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
LLC 13.080 Up 0.090 13.010 13.090 12.950 13.080 12.850 1,472,799 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCL89 28/07/2016 Call 0.010 13.075 13.075 0.000   60 13.075
LLCEI9 28/07/2016 Call 9.750 3.335 3.335 0.000   0 3.335
LLCEJ9 28/07/2016 Put 9.750 0.000 0.000 0.000   0 0.000
LLCDW9 28/07/2016 Call 10.000 3.085 3.085 0.000   0 3.085
LLCDX9 28/07/2016 Put 10.000 0.000 0.000 0.000   0 0.000
LLCD89 28/07/2016 Call 10.250 2.835 2.835 0.000   0 2.835
LLCD99 28/07/2016 Put 10.250 0.000 0.000 0.000   0 0.000
LLCD49 28/07/2016 Call 10.500 2.590 2.590 0.000   0 2.590
LLCD59 28/07/2016 Put 10.500 0.000 0.000 0.000   100 0.000
LLCCP9 28/07/2016 Call 10.750 2.340 2.340 0.000   0 2.340
LLCCQ9 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
LLCCN9 28/07/2016 Call 11.000 2.085 2.085 0.000   0 2.085
LLCCO9 28/07/2016 Put 11.000 0.000 0.000 0.000   150 0.000
LLCBW9 28/07/2016 Call 11.250 1.835 1.835 0.000   0 1.835
LLCBX9 28/07/2016 Put 11.250 0.000 0.000 0.000   100 0.000
LLCBY9 28/07/2016 Call 11.500 1.585 1.585 0.000   50 1.585
LLCBZ9 28/07/2016 Put 11.500 0.000 0.000 0.000   4,058 0.000
LLCC99 28/07/2016 Call 11.750 1.340 1.340 1.250 50 112 1.340
LLCCF9 28/07/2016 Put 11.750 0.000 0.000 0.000   228 0.000
LLCBL9 28/07/2016 Call 12.000 1.090 1.090 0.000   195 1.090
LLCBM9 28/07/2016 Put 12.000 0.000 0.000 0.000   2,655 0.000
LLCBU9 28/07/2016 Call 12.250 0.845 0.845 0.000   62 0.845
LLCBV9 28/07/2016 Put 12.250 0.002 0.002 0.000   21 0.002
LLCC79 28/07/2016 Call 12.500 0.605 0.605 0.000   315 0.605
LLCC89 28/07/2016 Put 12.500 0.010 0.010 0.000   386 0.010
LLCBJ9 28/07/2016 Call 12.750 0.385 0.385 0.000   1,900 0.385
LLCBK9 28/07/2016 Put 12.750 0.045 0.045 0.000   205 0.045
LLCBQ9 28/07/2016 Call 13.000 0.210 0.210 0.130 250 1,500 0.210
LLCBR9 28/07/2016 Put 13.000 0.130 0.130 0.000   200 0.130
LLCC19 28/07/2016 Call 13.250 0.095 0.095 0.000   275 0.095
LLCC29 28/07/2016 Put 13.250 0.275 0.275 0.000   250 0.275
LLCC59 28/07/2016 Call 13.500 0.035 0.035 0.030 22 1,012 0.035
LLCC69 28/07/2016 Put 13.500 0.470 0.470 0.000   33 0.470
LLCBH9 28/07/2016 Call 13.750 0.010 0.010 0.000   4,683 0.010
LLCBI9 28/07/2016 Put 13.750 0.695 0.695 0.000   0 0.695
LLCBO9 28/07/2016 Call 14.000 0.003 0.003 0.000   941 0.003
LLCBP9 28/07/2016 Put 14.000 0.935 0.935 0.000   10 0.935
LLCNU9 28/07/2016 Call 14.010 0.003 0.003 0.000   0 0.003
LLCNT9 28/07/2016 Put 14.010 0.945 0.945 0.000   150 0.945
LLCC39 28/07/2016 Call 14.250 0.001 0.001 0.000   723 0.001
LLCC49 28/07/2016 Put 14.250 1.180 1.180 0.000   0 1.180
LLCNQ9 28/07/2016 Call 14.260 0.001 0.001 0.000   130 0.001
LLCNP9 28/07/2016 Put 14.260 1.190 1.190 0.000   0 1.190
LLCCG9 28/07/2016 Call 14.500 0.000 0.000 0.000   690 0.000
LLCCH9 28/07/2016 Put 14.500 1.430 1.430 0.000   0 1.430
LLCNR9 28/07/2016 Call 14.510 0.000 0.000 0.000   0 0.000
LLCNS9 28/07/2016 Put 14.510 1.435 1.435 0.000   0 1.435
LLCBS9 28/07/2016 Call 14.750 0.000 0.000 0.000   0 0.000
LLCBT9 28/07/2016 Put 14.750 1.680 1.680 0.000   0 1.680
LLCCJ9 28/07/2016 Call 15.000 0.000 0.000 0.000   0 0.000
LLCCK9 28/07/2016 Put 15.000 1.925 1.925 0.000   0 1.925
LLCFX9 28/07/2016 Call 15.500 0.000 0.000 0.000   130 0.000
LLCFY9 28/07/2016 Put 15.500 2.425 2.425 0.000   0 2.425
LLCG29 28/07/2016 Call 16.000 0.000 0.000 0.000   10 0.000
LLCG39 28/07/2016 Put 16.000 2.925 2.925 0.000   0 2.925
LLCG49 28/07/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCG59 28/07/2016 Put 16.500 3.425 3.425 0.000   0 3.425
LLCGQ9 28/07/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCGR9 28/07/2016 Put 17.000 3.920 3.920 0.000   0 3.920
LLCGY9 28/07/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCGZ9 28/07/2016 Put 17.500 4.420 4.420 0.000   0 4.420
LLCML9 25/08/2016 Call 0.010 12.815 12.815 0.000   0 12.815
LLCRY9 25/08/2016 Call 10.250 2.855 2.855 0.000   0 2.855
LLCRZ9 25/08/2016 Put 10.250 0.005 0.005 0.000   0 0.005
LLCR19 25/08/2016 Call 10.500 2.605 2.605 0.000   0 2.605
LLCR29 25/08/2016 Put 10.500 0.009 0.009 0.000   71 0.009
LLCK39 25/08/2016 Call 10.750 2.360 2.360 0.000   0 2.360
LLCK49 25/08/2016 Put 10.750 0.015 0.015 0.000   0 0.015
LLCEW9 25/08/2016 Call 11.000 2.115 2.115 0.000   0 2.115
LLCEX9 25/08/2016 Put 11.000 0.030 0.030 0.000   150 0.030
LLCF79 25/08/2016 Call 11.250 1.875 1.875 0.000   0 1.875
LLCF89 25/08/2016 Put 11.250 0.045 0.045 0.000   50 0.045
LLCFM9 25/08/2016 Call 11.500 1.635 1.635 0.000   20 1.635
LLCFN9 25/08/2016 Put 11.500 0.070 0.070 0.000   167 0.070
LLCEU9 25/08/2016 Call 11.750 1.400 1.400 0.000   0 1.400
LLCEV9 25/08/2016 Put 11.750 0.100 0.100 0.000   142 0.100
LLCF19 25/08/2016 Call 12.000 1.175 1.175 0.000   175 1.175
LLCF29 25/08/2016 Put 12.000 0.140 0.140 0.180 10 640 0.140
LLCFG9 25/08/2016 Call 12.250 0.960 0.960 0.000   95 0.960
LLCFH9 25/08/2016 Put 12.250 0.200 0.200 0.000   30 0.200
LLCRT9 25/08/2016 Call 12.260 0.730 0.730 0.000   30 0.730
LLCRS9 25/08/2016 Put 12.260 0.200 0.200 0.000   40 0.200
LLCFK9 25/08/2016 Call 12.500 0.760 0.760 0.000   313 0.760
LLCFL9 25/08/2016 Put 12.500 0.275 0.275 0.000   29 0.275
LLCSE9 25/08/2016 Call 12.510 0.555 0.555 0.000   81 0.555
LLCSD9 25/08/2016 Put 12.510 0.280 0.280 0.000   0 0.280
LLCES9 25/08/2016 Call 12.750 0.585 0.585 0.000   0 0.585
LLCET9 25/08/2016 Put 12.750 0.375 0.375 0.000   9 0.375
LLCSB9 25/08/2016 Call 12.760 0.410 0.410 0.000   25 0.410
LLCSC9 25/08/2016 Put 12.760 0.380 0.380 0.000   0 0.380
LLCF39 25/08/2016 Call 13.000 0.430 0.430 0.000   1,310 0.430
LLCF49 25/08/2016 Put 13.000 0.500 0.500 0.000   0 0.500
LLCRU9 25/08/2016 Call 13.010 0.285 0.285 0.000   15 0.285
LLCRV9 25/08/2016 Put 13.010 0.505 0.505 0.560 16 100 0.505
LLCF99 25/08/2016 Call 13.250 0.305 0.305 0.000   0 0.305
LLCFF9 25/08/2016 Put 13.250 0.650 0.650 0.000   15 0.650
LLCRX9 25/08/2016 Call 13.260 0.195 0.195 0.000   0 0.195
LLCRW9 25/08/2016 Put 13.260 0.655 0.655 0.000   0 0.655
LLCFQ9 25/08/2016 Call 13.500 0.205 0.205 0.170 121 314 0.205
LLCFR9 25/08/2016 Put 13.500 0.825 0.825 0.000   155 0.825
LLCS99 25/08/2016 Call 13.510 0.125 0.125 0.000   0 0.125
LLCSA9 25/08/2016 Put 13.510 0.835 0.835 0.000   0 0.835
LLCEY9 25/08/2016 Call 13.750 0.135 0.135 0.000   116 0.135
LLCEZ9 25/08/2016 Put 13.750 1.025 1.025 0.000   40 1.025
LLCF59 25/08/2016 Call 14.000 0.085 0.085 0.000   500 0.085
LLCF69 25/08/2016 Put 14.000 1.245 1.245 0.000   0 1.245
LLCNV9 25/08/2016 Call 14.010 0.045 0.045 0.000   0 0.045
LLCNW9 25/08/2016 Put 14.010 1.255 1.255 0.000   0 1.255
LLCFI9 25/08/2016 Call 14.250 0.050 0.050 0.000   600 0.050
LLCFJ9 25/08/2016 Put 14.250 1.475 1.475 0.000   0 1.475
LLCFO9 25/08/2016 Call 14.500 0.030 0.030 0.000   10 0.030
LLCFP9 25/08/2016 Put 14.500 1.720 1.720 0.000   0 1.720
LLCFT9 25/08/2016 Call 14.750 0.015 0.015 0.000   0 0.015
LLCFU9 25/08/2016 Put 14.750 1.965 1.965 0.000   0 1.965
LLCFV9 25/08/2016 Call 15.000 0.009 0.009 0.000   1,138 0.009
LLCFW9 25/08/2016 Put 15.000 2.210 2.210 0.000   0 2.210
LLCFZ9 25/08/2016 Call 15.500 0.002 0.002 0.000   150 0.002
LLCG19 25/08/2016 Put 15.500 2.710 2.710 0.000   0 2.710
LLCG89 25/08/2016 Call 16.000 0.001 0.001 0.000   0 0.001
LLCG99 25/08/2016 Put 16.000 3.210 3.210 0.000   0 3.210
LLCG69 25/08/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCG79 25/08/2016 Put 16.500 3.710 3.710 0.000   0 3.710
LLCGS9 25/08/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCGT9 25/08/2016 Put 17.000 4.205 4.205 0.000   0 4.205
LLCI19 25/08/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCI29 25/08/2016 Put 17.500 4.700 4.700 0.000   0 4.700
LLCRX8 29/09/2016 Call 0.010 12.790 12.790 0.000   0 12.790
LLCEK9 29/09/2016 Call 9.750 3.350 3.350 0.000   0 3.350
LLCEL9 29/09/2016 Put 9.750 0.010 0.010 0.000   1,000 0.010
LLCW68 29/09/2016 Call 10.000 3.100 3.100 0.000   0 3.100
LLCW78 29/09/2016 Put 10.000 0.020 0.020 0.000   496 0.020
LLCVR8 29/09/2016 Call 10.250 2.855 2.855 0.000   0 2.855
LLCVS8 29/09/2016 Put 10.250 0.030 0.030 0.000   0 0.030
LLCQR8 29/09/2016 Call 10.500 2.605 2.605 0.000   0 2.605
LLCQS8 29/09/2016 Put 10.500 0.045 0.045 0.000   50 0.045
LLCSD8 29/09/2016 Call 10.750 2.360 2.360 0.000   0 2.360
LLCSE8 29/09/2016 Put 10.750 0.065 0.065 0.000   24 0.065
LLCRL9 29/09/2016 Call 10.760 2.125 2.125 0.000   0 2.125
LLCRK9 29/09/2016 Put 10.760 0.065 0.065 0.000   0 0.065
LLCNX8 29/09/2016 Call 11.000 2.120 2.120 0.000   0 2.120
LLCNY8 29/09/2016 Put 11.000 0.090 0.090 0.000   4,250 0.090
LLCRM9 29/09/2016 Call 11.010 1.895 1.895 0.000   0 1.895
LLCRN9 29/09/2016 Put 11.010 0.090 0.090 0.000   100 0.090
LLCR88 29/09/2016 Call 11.250 1.880 1.880 0.000   0 1.880
LLCR98 29/09/2016 Put 11.250 0.115 0.115 0.000   208 0.115
LLCRP9 29/09/2016 Call 11.260 1.670 1.670 0.000   0 1.670
LLCRO9 29/09/2016 Put 11.260 0.120 0.120 0.000   0 0.120
LLCLD8 29/09/2016 Call 11.500 1.645 1.645 0.000   0 1.645
LLCLE8 29/09/2016 Put 11.500 0.155 0.155 0.000   78 0.155
LLCRQ9 29/09/2016 Call 11.510 1.455 1.455 0.000   0 1.455
LLCRR9 29/09/2016 Put 11.510 0.155 0.155 0.000   50 0.155
LLCR28 29/09/2016 Call 11.750 1.415 1.415 0.000   0 1.415
LLCR38 29/09/2016 Put 11.750 0.200 0.200 0.000   220 0.200
LLCLF8 29/09/2016 Call 12.000 1.200 1.200 0.000   0 1.200
LLCLG8 29/09/2016 Put 12.000 0.260 0.260 0.000   240 0.260
LLCQV8 29/09/2016 Call 12.250 0.995 0.995 0.000   40 0.995
LLCQW8 29/09/2016 Put 12.250 0.330 0.330 0.000   300 0.330
LLCJJ8 29/09/2016 Call 12.500 0.810 0.810 0.000   0 0.810
LLCJK8 29/09/2016 Put 12.500 0.420 0.420 0.000   50 0.420
LLCR68 29/09/2016 Call 12.750 0.640 0.640 0.000   54 0.640
LLCR78 29/09/2016 Put 12.750 0.525 0.525 0.000   48 0.525
LLCSG9 29/09/2016 Call 12.760 0.570 0.570 0.000   0 0.570
LLCSF9 29/09/2016 Put 12.760 0.530 0.530 0.000   0 0.530
LLCFJ8 29/09/2016 Call 13.000 0.500 0.500 0.000   294 0.500
LLCFK8 29/09/2016 Put 13.000 0.655 0.655 0.000   191 0.655
LLCSH9 29/09/2016 Call 13.010 0.450 0.450 0.000   20 0.450
LLCSI9 29/09/2016 Put 13.010 0.655 0.655 0.000   0 0.655
LLCQX8 29/09/2016 Call 13.250 0.380 0.380 0.320 22 53 0.380
LLCQY8 29/09/2016 Put 13.250 0.805 0.805 0.000   626 0.805
LLCLG9 29/09/2016 Call 13.260 0.345 0.345 0.000   340 0.345
LLCLF9 29/09/2016 Put 13.260 0.805 0.805 0.000   0 0.805
LLCB58 29/09/2016 Call 13.500 0.280 0.280 0.000   176 0.280
LLCB68 29/09/2016 Put 13.500 0.970 0.970 0.000   40 0.970
LLCLH9 29/09/2016 Call 13.510 0.260 0.260 0.000   337 0.260
LLCLI9 29/09/2016 Put 13.510 0.970 0.970 0.000   15 0.970
LLCR48 29/09/2016 Call 13.750 0.205 0.205 0.000   6 0.205
LLCR58 29/09/2016 Put 13.750 1.155 1.155 0.000   30 1.155
LLCN99 29/09/2016 Call 13.760 0.190 0.190 0.000   0 0.190
LLCNK9 29/09/2016 Put 13.760 1.150 1.150 0.000   0 1.150
LLCBK8 29/09/2016 Call 14.000 0.150 0.150 0.000   54 0.150
LLCBL8 29/09/2016 Put 14.000 1.350 1.350 0.000   50 1.350
LLCNM9 29/09/2016 Call 14.010 0.140 0.140 0.000   0 0.140
LLCNL9 29/09/2016 Put 14.010 1.350 1.350 0.000   0 1.350
LLCQZ8 29/09/2016 Call 14.250 0.105 0.105 0.000   48 0.105
LLCR18 29/09/2016 Put 14.250 1.560 1.560 0.000   0 1.560
LLCNN9 29/09/2016 Call 14.260 0.100 0.100 0.000   192 0.100
LLCNO9 29/09/2016 Put 14.260 1.560 1.560 0.000   0 1.560
LLCBM8 29/09/2016 Call 14.500 0.075 0.075 0.000   46 0.075
LLCBO8 29/09/2016 Put 14.500 1.785 1.785 0.000   0 1.785
LLCSH8 29/09/2016 Call 14.750 0.050 0.050 0.000   150 0.050
LLCSI8 29/09/2016 Put 14.750 2.015 2.015 0.000   0 2.015
LLCBG8 29/09/2016 Call 15.000 0.035 0.035 0.000   500 0.035
LLCBH8 29/09/2016 Put 15.000 2.250 2.250 0.000   120 2.250
LLCY78 29/09/2016 Call 15.500 0.015 0.015 0.000   0 0.015
LLCY88 29/09/2016 Put 15.500 2.730 2.730 0.000   40 2.730
LLCBI8 29/09/2016 Call 16.000 0.007 0.007 0.000   200 0.007
LLCBJ8 29/09/2016 Put 16.000 3.220 3.220 0.000   35 3.220
LLCZK8 29/09/2016 Call 16.500 0.003 0.003 0.000   440 0.003
LLCZL8 29/09/2016 Put 16.500 3.715 3.715 0.000   0 3.715
LLCB98 29/09/2016 Call 17.000 0.001 0.001 0.000   176 0.001
LLCBF8 29/09/2016 Put 17.000 4.210 4.210 0.000   0 4.210
LLCI39 29/09/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCI49 29/09/2016 Put 17.500 4.705 4.705 0.000   0 4.705
LLCB78 29/09/2016 Call 18.000 0.000 0.000 0.000   0 0.000
LLCB88 29/09/2016 Put 18.000 5.205 5.205 0.000   0 5.205
LLCB18 29/09/2016 Call 19.000 0.000 0.000 0.000   0 0.000
LLCB28 29/09/2016 Put 19.000 6.205 6.205 0.000   0 6.205
LLCB38 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCB48 29/09/2016 Put 20.000 7.205 7.205 0.000   0 7.205
LLCBQ8 29/09/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCBR8 29/09/2016 Put 21.000 8.205 8.205 0.000   0 8.205
LLCS19 27/10/2016 Call 10.250 2.855 2.855 0.000   0 2.855
LLCS29 27/10/2016 Put 10.250 0.070 0.070 0.000   0 0.070
LLCR39 27/10/2016 Call 10.500 2.610 2.610 0.000   0 2.610
LLCR49 27/10/2016 Put 10.500 0.085 0.085 0.000   0 0.085
LLCKZ9 27/10/2016 Call 10.750 2.365 2.365 0.000   0 2.365
LLCL19 27/10/2016 Put 10.750 0.110 0.110 0.000   0 0.110
LLCKR9 27/10/2016 Call 11.000 2.125 2.125 0.000   0 2.125
LLCKS9 27/10/2016 Put 11.000 0.135 0.135 0.000   0 0.135
LLCKH9 27/10/2016 Call 11.250 1.895 1.895 0.000   0 1.895
LLCKI9 27/10/2016 Put 11.250 0.175 0.175 0.000   0 0.175
LLCKP9 27/10/2016 Call 11.500 1.665 1.665 0.000   0 1.665
LLCKQ9 27/10/2016 Put 11.500 0.215 0.215 0.000   0 0.215
LLCL29 27/10/2016 Call 11.750 1.445 1.445 0.000   0 1.445
LLCL39 27/10/2016 Put 11.750 0.270 0.270 0.000   0 0.270
LLCKT9 27/10/2016 Call 12.000 1.240 1.240 0.000   0 1.240
LLCKU9 27/10/2016 Put 12.000 0.340 0.340 0.000   30 0.340
LLCKJ9 27/10/2016 Call 12.250 1.045 1.045 0.000   0 1.045
LLCKK9 27/10/2016 Put 12.250 0.415 0.415 0.000   30 0.415
LLCL69 27/10/2016 Call 12.500 0.870 0.870 0.000   0 0.870
LLCL79 27/10/2016 Put 12.500 0.510 0.510 0.000   9 0.510
LLCKX9 27/10/2016 Call 12.750 0.715 0.715 0.000   0 0.715
LLCKY9 27/10/2016 Put 12.750 0.615 0.615 0.000   0 0.615
LLCKF9 27/10/2016 Call 13.000 0.580 0.580 0.000   35 0.580
LLCKG9 27/10/2016 Put 13.000 0.740 0.740 0.000   30 0.740
LLCKN9 27/10/2016 Call 13.250 0.465 0.465 0.000   70 0.465
LLCKO9 27/10/2016 Put 13.250 0.880 0.880 0.000   0 0.880
LLCL49 27/10/2016 Call 13.500 0.365 0.365 0.000   155 0.365
LLCL59 27/10/2016 Put 13.500 1.040 1.040 0.000   0 1.040
LLCKV9 27/10/2016 Call 13.750 0.280 0.280 0.000   0 0.280
LLCKW9 27/10/2016 Put 13.750 1.210 1.210 0.000   0 1.210
LLCKD9 27/10/2016 Call 14.000 0.215 0.215 0.000   0 0.215
LLCKE9 27/10/2016 Put 14.000 1.400 1.400 0.000   0 1.400
LLCKL9 27/10/2016 Call 14.250 0.165 0.165 0.000   0 0.165
LLCKM9 27/10/2016 Put 14.250 1.600 1.600 0.000   0 1.600
LLCL99 27/10/2016 Call 14.500 0.125 0.125 0.000   0 0.125
LLCLA9 27/10/2016 Put 14.500 1.815 1.815 0.000   0 1.815
LLCLB9 27/10/2016 Call 14.750 0.090 0.090 0.000   150 0.090
LLCLC9 27/10/2016 Put 14.750 2.035 2.035 0.000   0 2.035
LLCLD9 27/10/2016 Call 15.000 0.070 0.070 0.000   0 0.070
LLCLE9 27/10/2016 Put 15.000 2.265 2.265 0.000   0 2.265
LLCLJ9 27/10/2016 Call 15.500 0.035 0.035 0.000   0 0.035
LLCLK9 27/10/2016 Put 15.500 2.745 2.745 0.000   0 2.745
LLCMO9 27/10/2016 Call 16.000 0.020 0.020 0.000   0 0.020
LLCMP9 27/10/2016 Put 16.000 3.230 3.230 0.000   0 3.230
LLCMW9 27/10/2016 Call 16.010 0.020 0.020 0.000   0 0.020
LLCMX9 27/10/2016 Put 16.010 3.205 3.205 0.000   17 3.205
LLCMR9 27/10/2016 Call 16.500 0.009 0.009 0.000   150 0.009
LLCMQ9 27/10/2016 Put 16.500 3.720 3.720 0.000   0 3.720
LLCMZ9 27/10/2016 Call 16.510 0.009 0.009 0.000   0 0.009
LLCMY9 27/10/2016 Put 16.510 3.690 3.690 0.000   0 3.690
LLCMS9 27/10/2016 Call 17.000 0.004 0.004 0.000   150 0.004
LLCMT9 27/10/2016 Put 17.000 4.210 4.210 0.000   0 4.210
LLCN19 27/10/2016 Call 17.010 0.004 0.004 0.000   0 0.004
LLCN29 27/10/2016 Put 17.010 4.175 4.175 0.000   0 4.175
LLCMV9 27/10/2016 Call 17.500 0.002 0.002 0.000   0 0.002
LLCMU9 27/10/2016 Put 17.500 4.700 4.700 0.000   0 4.700
LLCN49 27/10/2016 Call 17.510 0.002 0.002 0.000   0 0.002
LLCN39 27/10/2016 Put 17.510 4.660 4.660 0.000   0 4.660
LLCS39 24/11/2016 Call 10.250 2.855 2.855 0.000   0 2.855
LLCS49 24/11/2016 Put 10.250 0.090 0.090 0.000   0 0.090
LLCR59 24/11/2016 Call 10.500 2.610 2.610 0.000   0 2.610
LLCR69 24/11/2016 Put 10.500 0.115 0.115 0.000   0 0.115
LLCR79 24/11/2016 Call 10.750 2.370 2.370 0.000   0 2.370
LLCR89 24/11/2016 Put 10.750 0.140 0.140 0.000   0 0.140
LLCQY9 24/11/2016 Call 11.000 2.135 2.135 0.000   0 2.135
LLCQZ9 24/11/2016 Put 11.000 0.175 0.175 0.000   0 0.175
LLCN79 24/11/2016 Call 11.250 1.910 1.910 0.000   0 1.910
LLCN89 24/11/2016 Put 11.250 0.215 0.215 0.000   0 0.215
LLCMF9 24/11/2016 Call 11.500 1.690 1.690 0.000   0 1.690
LLCMG9 24/11/2016 Put 11.500 0.265 0.265 0.000   30 0.265
LLCMB9 24/11/2016 Call 11.750 1.480 1.480 0.000   0 1.480
LLCMC9 24/11/2016 Put 11.750 0.325 0.325 0.000   0 0.325
LLCLW9 24/11/2016 Call 12.000 1.285 1.285 0.000   0 1.285
LLCLX9 24/11/2016 Put 12.000 0.390 0.390 0.000   0 0.390
LLCLY9 24/11/2016 Call 12.250 1.105 1.105 0.000   0 1.105
LLCLZ9 24/11/2016 Put 12.250 0.475 0.475 0.000   0 0.475
LLCMD9 24/11/2016 Call 12.500 0.940 0.940 0.000   0 0.940
LLCME9 24/11/2016 Put 12.500 0.570 0.570 0.000   0 0.570
LLCM99 24/11/2016 Call 12.750 0.790 0.790 0.000   0 0.790
LLCMA9 24/11/2016 Put 12.750 0.675 0.675 0.000   0 0.675
LLCLT9 24/11/2016 Call 13.000 0.655 0.655 0.000   0 0.655
LLCLU9 24/11/2016 Put 13.000 0.800 0.800 0.000   0 0.800
LLCM19 24/11/2016 Call 13.250 0.540 0.540 0.000   0 0.540
LLCM29 24/11/2016 Put 13.250 0.940 0.940 0.000   0 0.940
LLCMH9 24/11/2016 Call 13.500 0.435 0.435 0.000   0 0.435
LLCMI9 24/11/2016 Put 13.500 1.090 1.090 0.000   0 1.090
LLCM79 24/11/2016 Call 13.750 0.350 0.350 0.000   0 0.350
LLCM89 24/11/2016 Put 13.750 1.260 1.260 0.000   0 1.260
LLCLP9 24/11/2016 Call 14.000 0.280 0.280 0.000   0 0.280
LLCLQ9 24/11/2016 Put 14.000 1.440 1.440 0.000   0 1.440
LLCM39 24/11/2016 Call 14.250 0.220 0.220 0.000   0 0.220
LLCM49 24/11/2016 Put 14.250 1.635 1.635 0.000   0 1.635
LLCMJ9 24/11/2016 Call 14.500 0.170 0.170 0.000   0 0.170
LLCMK9 24/11/2016 Put 14.500 1.840 1.840 0.000   0 1.840
LLCM59 24/11/2016 Call 14.750 0.135 0.135 0.000   0 0.135
LLCM69 24/11/2016 Put 14.750 2.060 2.060 0.000   0 2.060
LLCLR9 24/11/2016 Call 15.000 0.105 0.105 0.000   0 0.105
LLCLS9 24/11/2016 Put 15.000 2.280 2.280 0.000   0 2.280
LLCMM9 24/11/2016 Call 15.500 0.065 0.065 0.000   0 0.065
LLCMN9 24/11/2016 Put 15.500 2.750 2.750 0.000   0 2.750
LLCN59 24/11/2016 Call 16.000 0.035 0.035 0.000   0 0.035
LLCN69 24/11/2016 Put 16.000 3.230 3.230 0.000   0 3.230
LLCZB8 22/12/2016 Call 0.010 12.870 12.870 0.000   0 12.870
LLCEM9 22/12/2016 Call 9.750 3.350 3.350 0.000   0 3.350
LLCEN9 22/12/2016 Put 9.750 0.085 0.085 0.000   1,097 0.085
LLCSX8 22/12/2016 Call 10.000 3.110 3.110 0.000   0 3.110
LLCSY8 22/12/2016 Put 10.000 0.100 0.100 0.000   0 0.100
LLCDK9 22/12/2016 Call 10.250 2.865 2.865 0.000   0 2.865
LLCDL9 22/12/2016 Put 10.250 0.120 0.120 0.000   0 0.120
LLCQT8 22/12/2016 Call 10.500 2.625 2.625 0.000   0 2.625
LLCQU8 22/12/2016 Put 10.500 0.145 0.145 0.000   0 0.145
LLCCR9 22/12/2016 Call 10.750 2.385 2.385 0.000   0 2.385
LLCCS9 22/12/2016 Put 10.750 0.180 0.180 0.000   0 0.180
LLCT29 22/12/2016 Call 11.000 2.160 2.160 0.000   0 2.160
LLCT39 22/12/2016 Put 11.000 0.215 0.215 0.000   150 0.215
LLCNY9 22/12/2016 Call 11.010 2.065 2.065 0.000   0 2.065
LLCNX9 22/12/2016 Put 11.010 0.215 0.215 0.000   50 0.215
LLCB29 22/12/2016 Call 11.250 1.935 1.935 0.000   0 1.935
LLCB39 22/12/2016 Put 11.250 0.265 0.265 0.000   0 0.265
LLCP19 22/12/2016 Call 11.260 1.865 1.865 0.000   0 1.865
LLCNZ9 22/12/2016 Put 11.260 0.260 0.260 0.000   0 0.260
LLCLH8 22/12/2016 Call 11.500 1.730 1.730 0.000   0 1.730
LLCLI8 22/12/2016 Put 11.500 0.315 0.315 0.000   5,000 0.315
LLCYD8 22/12/2016 Call 11.750 1.530 1.530 0.000   0 1.530
LLCYE8 22/12/2016 Put 11.750 0.380 0.380 0.000   0 0.380
LLCLJ8 22/12/2016 Call 12.000 1.340 1.340 0.000   0 1.340
LLCLK8 22/12/2016 Put 12.000 0.455 0.455 0.000   60 0.455
LLCYL8 22/12/2016 Call 12.250 1.175 1.175 0.000   0 1.175
LLCYM8 22/12/2016 Put 12.250 0.540 0.540 0.000   35 0.540
LLCJL8 22/12/2016 Call 12.500 1.015 1.015 0.000   50 1.015
LLCJM8 22/12/2016 Put 12.500 0.635 0.635 0.000   118 0.635
LLCYF8 22/12/2016 Call 12.750 0.870 0.870 0.000   60 0.870
LLCYG8 22/12/2016 Put 12.750 0.740 0.740 0.000   20 0.740
LLCFP8 22/12/2016 Call 13.000 0.745 0.745 0.000   0 0.745
LLCFQ8 22/12/2016 Put 13.000 0.865 0.865 0.000   90 0.865
LLCYN8 22/12/2016 Call 13.250 0.630 0.630 0.000   30 0.630
LLCYO8 22/12/2016 Put 13.250 1.000 1.000 0.000   30 1.000
LLCFL8 22/12/2016 Call 13.500 0.530 0.530 0.000   0 0.530
LLCFM8 22/12/2016 Put 13.500 1.150 1.150 0.000   30 1.150
LLCYH8 22/12/2016 Call 13.750 0.445 0.445 0.000   0 0.445
LLCYI8 22/12/2016 Put 13.750 1.315 1.315 0.000   0 1.315
LLCFX8 22/12/2016 Call 14.000 0.365 0.365 0.000   430 0.365
LLCFY8 22/12/2016 Put 14.000 1.490 1.490 0.000   0 1.490
LLCY98 22/12/2016 Call 14.250 0.300 0.300 0.000   310 0.300
LLCYA8 22/12/2016 Put 14.250 1.685 1.685 0.000   0 1.685
LLCFN8 22/12/2016 Call 14.500 0.245 0.245 0.000   134 0.245
LLCFO8 22/12/2016 Put 14.500 1.890 1.890 0.000   0 1.890
LLCYJ8 22/12/2016 Call 14.750 0.195 0.195 0.000   150 0.195
LLCYK8 22/12/2016 Put 14.750 2.105 2.105 0.000   0 2.105
LLCFR8 22/12/2016 Call 15.000 0.155 0.155 0.000   150 0.155
LLCFS8 22/12/2016 Put 15.000 2.325 2.325 0.000   0 2.325
LLCQR9 22/12/2016 Call 15.010 0.155 0.155 0.000   0 0.155
LLCQQ9 22/12/2016 Put 15.010 2.295 2.295 0.000   120 2.295
LLCYB8 22/12/2016 Call 15.500 0.100 0.100 0.000   0 0.100
LLCYC8 22/12/2016 Put 15.500 2.785 2.785 0.000   0 2.785
LLCQS9 22/12/2016 Call 15.510 0.100 0.100 0.000   0 0.100
LLCQT9 22/12/2016 Put 15.510 2.750 2.750 0.000   40 2.750
LLCFT8 22/12/2016 Call 16.000 0.060 0.060 0.000   0 0.060
LLCFU8 22/12/2016 Put 16.000 3.265 3.265 0.000   0 3.265
LLCDO9 22/12/2016 Call 16.010 0.060 0.060 0.000   0 0.060
LLCDP9 22/12/2016 Put 16.010 3.215 3.215 0.000   40 3.215
LLCZM8 22/12/2016 Call 16.500 0.040 0.040 0.000   0 0.040
LLCZN8 22/12/2016 Put 16.500 3.740 3.740 0.000   0 3.740
LLCFV8 22/12/2016 Call 17.000 0.025 0.025 0.000   0 0.025
LLCFW8 22/12/2016 Put 17.000 4.225 4.225 0.000   0 4.225
LLCI59 22/12/2016 Call 17.500 0.015 0.015 0.000   300 0.015
LLCI69 22/12/2016 Put 17.500 4.715 4.715 0.000   0 4.715
LLCFZ8 22/12/2016 Call 18.000 0.008 0.008 0.000   0 0.008
LLCG18 22/12/2016 Put 18.000 5.210 5.210 0.000   0 5.210
LLCDR9 22/12/2016 Call 18.010 0.008 0.008 0.000   0 0.008
LLCDQ9 22/12/2016 Put 18.010 5.125 5.125 0.000   0 5.125
LLCG28 22/12/2016 Call 19.000 0.003 0.003 0.000   0 0.003
LLCG38 22/12/2016 Put 19.000 6.210 6.210 0.000   155 6.210
LLCGT8 22/12/2016 Call 20.000 0.001 0.001 0.000   0 0.001
LLCGU8 22/12/2016 Put 20.000 7.210 7.210 0.000   11 7.210
LLCDS9 22/12/2016 Call 20.010 0.001 0.001 0.000   0 0.001
LLCDT9 22/12/2016 Put 20.010 7.115 7.115 0.000   22 7.115
LLCJ99 30/03/2017 Call 0.010 12.625 12.625 0.000   0 12.625
LLCDY9 30/03/2017 Call 9.500 3.600 3.600 0.000   0 3.600
LLCDZ9 30/03/2017 Put 9.500 0.170 0.170 0.000   0 0.170
LLCSZ8 30/03/2017 Call 10.000 3.115 3.115 0.000   0 3.115
LLCT18 30/03/2017 Put 10.000 0.225 0.225 0.000   0 0.225
LLCS59 30/03/2017 Call 10.250 2.885 2.885 0.000   0 2.885
LLCS69 30/03/2017 Put 10.250 0.260 0.260 0.000   0 0.260
LLCSF8 30/03/2017 Call 10.500 2.655 2.655 0.000   0 2.655
LLCSG8 30/03/2017 Put 10.500 0.305 0.305 0.000   0 0.305
LLCK59 30/03/2017 Call 10.750 2.435 2.435 0.000   0 2.435
LLCK69 30/03/2017 Put 10.750 0.355 0.355 0.000   0 0.355
LLCRP8 30/03/2017 Call 11.000 2.225 2.225 0.000   0 2.225
LLCRQ8 30/03/2017 Put 11.000 0.415 0.415 0.000   0 0.415
LLCJO9 30/03/2017 Call 11.250 2.025 2.025 0.000   0 2.025
LLCJP9 30/03/2017 Put 11.250 0.485 0.485 0.000   0 0.485
LLCRH8 30/03/2017 Call 11.500 1.830 1.830 0.000   0 1.830
LLCRI8 30/03/2017 Put 11.500 0.560 0.560 0.000   0 0.560
LLCJE9 30/03/2017 Call 11.750 1.650 1.650 0.000   0 1.650
LLCJF9 30/03/2017 Put 11.750 0.645 0.645 0.000   0 0.645
LLCRR8 30/03/2017 Call 12.000 1.480 1.480 0.000   400 1.480
LLCRS8 30/03/2017 Put 12.000 0.735 0.735 0.000   0 0.735
LLCJA9 30/03/2017 Call 12.250 1.325 1.325 0.000   1,200 1.325
LLCJB9 30/03/2017 Put 12.250 0.840 0.840 0.000   0 0.840
LLCRV8 30/03/2017 Call 12.500 1.175 1.175 0.000   0 1.175
LLCRW8 30/03/2017 Put 12.500 0.945 0.945 0.000   30 0.945
LLCIG9 30/03/2017 Call 12.750 1.040 1.040 0.000   0 1.040
LLCIH9 30/03/2017 Put 12.750 1.070 1.070 0.000   0 1.070
LLCRL8 30/03/2017 Call 13.000 0.910 0.910 0.000   0 0.910
LLCRM8 30/03/2017 Put 13.000 1.200 1.200 0.000   0 1.200
LLCIM9 30/03/2017 Call 13.250 0.795 0.795 0.000   0 0.795
LLCIN9 30/03/2017 Put 13.250 1.345 1.345 0.000   0 1.345
LLCRF8 30/03/2017 Call 13.500 0.685 0.685 0.000   0 0.685
LLCRG8 30/03/2017 Put 13.500 1.490 1.490 0.000   0 1.490
LLCII9 30/03/2017 Call 13.750 0.595 0.595 0.000   0 0.595
LLCIJ9 30/03/2017 Put 13.750 1.655 1.655 0.000   0 1.655
LLCRN8 30/03/2017 Call 14.000 0.510 0.510 0.000   10 0.510
LLCRO8 30/03/2017 Put 14.000 1.825 1.825 0.000   0 1.825
LLCIK9 30/03/2017 Call 14.250 0.435 0.435 0.000   0 0.435
LLCIL9 30/03/2017 Put 14.250 2.010 2.010 0.000   0 2.010
LLCRJ8 30/03/2017 Call 14.500 0.370 0.370 0.000   0 0.370
LLCRK8 30/03/2017 Put 14.500 2.195 2.195 0.000   0 2.195
LLCIO9 30/03/2017 Call 14.750 0.320 0.320 0.000   0 0.320
LLCIP9 30/03/2017 Put 14.750 2.400 2.400 0.000   0 2.400
LLCRT8 30/03/2017 Call 15.000 0.270 0.270 0.000   0 0.270
LLCRU8 30/03/2017 Put 15.000 2.605 2.605 0.000   0 2.605
LLCQV9 30/03/2017 Call 15.010 0.250 0.250 0.000   0 0.250
LLCQU9 30/03/2017 Put 15.010 2.595 2.595 0.000   0 2.595
LLCI99 30/03/2017 Call 15.500 0.195 0.195 0.000   0 0.195
LLCIF9 30/03/2017 Put 15.500 3.035 3.035 0.000   0 3.035
LLCQW9 30/03/2017 Call 15.510 0.180 0.180 0.000   0 0.180
LLCQX9 30/03/2017 Put 15.510 3.020 3.020 0.000   0 3.020
LLCTM8 30/03/2017 Call 16.000 0.145 0.145 0.000   0 0.145
LLCTN8 30/03/2017 Put 16.000 3.480 3.480 0.000   0 3.480
LLCI79 30/03/2017 Call 16.500 0.105 0.105 0.000   0 0.105
LLCI89 30/03/2017 Put 16.500 3.935 3.935 0.000   0 3.935
LLCZO8 30/03/2017 Call 17.000 0.075 0.075 0.000   0 0.075
LLCZP8 30/03/2017 Put 17.000 4.400 4.400 0.000   0 4.400
LLCZW8 30/03/2017 Call 18.000 0.040 0.040 0.000   0 0.040
LLCZX8 30/03/2017 Put 18.000 5.350 5.350 0.000   0 5.350
LLCQB9 29/06/2017 Call 0.010 12.675 12.675 0.000   0 12.675
LLCE19 29/06/2017 Call 9.500 3.605 3.605 0.000   0 3.605
LLCE29 29/06/2017 Put 9.500 0.265 0.265 0.000   1,000 0.265
LLCDM9 29/06/2017 Call 10.000 3.130 3.130 0.000   0 3.130
LLCDN9 29/06/2017 Put 10.000 0.330 0.330 0.000   0 0.330
LLCS79 29/06/2017 Call 10.250 2.905 2.905 0.000   0 2.905
LLCS89 29/06/2017 Put 10.250 0.375 0.375 0.000   0 0.375
LLCBF9 29/06/2017 Call 10.500 2.690 2.690 0.000   0 2.690
LLCBG9 29/06/2017 Put 10.500 0.415 0.415 0.000   0 0.415
LLCR99 29/06/2017 Call 10.750 2.480 2.480 0.000   0 2.480
LLCRF9 29/06/2017 Put 10.750 0.465 0.465 0.000   0 0.465
LLCB49 29/06/2017 Call 11.000 2.280 2.280 0.000   0 2.280
LLCB59 29/06/2017 Put 11.000 0.530 0.530 0.000   0 0.530
LLCQM9 29/06/2017 Call 11.250 2.090 2.090 0.000   0 2.090
LLCQN9 29/06/2017 Put 11.250 0.595 0.595 0.000   0 0.595
LLCYV8 29/06/2017 Call 11.500 1.915 1.915 0.000   0 1.915
LLCYW8 29/06/2017 Put 11.500 0.680 0.680 0.000   2,250 0.680
LLCP49 29/06/2017 Call 11.750 1.745 1.745 0.000   0 1.745
LLCP59 29/06/2017 Put 11.750 0.770 0.770 0.000   0 0.770
LLCZ98 29/06/2017 Call 12.000 1.585 1.585 0.000   0 1.585
LLCZA8 29/06/2017 Put 12.000 0.870 0.870 0.000   0 0.870
LLCPK9 29/06/2017 Call 12.250 1.440 1.440 0.000   0 1.440
LLCPL9 29/06/2017 Put 12.250 0.980 0.980 0.000   0 0.980
LLCYX8 29/06/2017 Call 12.500 1.295 1.295 0.000   0 1.295
LLCYZ8 29/06/2017 Put 12.500 1.090 1.090 0.000   0 1.090
LLCP69 29/06/2017 Call 12.750 1.170 1.170 0.000   0 1.170
LLCP79 29/06/2017 Put 12.750 1.215 1.215 0.000   0 1.215
LLCZ78 29/06/2017 Call 13.000 1.045 1.045 0.000   0 1.045
LLCZ88 29/06/2017 Put 13.000 1.340 1.340 0.000   0 1.340
LLCPO9 29/06/2017 Call 13.250 0.935 0.935 0.000   0 0.935
LLCPP9 29/06/2017 Put 13.250 1.480 1.480 0.000   0 1.480
LLCYT8 29/06/2017 Call 13.500 0.830 0.830 0.000   0 0.830
LLCYU8 29/06/2017 Put 13.500 1.625 1.625 0.000   0 1.625
LLCP89 29/06/2017 Call 13.750 0.730 0.730 0.000   0 0.730
LLCP99 29/06/2017 Put 13.750 1.780 1.780 0.000   0 1.780
LLCZ58 29/06/2017 Call 14.000 0.640 0.640 0.000   0 0.640
LLCZ68 29/06/2017 Put 14.000 1.940 1.940 0.000   15 1.940
LLCPQ9 29/06/2017 Call 14.250 0.555 0.555 0.000   0 0.555
LLCPR9 29/06/2017 Put 14.250 2.110 2.110 0.000   0 2.110
LLCYP8 29/06/2017 Call 14.500 0.490 0.490 0.000   0 0.490
LLCYQ8 29/06/2017 Put 14.500 2.295 2.295 0.000   100 2.295
LLCPM9 29/06/2017 Call 14.750 0.425 0.425 0.000   0 0.425
LLCPN9 29/06/2017 Put 14.750 2.485 2.485 0.000   0 2.485
LLCZ38 29/06/2017 Call 15.000 0.370 0.370 0.000   25 0.370
LLCZ48 29/06/2017 Put 15.000 2.685 2.685 0.000   0 2.685
LLCP29 29/06/2017 Call 15.500 0.280 0.280 0.000   0 0.280
LLCP39 29/06/2017 Put 15.500 3.100 3.100 0.000   0 3.100
LLCZ18 29/06/2017 Call 16.000 0.215 0.215 0.000   0 0.215
LLCZ28 29/06/2017 Put 16.000 3.535 3.535 0.000   0 3.535
LLCZQ8 29/06/2017 Call 17.000 0.125 0.125 0.000   0 0.125
LLCZR8 29/06/2017 Put 17.000 4.440 4.440 0.000   0 4.440
LLCZY8 29/06/2017 Call 18.000 0.070 0.070 0.000   0 0.070
LLCB19 29/06/2017 Put 18.000 5.380 5.380 0.000   0 5.380
LLCRG9 28/09/2017 Call 10.000 3.155 3.155 0.000   0 3.155
LLCRH9 28/09/2017 Put 10.000 0.430 0.430 0.000   0 0.430
LLCK79 28/09/2017 Call 10.500 2.720 2.720 0.000   0 2.720
LLCK89 28/09/2017 Put 10.500 0.545 0.545 0.000   0 0.545
LLCJQ9 28/09/2017 Call 11.000 2.325 2.325 0.000   0 2.325
LLCJR9 28/09/2017 Put 11.000 0.685 0.685 0.000   0 0.685
LLCJC9 28/09/2017 Call 11.500 1.970 1.970 0.000   0 1.970
LLCJD9 28/09/2017 Put 11.500 0.850 0.850 0.000   0 0.850
LLCJ79 28/09/2017 Call 12.000 1.650 1.650 0.000   0 1.650
LLCJ89 28/09/2017 Put 12.000 1.050 1.050 0.000   0 1.050
LLCIU9 28/09/2017 Call 12.500 1.365 1.365 0.000   0 1.365
LLCIV9 28/09/2017 Put 12.500 1.280 1.280 0.000   0 1.280
LLCJ39 28/09/2017 Call 13.000 1.115 1.115 0.000   0 1.115
LLCJ49 28/09/2017 Put 13.000 1.540 1.540 0.000   0 1.540
LLCIS9 28/09/2017 Call 13.500 0.900 0.900 0.000   0 0.900
LLCIT9 28/09/2017 Put 13.500 1.830 1.830 0.000   0 1.830
LLCJ59 28/09/2017 Call 14.000 0.720 0.720 0.000   0 0.720
LLCJ69 28/09/2017 Put 14.000 2.150 2.150 0.000   0 2.150
LLCIQ9 28/09/2017 Call 14.500 0.575 0.575 0.000   0 0.575
LLCIR9 28/09/2017 Put 14.500 2.510 2.510 0.000   0 2.510
LLCJ19 28/09/2017 Call 15.000 0.455 0.455 0.000   0 0.455
LLCJ29 28/09/2017 Put 15.000 2.890 2.890 0.000   0 2.890
LLCIW9 28/09/2017 Call 16.000 0.285 0.285 0.000   0 0.285
LLCIX9 28/09/2017 Put 16.000 3.720 3.720 0.000   0 3.720
LLCIY9 28/09/2017 Call 17.000 0.175 0.175 0.000   0 0.175
LLCIZ9 28/09/2017 Put 17.000 4.615 4.615 0.000   0 4.615
LLCQK9 21/12/2017 Call 7.500 5.590 5.590 0.000   0 5.590
LLCQL9 21/12/2017 Put 7.500 0.090 0.090 0.000   0 0.090
LLCQJ9 21/12/2017 Call 8.000 5.090 5.090 0.000   0 5.090
LLCQI9 21/12/2017 Put 8.000 0.140 0.140 0.000   0 0.140
LLCQG9 21/12/2017 Call 8.500 4.595 4.595 0.000   0 4.595
LLCQH9 21/12/2017 Put 8.500 0.205 0.205 0.000   0 0.205
LLCQF9 21/12/2017 Call 9.500 3.600 3.600 0.000   0 3.600
LLCQE9 21/12/2017 Put 9.500 0.400 0.400 0.000   0 0.400
LLCQC9 21/12/2017 Call 10.000 3.130 3.130 0.000   0 3.130
LLCQD9 21/12/2017 Put 10.000 0.530 0.530 0.000   0 0.530
LLCRI9 21/12/2017 Call 10.500 2.705 2.705 0.000   0 2.705
LLCRJ9 21/12/2017 Put 10.500 0.690 0.690 0.000   0 0.690
LLCQO9 21/12/2017 Call 11.000 2.335 2.335 0.000   0 2.335
LLCQP9 21/12/2017 Put 11.000 0.875 0.875 0.000   0 0.875
LLCPU9 21/12/2017 Call 11.500 2.015 2.015 0.000   0 2.015
LLCPV9 21/12/2017 Put 11.500 1.080 1.080 0.000   0 1.080
LLCQ39 21/12/2017 Call 12.000 1.740 1.740 0.000   0 1.740
LLCQ49 21/12/2017 Put 12.000 1.315 1.315 0.000   0 1.315
LLCPW9 21/12/2017 Call 12.500 1.495 1.495 0.000   0 1.495
LLCPX9 21/12/2017 Put 12.500 1.575 1.575 0.000   0 1.575
LLCQ59 21/12/2017 Call 13.000 1.270 1.270 0.000   0 1.270
LLCQ69 21/12/2017 Put 13.000 1.855 1.855 0.000   0 1.855
LLCQ79 21/12/2017 Call 13.500 1.090 1.090 0.000   0 1.090
LLCQ89 21/12/2017 Put 13.500 2.165 2.165 0.000   0 2.165
LLCQ19 21/12/2017 Call 14.000 0.925 0.925 0.000   0 0.925
LLCQ29 21/12/2017 Put 14.000 2.495 2.495 0.000   0 2.495
LLCQ99 21/12/2017 Call 14.500 0.780 0.780 0.000   0 0.780
LLCQA9 21/12/2017 Put 14.500 2.840 2.840 0.000   0 2.840
LLCPY9 21/12/2017 Call 15.000 0.665 0.665 0.000   0 0.665
LLCPZ9 21/12/2017 Put 15.000 3.210 3.210 0.000   0 3.210
LLCPS9 21/12/2017 Call 16.000 0.470 0.470 0.000   0 0.470
LLCPT9 21/12/2017 Put 16.000 3.990 3.990 0.000   0 3.990

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.