.565 2.565 0.000   20 2.565
OZLTM8 29/06/2017 Put 6.750 0.070 0.070 0.000   20 0.070
OZLK18 29/06/2017 Call 7.000 2.325 2.325 0.000   138 2.325
OZLK28 29/06/2017 Put 7.000 0.095 0.095 0.000   0 0.095
OZLTT8 29/06/2017 Call 7.250 2.095 2.095 0.000   50 2.095
OZLTU8 29/06/2017 Put 7.250 0.125 0.125 0.000   0 0.125
OZLLF8 29/06/2017 Call 7.500 1.875 1.875 0.000   0 1.875
OZLLG8 29/06/2017 Put 7.500 0.165 0.165 0.000   0 0.165
OZLP39 29/06/2017 Call 7.510 1.860 1.860 0.000   0 1.860
OZLP49 29/06/2017 Put 7.510 0.165 0.165 0.000   0 0.165
OZLUV8 29/06/2017 Call 7.750 1.665 1.665 0.000   0 1.665
OZLUW8 29/06/2017 Put 7.750 0.210 0.210 0.000   0 0.210
OZLP69 29/06/2017 Call 7.760 1.655 1.655 0.000   0 1.655
OZLP59 29/06/2017 Put 7.760 0.210 0.210 0.000   0 0.210
OZLQT8 29/06/2017 Call 8.000 1.470 1.470 0.000   20 1.470
OZLQU8 29/06/2017 Put 8.000 0.270 0.270 0.000   120 0.270
OZLP79 29/06/2017 Call 8.010 1.460 1.460 0.000   37 1.460
OZLP89 29/06/2017 Put 8.010 0.270 0.270 0.000   0 0.270
OZLVE8 29/06/2017 Call 8.250 1.290 1.290 0.000   0 1.290
OZLVF8 29/06/2017 Put 8.250 0.335 0.335 0.000   0 0.335
OZLPK9 29/06/2017 Call 8.260 1.280 1.280 0.000   0 1.280
OZLP99 29/06/2017 Put 8.260 0.335 0.335 0.000   0 0.335
OZLVY8 29/06/2017 Call 8.500 1.120 1.120 0.000   0 1.120
OZLVZ8 29/06/2017 Put 8.500 0.415 0.415 0.000   0 0.415
OZLWP8 29/06/2017 Call 8.750 0.965 0.965 0.000   0 0.965
OZLWQ8 29/06/2017 Put 8.750 0.510 0.510 0.000   0 0.510
OZLE39 29/06/2017 Call 9.000 0.830 0.830 0.000   150 0.830
OZLE49 29/06/2017 Put 9.000 0.620 0.620 0.000   165 0.620
OZLEO9 29/06/2017 Call 9.250 0.700 0.700 0.000   0 0.700
OZLEP9 29/06/2017 Put 9.250 0.740 0.740 0.000   0 0.740
OZLFS9 29/06/2017 Call 9.500 0.590 0.590 0.640 40 193 0.590
OZLFT9 29/06/2017 Put 9.500 0.875 0.875 0.000   60 0.875
OZLFQ9 29/06/2017 Call 9.750 0.495 0.495 0.000   515 0.495
OZLFR9 29/06/2017 Put 9.750 1.030 1.030 0.000   250 1.030
OZLGP9 29/06/2017 Call 10.000 0.415 0.415 0.000   0 0.415
OZLGQ9 29/06/2017 Put 10.000 1.200 1.200 0.000   0 1.200
OZLI49 29/06/2017 Call 10.250 0.340 0.340 0.000   93 0.340
OZLI59 29/06/2017 Put 10.250 1.375 1.375 0.000   0 1.375
OZLLO9 29/06/2017 Call 10.500 0.285 0.285 0.000   13 0.285
OZLLP9 29/06/2017 Put 10.500 1.570 1.570 0.000   0 1.570
OZLM89 29/06/2017 Call 10.750 0.235 0.235 0.000   0 0.235
OZLM99 29/06/2017 Put 10.750 1.770 1.770 0.000   0 1.770
OZLMO9 29/06/2017 Call 11.000 0.200 0.200 0.000   0 0.200
OZLMP9 29/06/2017 Put 11.000 1.980 1.980 0.000   0 1.980
OZLPT9 29/06/2017 Call 11.250 0.165 0.165 0.000   0 0.165
OZLPU9 29/06/2017 Put 11.250 2.200 2.200 0.000   0 2.200
OZLQO9 29/06/2017 Call 11.500 0.140 0.140 0.000   0 0.140
OZLQP9 29/06/2017 Put 11.500 2.420 2.420 0.000   0 2.420
OZLQM9 29/06/2017 Call 11.750 0.115 0.115 0.000   0 0.115
OZLQN9 29/06/2017 Put 11.750 2.645 2.645 0.000   0 2.645
OZLNZ9 27/07/2017 Call 0.010 9.215 9.215 0.000   0 9.215
OZLP19 27/07/2017 Call 7.250 2.140 2.140 0.000   0 2.140
OZLP29 27/07/2017 Put 7.250 0.175 0.175 0.000   0 0.175
OZLN39 27/07/2017 Call 7.500 1.930 1.930 0.000   0 1.930
OZLN49 27/07/2017 Put 7.500 0.215 0.215 0.000   0 0.215
OZLN79 27/07/2017 Call 7.750 1.735 1.735 0.000   0 1.735
OZLN89 27/07/2017 Put 7.750 0.265 0.265 0.000   0 0.265
OZLNL9 27/07/2017 Call 8.000 1.550 1.550 0.000   0 1.550
OZLNM9 27/07/2017 Put 8.000 0.325 0.325 0.000   0 0.325
OZLNP9 27/07/2017 Call 8.250 1.370 1.370 0.000   0 1.370
OZLNQ9 27/07/2017 Put 8.250 0.400 0.400 0.000   0 0.400
OZLN59 27/07/2017 Call 8.500 1.205 1.205 0.000   0 1.205
OZLN69 27/07/2017 Put 8.500 0.485 0.485 0.000   6 0.485
OZLN99 27/07/2017 Call 8.750 1.050 1.050 0.000   0 1.050
OZLNK9 27/07/2017 Put 8.750 0.580 0.580 0.000   0 0.580
OZLNT9 27/07/2017 Call 9.000 0.915 0.915 0.000   0 0.915
OZLNU9 27/07/2017 Put 9.000 0.695 0.695 0.000   0 0.695
OZLN19 27/07/2017 Call 9.250 0.785 0.785 0.000   0 0.785
OZLN29 27/07/2017 Put 9.250 0.820 0.820 0.000   0 0.820
OZLMU9 27/07/2017 Call 9.500 0.675 0.675 0.000   0 0.675
OZLMV9 27/07/2017 Put 9.500 0.955 0.955 0.000   0 0.955
OZLMY9 27/07/2017 Call 9.750 0.575 0.575 0.000   0 0.575
OZLMZ9 27/07/2017 Put 9.750 1.105 1.105 0.000   0 1.105
OZLNV9 27/07/2017 Call 10.000 0.485 0.485 0.000   0 0.485
OZLNW9 27/07/2017 Put 10.000 1.265 1.265 0.000   0 1.265
OZLNX9 27/07/2017 Call 10.250 0.415 0.415 0.000   0 0.415
OZLNY9 27/07/2017 Put 10.250 1.440 1.440 0.000   0 1.440
OZLMW9 27/07/2017 Call 10.500 0.345 0.345 0.000   79 0.345
OZLMX9 27/07/2017 Put 10.500 1.620 1.620 0.000   0 1.620
OZLNN9 27/07/2017 Call 10.750 0.290 0.290 0.000   0 0.290
OZLNO9 27/07/2017 Put 10.750 1.815 1.815 0.000   0 1.815
OZLNR9 27/07/2017 Call 11.000 0.245 0.245 0.000   268 0.245
OZLNS9 27/07/2017 Put 11.000 2.020 2.020 0.000   0 2.020
OZLPV9 27/07/2017 Call 11.250 0.205 0.205 0.000   0 0.205
OZLPW9 27/07/2017 Put 11.250 2.230 2.230 0.000   0 2.230
OZLQQ9 27/07/2017 Call 11.500 0.170 0.170 0.000   0 0.170
OZLQR9 27/07/2017 Put 11.500 2.450 2.450 0.000   0 2.450
OZLQS9 27/07/2017 Call 11.750 0.140 0.140 0.000   0 0.140
OZLQT9 27/07/2017 Put 11.750 2.670 2.670 0.000   0 2.670
OZLS79 24/08/2017 Call 0.010 9.235 9.235 0.000   0 9.235
OZLSC9 24/08/2017 Call 7.750 1.775 1.775 0.000   0 1.775
OZLSD9 24/08/2017 Put 7.750 0.305 0.305 0.000   0 0.305
OZLRM9 24/08/2017 Call 8.000 1.600 1.600 0.000   18 1.600
OZLRN9 24/08/2017 Put 8.000 0.370 0.370 0.000   0 0.370
OZLS39 24/08/2017 Call 8.250 1.430 1.430 0.000   0 1.430
OZLS49 24/08/2017 Put 8.250 0.450 0.450 0.000   0 0.450
OZLRI9 24/08/2017 Call 8.500 1.275 1.275 0.000   0 1.275
OZLRJ9 24/08/2017 Put 8.500 0.540 0.540 0.000   0 0.540
OZLRQ9 24/08/2017 Call 8.750 1.125 1.125 0.000   0 1.125
OZLRR9 24/08/2017 Put 8.750 0.640 0.640 0.000   0 0.640
OZLRW9 24/08/2017 Call 9.000 0.990 0.990 0.000   0 0.990
OZLRX9 24/08/2017 Put 9.000 0.760 0.760 0.000   18 0.760
OZLRU9 24/08/2017 Call 9.250 0.865 0.865 0.000   0 0.865
OZLRV9 24/08/2017 Put 9.250 0.885 0.885 0.000   0 0.885
OZLR99 24/08/2017 Call 9.500 0.755 0.755 0.000   0 0.755
OZLRF9 24/08/2017 Put 9.500 1.025 1.025 0.000   0 1.025
OZLRG9 24/08/2017 Call 9.750 0.655 0.655 0.000   0 0.655
OZLRH9 24/08/2017 Put 9.750 1.170 1.170 0.000   0 1.170
OZLRY9 24/08/2017 Call 10.000 0.565 0.565 0.000   0 0.565
OZLRZ9 24/08/2017 Put 10.000 1.330 1.330 0.000   0 1.330
OZLS19 24/08/2017 Call 10.250 0.490 0.490 0.000   0 0.490
OZLS29 24/08/2017 Put 10.250 1.500 1.500 0.000   0 1.500
OZLR79 24/08/2017 Call 10.500 0.420 0.420 0.000   0 0.420
OZLR89 24/08/2017 Put 10.500 1.675 1.675 0.000   0 1.675
OZLRO9 24/08/2017 Call 10.750 0.365 0.365 0.000   0 0.365
OZLRP9 24/08/2017 Put 10.750 1.865 1.865 0.000   0 1.865
OZLS59 24/08/2017 Call 11.000 0.320 0.320 0.000   28 0.320
OZLS69 24/08/2017 Put 11.000 2.065 2.065 0.000   0 2.065
OZLRK9 24/08/2017 Call 11.250 0.280 0.280 0.000   0 0.280
OZLRL9 24/08/2017 Put 11.250 2.275 2.275 0.000   0 2.275
OZLRS9 24/08/2017 Call 11.500 0.225 0.225 0.000   0 0.225
OZLRT9 24/08/2017 Put 11.500 2.485 2.485 0.000   0 2.485
OZLBV9 28/09/2017 Call 0.010 9.195 9.195 0.000   0 9.195
OZLNO8 28/09/2017 Call 4.200 5.100 5.100 0.000   0 5.100
OZLNP8 28/09/2017 Put 4.200 0.008 0.008 0.000   0 0.008
OZLNM8 28/09/2017 Call 4.400 4.900 4.900 0.000   0 4.900
OZLNN8 28/09/2017 Put 4.400 0.010 0.010 0.000   0 0.010
OZLNK8 28/09/2017 Call 4.600 4.705 4.705 0.000   0 4.705
OZLNL8 28/09/2017 Put 4.600 0.015 0.015 0.000   0 0.015
OZLBW9 28/09/2017 Call 4.700 4.605 4.605 0.000   0 4.605
OZLBX9 28/09/2017 Put 4.700 0.020 0.020 0.000   0 0.020
OZLNQ8 28/09/2017 Call 4.800 4.505 4.505 0.000   0 4.505
OZLNR8 28/09/2017 Put 4.800 0.025 0.025 0.000   0 0.025
OZLB59 28/09/2017 Call 4.900 4.405 4.405 0.000   0 4.405
OZLB69 28/09/2017 Put 4.900 0.025 0.025 0.000   0 0.025
OZLNS8 28/09/2017 Call 5.000 4.305 4.305 0.000   0 4.305
OZLNT8 28/09/2017 Put 5.000 0.030 0.030 0.000   0 0.030
OZLZR8 28/09/2017 Call 5.250 4.055 4.055 0.000   16 4.055
OZLZS8 28/09/2017 Put 5.250 0.045 0.045 0.000   0 0.045
OZLNW8 28/09/2017 Call 5.500 3.810 3.810 0.000   5 3.810
OZLNX8 28/09/2017 Put 5.500 0.060 0.060 0.000   0 0.060
OZLL79 28/09/2017 Call 5.510 3.730 3.730 0.000   0 3.730
OZLL69 28/09/2017 Put 5.510 0.060 0.060 0.000   0 0.060
OZLZX8 28/09/2017 Call 5.750 3.565 3.565 0.000   0 3.565
OZLZY8 28/09/2017 Put 5.750 0.080 0.080 0.000   0 0.080
OZLL89 28/09/2017 Call 5.760 3.495 3.495 0.000   0 3.495
OZLL99 28/09/2017 Put 5.760 0.080 0.080 0.000   0 0.080
OZLNU8 28/09/2017 Call 6.000 3.325 3.325 0.000   0 3.325
OZLNV8 28/09/2017 Put 6.000 0.105 0.105 0.000   0 0.105
OZLB39 28/09/2017 Call 6.250 3.090 3.090 0.000   0 3.090
OZLB49 28/09/2017 Put 6.250 0.125 0.125 0.000   0 0.125
OZLNY8 28/09/2017 Call 6.500 2.865 2.865 0.000   0 2.865
OZLNZ8 28/09/2017 Put 6.500 0.160 0.160 0.000   0 0.160
OZLZV8 28/09/2017 Call 6.750 2.645 2.645 0.000   0 2.645
OZLZW8 28/09/2017 Put 6.750 0.190 0.190 0.000   0 0.190
OZLN88 28/09/2017 Call 7.000 2.435 2.435 0.000   50 2.435
OZLN98 28/09/2017 Put 7.000 0.235 0.235 0.000   0 0.235
OZLB19 28/09/2017 Call 7.250 2.230 2.230 0.000   11 2.230
OZLB29 28/09/2017 Put 7.250 0.280 0.280 0.000   0 0.280
OZLPK8 28/09/2017 Call 7.500 2.040 2.040 0.000   0 2.040
OZLPL8 28/09/2017 Put 7.500 0.340 0.340 0.000   0 0.340
OZLZT8 28/09/2017 Call 7.750 1.850 1.850 0.000   0 1.850
OZLZU8 28/09/2017 Put 7.750 0.400 0.400 0.000   0 0.400
OZLQV8 28/09/2017 Call 8.000 1.675 1.675 0.000   40 1.675
OZLQW8 28/09/2017 Put 8.000 0.475 0.475 0.000   0 0.475
OZLD69 28/09/2017 Call 8.250 1.510 1.510 0.000   0 1.510
OZLD79 28/09/2017 Put 8.250 0.555 0.555 0.000   0 0.555
OZLVG8 28/09/2017 Call 8.500 1.350 1.350 0.000   0 1.350
OZLVH8 28/09/2017 Put 8.500 0.650 0.650 0.000   0 0.650
OZLDO9 28/09/2017 Call 8.750 1.205 1.205 0.000   0 1.205
OZLDP9 28/09/2017 Put 8.750 0.755 0.755 0.000   0 0.755
OZLW18 28/09/2017 Call 9.000 1.070 1.070 0.000   0 1.070
OZLW28 28/09/2017 Put 9.000 0.870 0.870 0.000   0 0.870
OZLEQ9 28/09/2017 Call 9.250 0.945 0.945 0.000   0 0.945
OZLER9 28/09/2017 Put 9.250 1.000 1.000 0.000   0 1.000
OZLFW9 28/09/2017 Call 9.500 0.830 0.830 0.000   0 0.830
OZLFX9 28/09/2017 Put 9.500 1.140 1.140 0.000   0 1.140
OZLFU9 28/09/2017 Call 9.750 0.730 0.730 0.000   0 0.730
OZLFV9 28/09/2017 Put 9.750 1.290 1.290 0.000   0 1.290
OZLGR9 28/09/2017 Call 10.000 0.635 0.635 0.000   40 0.635
OZLGS9 28/09/2017 Put 10.000 1.445 1.445 0.000   0 1.445
OZLI69 28/09/2017 Call 10.250 0.560 0.560 0.000   0 0.560
OZLI79 28/09/2017 Put 10.250 1.615 1.615 0.000   0 1.615
OZLLQ9 28/09/2017 Call 10.500 0.490 0.490 0.000   0 0.490
OZLLR9 28/09/2017 Put 10.500 1.790 1.790 0.000   0 1.790
OZLMA9 28/09/2017 Call 10.750 0.425 0.425 0.000   0 0.425
OZLMB9 28/09/2017 Put 10.750 1.975 1.975 0.000   0 1.975
OZLMQ9 28/09/2017 Call 11.000 0.375 0.375 0.000   0 0.375
OZLMR9 28/09/2017 Put 11.000 2.170 2.170 0.000   0 2.170
OZLPX9 28/09/2017 Call 11.250 0.320 0.320 0.000   0 0.320
OZLPY9 28/09/2017 Put 11.250 2.370 2.370 0.000   0 2.370
OZLQW9 28/09/2017 Call 11.500 0.280 0.280 0.000   0 0.280
OZLQX9 28/09/2017 Put 11.500 2.570 2.570 0.000   0 2.570
OZLQU9 28/09/2017 Call 11.750 0.235 0.235 0.000   0 0.235
OZLQV9 28/09/2017 Put 11.750 2.765 2.765 0.000   0 2.765
OZLL19 21/12/2017 Call 0.010 9.230 9.230 0.000   0 9.230
OZLU88 21/12/2017 Call 4.400 4.900 4.900 0.000   0 4.900
OZLU98 21/12/2017 Put 4.400 0.045 0.045 0.000   0 0.045
OZLU68 21/12/2017 Call 4.600 4.700 4.700 0.000   0 4.700
OZLU78 21/12/2017 Put 4.600 0.055 0.055 0.000   0 0.055
OZLU48 21/12/2017 Call 4.800 4.505 4.505 0.000   355 4.505
OZLU58 21/12/2017 Put 4.800 0.065 0.065 0.000   0 0.065
OZLUE8 21/12/2017 Call 5.000 4.305 4.305 0.000   0 4.305
OZLUF8 21/12/2017 Put 5.000 0.080 0.080 0.000   0 0.080
OZLU28 21/12/2017 Call 5.500 3.825 3.825 0.000   0 3.825
OZLU38 21/12/2017 Put 5.500 0.120 0.120 0.000   0 0.120
OZLUC8 21/12/2017 Call 6.000 3.370 3.370 0.000   0 3.370
OZLUD8 21/12/2017 Put 6.000 0.175 0.175 0.000   0 0.175
OZLKC9 21/12/2017 Call 6.250 3.150 3.150 0.000   0 3.150
OZLKD9 21/12/2017 Put 6.250 0.205 0.205 0.000   0 0.205
OZLTZ8 21/12/2017 Call 6.500 2.940 2.940 0.000   0 2.940
OZLU18 21/12/2017 Put 6.500 0.250 0.250 0.000   0 0.250
OZLK29 21/12/2017 Call 6.750 2.730 2.730 0.000   0 2.730
OZLK39 21/12/2017 Put 6.750 0.290 0.290 0.000   0 0.290
OZLUA8 21/12/2017 Call 7.000 2.525 2.525 0.000   100 2.525
OZLUB8 21/12/2017 Put 7.000 0.345 0.345 0.000   25 0.345
OZLKE9 21/12/2017 Call 7.250 2.335 2.335 0.000   0 2.335
OZLKF9 21/12/2017 Put 7.250 0.405 0.405 0.000   0 0.405
OZLTX8 21/12/2017 Call 7.500 2.145 2.145 0.000   0 2.145
OZLTY8 21/12/2017 Put 7.500 0.470 0.470 0.000   0 0.470
OZLK89 21/12/2017 Call 7.750 1.975 1.975 0.000   0 1.975
OZLK99 21/12/2017 Put 7.750 0.545 0.545 0.000   0 0.545
OZLUN8 21/12/2017 Call 8.000 1.810 1.810 0.000   40 1.810
OZLUO8 21/12/2017 Put 8.000 0.620 0.620 0.000   0 0.620
OZLKG9 21/12/2017 Call 8.250 1.660 1.660 0.000   21 1.660
OZLKH9 21/12/2017 Put 8.250 0.715 0.715 0.000   0 0.715
OZLVI8 21/12/2017 Call 8.500 1.510 1.510 0.000   0 1.510
OZLVJ8 21/12/2017 Put 8.500 0.810 0.810 0.000   0 0.810
OZLKA9 21/12/2017 Call 8.750 1.375 1.375 0.000   0 1.375
OZLKB9 21/12/2017 Put 8.750 0.920 0.920 0.000   0 0.920
OZLW38 21/12/2017 Call 9.000 1.240 1.240 0.000   0 1.240
OZLW48 21/12/2017 Put 9.000 1.035 1.035 0.000   0 1.035
OZLK69 21/12/2017 Call 9.250 1.120 1.120 0.000   0 1.120
OZLK79 21/12/2017 Put 9.250 1.165 1.165 0.000   0 1.165
OZLES9 21/12/2017 Call 9.500 1.005 1.005 0.000   0 1.005
OZLET9 21/12/2017 Put 9.500 1.300 1.300 0.000   0 1.300
OZLK49 21/12/2017 Call 9.750 0.900 0.900 0.000   0 0.900
OZLK59 21/12/2017 Put 9.750 1.445 1.445 0.000   0 1.445
OZLFY9 21/12/2017 Call 10.000 0.810 0.810 0.000   0 0.810
OZLFZ9 21/12/2017 Put 10.000 1.605 1.605 0.000   0 1.605
OZLLA9 21/12/2017 Call 10.250 0.720 0.720 0.000   0 0.720
OZLLB9 21/12/2017 Put 10.250 1.765 1.765 0.000   0 1.765
OZLI89 21/12/2017 Call 10.500 0.650 0.650 0.000   0 0.650
OZLI99 21/12/2017 Put 10.500 1.935 1.935 0.000   0 1.935
OZLMC9 21/12/2017 Call 10.750 0.580 0.580 0.000   0 0.580
OZLMD9 21/12/2017 Put 10.750 2.110 2.110 0.000   0 2.110
OZLMS9 21/12/2017 Call 11.000 0.515 0.515 0.000   0 0.515
OZLMT9 21/12/2017 Put 11.000 2.290 2.290 0.000   0 2.290
OZLPZ9 21/12/2017 Call 11.250 0.460 0.460 0.000   0 0.460
OZLQ19 21/12/2017 Put 11.250 2.485 2.485 0.000   0 2.485
OZLQY9 21/12/2017 Call 11.500 0.400 0.400 0.000   350 0.400
OZLQZ9 21/12/2017 Put 11.500 2.675 2.675 0.000   0 2.675
OZLR19 21/12/2017 Call 11.750 0.365 0.365 0.000   0 0.365
OZLR29 21/12/2017 Put 11.750 2.870 2.870 0.000   0 2.870
OZLBY9 28/03/2018 Call 4.600 4.705 4.705 0.000   0 4.705
OZLBZ9 28/03/2018 Put 4.600 0.045 0.045 0.000   0 0.045
OZLBT9 28/03/2018 Call 4.800 4.510 4.510 0.000   0 4.510
OZLBU9 28/03/2018 Put 4.800 0.060 0.060 0.000   0 0.060
OZLBP9 28/03/2018 Call 5.000 4.310 4.310 0.000   0 4.310
OZLBQ9 28/03/2018 Put 5.000 0.075 0.075 0.000   0 0.075
OZLBG9 28/03/2018 Call 5.500 3.840 3.840 0.000   0 3.840
OZLBH9 28/03/2018 Put 5.500 0.130 0.130 0.000   0 0.130
OZLBR9 28/03/2018 Call 6.000 3.395 3.395 0.000   0 3.395
OZLBS9 28/03/2018 Put 6.000 0.210 0.210 0.000   0 0.210
OZLBK9 28/03/2018 Call 6.500 2.985 2.985 0.000   0 2.985
OZLBL9 28/03/2018 Put 6.500 0.305 0.305 0.000   0 0.305
OZLB99 28/03/2018 Call 7.000 2.605 2.605 0.000   0 2.605
OZLBF9 28/03/2018 Put 7.000 0.430 0.430 0.000   0 0.430
OZLBI9 28/03/2018 Call 7.500 2.255 2.255 0.000   0 2.255
OZLBJ9 28/03/2018 Put 7.500 0.585 0.585 0.000   0 0.585
OZLB79 28/03/2018 Call 8.000 1.935 1.935 0.000   0 1.935
OZLB89 28/03/2018 Put 8.000 0.765 0.765 0.000   0 0.765
OZLBM9 28/03/2018 Call 8.500 1.650 1.650 0.000   0 1.650
OZLBO9 28/03/2018 Put 8.500 0.975 0.975 0.000   0 0.975
OZLD89 28/03/2018 Call 9.000 1.390 1.390 0.000   0 1.390
OZLD99 28/03/2018 Put 9.000 1.210 1.210 0.000   0 1.210
OZLEU9 28/03/2018 Call 9.500 1.170 1.170 0.000   0 1.170
OZLEV9 28/03/2018 Put 9.500 1.485 1.485 0.000   0 1.485
OZLG19 28/03/2018 Call 10.000 0.975 0.975 0.000   0 0.975
OZLG29 28/03/2018 Put 10.000 1.785 1.785 0.000   0 1.785
OZLIF9 28/03/2018 Call 10.500 0.810 0.810 0.000   0 0.810
OZLIG9 28/03/2018 Put 10.500 2.110 2.110 0.000   0 2.110
OZLLS9 28/03/2018 Call 11.000 0.665 0.665 0.000   0 0.665
OZLLT9 28/03/2018 Put 11.000 2.460 2.460 0.000   0 2.460
OZLQ29 28/03/2018 Call 11.500 0.550 0.550 0.000   0 0.550
OZLQ39 28/03/2018 Put 11.500 2.840 2.840 0.000   0 2.840
OZLR39 28/03/2018 Call 12.000 0.450 0.450 0.000   0 0.450
OZLR49 28/03/2018 Put 12.000 3.235 3.235 0.000   0 3.235
OZLKO9 28/06/2018 Call 6.000 3.430 3.430 0.000   0 3.430
OZLKP9 28/06/2018 Put 6.000 0.260 0.260 0.000   0 0.260
OZLKK9 28/06/2018 Call 6.500 3.035 3.035 0.000   0 3.035
OZLKL9 28/06/2018 Put 6.500 0.375 0.375 0.000   0 0.375
OZLKW9 28/06/2018 Call 7.000 2.675 2.675 0.000   0 2.675
OZLKX9 28/06/2018 Put 7.000 0.510 0.510 0.000   0 0.510
OZLKU9 28/06/2018 Call 7.500 2.340 2.340 0.000   0 2.340
OZLKV9 28/06/2018 Put 7.500 0.675 0.675 0.000   0 0.675
OZLKY9 28/06/2018 Call 8.000 2.035 2.035 0.000   0 2.035
OZLKZ9 28/06/2018 Put 8.000 0.865 0.865 0.000   0 0.865
OZLKS9 28/06/2018 Call 8.500 1.760 1.760 0.000   0 1.760
OZLKT9 28/06/2018 Put 8.500 1.080 1.080 0.000   0 1.080
OZLKM9 28/06/2018 Call 9.000 1.510 1.510 0.000   0 1.510
OZLKN9 28/06/2018 Put 9.000 1.325 1.325 0.000   0 1.325
OZLKQ9 28/06/2018 Call 9.500 1.295 1.295 0.000   0 1.295
OZLKR9 28/06/2018 Put 9.500 1.600 1.600 0.000   0 1.600
OZLKI9 28/06/2018 Call 10.000 1.105 1.105 0.000   0 1.105
OZLKJ9 28/06/2018 Put 10.000 1.900 1.900 0.000   0 1.900
OZLLC9 28/06/2018 Call 10.500 0.935 0.935 0.000   0 0.935
OZLLD9 28/06/2018 Put 10.500 2.220 2.220 0.000   0 2.220
OZLLU9 28/06/2018 Call 11.000 0.795 0.795 0.000   0 0.795
OZLLW9 28/06/2018 Put 11.000 2.570 2.570 0.000   0 2.570
OZLQ49 28/06/2018 Call 11.500 0.670 0.670 0.000   0 0.670
OZLQ59 28/06/2018 Put 11.500 2.935 2.935 0.000   0 2.935
OZLR59 28/06/2018 Call 12.000 0.560 0.560 0.000   0 0.560
OZLR69 28/06/2018 Put 12.000 3.320 3.320 0.000   0 3.320

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.