Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OZL 6.680 Down -0.150 6.680 6.690 6.650 6.730 6.560 1,286,264 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
OZLL88 25/08/2016 Call 0.010 6.670 6.670 0.000   0 6.820
OZLL98 25/08/2016 Call 4.300 2.380 2.380 0.000   0 2.530
OZLLA8 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
OZLKP8 25/08/2016 Call 4.400 2.280 2.280 0.000   0 2.430
OZLKQ8 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
OZLKV8 25/08/2016 Call 4.500 2.180 2.180 0.000   0 2.330
OZLKW8 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
OZLKL8 25/08/2016 Call 4.600 2.080 2.080 0.000   0 2.230
OZLKM8 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
OZLKT8 25/08/2016 Call 4.700 1.980 1.980 0.000   0 2.130
OZLKU8 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
OZLKJ8 25/08/2016 Call 4.800 1.880 1.880 0.000   0 2.030
OZLKK8 25/08/2016 Put 4.800 0.000 0.000 0.000   30 0.000
OZLKR8 25/08/2016 Call 4.900 1.780 1.780 0.000   28 1.930
OZLKS8 25/08/2016 Put 4.900 0.000 0.000 0.000   100 0.000
OZLKF8 25/08/2016 Call 5.000 1.680 1.680 0.000   120 1.830
OZLKG8 25/08/2016 Put 5.000 0.000 0.000 0.000   800 0.000
OZLUJ8 25/08/2016 Call 5.010 1.670 1.670 0.000   0 1.820
OZLUK8 25/08/2016 Put 5.010 0.000 0.000 0.000   0 0.000
OZLL68 25/08/2016 Call 5.250 1.430 1.430 0.000   0 1.580
OZLL78 25/08/2016 Put 5.250 0.000 0.000 0.000   2,080 0.000
OZLUM8 25/08/2016 Call 5.260 1.420 1.420 0.000   0 1.570
OZLUL8 25/08/2016 Put 5.260 0.000 0.000 0.000   0 0.000
OZLKZ8 25/08/2016 Call 5.500 1.180 1.180 0.000 25 125 1.330
OZLL18 25/08/2016 Put 5.500 0.000 0.000 0.000   350 0.000
OZLKH8 25/08/2016 Call 5.750 0.930 0.930 0.000   170 1.080
OZLKI8 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
OZLKD8 25/08/2016 Call 6.000 0.680 0.680 0.645 400 704 0.835
OZLKE8 25/08/2016 Put 6.000 0.000 0.000 0.000   1,853 0.000
OZLUR8 25/08/2016 Call 6.010 0.670 0.670 0.000   0 0.825
OZLUS8 25/08/2016 Put 6.010 0.000 0.000 0.000   0 0.000
OZLL48 25/08/2016 Call 6.250 0.430 0.430 0.400 147 611 0.585
OZLL58 25/08/2016 Put 6.250 0.000 0.000 0.000   1,060 0.000
OZLKX8 25/08/2016 Call 6.500 0.180 0.180 0.170 830 1,938 0.345
OZLKY8 25/08/2016 Put 6.500 0.000 0.000 0.000   670 0.001
OZLKN8 25/08/2016 Call 6.750 0.000 0.000 0.000   415 0.135
OZLKO8 25/08/2016 Put 6.750 0.070 0.070 0.070 380 452 0.035
OZLL28 25/08/2016 Call 7.000 0.000 0.000 0.000   528 0.020
OZLL38 25/08/2016 Put 7.000 0.320 0.320 0.000 115 148 0.190
OZLLR8 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.001
OZLLS8 25/08/2016 Put 7.250 0.570 0.570 0.000   0 0.425
OZLPU8 25/08/2016 Call 7.500 0.000 0.000 0.000   100 0.000
OZLPV8 25/08/2016 Put 7.500 0.820 0.820 0.000   0 0.670
OZLR58 25/08/2016 Call 7.750 0.000 0.000 0.000   0 0.000
OZLR68 25/08/2016 Put 7.750 1.070 1.070 0.000   0 0.920
OZLRQ8 25/08/2016 Call 8.000 0.000 0.000 0.000   0 0.000
OZLRR8 25/08/2016 Put 8.000 1.320 1.320 0.000   0 1.170
OZLV28 25/08/2016 Call 8.250 0.000 0.000 0.000   0 0.000
OZLV38 25/08/2016 Put 8.250 1.570 1.570 0.000   0 1.420
OZLVM8 25/08/2016 Call 8.500 0.000 0.000 0.000   0 0.000
OZLVN8 25/08/2016 Put 8.500 1.820 1.820 0.000   0 1.670
OZLWD8 25/08/2016 Call 8.750 0.000 0.000 0.000   0 0.000
OZLWE8 25/08/2016 Put 8.750 2.070 2.070 0.000   0 1.920
OZLTH7 29/09/2016 Call 0.010 6.620 6.620 0.000   0 6.770
OZLN87 29/09/2016 Call 2.600 4.080 4.080 0.000   0 4.230
OZLN97 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
OZLSG7 29/09/2016 Call 2.700 3.980 3.980 0.000   0 4.130
OZLSH7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
OZLL87 29/09/2016 Call 2.800 3.880 3.880 0.000   0 4.030
OZLL97 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
OZLSW7 29/09/2016 Call 2.900 3.780 3.780 0.000   0 3.930
OZLSX7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
OZLYF9 29/09/2016 Call 3.000 3.680 3.680 0.000   0 3.830
OZLYG9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
OZLSU7 29/09/2016 Call 3.100 3.580 3.580 0.000   0 3.735
OZLSV7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
OZLY99 29/09/2016 Call 3.200 3.485 3.485 0.000   0 3.635
OZLYA9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
OZLZB7 29/09/2016 Call 3.210 3.420 3.420 0.000   0 3.570
OZLZC7 29/09/2016 Put 3.210 0.000 0.000 0.000   120 0.000
OZLSS7 29/09/2016 Call 3.300 3.385 3.385 0.000   0 3.530
OZLST7 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
OZLY79 29/09/2016 Call 3.400 3.285 3.285 0.000   0 3.430
OZLY89 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
OZLSM7 29/09/2016 Call 3.500 3.185 3.185 0.000   0 3.330
OZLSN7 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
OZLYB9 29/09/2016 Call 3.600 3.080 3.080 0.000   0 3.230
OZLYC9 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
OZLSO7 29/09/2016 Call 3.700 2.980 2.980 0.000   0 3.130
OZLSR7 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
OZLYJ9 29/09/2016 Call 3.800 2.885 2.885 0.000   0 3.035
OZLYK9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
OZLSK7 29/09/2016 Call 3.900 2.785 2.785 0.000   0 2.935
OZLSL7 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
OZLYN9 29/09/2016 Call 4.000 2.685 2.685 0.000   35 2.835
OZLYO9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
OZLSI7 29/09/2016 Call 4.100 2.585 2.585 0.000   160 2.735
OZLSJ7 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
OZLYL9 29/09/2016 Call 4.200 2.485 2.485 0.000   0 2.635
OZLYM9 29/09/2016 Put 4.200 0.000 0.000 0.000   78 0.000
OZLU97 29/09/2016 Call 4.300 2.385 2.385 0.000   0 2.535
OZLUA7 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
OZLYD9 29/09/2016 Call 4.400 2.285 2.285 0.000   0 2.435
OZLYE9 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
OZLU57 29/09/2016 Call 4.500 2.185 2.185 0.000   220 2.335
OZLU67 29/09/2016 Put 4.500 0.001 0.001 0.000   0 0.001
OZLGP8 29/09/2016 Call 4.510 2.125 2.125 0.000   0 2.270
OZLGQ8 29/09/2016 Put 4.510 0.001 0.001 0.000   0 0.001
OZLYH9 29/09/2016 Call 4.600 2.085 2.085 0.000   689 2.235
OZLYI9 29/09/2016 Put 4.600 0.001 0.001 0.000   0 0.001
OZLGS8 29/09/2016 Call 4.610 2.025 2.025 0.000   285 2.175
OZLGR8 29/09/2016 Put 4.610 0.001 0.001 0.000   0 0.001
OZLU77 29/09/2016 Call 4.700 1.985 1.985 0.000   238 2.135
OZLU87 29/09/2016 Put 4.700 0.002 0.002 0.000   0 0.002
OZLGT8 29/09/2016 Call 4.710 1.925 1.925 0.000   0 2.075
OZLGU8 29/09/2016 Put 4.710 0.002 0.002 0.000   0 0.002
OZLYS9 29/09/2016 Call 4.800 1.885 1.885 0.000   0 2.035
OZLYT9 29/09/2016 Put 4.800 0.003 0.003 0.000   0 0.003
OZLGW8 29/09/2016 Call 4.810 1.825 1.825 0.000   0 1.975
OZLGV8 29/09/2016 Put 4.810 0.003 0.003 0.000   0 0.003
OZLUT7 29/09/2016 Call 4.900 1.785 1.785 0.000   0 1.935
OZLUU7 29/09/2016 Put 4.900 0.004 0.004 0.000   0 0.004
OZLZC9 29/09/2016 Call 5.000 1.685 1.685 0.000   117 1.835
OZLZF9 29/09/2016 Put 5.000 0.006 0.006 0.000   0 0.005
OZLMH8 29/09/2016 Call 5.010 1.625 1.625 0.000   200 1.775
OZLMI8 29/09/2016 Put 5.010 0.006 0.006 0.000   68 0.006
OZLVC7 29/09/2016 Call 5.250 1.435 1.435 0.000   80 1.585
OZLVD7 29/09/2016 Put 5.250 0.015 0.015 0.000   500 0.010
OZLMK8 29/09/2016 Call 5.260 1.380 1.380 0.000   120 1.530
OZLMJ8 29/09/2016 Put 5.260 0.015 0.015 0.000   30 0.015
OZLBQ7 29/09/2016 Call 5.500 1.190 1.190 0.000   453 1.340
OZLBR7 29/09/2016 Put 5.500 0.030 0.030 0.000   217 0.025
OZLQT7 29/09/2016 Call 5.510 1.140 1.140 0.000   88 1.285
OZLQU7 29/09/2016 Put 5.510 0.030 0.030 0.000   300 0.025
OZLWW7 29/09/2016 Call 5.750 0.950 0.950 0.000   338 1.095
OZLWX7 29/09/2016 Put 5.750 0.055 0.055 0.000   464 0.045
OZLD87 29/09/2016 Call 6.000 0.730 0.730 0.000   500 0.870
OZLD97 29/09/2016 Put 6.000 0.100 0.100 0.100 20 443 0.080
OZLR37 29/09/2016 Call 6.010 0.700 0.700 0.735 402 185 0.835
OZLR27 29/09/2016 Put 6.010 0.100 0.100 0.000   246 0.085
OZLJK8 29/09/2016 Call 6.250 0.535 0.535 0.000   443 0.660
OZLJL8 29/09/2016 Put 6.250 0.165 0.165 0.000   391 0.135
OZLDY7 29/09/2016 Call 6.500 0.380 0.380 0.370 100 585 0.485
OZLDZ7 29/09/2016 Put 6.500 0.255 0.255 0.240 20 322 0.210
OZLT78 29/09/2016 Call 6.510 0.370 0.370 0.000 100 1,620 0.470
OZLT88 29/09/2016 Put 6.510 0.260 0.260 0.000   300 0.210
OZLJM8 29/09/2016 Call 6.750 0.255 0.255 0.000   502 0.335
OZLJN8 29/09/2016 Put 6.750 0.380 0.380 0.000 130 221 0.310
OZLTA8 29/09/2016 Call 6.760 0.250 0.250 0.000   45 0.330
OZLT98 29/09/2016 Put 6.760 0.380 0.380 0.000   0 0.315
OZLGN7 29/09/2016 Call 7.000 0.165 0.165 0.150 250 200 0.225
OZLGO7 29/09/2016 Put 7.000 0.535 0.535 0.580 53 72 0.445
OZLW58 29/09/2016 Call 7.010 0.160 0.160 0.000 580 200 0.215
OZLW68 29/09/2016 Put 7.010 0.535 0.535 0.000   0 0.450
OZLLT8 29/09/2016 Call 7.250 0.100 0.100 0.000   330 0.140
OZLLU8 29/09/2016 Put 7.250 0.715 0.715 0.000   67 0.610
OZLW88 29/09/2016 Call 7.260 0.095 0.095 0.100 107 0 0.135
OZLW78 29/09/2016 Put 7.260 0.720 0.720 0.000   0 0.615
OZLPW8 29/09/2016 Call 7.500 0.055 0.055 0.000   0 0.085
OZLPX8 29/09/2016 Put 7.500 0.925 0.925 0.000   0 0.805
OZLW98 29/09/2016 Call 7.510 0.055 0.055 0.000   200 0.080
OZLWA8 29/09/2016 Put 7.510 0.930 0.930 0.000   0 0.810
OZLR78 29/09/2016 Call 7.750 0.030 0.030 0.000   240 0.045
OZLR88 29/09/2016 Put 7.750 1.150 1.150 0.000   0 1.015
OZLRS8 29/09/2016 Call 8.000 0.015 0.015 0.000   0 0.025
OZLRT8 29/09/2016 Put 8.000 1.385 1.385 0.000   0 1.250
OZLV48 29/09/2016 Call 8.250 0.009 0.009 0.000   0 0.015
OZLV58 29/09/2016 Put 8.250 1.630 1.630 0.000   0 1.485
OZLVO8 29/09/2016 Call 8.500 0.004 0.004 0.000   0 0.007
OZLVP8 29/09/2016 Put 8.500 1.880 1.880 0.000   0 1.730
OZLWF8 29/09/2016 Call 8.750 0.002 0.002 0.000   0 0.004
OZLWG8 29/09/2016 Put 8.750 2.130 2.130 0.000   0 1.975
OZLQX8 27/10/2016 Call 0.010 6.630 6.630 0.000   0 6.780
OZLTF8 27/10/2016 Call 4.400 2.285 2.285 0.000   0 2.435
OZLTG8 27/10/2016 Put 4.400 0.005 0.005 0.000   0 0.004
OZLS18 27/10/2016 Call 4.500 2.185 2.185 0.000   0 2.335
OZLS28 27/10/2016 Put 4.500 0.007 0.007 0.000   15 0.006
OZLQ38 27/10/2016 Call 4.600 2.085 2.085 0.000   0 2.235
OZLQ48 27/10/2016 Put 4.600 0.010 0.010 0.000   0 0.007
OZLQN8 27/10/2016 Call 4.700 1.990 1.990 0.000   0 2.140
OZLQO8 27/10/2016 Put 4.700 0.015 0.015 0.000   0 0.010
OZLQ58 27/10/2016 Call 4.800 1.890 1.890 0.000   0 2.040
OZLQ68 27/10/2016 Put 4.800 0.020 0.020 0.000   0 0.015
OZLQF8 27/10/2016 Call 4.900 1.790 1.790 0.000   0 1.940
OZLQG8 27/10/2016 Put 4.900 0.025 0.025 0.000   0 0.020
OZLQ18 27/10/2016 Call 5.000 1.690 1.690 0.000   0 1.840
OZLQ28 27/10/2016 Put 5.000 0.030 0.030 0.000   0 0.020
OZLQD8 27/10/2016 Call 5.250 1.450 1.450 0.000   19 1.595
OZLQE8 27/10/2016 Put 5.250 0.050 0.050 0.000   125 0.040
OZLQH8 27/10/2016 Call 5.500 1.220 1.220 0.000   800 1.360
OZLQI8 27/10/2016 Put 5.500 0.085 0.085 0.000   1,605 0.065
OZLQR8 27/10/2016 Call 5.750 1.005 1.005 0.000   0 1.140
OZLQS8 27/10/2016 Put 5.750 0.125 0.125 0.000   115 0.100
OZLQ78 27/10/2016 Call 6.000 0.815 0.815 0.000   0 0.940
OZLQ88 27/10/2016 Put 6.000 0.185 0.185 0.000   125 0.150
OZLQ98 27/10/2016 Call 6.250 0.645 0.645 0.000   320 0.755
OZLQA8 27/10/2016 Put 6.250 0.265 0.265 0.000   50 0.215
OZLQJ8 27/10/2016 Call 6.500 0.495 0.495 0.000   120 0.595
OZLQK8 27/10/2016 Put 6.500 0.365 0.365 0.000   123 0.300
OZLQP8 27/10/2016 Call 6.750 0.375 0.375 0.000   100 0.455
OZLQQ8 27/10/2016 Put 6.750 0.485 0.485 0.535 40 113 0.410
OZLPY8 27/10/2016 Call 7.000 0.270 0.270 0.275 55 123 0.335
OZLPZ8 27/10/2016 Put 7.000 0.630 0.630 0.000   0 0.540
OZLXS8 27/10/2016 Call 7.010 0.265 0.265 0.000   0 0.330
OZLXT8 27/10/2016 Put 7.010 0.635 0.635 0.000   0 0.545
OZLQB8 27/10/2016 Call 7.250 0.190 0.190 0.000   179 0.240
OZLQC8 27/10/2016 Put 7.250 0.800 0.800 0.000 15 15 0.695
OZLQL8 27/10/2016 Call 7.500 0.130 0.130 0.000   241 0.170
OZLQM8 27/10/2016 Put 7.500 0.990 0.990 0.000   119 0.875
OZLR98 27/10/2016 Call 7.750 0.085 0.085 0.000   127 0.120
OZLRF8 27/10/2016 Put 7.750 1.200 1.200 0.000   0 1.070
OZLRU8 27/10/2016 Call 8.000 0.055 0.055 0.000   184 0.080
OZLRV8 27/10/2016 Put 8.000 1.420 1.420 0.000   0 1.285
OZLV68 27/10/2016 Call 8.250 0.030 0.030 0.000   0 0.055
OZLV78 27/10/2016 Put 8.250 1.655 1.655 0.000   0 1.510
OZLVQ8 27/10/2016 Call 8.500 0.020 0.020 0.000   0 0.035
OZLVR8 27/10/2016 Put 8.500 1.895 1.895 0.000   0 1.750
OZLWH8 27/10/2016 Call 8.750 0.010 0.010 0.000   0 0.025
OZLWI8 27/10/2016 Put 8.750 2.135 2.135 0.000   0 1.990
OZLSX8 24/11/2016 Call 0.010 6.640 6.640 0.000   0 6.790
OZLTH8 24/11/2016 Call 4.400 2.290 2.290 0.000   0 2.435
OZLTI8 24/11/2016 Put 4.400 0.025 0.025 0.000   0 0.009
OZLSN8 24/11/2016 Call 4.500 2.190 2.190 0.000   0 2.340
OZLSO8 24/11/2016 Put 4.500 0.030 0.030 0.000   0 0.010
OZLS78 24/11/2016 Call 4.600 2.090 2.090 0.000   0 2.245
OZLS88 24/11/2016 Put 4.600 0.035 0.035 0.000   0 0.015
OZLSL8 24/11/2016 Call 4.700 1.995 1.995 0.000   0 2.150
OZLSM8 24/11/2016 Put 4.700 0.045 0.045 0.000   0 0.020
OZLS38 24/11/2016 Call 4.800 1.895 1.895 0.000   0 2.050
OZLS48 24/11/2016 Put 4.800 0.050 0.050 0.000   0 0.025
OZLSP8 24/11/2016 Call 4.900 1.800 1.800 0.000   0 1.955
OZLSQ8 24/11/2016 Put 4.900 0.060 0.060 0.000   0 0.035
OZLS58 24/11/2016 Call 5.000 1.705 1.705 0.000   0 1.860
OZLS68 24/11/2016 Put 5.000 0.070 0.070 0.000   183 0.040
OZLSF8 24/11/2016 Call 5.250 1.480 1.480 0.000   30 1.630
OZLSG8 24/11/2016 Put 5.250 0.100 0.100 0.000   0 0.065
OZLST8 24/11/2016 Call 5.500 1.270 1.270 0.000   0 1.415
OZLSU8 24/11/2016 Put 5.500 0.135 0.135 0.000   0 0.100
OZLSV8 24/11/2016 Call 5.750 1.075 1.075 0.000   19 1.210
OZLSW8 24/11/2016 Put 5.750 0.190 0.190 0.000   10 0.145
OZLSB8 24/11/2016 Call 6.000 0.895 0.895 0.000   0 1.015
OZLSC8 24/11/2016 Put 6.000 0.255 0.255 0.000   10 0.205
OZLSD8 24/11/2016 Call 6.250 0.735 0.735 0.000   175 0.840
OZLSE8 24/11/2016 Put 6.250 0.340 0.340 0.000   10 0.280
OZLSR8 24/11/2016 Call 6.500 0.590 0.590 0.000   21 0.680
OZLSS8 24/11/2016 Put 6.500 0.440 0.440 0.000   87 0.370
OZLS98 24/11/2016 Call 6.750 0.465 0.465 0.000   0 0.545
OZLSA8 24/11/2016 Put 6.750 0.565 0.565 0.000   64 0.480
OZLSH8 24/11/2016 Call 7.000 0.360 0.360 0.350 100 60 0.425
OZLSI8 24/11/2016 Put 7.000 0.710 0.710 0.000   0 0.610
OZLXV8 24/11/2016 Call 7.010 0.355 0.355 0.000   0 0.425
OZLXU8 24/11/2016 Put 7.010 0.710 0.710 0.000   0 0.615
OZLSJ8 24/11/2016 Call 7.250 0.270 0.270 0.000   0 0.330
OZLSK8 24/11/2016 Put 7.250 0.875 0.875 0.000   0 0.760
OZLT58 24/11/2016 Call 7.500 0.205 0.205 0.000   100 0.250
OZLT68 24/11/2016 Put 7.500 1.055 1.055 0.000   0 0.930
OZLUT8 24/11/2016 Call 7.750 0.150 0.150 0.000   0 0.185
OZLUU8 24/11/2016 Put 7.750 1.250 1.250 0.000   0 1.120
OZLUX8 24/11/2016 Call 8.000 0.110 0.110 0.000   130 0.140
OZLUY8 24/11/2016 Put 8.000 1.460 1.460 0.000   0 1.325
OZLV88 24/11/2016 Call 8.250 0.080 0.080 0.000   0 0.100
OZLV98 24/11/2016 Put 8.250 1.680 1.680 0.000   0 1.545
OZLVS8 24/11/2016 Call 8.500 0.060 0.060 0.000   0 0.075
OZLVT8 24/11/2016 Put 8.500 1.910 1.910 0.000   0 1.775
OZLWJ8 24/11/2016 Call 8.750 0.045 0.045 0.000   0 0.055
OZLWK8 24/11/2016 Put 8.750 2.145 2.145 0.000   0 2.015
OZLBX8 22/12/2016 Call 0.010 6.645 6.645 0.000   0 6.800
OZLTI7 22/12/2016 Call 2.400 4.280 4.280 0.000   0 4.430
OZLTJ7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
OZLNK7 22/12/2016 Call 2.600 4.080 4.080 0.000   0 4.230
OZLNL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLA7 22/12/2016 Call 2.800 3.880 3.880 0.000   0 4.030
OZLLB7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
OZLDN8 22/12/2016 Call 2.900 3.780 3.780 0.000   0 3.930
OZLDO8 22/12/2016 Put 2.900 0.001 0.001 0.000   0 0.000
OZLL27 22/12/2016 Call 3.000 3.680 3.680 0.000   0 3.830
OZLL37 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
OZLC58 22/12/2016 Call 3.100 3.585 3.585 0.000   0 3.730
OZLC68 22/12/2016 Put 3.100 0.001 0.001 0.000   0 0.001
OZLKN7 22/12/2016 Call 3.200 3.485 3.485 0.000   0 3.630
OZLKO7 22/12/2016 Put 3.200 0.002 0.002 0.000   0 0.001
OZLBY8 22/12/2016 Call 3.300 3.385 3.385 0.000   0 3.535
OZLBZ8 22/12/2016 Put 3.300 0.003 0.003 0.000   0 0.002
OZLJV7 22/12/2016 Call 3.400 3.285 3.285 0.000   0 3.435
OZLJW7 22/12/2016 Put 3.400 0.004 0.004 0.000   30 0.003
OZLZR7 22/12/2016 Call 3.500 3.185 3.185 0.000   0 3.330
OZLZS7 22/12/2016 Put 3.500 0.005 0.005 0.000   0 0.004
OZLJT7 22/12/2016 Call 3.600 3.085 3.085 0.000   0 3.235
OZLJU7 22/12/2016 Put 3.600 0.007 0.007 0.000   100 0.005
OZLZV7 22/12/2016 Call 3.700 2.985 2.985 0.000   0 3.135
OZLZW7 22/12/2016 Put 3.700 0.009 0.009 0.000   0 0.007
OZLD68 22/12/2016 Call 3.800 2.885 2.885 0.000   326 3.035
OZLD78 22/12/2016 Put 3.800 0.010 0.010 0.000   130 0.009
OZLB18 22/12/2016 Call 3.900 2.785 2.785 0.000   0 2.935
OZLB28 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.010
OZLD88 22/12/2016 Call 4.000 2.685 2.685 0.000   40 2.835
OZLD98 22/12/2016 Put 4.000 0.020 0.020 0.000   150 0.015
OZLZX7 22/12/2016 Call 4.100 2.585 2.585 0.000   0 2.735
OZLZY7 22/12/2016 Put 4.100 0.025 0.025 0.000   0 0.020
OZLJZ7 22/12/2016 Call 4.200 2.490 2.490 0.000   200 2.635
OZLK17 22/12/2016 Put 4.200 0.030 0.030 0.000   200 0.025
OZLZT7 22/12/2016 Call 4.300 2.395 2.395 0.000   0 2.535
OZLZU7 22/12/2016 Put 4.300 0.035 0.035 0.000   0 0.030
OZLE18 22/12/2016 Call 4.400 2.300 2.300 0.000   73 2.440
OZLE28 22/12/2016 Put 4.400 0.040 0.040 0.000   0 0.035
OZLB38 22/12/2016 Call 4.500 2.205 2.205 0.000   0 2.340
OZLB48 22/12/2016 Put 4.500 0.050 0.050 0.000   0 0.040
OZLGX8 22/12/2016 Call 4.510 2.190 2.190 0.000   0 2.320
OZLGY8 22/12/2016 Put 4.510 0.050 0.050 0.000   0 0.040
OZLJX7 22/12/2016 Call 4.600 2.110 2.110 0.000   50 2.245
OZLJY7 22/12/2016 Put 4.600 0.055 0.055 0.000   40 0.050
OZLI18 22/12/2016 Call 4.610 2.100 2.100 0.000   60 2.225
OZLGZ8 22/12/2016 Put 4.610 0.060 0.060 0.000   0 0.050
OZLB78 22/12/2016 Call 4.700 2.020 2.020 0.000   0 2.150
OZLB88 22/12/2016 Put 4.700 0.065 0.065 0.000   0 0.055
OZLI28 22/12/2016 Call 4.710 2.005 2.005 0.000   0 2.135
OZLI38 22/12/2016 Put 4.710 0.065 0.065 0.000   0 0.055
OZLK47 22/12/2016 Call 4.800 1.925 1.925 0.000   0 2.060
OZLK57 22/12/2016 Put 4.800 0.075 0.075 0.000   0 0.065
OZLI58 22/12/2016 Call 4.810 1.915 1.915 0.000   0 2.045
OZLI48 22/12/2016 Put 4.810 0.075 0.075 0.000   0 0.065
OZLB58 22/12/2016 Call 4.900 1.835 1.835 0.000   610 1.970
OZLB68 22/12/2016 Put 4.900 0.085 0.085 0.000   0 0.075
OZLK27 22/12/2016 Call 5.000 1.750 1.750 0.000   60 1.880
OZLK37 22/12/2016 Put 5.000 0.100 0.100 0.000   0 0.085
OZLG58 22/12/2016 Call 5.250 1.535 1.535 0.000   0 1.665
OZLG68 22/12/2016 Put 5.250 0.135 0.135 0.000   0 0.115
OZLQX7 22/12/2016 Call 5.500 1.330 1.330 0.000   0 1.460
OZLQY7 22/12/2016 Put 5.500 0.185 0.185 0.000   0 0.155
OZLQW7 22/12/2016 Call 5.510 1.325 1.325 0.000   320 1.455
OZLQV7 22/12/2016 Put 5.510 0.185 0.185 0.000   0 0.155
OZLIN8 22/12/2016 Call 5.750 1.145 1.145 0.000   3,075 1.265
OZLIO8 22/12/2016 Put 5.750 0.245 0.245 0.000   3,000 0.205
OZLR67 22/12/2016 Call 6.000 0.970 0.970 0.000   231 1.080
OZLR77 22/12/2016 Put 6.000 0.320 0.320 0.000   233 0.270
OZLR57 22/12/2016 Call 6.010 0.965 0.965 0.000   7 1.075
OZLR47 22/12/2016 Put 6.010 0.320 0.320 0.000   268 0.270
OZLJS8 22/12/2016 Call 6.250 0.815 0.815 0.000   250 0.910
OZLJT8 22/12/2016 Put 6.250 0.410 0.410 0.000   1,265 0.350
OZLJO8 22/12/2016 Call 6.500 0.670 0.670 0.000   21 0.755
OZLJP8 22/12/2016 Put 6.500 0.515 0.515 0.000   55 0.445
OZLTB8 22/12/2016 Call 6.510 0.665 0.665 0.000   0 0.745
OZLTC8 22/12/2016 Put 6.510 0.515 0.515 0.000   350 0.450
OZLJQ8 22/12/2016 Call 6.750 0.545 0.545 0.000   0 0.615
OZLJR8 22/12/2016 Put 6.750 0.640 0.640 0.000   29 0.560
OZLTE8 22/12/2016 Call 6.760 0.540 0.540 0.000   0 0.610
OZLTD8 22/12/2016 Put 6.760 0.640 0.640 0.000   0 0.560
OZLKB8 22/12/2016 Call 7.000 0.440 0.440 0.000   1,250 0.495
OZLKC8 22/12/2016 Put 7.000 0.780 0.780 0.000   0 0.690
OZLLW8 22/12/2016 Call 7.250 0.345 0.345 0.000   280 0.395
OZLLX8 22/12/2016 Put 7.250 0.935 0.935 0.000   0 0.840
OZLX67 22/12/2016 Call 7.500 0.270 0.270 0.000   125 0.310
OZLX57 22/12/2016 Put 7.500 1.105 1.105 0.000   0 1.005
OZLX37 22/12/2016 Call 7.510 0.270 0.270 0.000   32 0.305
OZLX47 22/12/2016 Put 7.510 1.110 1.110 0.000   106 1.000
OZLRG8 22/12/2016 Call 7.750 0.210 0.210 0.000   0 0.240
OZLRH8 22/12/2016 Put 7.750 1.295 1.295 0.000   20 1.185
OZLRW8 22/12/2016 Call 8.000 0.160 0.160 0.000   0 0.185
OZLRX8 22/12/2016 Put 8.000 1.500 1.500 0.000   0 1.375
OZLVA8 22/12/2016 Call 8.250 0.125 0.125 0.000   0 0.140
OZLVB8 22/12/2016 Put 8.250 1.710 1.710 0.000   0 1.585
OZLVU8 22/12/2016 Call 8.500 0.095 0.095 0.000   50 0.110
OZLVV8 22/12/2016 Put 8.500 1.935 1.935 0.000   0 1.800
OZLWL8 22/12/2016 Call 8.750 0.075 0.075 0.000   120 0.080
OZLWM8 22/12/2016 Put 8.750 2.165 2.165 0.000   0 2.025
OZLXN8 24/01/2017 Call 0.010 6.660 6.660 0.000   0 6.815
OZLXO8 24/01/2017 Call 4.800 1.955 1.955 0.000   0 2.100
OZLXP8 24/01/2017 Put 4.800 0.100 0.100 0.000   0 0.090
OZLXL8 24/01/2017 Call 4.900 1.870 1.870 0.000   0 2.015
OZLXM8 24/01/2017 Put 4.900 0.110 0.110 0.000   0 0.100
OZLWV8 24/01/2017 Call 5.000 1.780 1.780 0.000   0 1.925
OZLWW8 24/01/2017 Put 5.000 0.120 0.120 0.000   0 0.110
OZLX68 24/01/2017 Call 5.250 1.575 1.575 0.000   0 1.715
OZLX78 24/01/2017 Put 5.250 0.160 0.160 0.000   0 0.140
OZLXH8 24/01/2017 Call 5.500 1.375 1.375 0.000   0 1.510
OZLXI8 24/01/2017 Put 5.500 0.210 0.210 0.000   0 0.185
OZLX28 24/01/2017 Call 5.750 1.185 1.185 0.000   0 1.315
OZLX38 24/01/2017 Put 5.750 0.270 0.270 0.000   0 0.240
OZLWT8 24/01/2017 Call 6.000 1.010 1.010 0.000   0 1.135
OZLWU8 24/01/2017 Put 6.000 0.345 0.345 0.000   0 0.315
OZLX88 24/01/2017 Call 6.250 0.855 0.855 0.000   0 0.970
OZLX98 24/01/2017 Put 6.250 0.440 0.440 0.000   0 0.400
OZLXC8 24/01/2017 Call 6.500 0.715 0.715 0.000   0 0.815
OZLXD8 24/01/2017 Put 6.500 0.550 0.550 0.000   0 0.500
OZLWZ8 24/01/2017 Call 6.750 0.595 0.595 0.000   0 0.680
OZLX18 24/01/2017 Put 6.750 0.675 0.675 0.000   0 0.610
OZLWR8 24/01/2017 Call 7.000 0.485 0.485 0.000   10 0.560
OZLWS8 24/01/2017 Put 7.000 0.815 0.815 0.000   0 0.745
OZLXA8 24/01/2017 Call 7.250 0.390 0.390 0.000   0 0.460
OZLXB8 24/01/2017 Put 7.250 0.970 0.970 0.000   0 0.890
OZLXF8 24/01/2017 Call 7.500 0.315 0.315 0.000   0 0.370
OZLXG8 24/01/2017 Put 7.500 1.145 1.145 0.000   0 1.050
OZLWX8 24/01/2017 Call 7.750 0.250 0.250 0.000   0 0.300
OZLWY8 24/01/2017 Put 7.750 1.335 1.335 0.000   0 1.225
OZLX48 24/01/2017 Call 8.000 0.195 0.195 0.000   0 0.240
OZLX58 24/01/2017 Put 8.000 1.530 1.530 0.000   0 1.420
OZLXJ8 24/01/2017 Call 8.250 0.155 0.155 0.000   0 0.190
OZLXK8 24/01/2017 Put 8.250 1.740 1.740 0.000   0 1.620
OZLXQ8 24/01/2017 Call 8.500 0.120 0.120 0.000   0 0.145
OZLXR8 24/01/2017 Put 8.500 1.960 1.960 0.000   0 1.835
OZLXW8 24/01/2017 Call 8.750 0.095 0.095 0.000   0 0.115
OZLXY8 24/01/2017 Put 8.750 2.185 2.185 0.000   0 2.065
OZLP18 30/03/2017 Call 0.010 6.565 6.565 0.000   0 6.715
OZLTK7 30/03/2017 Call 2.400 4.280 4.280 0.000   0 4.430
OZLTL7 30/03/2017 Put 2.400 0.002 0.002 0.000   0 0.001
OZLT97 30/03/2017 Call 2.600 4.080 4.080 0.000   0 4.230
OZLTA7 30/03/2017 Put 2.600 0.004 0.004 0.000   0 0.003
OZLTB7 30/03/2017 Call 2.800 3.880 3.880 0.000   0 4.030
OZLTC7 30/03/2017 Put 2.800 0.007 0.007 0.000   0 0.005
OZLTD7 30/03/2017 Call 3.000 3.680 3.680 0.000   0 3.830
OZLTE7 30/03/2017 Put 3.000 0.010 0.010 0.000   0 0.008
OZLT77 30/03/2017 Call 3.200 3.480 3.480 0.000   0 3.635
OZLT87 30/03/2017 Put 3.200 0.020 0.020 0.000   0 0.015
OZLT57 30/03/2017 Call 3.400 3.285 3.285 0.000   0 3.435
OZLT67 30/03/2017 Put 3.400 0.030 0.030 0.000   0 0.020
OZLT37 30/03/2017 Call 3.600 3.085 3.085 0.000   0 3.240
OZLT47 30/03/2017 Put 3.600 0.040 0.040 0.000   0 0.030
OZLSY7 30/03/2017 Call 3.800 2.895 2.895 0.000   0 3.050
OZLSZ7 30/03/2017 Put 3.800 0.055 0.055 0.000   0 0.045
OZLT17 30/03/2017 Call 4.000 2.710 2.710 0.000   0 2.860
OZLT27 30/03/2017 Put 4.000 0.075 0.075 0.000   60 0.055
OZLTF7 30/03/2017 Call 4.200 2.525 2.525 0.000   0 2.670
OZLTG7 30/03/2017 Put 4.200 0.090 0.090 0.000   0 0.075
OZLP28 30/03/2017 Call 4.300 2.435 2.435 0.000   0 2.580
OZLP38 30/03/2017 Put 4.300 0.100 0.100 0.000   0 0.080
OZLUD7 30/03/2017 Call 4.400 2.350 2.350 0.000   0 2.485
OZLUE7 30/03/2017 Put 4.400 0.115 0.115 0.000   60 0.090
OZLN48 30/03/2017 Call 4.500 2.260 2.260 0.000   0 2.395
OZLN58 30/03/2017 Put 4.500 0.125 0.125 0.000   0 0.100
OZLUB7 30/03/2017 Call 4.600 2.175 2.175 0.000   0 2.305
OZLUC7 30/03/2017 Put 4.600 0.135 0.135 0.000   0 0.115
OZLN28 30/03/2017 Call 4.700 2.090 2.090 0.000   80 2.220
OZLN38 30/03/2017 Put 4.700 0.150 0.150 0.000   0 0.130
OZLUF7 30/03/2017 Call 4.800 2.005 2.005 0.000   0 2.135
OZLUG7 30/03/2017 Put 4.800 0.165 0.165 0.000   0 0.145
OZLMX8 30/03/2017 Call 4.900 1.920 1.920 0.000   0 2.055
OZLMY8 30/03/2017 Put 4.900 0.180 0.180 0.000   0 0.160
OZLUV7 30/03/2017 Call 5.000 1.835 1.835 0.000   48 1.970
OZLUW7 30/03/2017 Put 5.000 0.200 0.200 0.000   0 0.180
OZLMT8 30/03/2017 Call 5.250 1.635 1.635 0.000   0 1.775
OZLMU8 30/03/2017 Put 5.250 0.250 0.250 0.000   0 0.230
OZLVE7 30/03/2017 Call 5.500 1.445 1.445 0.000   0 1.580
OZLVF7 30/03/2017 Put 5.500 0.315 0.315 0.000   0 0.285
OZLN68 30/03/2017 Call 5.750 1.265 1.265 0.000   0 1.405
OZLN78 30/03/2017 Put 5.750 0.390 0.390 0.000   130 0.360
OZLVI7 30/03/2017 Call 6.000 1.105 1.105 0.000   0 1.230
OZLVJ7 30/03/2017 Put 6.000 0.485 0.485 0.000   0 0.440
OZLMZ8 30/03/2017 Call 6.250 0.955 0.955 0.000   90 1.070
OZLN18 30/03/2017 Put 6.250 0.585 0.585 0.000   0 0.530
OZLJU8 30/03/2017 Call 6.500 0.820 0.820 0.000   0 0.925
OZLJV8 30/03/2017 Put 6.500 0.700 0.700 0.000   0 0.640
OZLMV8 30/03/2017 Call 6.750 0.705 0.705 0.000   0 0.790
OZLMW8 30/03/2017 Put 6.750 0.835 0.835 0.000   0 0.765
OZLJW8 30/03/2017 Call 7.000 0.600 0.600 0.000   165 0.670
OZLJX8 30/03/2017 Put 7.000 0.975 0.975 0.000   0 0.900
OZLPM8 30/03/2017 Call 7.250 0.505 0.505 0.000   0 0.575
OZLPN8 30/03/2017 Put 7.250 1.125 1.125 0.000   0 1.050
OZLLD8 30/03/2017 Call 7.500 0.425 0.425 0.000   50 0.485
OZLLE8 30/03/2017 Put 7.500 1.295 1.295 0.000   0 1.210
OZLRI8 30/03/2017 Call 7.750 0.355 0.355 0.000   0 0.410
OZLRJ8 30/03/2017 Put 7.750 1.475 1.475 0.000   0 1.375
OZLRY8 30/03/2017 Call 8.000 0.295 0.295 0.000   140 0.340
OZLRZ8 30/03/2017 Put 8.000 1.665 1.665 0.000   0 1.555
OZLVC8 30/03/2017 Call 8.250 0.245 0.245 0.000   0 0.285
OZLVD8 30/03/2017 Put 8.250 1.865 1.865 0.000   0 1.745
OZLVW8 30/03/2017 Call 8.500 0.200 0.200 0.000   0 0.240
OZLVX8 30/03/2017 Put 8.500 2.070 2.070 0.000   0 1.950
OZLWN8 30/03/2017 Call 8.750 0.160 0.160 0.000   0 0.200
OZLWO8 30/03/2017 Put 8.750 2.285 2.285 0.000   0 2.170
OZLUG8 29/06/2017 Call 0.010 6.590 6.590 0.000   0 6.740
OZLDV8 29/06/2017 Call 2.600 4.080 4.080 0.000   0 4.230
OZLDW8 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.010
OZLDP8 29/06/2017 Call 2.800 3.885 3.885 0.000   0 4.035
OZLDQ8 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.020
OZLC38 29/06/2017 Call 3.000 3.690 3.690 0.000   0 3.835
OZLC48 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.030
OZLC18 29/06/2017 Call 3.200 3.500 3.500 0.000   0 3.635
OZLC28 29/06/2017 Put 3.200 0.045 0.045 0.000   0 0.040
OZLBK8 29/06/2017 Call 3.400 3.305 3.305 0.000   0 3.440
OZLBL8 29/06/2017 Put 3.400 0.060 0.060 0.000   0 0.055
OZLB98 29/06/2017 Call 3.600 3.120 3.120 0.000   0 3.250
OZLBF8 29/06/2017 Put 3.600 0.075 0.075 0.000   0 0.070
OZLBI8 29/06/2017 Call 3.800 2.930 2.930 0.000   0 3.065
OZLBJ8 29/06/2017 Put 3.800 0.090 0.090 0.000   0 0.085
OZLBG8 29/06/2017 Call 4.000 2.745 2.745 0.000   15 2.880
OZLBH8 29/06/2017 Put 4.000 0.105 0.105 0.000   0 0.105
OZLBT8 29/06/2017 Call 4.200 2.565 2.565 0.000   15 2.705
OZLBU8 29/06/2017 Put 4.200 0.130 0.130 0.000   0 0.125
OZLBR8 29/06/2017 Call 4.400 2.395 2.395 0.000   0 2.525
OZLBS8 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.150
OZLUH8 29/06/2017 Call 4.500 2.310 2.310 0.000   0 2.440
OZLUI8 29/06/2017 Put 4.500 0.175 0.175 0.000   0 0.160
OZLBP8 29/06/2017 Call 4.600 2.230 2.230 0.000   0 2.355
OZLBQ8 29/06/2017 Put 4.600 0.195 0.195 0.000   0 0.180
OZLTP8 29/06/2017 Call 4.700 2.145 2.145 0.000   0 2.275
OZLTQ8 29/06/2017 Put 4.700 0.215 0.215 0.000   0 0.195
OZLBM8 29/06/2017 Call 4.800 2.065 2.065 0.000   0 2.195
OZLBO8 29/06/2017 Put 4.800 0.230 0.230 0.000   0 0.215
OZLTR8 29/06/2017 Call 4.900 1.990 1.990 0.000   0 2.115
OZLTS8 29/06/2017 Put 4.900 0.255 0.255 0.000   0 0.235
OZLBV8 29/06/2017 Call 5.000 1.910 1.910 0.000   10 2.040
OZLBW8 29/06/2017 Put 5.000 0.280 0.280 0.000   0 0.260
OZLTJ8 29/06/2017 Call 5.250 1.725 1.725 0.000   0 1.855
OZLTK8 29/06/2017 Put 5.250 0.340 0.340 0.000   0 0.320
OZLFU8 29/06/2017 Call 5.500 1.545 1.545 0.000   75 1.680
OZLFV8 29/06/2017 Put 5.500 0.420 0.420 0.000   0 0.390
OZLTN8 29/06/2017 Call 5.750 1.385 1.385 0.000   250 1.510
OZLTO8 29/06/2017 Put 5.750 0.505 0.505 0.000   0 0.465
OZLIP8 29/06/2017 Call 6.000 1.230 1.230 0.650 25 70 1.350
OZLIQ8 29/06/2017 Put 6.000 0.600 0.600 0.000   0 0.555
OZLTV8 29/06/2017 Call 6.250 1.090 1.090 0.000   0 1.200
OZLTW8 29/06/2017 Put 6.250 0.710 0.710 0.000   0 0.655
OZLJY8 29/06/2017 Call 6.500 0.960 0.960 0.000   50 1.060
OZLJZ8 29/06/2017 Put 6.500 0.825 0.825 0.000   50 0.765
OZLTL8 29/06/2017 Call 6.750 0.850 0.850 0.000   0 0.935
OZLTM8 29/06/2017 Put 6.750 0.955 0.955 0.000   0 0.885
OZLK18 29/06/2017 Call 7.000 0.740 0.740 0.000   105 0.820
OZLK28 29/06/2017 Put 7.000 1.095 1.095 0.000   0 1.025
OZLTT8 29/06/2017 Call 7.250 0.650 0.650 0.000   90 0.720
OZLTU8 29/06/2017 Put 7.250 1.250 1.250 0.000   0 1.170
OZLLF8 29/06/2017 Call 7.500 0.565 0.565 0.000   0 0.635
OZLLG8 29/06/2017 Put 7.500 1.415 1.415 0.000   0 1.330
OZLUV8 29/06/2017 Call 7.750 0.490 0.490 0.000   0 0.555
OZLUW8 29/06/2017 Put 7.750 1.590 1.590 0.000   0 1.495
OZLQT8 29/06/2017 Call 8.000 0.420 0.420 0.000   0 0.485
OZLQU8 29/06/2017 Put 8.000 1.775 1.775 0.000   0 1.660
OZLVE8 29/06/2017 Call 8.250 0.360 0.360 0.000   0 0.420
OZLVF8 29/06/2017 Put 8.250 1.970 1.970 0.000   0 1.840
OZLVY8 29/06/2017 Call 8.500 0.305 0.305 0.000   0 0.370
OZLVZ8 29/06/2017 Put 8.500 2.165 2.165 0.000   0 2.030
OZLWP8 29/06/2017 Call 8.750 0.265 0.265 0.000   0 0.320
OZLWQ8 29/06/2017 Put 8.750 2.375 2.375 0.000   0 2.265
OZLNO8 28/09/2017 Call 4.200 2.590 2.590 0.000   0 2.725
OZLNP8 28/09/2017 Put 4.200 0.160 0.160 0.000   0 0.155
OZLNM8 28/09/2017 Call 4.400 2.425 2.425 0.000   0 2.560
OZLNN8 28/09/2017 Put 4.400 0.195 0.195 0.000   0 0.190
OZLNK8 28/09/2017 Call 4.600 2.270 2.270 0.000   0 2.400
OZLNL8 28/09/2017 Put 4.600 0.235 0.235 0.000   0 0.225
OZLNQ8 28/09/2017 Call 4.800 2.115 2.115 0.000   0 2.245
OZLNR8 28/09/2017 Put 4.800 0.285 0.285 0.000   0 0.265
OZLNS8 28/09/2017 Call 5.000 1.965 1.965 0.000   0 2.090
OZLNT8 28/09/2017 Put 5.000 0.340 0.340 0.000   0 0.310
OZLNW8 28/09/2017 Call 5.500 1.625 1.625 0.000   5 1.735
OZLNX8 28/09/2017 Put 5.500 0.495 0.495 0.000   0 0.450
OZLNU8 28/09/2017 Call 6.000 1.325 1.325 0.000   0 1.415
OZLNV8 28/09/2017 Put 6.000 0.700 0.700 0.000   0 0.635
OZLNY8 28/09/2017 Call 6.500 1.065 1.065 0.000   0 1.140
OZLNZ8 28/09/2017 Put 6.500 0.940 0.940 0.000   0 0.855
OZLN88 28/09/2017 Call 7.000 0.845 0.845 0.000   0 0.900
OZLN98 28/09/2017 Put 7.000 1.225 1.225 0.000   0 1.125
OZLPK8 28/09/2017 Call 7.500 0.660 0.660 0.000   0 0.705
OZLPL8 28/09/2017 Put 7.500 1.540 1.540 0.000   0 1.430
OZLQV8 28/09/2017 Call 8.000 0.510 0.510 0.000   0 0.540
OZLQW8 28/09/2017 Put 8.000 1.885 1.885 0.000   0 1.775
OZLVG8 28/09/2017 Call 8.500 0.395 0.395 0.000   0 0.415
OZLVH8 28/09/2017 Put 8.500 2.260 2.260 0.000   0 2.140
OZLW18 28/09/2017 Call 9.000 0.310 0.310 0.000   0 0.315
OZLW28 28/09/2017 Put 9.000 2.650 2.650 0.000   0 2.505
OZLU88 21/12/2017 Call 4.400 2.470 2.470 0.000   0 2.600
OZLU98 21/12/2017 Put 4.400 0.290 0.290 0.000   0 0.270
OZLU68 21/12/2017 Call 4.600 2.320 2.320 0.000   0 2.445
OZLU78 21/12/2017 Put 4.600 0.340 0.340 0.000   0 0.320
OZLU48 21/12/2017 Call 4.800 2.175 2.175 0.000   295 2.295
OZLU58 21/12/2017 Put 4.800 0.395 0.395 0.000   0 0.370
OZLUE8 21/12/2017 Call 5.000 2.040 2.040 0.000   0 2.150
OZLUF8 21/12/2017 Put 5.000 0.460 0.460 0.000   0 0.430
OZLU28 21/12/2017 Call 5.500 1.725 1.725 0.000   0 1.825
OZLU38 21/12/2017 Put 5.500 0.635 0.635 0.000   0 0.595
OZLUC8 21/12/2017 Call 6.000 1.450 1.450 0.000   0 1.540
OZLUD8 21/12/2017 Put 6.000 0.845 0.845 0.000   0 0.790
OZLTZ8 21/12/2017 Call 6.500 1.205 1.205 0.000   0 1.290
OZLU18 21/12/2017 Put 6.500 1.085 1.085 0.000   0 1.025
OZLUA8 21/12/2017 Call 7.000 0.995 0.995 0.000   10 1.075
OZLUB8 21/12/2017 Put 7.000 1.355 1.355 0.000   0 1.285
OZLTX8 21/12/2017 Call 7.500 0.815 0.815 0.000   0 0.885
OZLTY8 21/12/2017 Put 7.500 1.655 1.655 0.000   0 1.580
OZLUN8 21/12/2017 Call 8.000 0.665 0.665 0.000   0 0.725
OZLUO8 21/12/2017 Put 8.000 1.990 1.990 0.000   0 1.900
OZLVI8 21/12/2017 Call 8.500 0.530 0.530 0.000   0 0.585
OZLVJ8 21/12/2017 Put 8.500 2.350 2.350 0.000   0 2.250
OZLW38 21/12/2017 Call 9.000 0.420 0.420 0.000   0 0.470
OZLW48 21/12/2017 Put 9.000 2.740 2.740 0.000   0 2.625

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.