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 13.780 Down -0.100 13.760 13.830 13.960 13.990 13.780 1,604,398 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCRX8 29/09/2016 Call 0.010 13.815 13.815 0.000   0 13.815
LLCEK9 29/09/2016 Call 9.750 4.050 4.050 0.000   0 4.050
LLCEL9 29/09/2016 Put 9.750 0.000 0.000 0.000   0 0.000
LLCW68 29/09/2016 Call 10.000 3.805 3.805 0.000   0 3.805
LLCW78 29/09/2016 Put 10.000 0.000 0.000 0.000   0 0.000
LLCVR8 29/09/2016 Call 10.250 3.560 3.560 0.000   0 3.560
LLCVS8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
LLCQR8 29/09/2016 Call 10.500 3.310 3.310 0.000   0 3.310
LLCQS8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.000
LLCSD8 29/09/2016 Call 10.750 3.060 3.060 0.000   0 3.060
LLCSE8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
LLCRL9 29/09/2016 Call 10.760 3.050 3.050 0.000   0 3.050
LLCRK9 29/09/2016 Put 10.760 0.000 0.000 0.000   0 0.000
LLCNX8 29/09/2016 Call 11.000 2.810 2.810 0.000   0 2.810
LLCNY8 29/09/2016 Put 11.000 0.001 0.001 0.000   0 0.001
LLCRM9 29/09/2016 Call 11.010 2.800 2.800 0.000   0 2.800
LLCRN9 29/09/2016 Put 11.010 0.001 0.001 0.000   0 0.001
LLCR88 29/09/2016 Call 11.250 2.560 2.560 0.000   0 2.560
LLCR98 29/09/2016 Put 11.250 0.001 0.001 0.000   0 0.001
LLCRP9 29/09/2016 Call 11.260 2.550 2.550 0.000   0 2.550
LLCRO9 29/09/2016 Put 11.260 0.001 0.001 0.000   0 0.001
LLCLD8 29/09/2016 Call 11.500 2.315 2.315 0.000   0 2.315
LLCLE8 29/09/2016 Put 11.500 0.003 0.003 0.000   0 0.003
LLCRQ9 29/09/2016 Call 11.510 2.305 2.305 0.000   0 2.305
LLCRR9 29/09/2016 Put 11.510 0.003 0.003 0.000   0 0.003
LLCR28 29/09/2016 Call 11.750 2.070 2.070 0.000   0 2.070
LLCR38 29/09/2016 Put 11.750 0.006 0.006 0.000   0 0.006
LLCLF8 29/09/2016 Call 12.000 1.825 1.825 0.000   0 1.825
LLCLG8 29/09/2016 Put 12.000 0.015 0.015 0.000   0 0.015
LLCQV8 29/09/2016 Call 12.250 1.590 1.590 0.000   0 1.590
LLCQW8 29/09/2016 Put 12.250 0.025 0.025 0.000   0 0.025
LLCTN9 29/09/2016 Call 12.260 1.580 1.580 0.000   0 1.580
LLCTO9 29/09/2016 Put 12.260 0.025 0.025 0.000   0 0.025
LLCJJ8 29/09/2016 Call 12.500 1.355 1.355 0.000   0 1.355
LLCJK8 29/09/2016 Put 12.500 0.040 0.040 0.000   0 0.040
LLCR68 29/09/2016 Call 12.750 1.130 1.130 0.000   0 1.130
LLCR78 29/09/2016 Put 12.750 0.070 0.070 0.000   0 0.070
LLCSG9 29/09/2016 Call 12.760 1.125 1.125 0.000   0 1.125
LLCSF9 29/09/2016 Put 12.760 0.070 0.070 0.000   0 0.070
LLCFJ8 29/09/2016 Call 13.000 0.920 0.920 0.000   0 0.920
LLCFK8 29/09/2016 Put 13.000 0.110 0.110 0.000   0 0.110
LLCSH9 29/09/2016 Call 13.010 0.910 0.910 0.000   0 0.910
LLCSI9 29/09/2016 Put 13.010 0.110 0.110 0.000   0 0.110
LLCQX8 29/09/2016 Call 13.250 0.720 0.720 0.000   0 0.720
LLCQY8 29/09/2016 Put 13.250 0.165 0.165 0.135 150 0 0.165
LLCLG9 29/09/2016 Call 13.260 0.715 0.715 0.000   0 0.715
LLCLF9 29/09/2016 Put 13.260 0.170 0.170 0.000   0 0.170
LLCB58 29/09/2016 Call 13.500 0.545 0.545 0.000   0 0.545
LLCB68 29/09/2016 Put 13.500 0.245 0.245 0.000   0 0.245
LLCLH9 29/09/2016 Call 13.510 0.540 0.540 0.000   0 0.540
LLCLI9 29/09/2016 Put 13.510 0.250 0.250 0.000   0 0.250
LLCR48 29/09/2016 Call 13.750 0.395 0.395 0.000   0 0.395
LLCR58 29/09/2016 Put 13.750 0.350 0.350 0.000   0 0.350
LLCN99 29/09/2016 Call 13.760 0.385 0.385 0.000   0 0.385
LLCNK9 29/09/2016 Put 13.760 0.355 0.355 0.000   0 0.355
LLCBK8 29/09/2016 Call 14.000 0.270 0.270 0.000   0 0.270
LLCBL8 29/09/2016 Put 14.000 0.485 0.485 0.000   0 0.485
LLCNM9 29/09/2016 Call 14.010 0.265 0.265 0.000   0 0.265
LLCNL9 29/09/2016 Put 14.010 0.490 0.490 0.000   0 0.490
LLCQZ8 29/09/2016 Call 14.250 0.175 0.175 0.185 190 0 0.175
LLCR18 29/09/2016 Put 14.250 0.650 0.650 0.000   0 0.650
LLCNN9 29/09/2016 Call 14.260 0.175 0.175 0.000   0 0.175
LLCNO9 29/09/2016 Put 14.260 0.655 0.655 0.000   0 0.655
LLCBM8 29/09/2016 Call 14.500 0.110 0.110 0.000   0 0.110
LLCBO8 29/09/2016 Put 14.500 0.840 0.840 0.740 20 0 0.840
LLCSH8 29/09/2016 Call 14.750 0.065 0.065 0.000   0 0.065
LLCSI8 29/09/2016 Put 14.750 1.050 1.050 0.000   0 1.050
LLCBG8 29/09/2016 Call 15.000 0.035 0.035 0.000   0 0.035
LLCBH8 29/09/2016 Put 15.000 1.275 1.275 0.000   0 1.275
LLCUA9 29/09/2016 Call 15.250 0.020 0.020 0.000   0 0.020
LLCUB9 29/09/2016 Put 15.250 1.510 1.510 0.000   0 1.510
LLCUD9 29/09/2016 Call 15.260 0.020 0.020 0.000   0 0.020
LLCUC9 29/09/2016 Put 15.260 1.515 1.515 0.000   0 1.515
LLCY78 29/09/2016 Call 15.500 0.010 0.010 0.000   0 0.010
LLCY88 29/09/2016 Put 15.500 1.755 1.755 0.000   0 1.755
LLCUE9 29/09/2016 Call 15.510 0.010 0.010 0.000   0 0.010
LLCUF9 29/09/2016 Put 15.510 1.755 1.755 0.000   0 1.755
LLCBI8 29/09/2016 Call 16.000 0.002 0.002 0.000   0 0.002
LLCBJ8 29/09/2016 Put 16.000 2.245 2.245 0.000   0 2.245
LLCZK8 29/09/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCZL8 29/09/2016 Put 16.500 2.740 2.740 0.000   0 2.740
LLCB98 29/09/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCBF8 29/09/2016 Put 17.000 3.235 3.235 0.000   0 3.235
LLCI39 29/09/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCI49 29/09/2016 Put 17.500 3.735 3.735 0.000   0 3.735
LLCB78 29/09/2016 Call 18.000 0.000 0.000 0.000   0 0.000
LLCB88 29/09/2016 Put 18.000 4.230 4.230 0.000   0 4.230
LLCB18 29/09/2016 Call 19.000 0.000 0.000 0.000   0 0.000
LLCB28 29/09/2016 Put 19.000 5.230 5.230 0.000   0 5.230
LLCB38 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCB48 29/09/2016 Put 20.000 6.230 6.230 0.000   0 6.230
LLCBQ8 29/09/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCBR8 29/09/2016 Put 21.000 7.230 7.230 0.000   0 7.230
LLCTG9 27/10/2016 Call 0.010 13.830 13.830 0.000   0 13.830
LLCS19 27/10/2016 Call 10.250 3.570 3.570 0.000   0 3.570
LLCS29 27/10/2016 Put 10.250 0.001 0.001 0.000   0 0.001
LLCR39 27/10/2016 Call 10.500 3.320 3.320 0.000   0 3.320
LLCR49 27/10/2016 Put 10.500 0.002 0.002 0.000   0 0.002
LLCKZ9 27/10/2016 Call 10.750 3.075 3.075 0.000   0 3.075
LLCL19 27/10/2016 Put 10.750 0.005 0.005 0.000   0 0.005
LLCKR9 27/10/2016 Call 11.000 2.830 2.830 0.000   0 2.830
LLCKS9 27/10/2016 Put 11.000 0.008 0.008 0.000   0 0.008
LLCKH9 27/10/2016 Call 11.250 2.590 2.590 0.000   0 2.590
LLCKI9 27/10/2016 Put 11.250 0.015 0.015 0.000   0 0.015
LLCKP9 27/10/2016 Call 11.500 2.350 2.350 0.000   0 2.350
LLCKQ9 27/10/2016 Put 11.500 0.025 0.025 0.000   0 0.025
LLCL29 27/10/2016 Call 11.750 2.115 2.115 0.000   0 2.115
LLCL39 27/10/2016 Put 11.750 0.035 0.035 0.000   0 0.035
LLCKT9 27/10/2016 Call 12.000 1.880 1.880 0.000   0 1.880
LLCKU9 27/10/2016 Put 12.000 0.055 0.055 0.000   0 0.055
LLCKJ9 27/10/2016 Call 12.250 1.655 1.655 0.000   0 1.655
LLCKK9 27/10/2016 Put 12.250 0.080 0.080 0.000   0 0.080
LLCL69 27/10/2016 Call 12.500 1.435 1.435 0.000   0 1.435
LLCL79 27/10/2016 Put 12.500 0.115 0.115 0.000   0 0.115
LLCKX9 27/10/2016 Call 12.750 1.225 1.225 0.000   0 1.225
LLCKY9 27/10/2016 Put 12.750 0.155 0.155 0.000   0 0.155
LLCKF9 27/10/2016 Call 13.000 1.025 1.025 0.000   0 1.025
LLCKG9 27/10/2016 Put 13.000 0.205 0.205 0.000   0 0.205
LLCKN9 27/10/2016 Call 13.250 0.840 0.840 0.000   0 0.840
LLCKO9 27/10/2016 Put 13.250 0.275 0.275 0.000   0 0.275
LLCL49 27/10/2016 Call 13.500 0.675 0.675 0.700 10 0 0.675
LLCL59 27/10/2016 Put 13.500 0.360 0.360 0.000   0 0.360
LLCKV9 27/10/2016 Call 13.750 0.525 0.525 0.550 100 0 0.525
LLCKW9 27/10/2016 Put 13.750 0.465 0.465 0.000   0 0.465
LLCKD9 27/10/2016 Call 14.000 0.400 0.400 0.000   0 0.400
LLCKE9 27/10/2016 Put 14.000 0.595 0.595 0.000   0 0.595
LLCKL9 27/10/2016 Call 14.250 0.300 0.300 0.000   0 0.300
LLCKM9 27/10/2016 Put 14.250 0.745 0.745 0.000   0 0.745
LLCL99 27/10/2016 Call 14.500 0.215 0.215 0.000   0 0.215
LLCLA9 27/10/2016 Put 14.500 0.920 0.920 0.000   0 0.920
LLCLB9 27/10/2016 Call 14.750 0.155 0.155 0.000   0 0.155
LLCLC9 27/10/2016 Put 14.750 1.110 1.110 0.000   0 1.110
LLCLD9 27/10/2016 Call 15.000 0.105 0.105 0.000   0 0.105
LLCLE9 27/10/2016 Put 15.000 1.320 1.320 0.000   0 1.320
LLCLJ9 27/10/2016 Call 15.500 0.050 0.050 0.000   0 0.050
LLCLK9 27/10/2016 Put 15.500 1.775 1.775 0.000   0 1.775
LLCMO9 27/10/2016 Call 16.000 0.020 0.020 0.000   0 0.020
LLCMP9 27/10/2016 Put 16.000 2.255 2.255 0.000   0 2.255
LLCMW9 27/10/2016 Call 16.010 0.020 0.020 0.000   0 0.020
LLCMX9 27/10/2016 Put 16.010 2.250 2.250 0.000   0 2.250
LLCMR9 27/10/2016 Call 16.500 0.008 0.008 0.000   0 0.008
LLCMQ9 27/10/2016 Put 16.500 2.750 2.750 0.000   0 2.750
LLCMZ9 27/10/2016 Call 16.510 0.008 0.008 0.000   0 0.008
LLCMY9 27/10/2016 Put 16.510 2.740 2.740 0.000   0 2.740
LLCMS9 27/10/2016 Call 17.000 0.003 0.003 0.000   0 0.003
LLCMT9 27/10/2016 Put 17.000 3.240 3.240 0.000   0 3.240
LLCN19 27/10/2016 Call 17.010 0.003 0.003 0.000   0 0.003
LLCN29 27/10/2016 Put 17.010 3.225 3.225 0.000   0 3.225
LLCMV9 27/10/2016 Call 17.500 0.001 0.001 0.000   0 0.001
LLCMU9 27/10/2016 Put 17.500 3.730 3.730 0.000   0 3.730
LLCN49 27/10/2016 Call 17.510 0.001 0.001 0.000   0 0.001
LLCN39 27/10/2016 Put 17.510 3.715 3.715 0.000   0 3.715
LLCVP9 24/11/2016 Call 0.010 13.845 13.845 0.000   0 13.845
LLCS39 24/11/2016 Call 10.250 3.600 3.600 0.000   0 3.600
LLCS49 24/11/2016 Put 10.250 0.007 0.007 0.000   0 0.007
LLCR59 24/11/2016 Call 10.500 3.350 3.350 0.000   0 3.350
LLCR69 24/11/2016 Put 10.500 0.010 0.010 0.000   0 0.010
LLCR79 24/11/2016 Call 10.750 3.105 3.105 0.000   0 3.105
LLCR89 24/11/2016 Put 10.750 0.020 0.020 0.000   0 0.020
LLCQY9 24/11/2016 Call 11.000 2.865 2.865 0.000   0 2.865
LLCQZ9 24/11/2016 Put 11.000 0.030 0.030 0.000   0 0.030
LLCN79 24/11/2016 Call 11.250 2.625 2.625 0.000   0 2.625
LLCN89 24/11/2016 Put 11.250 0.040 0.040 0.000   0 0.040
LLCMF9 24/11/2016 Call 11.500 2.390 2.390 0.000   0 2.390
LLCMG9 24/11/2016 Put 11.500 0.060 0.060 0.000   0 0.060
LLCMB9 24/11/2016 Call 11.750 2.160 2.160 0.000   0 2.160
LLCMC9 24/11/2016 Put 11.750 0.080 0.080 0.000   0 0.080
LLCLW9 24/11/2016 Call 12.000 1.935 1.935 0.000   0 1.935
LLCLX9 24/11/2016 Put 12.000 0.105 0.105 0.000   0 0.105
LLCLY9 24/11/2016 Call 12.250 1.715 1.715 0.000   0 1.715
LLCLZ9 24/11/2016 Put 12.250 0.140 0.140 0.000   0 0.140
LLCMD9 24/11/2016 Call 12.500 1.505 1.505 0.000   0 1.505
LLCME9 24/11/2016 Put 12.500 0.175 0.175 0.000   0 0.175
LLCM99 24/11/2016 Call 12.750 1.310 1.310 0.000   0 1.310
LLCMA9 24/11/2016 Put 12.750 0.225 0.225 0.000   0 0.225
LLCLT9 24/11/2016 Call 13.000 1.120 1.120 0.000   0 1.120
LLCLU9 24/11/2016 Put 13.000 0.290 0.290 0.000   0 0.290
LLCM19 24/11/2016 Call 13.250 0.945 0.945 0.000   0 0.945
LLCM29 24/11/2016 Put 13.250 0.365 0.365 0.000   0 0.365
LLCMH9 24/11/2016 Call 13.500 0.780 0.780 0.000   0 0.780
LLCMI9 24/11/2016 Put 13.500 0.450 0.450 0.000   0 0.450
LLCM79 24/11/2016 Call 13.750 0.635 0.635 0.000   0 0.635
LLCM89 24/11/2016 Put 13.750 0.560 0.560 0.000   0 0.560
LLCLP9 24/11/2016 Call 14.000 0.510 0.510 0.000   0 0.510
LLCLQ9 24/11/2016 Put 14.000 0.685 0.685 0.000   0 0.685
LLCM39 24/11/2016 Call 14.250 0.400 0.400 0.000   0 0.400
LLCM49 24/11/2016 Put 14.250 0.830 0.830 0.000   0 0.830
LLCMJ9 24/11/2016 Call 14.500 0.310 0.310 0.000   0 0.310
LLCMK9 24/11/2016 Put 14.500 0.995 0.995 0.000   0 0.995
LLCM59 24/11/2016 Call 14.750 0.240 0.240 0.000   0 0.240
LLCM69 24/11/2016 Put 14.750 1.170 1.170 0.000   0 1.170
LLCLR9 24/11/2016 Call 15.000 0.180 0.180 0.000   0 0.180
LLCLS9 24/11/2016 Put 15.000 1.365 1.365 0.000   0 1.365
LLCMM9 24/11/2016 Call 15.500 0.095 0.095 0.000   0 0.095
LLCMN9 24/11/2016 Put 15.500 1.795 1.795 0.000   0 1.795
LLCN59 24/11/2016 Call 16.000 0.050 0.050 0.000   0 0.050
LLCN69 24/11/2016 Put 16.000 2.260 2.260 0.000   0 2.260
LLCTT9 24/11/2016 Call 16.500 0.025 0.025 0.000   0 0.025
LLCTU9 24/11/2016 Put 16.500 2.740 2.740 0.000   0 2.740
LLCU29 24/11/2016 Call 17.000 0.010 0.010 0.000   0 0.010
LLCU39 24/11/2016 Put 17.000 3.235 3.235 0.000   0 3.235
LLCUM9 24/11/2016 Call 17.500 0.005 0.005 0.000   0 0.005
LLCUN9 24/11/2016 Put 17.500 3.730 3.730 0.000   0 3.730
LLCZB8 22/12/2016 Call 0.010 13.845 13.845 0.000   0 13.845
LLCEM9 22/12/2016 Call 9.750 4.100 4.100 0.000   0 4.100
LLCEN9 22/12/2016 Put 9.750 0.007 0.007 0.000   0 0.007
LLCSX8 22/12/2016 Call 10.000 3.870 3.870 0.000   0 3.870
LLCSY8 22/12/2016 Put 10.000 0.010 0.010 0.000   0 0.010
LLCDK9 22/12/2016 Call 10.250 3.630 3.630 0.000   0 3.630
LLCDL9 22/12/2016 Put 10.250 0.020 0.020 0.000   0 0.020
LLCQT8 22/12/2016 Call 10.500 3.385 3.385 0.000   0 3.385
LLCQU8 22/12/2016 Put 10.500 0.030 0.030 0.000   0 0.030
LLCCR9 22/12/2016 Call 10.750 3.145 3.145 0.000   0 3.145
LLCCS9 22/12/2016 Put 10.750 0.040 0.040 0.000   0 0.040
LLCT29 22/12/2016 Call 11.000 2.905 2.905 0.000   0 2.905
LLCT39 22/12/2016 Put 11.000 0.055 0.055 0.000   0 0.055
LLCNY9 22/12/2016 Call 11.010 2.895 2.895 0.000   0 2.895
LLCNX9 22/12/2016 Put 11.010 0.055 0.055 0.000   0 0.055
LLCB29 22/12/2016 Call 11.250 2.670 2.670 0.000   0 2.670
LLCB39 22/12/2016 Put 11.250 0.075 0.075 0.000   0 0.075
LLCP19 22/12/2016 Call 11.260 2.660 2.660 0.000   0 2.660
LLCNZ9 22/12/2016 Put 11.260 0.075 0.075 0.000   0 0.075
LLCLH8 22/12/2016 Call 11.500 2.435 2.435 0.000   0 2.435
LLCLI8 22/12/2016 Put 11.500 0.095 0.095 0.000   0 0.095
LLCYD8 22/12/2016 Call 11.750 2.215 2.215 0.000   0 2.215
LLCYE8 22/12/2016 Put 11.750 0.120 0.120 0.000   0 0.120
LLCLJ8 22/12/2016 Call 12.000 2.000 2.000 0.000   0 2.000
LLCLK8 22/12/2016 Put 12.000 0.150 0.150 0.000   0 0.150
LLCYL8 22/12/2016 Call 12.250 1.790 1.790 0.000   0 1.790
LLCYM8 22/12/2016 Put 12.250 0.190 0.190 0.000   0 0.190
LLCJL8 22/12/2016 Call 12.500 1.590 1.590 0.000   0 1.590
LLCJM8 22/12/2016 Put 12.500 0.235 0.235 0.000   0 0.235
LLCYF8 22/12/2016 Call 12.750 1.395 1.395 0.000   0 1.395
LLCYG8 22/12/2016 Put 12.750 0.290 0.290 0.000   0 0.290
LLCFP8 22/12/2016 Call 13.000 1.215 1.215 0.000   0 1.215
LLCFQ8 22/12/2016 Put 13.000 0.355 0.355 0.000   0 0.355
LLCUG9 22/12/2016 Call 13.010 1.205 1.205 0.000   0 1.205
LLCUH9 22/12/2016 Put 13.010 0.355 0.355 0.000   0 0.355
LLCYN8 22/12/2016 Call 13.250 1.045 1.045 0.000   0 1.045
LLCYO8 22/12/2016 Put 13.250 0.435 0.435 0.000   0 0.435
LLCUJ9 22/12/2016 Call 13.260 1.035 1.035 0.000   0 1.035
LLCUI9 22/12/2016 Put 13.260 0.435 0.435 0.000   0 0.435
LLCFL8 22/12/2016 Call 13.500 0.885 0.885 0.000   0 0.885
LLCFM8 22/12/2016 Put 13.500 0.530 0.530 0.000   0 0.530
LLCUK9 22/12/2016 Call 13.510 0.880 0.880 0.000   0 0.880
LLCUL9 22/12/2016 Put 13.510 0.530 0.530 0.000   0 0.530
LLCYH8 22/12/2016 Call 13.750 0.740 0.740 0.000   0 0.740
LLCYI8 22/12/2016 Put 13.750 0.640 0.640 0.000   0 0.640
LLCFX8 22/12/2016 Call 14.000 0.615 0.615 0.000   0 0.615
LLCFY8 22/12/2016 Put 14.000 0.765 0.765 0.000   0 0.765
LLCY98 22/12/2016 Call 14.250 0.500 0.500 0.000   0 0.500
LLCYA8 22/12/2016 Put 14.250 0.910 0.910 0.000   0 0.910
LLCFN8 22/12/2016 Call 14.500 0.405 0.405 0.000   0 0.405
LLCFO8 22/12/2016 Put 14.500 1.065 1.065 0.000   0 1.065
LLCYJ8 22/12/2016 Call 14.750 0.320 0.320 0.000   0 0.320
LLCYK8 22/12/2016 Put 14.750 1.240 1.240 0.000   0 1.240
LLCFR8 22/12/2016 Call 15.000 0.255 0.255 0.000   0 0.255
LLCFS8 22/12/2016 Put 15.000 1.430 1.430 0.000   0 1.430
LLCQR9 22/12/2016 Call 15.010 0.250 0.250 0.000   0 0.250
LLCQQ9 22/12/2016 Put 15.010 1.420 1.420 0.000   0 1.420
LLCYB8 22/12/2016 Call 15.500 0.150 0.150 0.000   0 0.150
LLCYC8 22/12/2016 Put 15.500 1.835 1.835 0.000   0 1.835
LLCQS9 22/12/2016 Call 15.510 0.150 0.150 0.000   0 0.150
LLCQT9 22/12/2016 Put 15.510 1.825 1.825 0.000   0 1.825
LLCFT8 22/12/2016 Call 16.000 0.090 0.090 0.000   0 0.090
LLCFU8 22/12/2016 Put 16.000 2.285 2.285 0.000   0 2.285
LLCDO9 22/12/2016 Call 16.010 0.090 0.090 0.000   0 0.090
LLCDP9 22/12/2016 Put 16.010 2.265 2.265 0.000   0 2.265
LLCZM8 22/12/2016 Call 16.500 0.050 0.050 0.000   0 0.050
LLCZN8 22/12/2016 Put 16.500 2.755 2.755 0.000   0 2.755
LLCFV8 22/12/2016 Call 17.000 0.025 0.025 0.000   0 0.025
LLCFW8 22/12/2016 Put 17.000 3.245 3.245 0.000   0 3.245
LLCI59 22/12/2016 Call 17.500 0.015 0.015 0.000   0 0.015
LLCI69 22/12/2016 Put 17.500 3.735 3.735 0.000   0 3.735
LLCFZ8 22/12/2016 Call 18.000 0.007 0.007 0.000   0 0.007
LLCG18 22/12/2016 Put 18.000 4.235 4.235 0.000   0 4.235
LLCDR9 22/12/2016 Call 18.010 0.007 0.007 0.000   0 0.007
LLCDQ9 22/12/2016 Put 18.010 4.195 4.195 0.000   0 4.195
LLCG28 22/12/2016 Call 19.000 0.002 0.002 0.000   0 0.002
LLCG38 22/12/2016 Put 19.000 5.235 5.235 0.000   0 5.235
LLCGT8 22/12/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCGU8 22/12/2016 Put 20.000 6.235 6.235 0.000   0 6.235
LLCDS9 22/12/2016 Call 20.010 0.000 0.000 0.000   0 0.000
LLCDT9 22/12/2016 Put 20.010 6.185 6.185 0.000   0 6.185
LLCTP9 24/01/2017 Call 11.500 2.480 2.480 0.000   0 2.480
LLCTQ9 24/01/2017 Put 11.500 0.130 0.130 0.000   0 0.130
LLCSP9 24/01/2017 Call 11.750 2.275 2.275 0.000   0 2.275
LLCSQ9 24/01/2017 Put 11.750 0.160 0.160 0.000   0 0.160
LLCSZ9 24/01/2017 Call 12.000 2.070 2.070 0.000   0 2.070
LLCT19 24/01/2017 Put 12.000 0.200 0.200 0.000   0 0.200
LLCTA9 24/01/2017 Call 12.250 1.860 1.860 0.000   0 1.860
LLCTB9 24/01/2017 Put 12.250 0.240 0.240 0.000   0 0.240
LLCSL9 24/01/2017 Call 12.500 1.660 1.660 0.000   0 1.660
LLCSM9 24/01/2017 Put 12.500 0.290 0.290 0.000   0 0.290
LLCT49 24/01/2017 Call 12.750 1.475 1.475 0.000   0 1.475
LLCT59 24/01/2017 Put 12.750 0.355 0.355 0.000   0 0.355
LLCTC9 24/01/2017 Call 13.000 1.295 1.295 0.000   0 1.295
LLCTD9 24/01/2017 Put 13.000 0.425 0.425 0.000   0 0.425
LLCST9 24/01/2017 Call 13.250 1.130 1.130 0.000   0 1.130
LLCSU9 24/01/2017 Put 13.250 0.510 0.510 0.000   0 0.510
LLCSJ9 24/01/2017 Call 13.500 0.975 0.975 0.000   0 0.975
LLCSK9 24/01/2017 Put 13.500 0.605 0.605 0.000   0 0.605
LLCT69 24/01/2017 Call 13.750 0.830 0.830 0.000   0 0.830
LLCT79 24/01/2017 Put 13.750 0.715 0.715 0.000   0 0.715
LLCTE9 24/01/2017 Call 14.000 0.705 0.705 0.000   0 0.705
LLCTF9 24/01/2017 Put 14.000 0.840 0.840 0.000   0 0.840
LLCSV9 24/01/2017 Call 14.250 0.590 0.590 0.000   0 0.590
LLCSW9 24/01/2017 Put 14.250 0.980 0.980 0.000   0 0.980
LLCSN9 24/01/2017 Call 14.500 0.490 0.490 0.000   0 0.490
LLCSO9 24/01/2017 Put 14.500 1.130 1.130 0.000   0 1.130
LLCSX9 24/01/2017 Call 14.750 0.405 0.405 0.000   0 0.405
LLCSY9 24/01/2017 Put 14.750 1.300 1.300 0.000   0 1.300
LLCT89 24/01/2017 Call 15.000 0.330 0.330 0.000   0 0.330
LLCT99 24/01/2017 Put 15.000 1.480 1.480 0.000   0 1.480
LLCSR9 24/01/2017 Call 15.500 0.215 0.215 0.000   0 0.215
LLCSS9 24/01/2017 Put 15.500 1.875 1.875 0.000   0 1.875
LLCTR9 24/01/2017 Call 16.000 0.135 0.135 0.000   0 0.135
LLCTS9 24/01/2017 Put 16.000 2.310 2.310 0.000   0 2.310
LLCTV9 24/01/2017 Call 16.500 0.080 0.080 0.000   0 0.080
LLCTW9 24/01/2017 Put 16.500 2.765 2.765 0.000   0 2.765
LLCU49 24/01/2017 Call 17.000 0.045 0.045 0.000   0 0.045
LLCU59 24/01/2017 Put 17.000 3.240 3.240 0.000   0 3.240
LLCUO9 24/01/2017 Call 17.500 0.030 0.030 0.000   0 0.030
LLCUP9 24/01/2017 Put 17.500 3.735 3.735 0.000   0 3.735
LLCVQ9 23/02/2017 Call 12.250 1.915 1.915 0.000   0 1.915
LLCVR9 23/02/2017 Put 12.250 0.300 0.300 0.000   0 0.300
LLCUY9 23/02/2017 Call 12.500 1.720 1.720 0.000   0 1.720
LLCUZ9 23/02/2017 Put 12.500 0.390 0.390 0.000   0 0.390
LLCVD9 23/02/2017 Call 12.750 1.540 1.540 0.000   0 1.540
LLCVE9 23/02/2017 Put 12.750 0.455 0.455 0.000   0 0.455
LLCVB9 23/02/2017 Call 13.000 1.370 1.370 0.000   0 1.370
LLCVC9 23/02/2017 Put 13.000 0.545 0.545 0.000   0 0.545
LLCV39 23/02/2017 Call 13.250 1.205 1.205 0.000   0 1.205
LLCV49 23/02/2017 Put 13.250 0.650 0.650 0.000   0 0.650
LLCUW9 23/02/2017 Call 13.500 1.055 1.055 0.000   0 1.055
LLCUX9 23/02/2017 Put 13.500 0.775 0.775 0.000   0 0.775
LLCVL9 23/02/2017 Call 13.750 0.915 0.915 0.000   0 0.915
LLCVM9 23/02/2017 Put 13.750 0.890 0.890 0.000   0 0.890
LLCV79 23/02/2017 Call 14.000 0.790 0.790 0.000   0 0.790
LLCV89 23/02/2017 Put 14.000 1.030 1.030 0.000   0 1.030
LLCV19 23/02/2017 Call 14.250 0.670 0.670 0.000   0 0.670
LLCV29 23/02/2017 Put 14.250 1.170 1.170 0.000   0 1.170
LLCUU9 23/02/2017 Call 14.500 0.570 0.570 0.000   0 0.570
LLCUV9 23/02/2017 Put 14.500 1.335 1.335 0.000   0 1.335
LLCVJ9 23/02/2017 Call 14.750 0.480 0.480 0.000   0 0.480
LLCVK9 23/02/2017 Put 14.750 1.500 1.500 0.000   0 1.500
LLCV99 23/02/2017 Call 15.000 0.400 0.400 0.000   0 0.400
LLCVA9 23/02/2017 Put 15.000 1.680 1.680 0.000   0 1.680
LLCVH9 23/02/2017 Call 15.500 0.275 0.275 0.000   0 0.275
LLCVI9 23/02/2017 Put 15.500 2.060 2.060 0.000   0 2.060
LLCV59 23/02/2017 Call 16.000 0.185 0.185 0.000   0 0.185
LLCV69 23/02/2017 Put 16.000 2.470 2.470 0.000   0 2.470
LLCVF9 23/02/2017 Call 16.500 0.120 0.120 0.000   0 0.120
LLCVG9 23/02/2017 Put 16.500 2.915 2.915 0.000   0 2.915
LLCVN9 23/02/2017 Call 17.000 0.070 0.070 0.000   0 0.070
LLCVO9 23/02/2017 Put 17.000 3.375 3.375 0.000   0 3.375
LLCJ99 30/03/2017 Call 0.010 13.610 13.610 0.000   0 13.610
LLCDY9 30/03/2017 Call 9.500 4.395 4.395 0.000   0 4.395
LLCDZ9 30/03/2017 Put 9.500 0.075 0.075 0.000   0 0.075
LLCSZ8 30/03/2017 Call 10.000 3.940 3.940 0.000   0 3.940
LLCT18 30/03/2017 Put 10.000 0.095 0.095 0.000   0 0.095
LLCS59 30/03/2017 Call 10.250 3.705 3.705 0.000   0 3.705
LLCS69 30/03/2017 Put 10.250 0.115 0.115 0.000   0 0.115
LLCSF8 30/03/2017 Call 10.500 3.470 3.470 0.000   0 3.470
LLCSG8 30/03/2017 Put 10.500 0.135 0.135 0.000   0 0.135
LLCK59 30/03/2017 Call 10.750 3.235 3.235 0.000   0 3.235
LLCK69 30/03/2017 Put 10.750 0.160 0.160 0.000   0 0.160
LLCRP8 30/03/2017 Call 11.000 3.005 3.005 0.000   0 3.005
LLCRQ8 30/03/2017 Put 11.000 0.190 0.190 0.000   0 0.190
LLCJO9 30/03/2017 Call 11.250 2.780 2.780 0.000   0 2.780
LLCJP9 30/03/2017 Put 11.250 0.230 0.230 0.000   0 0.230
LLCRH8 30/03/2017 Call 11.500 2.555 2.555 0.000   0 2.555
LLCRI8 30/03/2017 Put 11.500 0.265 0.265 0.000   0 0.265
LLCJE9 30/03/2017 Call 11.750 2.345 2.345 0.000   0 2.345
LLCJF9 30/03/2017 Put 11.750 0.315 0.315 0.000   0 0.315
LLCRR8 30/03/2017 Call 12.000 2.140 2.140 0.000   0 2.140
LLCRS8 30/03/2017 Put 12.000 0.370 0.370 0.000   0 0.370
LLCJA9 30/03/2017 Call 12.250 1.945 1.945 0.000   0 1.945
LLCJB9 30/03/2017 Put 12.250 0.435 0.435 0.000   0 0.435
LLCRV8 30/03/2017 Call 12.500 1.750 1.750 0.000   0 1.750
LLCRW8 30/03/2017 Put 12.500 0.505 0.505 0.000   0 0.505
LLCIG9 30/03/2017 Call 12.750 1.575 1.575 0.000   0 1.575
LLCIH9 30/03/2017 Put 12.750 0.590 0.590 0.000   0 0.590
LLCRL8 30/03/2017 Call 13.000 1.400 1.400 0.000   0 1.400
LLCRM8 30/03/2017 Put 13.000 0.675 0.675 0.000   0 0.675
LLCIM9 30/03/2017 Call 13.250 1.245 1.245 0.000   0 1.245
LLCIN9 30/03/2017 Put 13.250 0.780 0.780 0.000   0 0.780
LLCRF8 30/03/2017 Call 13.500 1.090 1.090 0.000   0 1.090
LLCRG8 30/03/2017 Put 13.500 0.890 0.890 0.000   0 0.890
LLCII9 30/03/2017 Call 13.750 0.955 0.955 0.000   0 0.955
LLCIJ9 30/03/2017 Put 13.750 1.015 1.015 0.000   0 1.015
LLCRN8 30/03/2017 Call 14.000 0.825 0.825 0.000   0 0.825
LLCRO8 30/03/2017 Put 14.000 1.145 1.145 0.000   0 1.145
LLCIK9 30/03/2017 Call 14.250 0.710 0.710 0.000   0 0.710
LLCIL9 30/03/2017 Put 14.250 1.295 1.295 0.000   0 1.295
LLCRJ8 30/03/2017 Call 14.500 0.610 0.610 0.000   0 0.610
LLCRK8 30/03/2017 Put 14.500 1.445 1.445 0.000   0 1.445
LLCIO9 30/03/2017 Call 14.750 0.520 0.520 0.000   0 0.520
LLCIP9 30/03/2017 Put 14.750 1.615 1.615 0.000   0 1.615
LLCRT8 30/03/2017 Call 15.000 0.440 0.440 0.000   0 0.440
LLCRU8 30/03/2017 Put 15.000 1.790 1.790 0.000   0 1.790
LLCQV9 30/03/2017 Call 15.010 0.395 0.395 0.000   0 0.395
LLCQU9 30/03/2017 Put 15.010 1.785 1.785 0.000   0 1.785
LLCI99 30/03/2017 Call 15.500 0.315 0.315 0.000   0 0.315
LLCIF9 30/03/2017 Put 15.500 2.170 2.170 0.000   0 2.170
LLCQW9 30/03/2017 Call 15.510 0.280 0.280 0.000   0 0.280
LLCQX9 30/03/2017 Put 15.510 2.165 2.165 0.000   0 2.165
LLCTM8 30/03/2017 Call 16.000 0.220 0.220 0.000   0 0.220
LLCTN8 30/03/2017 Put 16.000 2.580 2.580 0.000   0 2.580
LLCI79 30/03/2017 Call 16.500 0.150 0.150 0.000   0 0.150
LLCI89 30/03/2017 Put 16.500 3.020 3.020 0.000   0 3.020
LLCZO8 30/03/2017 Call 17.000 0.100 0.100 0.000   0 0.100
LLCZP8 30/03/2017 Put 17.000 3.475 3.475 0.000   0 3.475
LLCUQ9 30/03/2017 Call 17.500 0.070 0.070 0.000   0 0.070
LLCUR9 30/03/2017 Put 17.500 3.945 3.945 0.000   0 3.945
LLCZW8 30/03/2017 Call 18.000 0.045 0.045 0.000   0 0.045
LLCZX8 30/03/2017 Put 18.000 4.425 4.425 0.000   0 4.425
LLCQB9 29/06/2017 Call 0.010 13.660 13.660 0.000   0 13.660
LLCE19 29/06/2017 Call 9.500 4.415 4.415 0.000   0 4.415
LLCE29 29/06/2017 Put 9.500 0.095 0.095 0.000   0 0.095
LLCDM9 29/06/2017 Call 10.000 3.950 3.950 0.000   0 3.950
LLCDN9 29/06/2017 Put 10.000 0.145 0.145 0.000   0 0.145
LLCS79 29/06/2017 Call 10.250 3.720 3.720 0.000   0 3.720
LLCS89 29/06/2017 Put 10.250 0.180 0.180 0.000   0 0.180
LLCBF9 29/06/2017 Call 10.500 3.485 3.485 0.000   0 3.485
LLCBG9 29/06/2017 Put 10.500 0.215 0.215 0.000   0 0.215
LLCR99 29/06/2017 Call 10.750 3.265 3.265 0.000   0 3.265
LLCRF9 29/06/2017 Put 10.750 0.250 0.250 0.000   0 0.250
LLCB49 29/06/2017 Call 11.000 3.040 3.040 0.000   0 3.040
LLCB59 29/06/2017 Put 11.000 0.285 0.285 0.000   0 0.285
LLCQM9 29/06/2017 Call 11.250 2.825 2.825 0.000   0 2.825
LLCQN9 29/06/2017 Put 11.250 0.330 0.330 0.000   0 0.330
LLCYV8 29/06/2017 Call 11.500 2.620 2.620 0.000   0 2.620
LLCYW8 29/06/2017 Put 11.500 0.380 0.380 0.000   0 0.380
LLCP49 29/06/2017 Call 11.750 2.415 2.415 0.000   0 2.415
LLCP59 29/06/2017 Put 11.750 0.430 0.430 0.000   0 0.430
LLCZ98 29/06/2017 Call 12.000 2.225 2.225 0.000   0 2.225
LLCZA8 29/06/2017 Put 12.000 0.495 0.495 0.000   0 0.495
LLCPK9 29/06/2017 Call 12.250 2.035 2.035 0.000   0 2.035
LLCPL9 29/06/2017 Put 12.250 0.565 0.565 0.000   0 0.565
LLCYX8 29/06/2017 Call 12.500 1.860 1.860 0.000   0 1.860
LLCYZ8 29/06/2017 Put 12.500 0.645 0.645 0.000   0 0.645
LLCP69 29/06/2017 Call 12.750 1.690 1.690 0.000   0 1.690
LLCP79 29/06/2017 Put 12.750 0.735 0.735 0.000   0 0.735
LLCZ78 29/06/2017 Call 13.000 1.530 1.530 0.000   0 1.530
LLCZ88 29/06/2017 Put 13.000 0.830 0.830 0.000   0 0.830
LLCPO9 29/06/2017 Call 13.250 1.380 1.380 0.000   0 1.380
LLCPP9 29/06/2017 Put 13.250 0.935 0.935 0.000   0 0.935
LLCYT8 29/06/2017 Call 13.500 1.235 1.235 0.000   0 1.235
LLCYU8 29/06/2017 Put 13.500 1.045 1.045 0.000   0 1.045
LLCP89 29/06/2017 Call 13.750 1.105 1.105 0.000   0 1.105
LLCP99 29/06/2017 Put 13.750 1.175 1.175 0.000   0 1.175
LLCZ58 29/06/2017 Call 14.000 0.980 0.980 0.000   0 0.980
LLCZ68 29/06/2017 Put 14.000 1.300 1.300 0.000   0 1.300
LLCPQ9 29/06/2017 Call 14.250 0.870 0.870 0.000   0 0.870
LLCPR9 29/06/2017 Put 14.250 1.445 1.445 0.000   0 1.445
LLCYP8 29/06/2017 Call 14.500 0.765 0.765 0.000   0 0.765
LLCYQ8 29/06/2017 Put 14.500 1.595 1.595 0.000   0 1.595
LLCPM9 29/06/2017 Call 14.750 0.670 0.670 0.000   0 0.670
LLCPN9 29/06/2017 Put 14.750 1.755 1.755 0.000   0 1.755
LLCZ38 29/06/2017 Call 15.000 0.590 0.590 0.000   0 0.590
LLCZ48 29/06/2017 Put 15.000 1.925 1.925 0.000   0 1.925
LLCP29 29/06/2017 Call 15.500 0.445 0.445 0.000   0 0.445
LLCP39 29/06/2017 Put 15.500 2.285 2.285 0.000   0 2.285
LLCZ18 29/06/2017 Call 16.000 0.335 0.335 0.000   0 0.335
LLCZ28 29/06/2017 Put 16.000 2.675 2.675 0.000   0 2.675
LLCTX9 29/06/2017 Call 16.500 0.250 0.250 0.000   0 0.250
LLCTY9 29/06/2017 Put 16.500 3.090 3.090 0.000   0 3.090
LLCZQ8 29/06/2017 Call 17.000 0.180 0.180 0.000   0 0.180
LLCZR8 29/06/2017 Put 17.000 3.525 3.525 0.000   0 3.525
LLCUS9 29/06/2017 Call 17.500 0.135 0.135 0.000   0 0.135
LLCUT9 29/06/2017 Put 17.500 3.985 3.985 0.000   0 3.985
LLCZY8 29/06/2017 Call 18.000 0.100 0.100 0.000   0 0.100
LLCB19 29/06/2017 Put 18.000 4.450 4.450 0.000   0 4.450
LLCTH9 29/06/2017 Call 18.010 0.100 0.100 0.000   0 0.100
LLCTI9 29/06/2017 Put 18.010 4.385 4.385 0.000   0 4.385
LLCTK9 29/06/2017 Call 20.000 0.030 0.030 0.000   0 0.030
LLCTJ9 29/06/2017 Put 20.000 6.390 6.390 0.000   0 6.390
LLCTM9 29/06/2017 Call 20.010 0.030 0.030 0.000   0 0.030
LLCTL9 29/06/2017 Put 20.010 6.305 6.305 0.000   0 6.305
LLCRG9 28/09/2017 Call 10.000 3.980 3.980 0.000   0 3.980
LLCRH9 28/09/2017 Put 10.000 0.255 0.255 0.000   0 0.255
LLCK79 28/09/2017 Call 10.500 3.535 3.535 0.000   0 3.535
LLCK89 28/09/2017 Put 10.500 0.335 0.335 0.000   0 0.335
LLCJQ9 28/09/2017 Call 11.000 3.110 3.110 0.000   0 3.110
LLCJR9 28/09/2017 Put 11.000 0.435 0.435 0.000   0 0.435
LLCJC9 28/09/2017 Call 11.500 2.710 2.710 0.000   0 2.710
LLCJD9 28/09/2017 Put 11.500 0.560 0.560 0.000   0 0.560
LLCJ79 28/09/2017 Call 12.000 2.330 2.330 0.000   0 2.330
LLCJ89 28/09/2017 Put 12.000 0.705 0.705 0.000   0 0.705
LLCIU9 28/09/2017 Call 12.500 1.980 1.980 0.000   0 1.980
LLCIV9 28/09/2017 Put 12.500 0.880 0.880 0.000   0 0.880
LLCJ39 28/09/2017 Call 13.000 1.670 1.670 0.000   0 1.670
LLCJ49 28/09/2017 Put 13.000 1.085 1.085 0.000   0 1.085
LLCIS9 28/09/2017 Call 13.500 1.390 1.390 0.000   0 1.390
LLCIT9 28/09/2017 Put 13.500 1.320 1.320 0.000   0 1.320
LLCJ59 28/09/2017 Call 14.000 1.140 1.140 0.000   0 1.140
LLCJ69 28/09/2017 Put 14.000 1.585 1.585 0.000   0 1.585
LLCIQ9 28/09/2017 Call 14.500 0.925 0.925 0.000   0 0.925
LLCIR9 28/09/2017 Put 14.500 1.875 1.875 0.000   0 1.875
LLCJ19 28/09/2017 Call 15.000 0.745 0.745 0.000   0 0.745
LLCJ29 28/09/2017 Put 15.000 2.205 2.205 0.000   0 2.205
LLCIW9 28/09/2017 Call 16.000 0.465 0.465 0.000   0 0.465
LLCIX9 28/09/2017 Put 16.000 2.940 2.940 0.000   0 2.940
LLCIY9 28/09/2017 Call 17.000 0.280 0.280 0.000   0 0.280
LLCIZ9 28/09/2017 Put 17.000 3.755 3.755 0.000   0 3.755
LLCU69 28/09/2017 Call 18.000 0.165 0.165 0.000   0 0.165
LLCU79 28/09/2017 Put 18.000 4.640 4.640 0.000   0 4.640
LLCQK9 21/12/2017 Call 7.500 6.340 6.340 0.000   0 6.340
LLCQL9 21/12/2017 Put 7.500 0.045 0.045 0.000   0 0.045
LLCQJ9 21/12/2017 Call 8.000 5.845 5.845 0.000   0 5.845
LLCQI9 21/12/2017 Put 8.000 0.070 0.070 0.000   0 0.070
LLCQG9 21/12/2017 Call 8.500 5.355 5.355 0.000   0 5.355
LLCQH9 21/12/2017 Put 8.500 0.115 0.115 0.000   0 0.115
LLCQF9 21/12/2017 Call 9.500 4.395 4.395 0.000   0 4.395
LLCQE9 21/12/2017 Put 9.500 0.240 0.240 0.000   0 0.240
LLCQC9 21/12/2017 Call 10.000 3.935 3.935 0.000   0 3.935
LLCQD9 21/12/2017 Put 10.000 0.340 0.340 0.000   0 0.340
LLCRI9 21/12/2017 Call 10.500 3.500 3.500 0.000   0 3.500
LLCRJ9 21/12/2017 Put 10.500 0.455 0.455 0.000   0 0.455
LLCQO9 21/12/2017 Call 11.000 3.090 3.090 0.000   0 3.090
LLCQP9 21/12/2017 Put 11.000 0.590 0.590 0.000   0 0.590
LLCPU9 21/12/2017 Call 11.500 2.715 2.715 0.000   0 2.715
LLCPV9 21/12/2017 Put 11.500 0.755 0.755 0.000   0 0.755
LLCQ39 21/12/2017 Call 12.000 2.375 2.375 0.000   0 2.375
LLCQ49 21/12/2017 Put 12.000 0.945 0.945 0.000   0 0.945
LLCPW9 21/12/2017 Call 12.500 2.060 2.060 0.000   0 2.060
LLCPX9 21/12/2017 Put 12.500 1.155 1.155 0.000   0 1.155
LLCQ59 21/12/2017 Call 13.000 1.785 1.785 0.000   0 1.785
LLCQ69 21/12/2017 Put 13.000 1.390 1.390 0.000   0 1.390
LLCQ79 21/12/2017 Call 13.500 1.545 1.545 0.000   0 1.545
LLCQ89 21/12/2017 Put 13.500 1.655 1.655 0.000   0 1.655
LLCQ19 21/12/2017 Call 14.000 1.325 1.325 0.000   0 1.325
LLCQ29 21/12/2017 Put 14.000 1.935 1.935 0.000   0 1.935
LLCQ99 21/12/2017 Call 14.500 1.140 1.140 0.000   0 1.140
LLCQA9 21/12/2017 Put 14.500 2.250 2.250 0.000   0 2.250
LLCPY9 21/12/2017 Call 15.000 0.970 0.970 0.000   0 0.970
LLCPZ9 21/12/2017 Put 15.000 2.575 2.575 0.000   0 2.575
LLCPS9 21/12/2017 Call 16.000 0.705 0.705 0.000   0 0.705
LLCPT9 21/12/2017 Put 16.000 3.285 3.285 0.000   0 3.285
LLCTZ9 21/12/2017 Call 17.000 0.505 0.505 0.000   0 0.505
LLCU19 21/12/2017 Put 17.000 4.065 4.065 0.000   0 4.065
LLCU89 21/12/2017 Call 18.000 0.360 0.360 0.000   0 0.360
LLCU99 21/12/2017 Put 18.000 4.895 4.895 0.000   0 4.895

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.