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 * 13.120 Up 0.180 12.900 13.150 12.970 13.150 12.830 1,440,016 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCFS9 26/05/2016 Call 0.010 13.125 13.125 0.000   0 12.945
LLCE99 26/05/2016 Call 9.750 3.385 3.385 0.000   0 3.235
LLCEF9 26/05/2016 Put 9.750 0.000 0.000 0.000   0 0.000
LLCDU9 26/05/2016 Call 10.000 3.135 3.135 0.000   0 2.995
LLCDV9 26/05/2016 Put 10.000 0.000 0.000 0.000   0 0.001
LLCD69 26/05/2016 Call 10.250 2.890 2.890 0.000   0 2.750
LLCD79 26/05/2016 Put 10.250 0.001 0.001 0.000   0 0.001
LLCD29 26/05/2016 Call 10.500 2.640 2.640 0.000   0 2.500
LLCD39 26/05/2016 Put 10.500 0.001 0.001 0.000   0 0.003
LLCCL9 26/05/2016 Call 10.750 2.395 2.395 0.000   0 2.255
LLCCM9 26/05/2016 Put 10.750 0.003 0.003 0.000   75 0.007
LLCWU8 26/05/2016 Call 11.000 2.150 2.150 0.000   0 2.010
LLCWV8 26/05/2016 Put 11.000 0.007 0.007 0.000   11 0.015
LLCX78 26/05/2016 Call 11.250 1.905 1.905 0.000   0 1.770
LLCX88 26/05/2016 Put 11.250 0.015 0.015 0.000   0 0.025
LLCWQ8 26/05/2016 Call 11.500 1.670 1.670 0.000   0 1.535
LLCWR8 26/05/2016 Put 11.500 0.025 0.025 0.000   460 0.040
LLCWY8 26/05/2016 Call 11.750 1.435 1.435 0.000   0 1.300
LLCWZ8 26/05/2016 Put 11.750 0.040 0.040 0.000   185 0.065
LLCXG8 26/05/2016 Call 12.000 1.210 1.210 0.000   0 1.080
LLCXH8 26/05/2016 Put 12.000 0.065 0.065 0.000   849 0.100
LLCX38 26/05/2016 Call 12.250 0.995 0.995 0.000   46 0.870
LLCX48 26/05/2016 Put 12.250 0.105 0.105 0.000   250 0.145
LLCWS8 26/05/2016 Call 12.500 0.790 0.790 0.000   75 0.680
LLCWT8 26/05/2016 Put 12.500 0.150 0.150 0.000   470 0.210
LLCWW8 26/05/2016 Call 12.750 0.605 0.605 0.000   206 0.510
LLCWX8 26/05/2016 Put 12.750 0.220 0.220 0.000   45 0.290
LLCXD8 26/05/2016 Call 13.000 0.445 0.445 0.420 100 501 0.365
LLCXF8 26/05/2016 Put 13.000 0.310 0.310 0.000   750 0.400
LLCKA9 26/05/2016 Call 13.010 0.440 0.440 0.000   0 0.360
LLCK99 26/05/2016 Put 13.010 0.310 0.310 0.000   0 0.405
LLCX18 26/05/2016 Call 13.250 0.310 0.310 0.260 30 39 0.250
LLCX28 26/05/2016 Put 13.250 0.425 0.425 0.000   35 0.540
LLCJL9 26/05/2016 Call 13.260 0.305 0.305 0.000   0 0.245
LLCJK9 26/05/2016 Put 13.260 0.430 0.430 0.000   0 0.545
LLCWO8 26/05/2016 Call 13.500 0.210 0.210 0.000   762 0.160
LLCWP8 26/05/2016 Put 13.500 0.570 0.570 0.000   0 0.705
LLCXB8 26/05/2016 Call 13.750 0.135 0.135 0.000   1,005 0.100
LLCXC8 26/05/2016 Put 13.750 0.745 0.745 0.000   51 0.895
LLCJM9 26/05/2016 Call 13.760 0.135 0.135 0.000   0 0.100
LLCJN9 26/05/2016 Put 13.760 0.750 0.750 0.000   0 0.900
LLCX98 26/05/2016 Call 14.000 0.085 0.085 0.000   2,742 0.060
LLCXA8 26/05/2016 Put 14.000 0.945 0.945 0.000   0 1.110
LLCJU9 26/05/2016 Call 14.010 0.085 0.085 0.000   0 0.060
LLCJV9 26/05/2016 Put 14.010 0.955 0.955 0.000   300 1.115
LLCX58 26/05/2016 Call 14.250 0.055 0.055 0.000   805 0.035
LLCX68 26/05/2016 Put 14.250 1.170 1.170 0.000   0 1.340
LLCJX9 26/05/2016 Call 14.260 0.055 0.055 0.000   0 0.035
LLCJW9 26/05/2016 Put 14.260 1.175 1.175 0.000   0 1.345
LLCWM8 26/05/2016 Call 14.500 0.035 0.035 0.000   300 0.020
LLCWN8 26/05/2016 Put 14.500 1.400 1.400 0.000   280 1.580
LLCJS9 26/05/2016 Call 14.510 0.030 0.030 0.000   45 0.020
LLCJT9 26/05/2016 Put 14.510 1.405 1.405 0.000   0 1.585
LLCXN8 26/05/2016 Call 14.750 0.020 0.020 0.000   150 0.010
LLCXO8 26/05/2016 Put 14.750 1.645 1.645 0.000   0 1.825
LLCXR8 26/05/2016 Call 15.000 0.010 0.010 0.000   250 0.006
LLCXS8 26/05/2016 Put 15.000 1.890 1.890 0.000   0 2.075
LLCY58 26/05/2016 Call 15.500 0.004 0.004 0.000   0 0.002
LLCY68 26/05/2016 Put 15.500 2.385 2.385 0.000   0 2.570
LLCZE8 26/05/2016 Call 16.000 0.001 0.001 0.000   0 0.000
LLCZF8 26/05/2016 Put 16.000 2.880 2.880 0.000   0 3.065
LLCZI8 26/05/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCZJ8 26/05/2016 Put 16.500 3.380 3.380 0.000   0 3.560
LLCZU8 26/05/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCZV8 26/05/2016 Put 17.000 3.880 3.880 0.000   0 4.060
LLCGW9 26/05/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCGX9 26/05/2016 Put 17.500 4.380 4.380 0.000   0 4.560
LLCG48 23/06/2016 Call 0.010 13.145 13.145 0.000   0 12.965
LLCK58 23/06/2016 Call 9.000 4.155 4.155 0.000   0 4.010
LLCK48 23/06/2016 Put 9.000 0.001 0.001 0.000   296 0.001
LLCK28 23/06/2016 Call 9.010 4.145 4.145 0.000   0 4.000
LLCK38 23/06/2016 Put 9.010 0.001 0.001 0.000   0 0.001
LLCEG9 23/06/2016 Call 9.750 3.415 3.415 0.000   0 3.270
LLCEH9 23/06/2016 Put 9.750 0.006 0.006 0.000   0 0.007
LLCK98 23/06/2016 Call 10.000 3.170 3.170 0.000   0 3.025
LLCK88 23/06/2016 Put 10.000 0.010 0.010 0.000   0 0.010
LLCK68 23/06/2016 Call 10.010 3.160 3.160 0.000   0 3.015
LLCK78 23/06/2016 Put 10.010 0.010 0.010 0.000   30 0.010
LLCVP8 23/06/2016 Call 10.250 2.925 2.925 0.000   0 2.785
LLCVQ8 23/06/2016 Put 10.250 0.015 0.015 0.000   20 0.020
LLCSV8 23/06/2016 Call 10.500 2.685 2.685 0.000   0 2.545
LLCSW8 23/06/2016 Put 10.500 0.025 0.025 0.000   150 0.030
LLCSB8 23/06/2016 Call 10.750 2.445 2.445 0.000   0 2.310
LLCSC8 23/06/2016 Put 10.750 0.035 0.035 0.000   0 0.045
LLCQP8 23/06/2016 Call 11.000 2.210 2.210 0.000   100 2.075
LLCQQ8 23/06/2016 Put 11.000 0.050 0.050 0.000   350 0.065
LLCPO8 23/06/2016 Call 11.250 1.980 1.980 0.000   0 1.850
LLCPP8 23/06/2016 Put 11.250 0.070 0.070 0.000   0 0.090
LLCXZ8 23/06/2016 Call 11.260 1.970 1.970 0.000   0 1.840
LLCXY8 23/06/2016 Put 11.260 0.070 0.070 0.000   40 0.090
LLCNV8 23/06/2016 Call 11.500 1.755 1.755 0.000   12 1.630
LLCNW8 23/06/2016 Put 11.500 0.095 0.095 0.000   600 0.120
LLCY18 23/06/2016 Call 11.510 1.745 1.745 0.000   0 1.620
LLCY28 23/06/2016 Put 11.510 0.095 0.095 0.000   40 0.125
LLCN98 23/06/2016 Call 11.750 1.535 1.535 0.000   0 1.415
LLCNK8 23/06/2016 Put 11.750 0.125 0.125 0.000   0 0.160
LLCL98 23/06/2016 Call 12.000 1.325 1.325 0.000   40 1.210
LLCLA8 23/06/2016 Put 12.000 0.165 0.165 0.000   700 0.210
LLCLB8 23/06/2016 Call 12.250 1.120 1.120 0.000   0 1.015
LLCLC8 23/06/2016 Put 12.250 0.215 0.215 0.240 40 30 0.275
LLCKI8 23/06/2016 Call 12.500 0.935 0.935 0.000   0 0.835
LLCKJ8 23/06/2016 Put 12.500 0.275 0.275 0.310 20 350 0.350
LLCJZ8 23/06/2016 Call 12.750 0.760 0.760 0.000   70 0.670
LLCK18 23/06/2016 Put 12.750 0.350 0.350 0.000   60 0.440
LLCJH8 23/06/2016 Call 13.000 0.600 0.600 0.440 100 101 0.525
LLCJI8 23/06/2016 Put 13.000 0.445 0.445 0.000   122 0.550
LLCKB9 23/06/2016 Call 13.010 0.595 0.595 0.000   0 0.520
LLCKC9 23/06/2016 Put 13.010 0.450 0.450 0.000   0 0.550
LLCGR8 23/06/2016 Call 13.250 0.465 0.465 0.000   20 0.400
LLCGS8 23/06/2016 Put 13.250 0.560 0.560 0.000   0 0.680
LLCUJ7 23/06/2016 Call 13.500 0.345 0.345 0.000   4,002 0.295
LLCUK7 23/06/2016 Put 13.500 0.695 0.695 0.000   80 0.830
LLCF68 23/06/2016 Call 13.750 0.250 0.250 0.250 30 200 0.210
LLCF78 23/06/2016 Put 13.750 0.850 0.850 0.000   0 1.005
LLCUH7 23/06/2016 Call 14.000 0.180 0.180 0.000   94 0.145
LLCUI7 23/06/2016 Put 14.000 1.030 1.030 0.000   46 1.195
LLCJY9 23/06/2016 Call 14.010 0.175 0.175 0.000   0 0.140
LLCJZ9 23/06/2016 Put 14.010 1.030 1.030 0.000   160 1.200
LLCEZ8 23/06/2016 Call 14.250 0.120 0.120 0.000   310 0.095
LLCF18 23/06/2016 Put 14.250 1.225 1.225 0.000   0 1.405
LLCK29 23/06/2016 Call 14.260 0.120 0.120 0.000   0 0.095
LLCK19 23/06/2016 Put 14.260 1.225 1.225 0.000   0 1.405
LLCUP7 23/06/2016 Call 14.500 0.080 0.080 0.000   540 0.065
LLCUQ7 23/06/2016 Put 14.500 1.440 1.440 0.000   108 1.630
LLCF48 23/06/2016 Call 14.750 0.055 0.055 0.000   197 0.040
LLCF58 23/06/2016 Put 14.750 1.660 1.660 0.000   9 1.865
LLCUD7 23/06/2016 Call 15.000 0.035 0.035 0.000   250 0.025
LLCUE7 23/06/2016 Put 15.000 1.895 1.895 0.000   0 2.100
LLCFH8 23/06/2016 Call 15.500 0.015 0.015 0.000   68 0.010
LLCFI8 23/06/2016 Put 15.500 2.380 2.380 0.000   0 2.590
LLCUF7 23/06/2016 Call 16.000 0.005 0.005 0.000   150 0.003
LLCUG7 23/06/2016 Put 16.000 2.880 2.880 0.000   0 3.080
LLCF88 23/06/2016 Call 16.500 0.002 0.002 0.000   0 0.001
LLCF98 23/06/2016 Put 16.500 3.380 3.380 0.000   0 3.580
LLCUB7 23/06/2016 Call 17.000 0.000 0.000 0.000   52 0.000
LLCUC7 23/06/2016 Put 17.000 3.880 3.880 0.000   0 4.075
LLCFF8 23/06/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCFG8 23/06/2016 Put 17.500 4.380 4.380 0.000   0 4.575
LLCU97 23/06/2016 Call 18.000 0.000 0.000 0.000   50 0.000
LLCUA7 23/06/2016 Put 18.000 4.880 4.880 0.000   0 5.075
LLCF28 23/06/2016 Call 18.500 0.000 0.000 0.000   0 0.000
LLCF38 23/06/2016 Put 18.500 5.380 5.380 0.000   0 5.575
LLCUN7 23/06/2016 Call 19.000 0.000 0.000 0.000   0 0.000
LLCUO7 23/06/2016 Put 19.000 5.880 5.880 0.000   0 6.075
LLCER9 23/06/2016 Call 19.010 0.000 0.000 0.000   0 0.000
LLCEQ9 23/06/2016 Put 19.010 5.845 5.845 0.000   0 6.060
LLCGX8 23/06/2016 Call 19.500 0.000 0.000 0.000   0 0.000
LLCGY8 23/06/2016 Put 19.500 6.380 6.380 0.000   0 6.575
LLCUL7 23/06/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCUM7 23/06/2016 Put 20.000 6.880 6.880 0.000   0 7.075
LLCVB7 23/06/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCVC7 23/06/2016 Put 21.000 7.880 7.880 0.000   0 8.070
LLCYC7 23/06/2016 Call 22.000 0.000 0.000 0.000   0 0.000
LLCYD7 23/06/2016 Put 22.000 8.880 8.880 0.000   0 9.065
LLCL89 28/07/2016 Call 0.010 13.175 13.175 0.000   0 12.990
LLCEI9 28/07/2016 Call 9.750 3.455 3.455 0.000   0 3.310
LLCEJ9 28/07/2016 Put 9.750 0.030 0.030 0.000   0 0.040
LLCDW9 28/07/2016 Call 10.000 3.220 3.220 0.000   0 3.080
LLCDX9 28/07/2016 Put 10.000 0.040 0.040 0.000   0 0.055
LLCD89 28/07/2016 Call 10.250 2.980 2.980 0.000   0 2.845
LLCD99 28/07/2016 Put 10.250 0.055 0.055 0.000   0 0.070
LLCD49 28/07/2016 Call 10.500 2.750 2.750 0.000   0 2.615
LLCD59 28/07/2016 Put 10.500 0.075 0.075 0.000   0 0.090
LLCCP9 28/07/2016 Call 10.750 2.515 2.515 0.000   0 2.385
LLCCQ9 28/07/2016 Put 10.750 0.090 0.090 0.000   0 0.110
LLCCN9 28/07/2016 Call 11.000 2.295 2.295 0.000   0 2.165
LLCCO9 28/07/2016 Put 11.000 0.115 0.115 0.000   150 0.140
LLCBW9 28/07/2016 Call 11.250 2.070 2.070 0.000   0 1.945
LLCBX9 28/07/2016 Put 11.250 0.140 0.140 0.000   100 0.175
LLCBY9 28/07/2016 Call 11.500 1.860 1.860 0.000   0 1.735
LLCBZ9 28/07/2016 Put 11.500 0.180 0.180 0.000   8 0.210
LLCC99 28/07/2016 Call 11.750 1.650 1.650 0.000   0 1.535
LLCCF9 28/07/2016 Put 11.750 0.220 0.220 0.000   150 0.260
LLCBL9 28/07/2016 Call 12.000 1.450 1.450 0.000   0 1.340
LLCBM9 28/07/2016 Put 12.000 0.270 0.270 0.000   300 0.320
LLCBU9 28/07/2016 Call 12.250 1.260 1.260 0.000   0 1.155
LLCBV9 28/07/2016 Put 12.250 0.335 0.335 0.000   21 0.390
LLCC79 28/07/2016 Call 12.500 1.080 1.080 0.000   0 0.985
LLCC89 28/07/2016 Put 12.500 0.405 0.405 0.000   76 0.475
LLCBJ9 28/07/2016 Call 12.750 0.915 0.915 0.000   0 0.825
LLCBK9 28/07/2016 Put 12.750 0.485 0.485 0.000   0 0.570
LLCBQ9 28/07/2016 Call 13.000 0.760 0.760 0.670 1,500 0 0.680
LLCBR9 28/07/2016 Put 13.000 0.585 0.585 0.000   0 0.680
LLCC19 28/07/2016 Call 13.250 0.625 0.625 0.000   250 0.550
LLCC29 28/07/2016 Put 13.250 0.700 0.700 0.000   0 0.800
LLCC59 28/07/2016 Call 13.500 0.500 0.500 0.000   230 0.435
LLCC69 28/07/2016 Put 13.500 0.825 0.825 0.000   25 0.945
LLCBH9 28/07/2016 Call 13.750 0.395 0.395 0.000   4,154 0.340
LLCBI9 28/07/2016 Put 13.750 0.965 0.965 0.000   0 1.100
LLCBO9 28/07/2016 Call 14.000 0.305 0.305 0.000   41 0.260
LLCBP9 28/07/2016 Put 14.000 1.130 1.130 0.000   10 1.275
LLCC39 28/07/2016 Call 14.250 0.230 0.230 0.000   90 0.190
LLCC49 28/07/2016 Put 14.250 1.310 1.310 0.000   0 1.470
LLCCG9 28/07/2016 Call 14.500 0.175 0.175 0.000   0 0.140
LLCCH9 28/07/2016 Put 14.500 1.505 1.505 0.000   0 1.675
LLCBS9 28/07/2016 Call 14.750 0.130 0.130 0.000   0 0.100
LLCBT9 28/07/2016 Put 14.750 1.715 1.715 0.000   0 1.895
LLCCJ9 28/07/2016 Call 15.000 0.090 0.090 0.000   0 0.075
LLCCK9 28/07/2016 Put 15.000 1.935 1.935 0.000   0 2.120
LLCFX9 28/07/2016 Call 15.500 0.050 0.050 0.000   0 0.035
LLCFY9 28/07/2016 Put 15.500 2.400 2.400 0.000   0 2.595
LLCG29 28/07/2016 Call 16.000 0.025 0.025 0.000   10 0.020
LLCG39 28/07/2016 Put 16.000 2.885 2.885 0.000   0 3.085
LLCG49 28/07/2016 Call 16.500 0.010 0.010 0.000   0 0.008
LLCG59 28/07/2016 Put 16.500 3.380 3.380 0.000   0 3.575
LLCGQ9 28/07/2016 Call 17.000 0.005 0.005 0.000   0 0.004
LLCGR9 28/07/2016 Put 17.000 3.880 3.880 0.000   0 4.070
LLCGY9 28/07/2016 Call 17.500 0.002 0.002 0.000   0 0.002
LLCGZ9 28/07/2016 Put 17.500 4.380 4.380 0.000   0 4.565
LLCK39 25/08/2016 Call 10.750 2.570 2.570 0.000   0 2.425
LLCK49 25/08/2016 Put 10.750 0.180 0.180 0.000   50 0.210
LLCEW9 25/08/2016 Call 11.000 2.355 2.355 0.000   0 2.215
LLCEX9 25/08/2016 Put 11.000 0.215 0.215 0.000   0 0.250
LLCF79 25/08/2016 Call 11.250 2.135 2.135 0.000   0 2.010
LLCF89 25/08/2016 Put 11.250 0.255 0.255 0.000   0 0.300
LLCFM9 25/08/2016 Call 11.500 1.930 1.930 0.000   0 1.800
LLCFN9 25/08/2016 Put 11.500 0.305 0.305 0.000   0 0.355
LLCEU9 25/08/2016 Call 11.750 1.725 1.725 0.000   0 1.605
LLCEV9 25/08/2016 Put 11.750 0.365 0.365 0.000   0 0.420
LLCF19 25/08/2016 Call 12.000 1.530 1.530 0.000   0 1.415
LLCF29 25/08/2016 Put 12.000 0.430 0.430 0.000   150 0.495
LLCFG9 25/08/2016 Call 12.250 1.345 1.345 0.000   0 1.235
LLCFH9 25/08/2016 Put 12.250 0.515 0.515 0.000   30 0.580
LLCFK9 25/08/2016 Call 12.500 1.170 1.170 0.000   0 1.070
LLCFL9 25/08/2016 Put 12.500 0.605 0.605 0.000   0 0.680
LLCES9 25/08/2016 Call 12.750 1.010 1.010 0.000   0 0.915
LLCET9 25/08/2016 Put 12.750 0.705 0.705 0.000   9 0.790
LLCF39 25/08/2016 Call 13.000 0.855 0.855 0.000   0 0.775
LLCF49 25/08/2016 Put 13.000 0.820 0.820 0.000   0 0.910
LLCF99 25/08/2016 Call 13.250 0.715 0.715 0.000   0 0.645
LLCFF9 25/08/2016 Put 13.250 0.940 0.940 0.000   0 1.050
LLCFQ9 25/08/2016 Call 13.500 0.600 0.600 0.000   25 0.530
LLCFR9 25/08/2016 Put 13.500 1.075 1.075 0.000   0 1.195
LLCEY9 25/08/2016 Call 13.750 0.490 0.490 0.000   0 0.435
LLCEZ9 25/08/2016 Put 13.750 1.230 1.230 0.000   0 1.355
LLCF59 25/08/2016 Call 14.000 0.395 0.395 0.000   180 0.345
LLCF69 25/08/2016 Put 14.000 1.390 1.390 0.000   0 1.535
LLCFI9 25/08/2016 Call 14.250 0.320 0.320 0.000   0 0.270
LLCFJ9 25/08/2016 Put 14.250 1.570 1.570 0.000   0 1.725
LLCFO9 25/08/2016 Call 14.500 0.250 0.250 0.000   0 0.210
LLCFP9 25/08/2016 Put 14.500 1.765 1.765 0.000   0 1.930
LLCFT9 25/08/2016 Call 14.750 0.195 0.195 0.000   0 0.170
LLCFU9 25/08/2016 Put 14.750 1.970 1.970 0.000   0 2.140
LLCFV9 25/08/2016 Call 15.000 0.155 0.155 0.000   0 0.130
LLCFW9 25/08/2016 Put 15.000 2.185 2.185 0.000   0 2.365
LLCFZ9 25/08/2016 Call 15.500 0.090 0.090 0.000   0 0.075
LLCG19 25/08/2016 Put 15.500 2.635 2.635 0.000   0 2.825
LLCG89 25/08/2016 Call 16.000 0.055 0.055 0.000   0 0.045
LLCG99 25/08/2016 Put 16.000 3.110 3.110 0.000   0 3.300
LLCG69 25/08/2016 Call 16.500 0.030 0.030 0.000   0 0.025
LLCG79 25/08/2016 Put 16.500 3.595 3.595 0.000   0 3.780
LLCGS9 25/08/2016 Call 17.000 0.020 0.020 0.000   0 0.015
LLCGT9 25/08/2016 Put 17.000 4.090 4.090 0.000   0 4.270
LLCI19 25/08/2016 Call 17.500 0.010 0.010 0.000   0 0.007
LLCI29 25/08/2016 Put 17.500 4.585 4.585 0.000   0 4.765
LLCRX8 29/09/2016 Call 0.010 12.905 12.905 0.000   0 12.725
LLCEK9 29/09/2016 Call 9.750 3.495 3.495 0.000   0 3.320
LLCEL9 29/09/2016 Put 9.750 0.125 0.125 0.000   0 0.150
LLCW68 29/09/2016 Call 10.000 3.265 3.265 0.000   0 3.095
LLCW78 29/09/2016 Put 10.000 0.150 0.150 0.000   286 0.175
LLCVR8 29/09/2016 Call 10.250 3.030 3.030 0.000   0 2.875
LLCVS8 29/09/2016 Put 10.250 0.175 0.175 0.000   0 0.205
LLCQR8 29/09/2016 Call 10.500 2.805 2.805 0.000   0 2.650
LLCQS8 29/09/2016 Put 10.500 0.210 0.210 0.000   0 0.240
LLCSD8 29/09/2016 Call 10.750 2.580 2.580 0.000   0 2.435
LLCSE8 29/09/2016 Put 10.750 0.245 0.245 0.000   0 0.275
LLCNX8 29/09/2016 Call 11.000 2.365 2.365 0.000   0 2.220
LLCNY8 29/09/2016 Put 11.000 0.290 0.290 0.000   4,000 0.325
LLCR88 29/09/2016 Call 11.250 2.155 2.155 0.000   0 2.010
LLCR98 29/09/2016 Put 11.250 0.335 0.335 0.000   0 0.375
LLCLD8 29/09/2016 Call 11.500 1.950 1.950 0.000   0 1.810
LLCLE8 29/09/2016 Put 11.500 0.395 0.395 0.000   0 0.440
LLCR28 29/09/2016 Call 11.750 1.750 1.750 0.000   0 1.615
LLCR38 29/09/2016 Put 11.750 0.460 0.460 0.000   0 0.505
LLCLF8 29/09/2016 Call 12.000 1.565 1.565 0.000   0 1.435
LLCLG8 29/09/2016 Put 12.000 0.530 0.530 0.000   0 0.590
LLCQV8 29/09/2016 Call 12.250 1.385 1.385 0.000   0 1.260
LLCQW8 29/09/2016 Put 12.250 0.615 0.615 0.000   0 0.680
LLCJJ8 29/09/2016 Call 12.500 1.215 1.215 0.000   0 1.100
LLCJK8 29/09/2016 Put 12.500 0.705 0.705 0.000   146 0.780
LLCR68 29/09/2016 Call 12.750 1.055 1.055 0.000   0 0.950
LLCR78 29/09/2016 Put 12.750 0.810 0.810 0.000   15 0.895
LLCFJ8 29/09/2016 Call 13.000 0.910 0.910 0.000   219 0.810
LLCFK8 29/09/2016 Put 13.000 0.925 0.925 0.000   191 1.020
LLCQX8 29/09/2016 Call 13.250 0.770 0.770 0.000   0 0.690
LLCQY8 29/09/2016 Put 13.250 1.050 1.050 0.000   607 1.155
LLCB58 29/09/2016 Call 13.500 0.655 0.655 0.000   171 0.570
LLCB68 29/09/2016 Put 13.500 1.190 1.190 0.000   0 1.300
LLCR48 29/09/2016 Call 13.750 0.545 0.545 0.000   0 0.475
LLCR58 29/09/2016 Put 13.750 1.340 1.340 0.000   0 1.465
LLCBK8 29/09/2016 Call 14.000 0.450 0.450 0.000   24 0.390
LLCBL8 29/09/2016 Put 14.000 1.505 1.505 0.000   41 1.635
LLCQZ8 29/09/2016 Call 14.250 0.370 0.370 0.000   0 0.315
LLCR18 29/09/2016 Put 14.250 1.680 1.680 0.000   0 1.815
LLCBM8 29/09/2016 Call 14.500 0.300 0.300 0.000   20 0.255
LLCBO8 29/09/2016 Put 14.500 1.865 1.865 0.000   0 2.010
LLCSH8 29/09/2016 Call 14.750 0.245 0.245 0.000   150 0.205
LLCSI8 29/09/2016 Put 14.750 2.065 2.065 0.000   0 2.210
LLCBG8 29/09/2016 Call 15.000 0.195 0.195 0.000   566 0.165
LLCBH8 29/09/2016 Put 15.000 2.270 2.270 0.000   120 2.420
LLCY78 29/09/2016 Call 15.500 0.125 0.125 0.000   150 0.105
LLCY88 29/09/2016 Put 15.500 2.705 2.705 0.000   40 2.860
LLCBI8 29/09/2016 Call 16.000 0.080 0.080 0.000   200 0.065
LLCBJ8 29/09/2016 Put 16.000 3.160 3.160 0.000   25 3.320
LLCZK8 29/09/2016 Call 16.500 0.050 0.050 0.000   440 0.040
LLCZL8 29/09/2016 Put 16.500 3.625 3.625 0.000   0 3.795
LLCB98 29/09/2016 Call 17.000 0.030 0.030 0.000   176 0.025
LLCBF8 29/09/2016 Put 17.000 4.105 4.105 0.000   0 4.275
LLCI39 29/09/2016 Call 17.500 0.020 0.020 0.000   0 0.015
LLCI49 29/09/2016 Put 17.500 4.595 4.595 0.000   0 4.765
LLCB78 29/09/2016 Call 18.000 0.010 0.010 0.000   0 0.009
LLCB88 29/09/2016 Put 18.000 5.085 5.085 0.000   0 5.260
LLCB18 29/09/2016 Call 19.000 0.003 0.003 0.000   0 0.003
LLCB28 29/09/2016 Put 19.000 6.075 6.075 0.000   0 6.250
LLCB38 29/09/2016 Call 20.000 0.001 0.001 0.000   0 0.001
LLCB48 29/09/2016 Put 20.000 7.070 7.070 0.000   0 7.245
LLCBQ8 29/09/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCBR8 29/09/2016 Put 21.000 8.065 8.065 0.000   0 8.245
LLCKZ9 27/10/2016 Call 10.750 2.570 2.570 0.000   0 2.415
LLCL19 27/10/2016 Put 10.750 0.230 0.230 0.000   0 0.245
LLCKR9 27/10/2016 Call 11.000 2.355 2.355 0.000   0 2.205
LLCKS9 27/10/2016 Put 11.000 0.285 0.285 0.000   0 0.305
LLCKH9 27/10/2016 Call 11.250 2.150 2.150 0.000   0 2.000
LLCKI9 27/10/2016 Put 11.250 0.345 0.345 0.000   0 0.370
LLCKP9 27/10/2016 Call 11.500 1.950 1.950 0.000   0 1.805
LLCKQ9 27/10/2016 Put 11.500 0.410 0.410 0.000   0 0.445
LLCL29 27/10/2016 Call 11.750 1.755 1.755 0.000   0 1.615
LLCL39 27/10/2016 Put 11.750 0.480 0.480 0.000   0 0.525
LLCKT9 27/10/2016 Call 12.000 1.570 1.570 0.000   0 1.440
LLCKU9 27/10/2016 Put 12.000 0.560 0.560 0.000   0 0.620
LLCKJ9 27/10/2016 Call 12.250 1.395 1.395 0.000   0 1.275
LLCKK9 27/10/2016 Put 12.250 0.650 0.650 0.000   0 0.715
LLCL69 27/10/2016 Call 12.500 1.230 1.230 0.000   0 1.120
LLCL79 27/10/2016 Put 12.500 0.750 0.750 0.000   0 0.825
LLCKX9 27/10/2016 Call 12.750 1.075 1.075 0.000   0 0.980
LLCKY9 27/10/2016 Put 12.750 0.855 0.855 0.000   0 0.940
LLCKF9 27/10/2016 Call 13.000 0.940 0.940 0.000   0 0.845
LLCKG9 27/10/2016 Put 13.000 0.980 0.980 0.000   0 1.070
LLCKN9 27/10/2016 Call 13.250 0.810 0.810 0.000   0 0.730
LLCKO9 27/10/2016 Put 13.250 1.110 1.110 0.000   0 1.210
LLCL49 27/10/2016 Call 13.500 0.700 0.700 0.000   0 0.620
LLCL59 27/10/2016 Put 13.500 1.255 1.255 0.000   0 1.355
LLCKV9 27/10/2016 Call 13.750 0.595 0.595 0.000   0 0.530
LLCKW9 27/10/2016 Put 13.750 1.405 1.405 0.000   0 1.520
LLCKD9 27/10/2016 Call 14.000 0.510 0.510 0.000   0 0.445
LLCKE9 27/10/2016 Put 14.000 1.570 1.570 0.000   0 1.690
LLCKL9 27/10/2016 Call 14.250 0.430 0.430 0.000   0 0.375
LLCKM9 27/10/2016 Put 14.250 1.735 1.735 0.000   0 1.870
LLCL99 27/10/2016 Call 14.500 0.360 0.360 0.000   0 0.305
LLCLA9 27/10/2016 Put 14.500 1.920 1.920 0.000   0 2.060
LLCLB9 27/10/2016 Call 14.750 0.300 0.300 0.000   0 0.255
LLCLC9 27/10/2016 Put 14.750 2.110 2.110 0.000   0 2.260
LLCLD9 27/10/2016 Call 15.000 0.245 0.245 0.000   0 0.215
LLCLE9 27/10/2016 Put 15.000 2.315 2.315 0.000   0 2.465
LLCZB8 22/12/2016 Call 0.010 12.975 12.975 0.000   0 12.795
LLCEM9 22/12/2016 Call 9.750 3.530 3.530 0.000   0 3.365
LLCEN9 22/12/2016 Put 9.750 0.210 0.210 0.000   0 0.240
LLCSX8 22/12/2016 Call 10.000 3.300 3.300 0.000   0 3.145
LLCSY8 22/12/2016 Put 10.000 0.245 0.245 0.000   0 0.275
LLCDK9 22/12/2016 Call 10.250 3.080 3.080 0.000   0 2.930
LLCDL9 22/12/2016 Put 10.250 0.280 0.280 0.000   0 0.310
LLCQT8 22/12/2016 Call 10.500 2.860 2.860 0.000   0 2.715
LLCQU8 22/12/2016 Put 10.500 0.320 0.320 0.000   0 0.355
LLCCR9 22/12/2016 Call 10.750 2.650 2.650 0.000   0 2.510
LLCCS9 22/12/2016 Put 10.750 0.370 0.370 0.000   0 0.405
LLCT29 22/12/2016 Call 11.000 2.445 2.445 0.000   0 2.305
LLCT39 22/12/2016 Put 11.000 0.420 0.420 0.000   60 0.460
LLCB29 22/12/2016 Call 11.250 2.250 2.250 0.000   0 2.115
LLCB39 22/12/2016 Put 11.250 0.480 0.480 0.000   0 0.530
LLCLH8 22/12/2016 Call 11.500 2.060 2.060 0.000   0 1.920
LLCLI8 22/12/2016 Put 11.500 0.545 0.545 0.000   5,000 0.595
LLCYD8 22/12/2016 Call 11.750 1.870 1.870 0.000   0 1.745
LLCYE8 22/12/2016 Put 11.750 0.615 0.615 0.000   0 0.680
LLCLJ8 22/12/2016 Call 12.000 1.700 1.700 0.000   0 1.570
LLCLK8 22/12/2016 Put 12.000 0.700 0.700 0.000   60 0.765
LLCYL8 22/12/2016 Call 12.250 1.525 1.525 0.000   0 1.410
LLCYM8 22/12/2016 Put 12.250 0.785 0.785 0.000   35 0.860
LLCJL8 22/12/2016 Call 12.500 1.370 1.370 0.000   0 1.260
LLCJM8 22/12/2016 Put 12.500 0.885 0.885 0.000   110 0.965
LLCYF8 22/12/2016 Call 12.750 1.220 1.220 0.000   60 1.115
LLCYG8 22/12/2016 Put 12.750 0.990 0.990 0.000   60 1.075
LLCFP8 22/12/2016 Call 13.000 1.080 1.080 0.000   0 0.985
LLCFQ8 22/12/2016 Put 13.000 1.105 1.105 0.000   32 1.200
LLCYN8 22/12/2016 Call 13.250 0.950 0.950 0.000   30 0.865
LLCYO8 22/12/2016 Put 13.250 1.230 1.230 0.000   30 1.330
LLCFL8 22/12/2016 Call 13.500 0.830 0.830 0.000   0 0.755
LLCFM8 22/12/2016 Put 13.500 1.365 1.365 0.000   30 1.470
LLCYH8 22/12/2016 Call 13.750 0.725 0.725 0.000   0 0.650
LLCYI8 22/12/2016 Put 13.750 1.510 1.510 0.000   0 1.620
LLCFX8 22/12/2016 Call 14.000 0.625 0.625 0.000   30 0.560
LLCFY8 22/12/2016 Put 14.000 1.665 1.665 0.000   0 1.785
LLCY98 22/12/2016 Call 14.250 0.535 0.535 0.000   150 0.475
LLCYA8 22/12/2016 Put 14.250 1.830 1.830 0.000   0 1.950
LLCFN8 22/12/2016 Call 14.500 0.460 0.460 0.000   134 0.405
LLCFO8 22/12/2016 Put 14.500 2.000 2.000 0.000   0 2.135
LLCYJ8 22/12/2016 Call 14.750 0.390 0.390 0.000   150 0.340
LLCYK8 22/12/2016 Put 14.750 2.190 2.190 0.000   0 2.320
LLCFR8 22/12/2016 Call 15.000 0.330 0.330 0.000   150 0.290
LLCFS8 22/12/2016 Put 15.000 2.380 2.380 0.000   0 2.520
LLCYB8 22/12/2016 Call 15.500 0.235 0.235 0.000   0 0.205
LLCYC8 22/12/2016 Put 15.500 2.790 2.790 0.000   0 2.940
LLCFT8 22/12/2016 Call 16.000 0.165 0.165 0.000   0 0.145
LLCFU8 22/12/2016 Put 16.000 3.225 3.225 0.000   0 3.375
LLCDO9 22/12/2016 Call 16.010 0.170 0.170 0.000   0 0.145
LLCDP9 22/12/2016 Put 16.010 3.165 3.165 0.000   40 3.315
LLCZM8 22/12/2016 Call 16.500 0.120 0.120 0.000   0 0.100
LLCZN8 22/12/2016 Put 16.500 3.675 3.675 0.000   0 3.835
LLCFV8 22/12/2016 Call 17.000 0.085 0.085 0.000   0 0.070
LLCFW8 22/12/2016 Put 17.000 4.145 4.145 0.000   0 4.305
LLCI59 22/12/2016 Call 17.500 0.060 0.060 0.000   0 0.050
LLCI69 22/12/2016 Put 17.500 4.620 4.620 0.000   0 4.785
LLCFZ8 22/12/2016 Call 18.000 0.040 0.040 0.000   0 0.035
LLCG18 22/12/2016 Put 18.000 5.100 5.100 0.000   0 5.265
LLCDR9 22/12/2016 Call 18.010 0.040 0.040 0.000   0 0.035
LLCDQ9 22/12/2016 Put 18.010 5.010 5.010 0.000   0 5.170
LLCG28 22/12/2016 Call 19.000 0.020 0.020 0.000   0 0.015
LLCG38 22/12/2016 Put 19.000 6.080 6.080 0.000   155 6.245
LLCGT8 22/12/2016 Call 20.000 0.009 0.009 0.000   0 0.007
LLCGU8 22/12/2016 Put 20.000 7.070 7.070 0.000   11 7.235
LLCDS9 22/12/2016 Call 20.010 0.009 0.009 0.000   0 0.007
LLCDT9 22/12/2016 Put 20.010 6.950 6.950 0.000   22 7.110
LLCJ99 30/03/2017 Call 0.010 12.715 12.715 0.000   0 12.540
LLCDY9 30/03/2017 Call 9.500 3.790 3.790 0.000   0 3.625
LLCDZ9 30/03/2017 Put 9.500 0.320 0.320 0.000   0 0.345
LLCSZ8 30/03/2017 Call 10.000 3.350 3.350 0.000   0 3.195
LLCT18 30/03/2017 Put 10.000 0.400 0.400 0.000   0 0.435
LLCSF8 30/03/2017 Call 10.500 2.930 2.930 0.000   0 2.785
LLCSG8 30/03/2017 Put 10.500 0.500 0.500 0.000   0 0.545
LLCK59 30/03/2017 Call 10.750 2.730 2.730 0.000   0 2.590
LLCK69 30/03/2017 Put 10.750 0.565 0.565 0.000   0 0.610
LLCRP8 30/03/2017 Call 11.000 2.535 2.535 0.000   0 2.395
LLCRQ8 30/03/2017 Put 11.000 0.630 0.630 0.000   0 0.675
LLCJO9 30/03/2017 Call 11.250 2.340 2.340 0.000   0 2.215
LLCJP9 30/03/2017 Put 11.250 0.700 0.700 0.000   0 0.760
LLCRH8 30/03/2017 Call 11.500 2.165 2.165 0.000   0 2.035
LLCRI8 30/03/2017 Put 11.500 0.780 0.780 0.000   0 0.840
LLCJE9 30/03/2017 Call 11.750 1.990 1.990 0.000   0 1.865
LLCJF9 30/03/2017 Put 11.750 0.865 0.865 0.000   0 0.930
LLCRR8 30/03/2017 Call 12.000 1.820 1.820 0.000   0 1.705
LLCRS8 30/03/2017 Put 12.000 0.955 0.955 0.000   0 1.030
LLCJA9 30/03/2017 Call 12.250 1.665 1.665 0.000   0 1.550
LLCJB9 30/03/2017 Put 12.250 1.055 1.055 0.000   0 1.135
LLCRV8 30/03/2017 Call 12.500 1.510 1.510 0.000   0 1.405
LLCRW8 30/03/2017 Put 12.500 1.155 1.155 0.000   0 1.250
LLCIG9 30/03/2017 Call 12.750 1.370 1.370 0.000   0 1.270
LLCIH9 30/03/2017 Put 12.750 1.275 1.275 0.000   0 1.370
LLCRL8 30/03/2017 Call 13.000 1.235 1.235 0.000   0 1.135
LLCRM8 30/03/2017 Put 13.000 1.395 1.395 0.000   0 1.490
LLCIM9 30/03/2017 Call 13.250 1.105 1.105 0.000   0 1.020
LLCIN9 30/03/2017 Put 13.250 1.525 1.525 0.000   0 1.630
LLCRF8 30/03/2017 Call 13.500 0.990 0.990 0.000   0 0.905
LLCRG8 30/03/2017 Put 13.500 1.660 1.660 0.000   0 1.770
LLCII9 30/03/2017 Call 13.750 0.875 0.875 0.000   0 0.805
LLCIJ9 30/03/2017 Put 13.750 1.800 1.800 0.000   0 1.920
LLCRN8 30/03/2017 Call 14.000 0.780 0.780 0.000   0 0.710
LLCRO8 30/03/2017 Put 14.000 1.960 1.960 0.000   0 2.080
LLCIK9 30/03/2017 Call 14.250 0.690 0.690 0.000   0 0.620
LLCIL9 30/03/2017 Put 14.250 2.120 2.120 0.000   0 2.245
LLCRJ8 30/03/2017 Call 14.500 0.605 0.605 0.000   0 0.545
LLCRK8 30/03/2017 Put 14.500 2.290 2.290 0.000   0 2.420
LLCIO9 30/03/2017 Call 14.750 0.535 0.535 0.000   0 0.475
LLCIP9 30/03/2017 Put 14.750 2.470 2.470 0.000   0 2.600
LLCRT8 30/03/2017 Call 15.000 0.460 0.460 0.000   0 0.415
LLCRU8 30/03/2017 Put 15.000 2.650 2.650 0.000   0 2.790
LLCI99 30/03/2017 Call 15.500 0.355 0.355 0.000   0 0.310
LLCIF9 30/03/2017 Put 15.500 3.045 3.045 0.000   0 3.185
LLCTM8 30/03/2017 Call 16.000 0.270 0.270 0.000   0 0.235
LLCTN8 30/03/2017 Put 16.000 3.460 3.460 0.000   0 3.605
LLCI79 30/03/2017 Call 16.500 0.205 0.205 0.000   0 0.175
LLCI89 30/03/2017 Put 16.500 3.890 3.890 0.000   0 4.040
LLCZO8 30/03/2017 Call 17.000 0.155 0.155 0.000   0 0.130
LLCZP8 30/03/2017 Put 17.000 4.335 4.335 0.000   0 4.495
LLCZW8 30/03/2017 Call 18.000 0.090 0.090 0.000   0 0.075
LLCZX8 30/03/2017 Put 18.000 5.260 5.260 0.000   0 5.425
LLCE19 29/06/2017 Call 9.500 3.680 3.680 0.000   0 3.500
LLCE29 29/06/2017 Put 9.500 0.220 0.220 0.000   0 0.245
LLCDM9 29/06/2017 Call 10.000 3.195 3.195 0.000   0 3.025
LLCDN9 29/06/2017 Put 10.000 0.320 0.320 0.000   0 0.355
LLCBF9 29/06/2017 Call 10.500 2.735 2.735 0.000   0 2.570
LLCBG9 29/06/2017 Put 10.500 0.450 0.450 0.000   0 0.490
LLCB49 29/06/2017 Call 11.000 2.305 2.305 0.000   0 2.150
LLCB59 29/06/2017 Put 11.000 0.610 0.610 0.000   0 0.655
LLCYV8 29/06/2017 Call 11.500 1.920 1.920 0.000   0 1.780
LLCYW8 29/06/2017 Put 11.500 0.795 0.795 0.000   0 0.855
LLCZ98 29/06/2017 Call 12.000 1.580 1.580 0.000   0 1.455
LLCZA8 29/06/2017 Put 12.000 1.010 1.010 0.000   0 1.080
LLCYX8 29/06/2017 Call 12.500 1.290 1.290 0.000   0 1.180
LLCYZ8 29/06/2017 Put 12.500 1.255 1.255 0.000   0 1.335
LLCZ78 29/06/2017 Call 13.000 1.045 1.045 0.000   0 0.950
LLCZ88 29/06/2017 Put 13.000 1.530 1.530 0.000   0 1.620
LLCYT8 29/06/2017 Call 13.500 0.840 0.840 0.000   0 0.755
LLCYU8 29/06/2017 Put 13.500 1.835 1.835 0.000   0 1.935
LLCZ58 29/06/2017 Call 14.000 0.670 0.670 0.000   0 0.600
LLCZ68 29/06/2017 Put 14.000 2.155 2.155 0.000   15 2.270
LLCYP8 29/06/2017 Call 14.500 0.530 0.530 0.000   0 0.470
LLCYQ8 29/06/2017 Put 14.500 2.505 2.505 0.000   100 2.620
LLCZ38 29/06/2017 Call 15.000 0.410 0.410 0.000   25 0.365
LLCZ48 29/06/2017 Put 15.000 2.875 2.875 0.000   0 3.005
LLCZ18 29/06/2017 Call 16.000 0.250 0.250 0.000   0 0.215
LLCZ28 29/06/2017 Put 16.000 3.665 3.665 0.000   0 3.805
LLCZQ8 29/06/2017 Call 17.000 0.145 0.145 0.000   0 0.125
LLCZR8 29/06/2017 Put 17.000 4.515 4.515 0.000   0 4.665
LLCZY8 29/06/2017 Call 18.000 0.085 0.085 0.000   0 0.070
LLCB19 29/06/2017 Put 18.000 5.400 5.400 0.000   0 5.560
LLCK79 28/09/2017 Call 10.500 2.750 2.750 0.000   0 2.585
LLCK89 28/09/2017 Put 10.500 0.420 0.420 0.000   0 0.465
LLCJQ9 28/09/2017 Call 11.000 2.335 2.335 0.000   0 2.185
LLCJR9 28/09/2017 Put 11.000 0.575 0.575 0.000   0 0.630
LLCJC9 28/09/2017 Call 11.500 1.965 1.965 0.000   0 1.825
LLCJD9 28/09/2017 Put 11.500 0.765 0.765 0.000   0 0.830
LLCJ79 28/09/2017 Call 12.000 1.645 1.645 0.000   0 1.520
LLCJ89 28/09/2017 Put 12.000 0.990 0.990 0.000   0 1.060
LLCIU9 28/09/2017 Call 12.500 1.365 1.365 0.000   0 1.260
LLCIV9 28/09/2017 Put 12.500 1.245 1.245 0.000   0 1.325
LLCJ39 28/09/2017 Call 13.000 1.130 1.130 0.000   0 1.035
LLCJ49 28/09/2017 Put 13.000 1.525 1.525 0.000   0 1.620
LLCIS9 28/09/2017 Call 13.500 0.925 0.925 0.000   0 0.845
LLCIT9 28/09/2017 Put 13.500 1.830 1.830 0.000   0 1.940
LLCJ59 28/09/2017 Call 14.000 0.760 0.760 0.000   0 0.685
LLCJ69 28/09/2017 Put 14.000 2.170 2.170 0.000   0 2.285
LLCIQ9 28/09/2017 Call 14.500 0.615 0.615 0.000   0 0.555
LLCIR9 28/09/2017 Put 14.500 2.530 2.530 0.000   0 2.655
LLCJ19 28/09/2017 Call 15.000 0.495 0.495 0.000   0 0.445
LLCJ29 28/09/2017 Put 15.000 2.905 2.905 0.000   0 3.045
LLCIW9 28/09/2017 Call 16.000 0.320 0.320 0.000   0 0.285
LLCIX9 28/09/2017 Put 16.000 3.720 3.720 0.000   0 3.870
LLCIY9 28/09/2017 Call 17.000 0.205 0.205 0.000   0 0.175
LLCIZ9 28/09/2017 Put 17.000 4.585 4.585 0.000   0 4.740

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.