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 13.060 Up 0.090 12.990 13.110 13.000 13.100 12.950 2,542,438 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCUO9 23/04/2014 Call 0.010 13.050 13.050 0.000   0 12.960
LLCSH9 23/04/2014 Call 8.500 4.560 4.560 0.000   0 4.470
LLCSI9 23/04/2014 Put 8.500 0.000 0.000 0.000   0 0.000
LLCQR9 23/04/2014 Call 8.750 4.310 4.310 0.000   0 4.220
LLCQS9 23/04/2014 Put 8.750 0.000 0.000 0.000   0 0.000
LLCQP9 23/04/2014 Call 9.000 4.060 4.060 0.000   0 3.970
LLCQQ9 23/04/2014 Put 9.000 0.000 0.000 0.000   0 0.000
LLCPQ9 23/04/2014 Call 9.250 3.810 3.810 0.000   0 3.720
LLCPR9 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
LLCNO9 23/04/2014 Call 9.500 3.560 3.560 0.000   0 3.470
LLCNP9 23/04/2014 Put 9.500 0.000 0.000 0.000   0 0.000
LLCP59 23/04/2014 Call 9.750 3.310 3.310 0.000   0 3.220
LLCP69 23/04/2014 Put 9.750 0.000 0.000 0.000   0 0.000
LLCP99 23/04/2014 Call 10.000 3.060 3.060 0.000   0 2.970
LLCPK9 23/04/2014 Put 10.000 0.000 0.000 0.000   0 0.000
LLCN89 23/04/2014 Call 10.250 2.810 2.810 0.000   0 2.720
LLCN99 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
LLCSA9 23/04/2014 Call 10.260 2.800 2.800 0.000 170 0 2.710
LLCS99 23/04/2014 Put 10.260 0.000 0.000 0.000   0 0.000
LLCNQ9 23/04/2014 Call 10.500 2.560 2.560 0.000   0 2.470
LLCNR9 23/04/2014 Put 10.500 0.000 0.000 0.000   0 0.000
LLCSB9 23/04/2014 Call 10.510 2.550 2.550 0.000   0 2.460
LLCSC9 23/04/2014 Put 10.510 0.000 0.000 0.000   0 0.000
LLCNY9 23/04/2014 Call 10.750 2.310 2.310 0.000   0 2.220
LLCNZ9 23/04/2014 Put 10.750 0.000 0.000 0.000   0 0.000
LLCPL9 23/04/2014 Call 11.000 2.060 2.060 0.000   0 1.970
LLCPM9 23/04/2014 Put 11.000 0.000 0.000 0.000   0 0.000
LLCNK9 23/04/2014 Call 11.250 1.810 1.810 0.000 170 0 1.720
LLCNL9 23/04/2014 Put 11.250 0.000 0.000 0.000   0 0.000
LLCP39 23/04/2014 Call 11.500 1.560 1.560 0.000 163 0 1.470
LLCP49 23/04/2014 Put 11.500 0.000 0.000 0.000   0 0.000
LLCVJ9 23/04/2014 Call 11.510 1.550 1.550 0.000 40 0 1.460
LLCVI9 23/04/2014 Put 11.510 0.000 0.000 0.000   0 0.000
LLCNW9 23/04/2014 Call 11.750 1.310 1.310 0.000 100 0 1.220
LLCNX9 23/04/2014 Put 11.750 0.000 0.000 0.000   0 0.000
LLCVK9 23/04/2014 Call 11.760 1.300 1.300 0.000 22 0 1.210
LLCVL9 23/04/2014 Put 11.760 0.000 0.000 0.000   0 0.000
LLCNU9 23/04/2014 Call 12.000 1.060 1.060 1.060 30 0 0.970
LLCNV9 23/04/2014 Put 12.000 0.000 0.000 0.000   0 0.000
LLCNM9 23/04/2014 Call 12.250 0.810 0.810 0.000   0 0.720
LLCNN9 23/04/2014 Put 12.250 0.000 0.000 0.000   0 0.000
LLCP19 23/04/2014 Call 12.500 0.560 0.560 0.000 100 0 0.470
LLCP29 23/04/2014 Put 12.500 0.000 0.000 0.000   0 0.003
LLCP79 23/04/2014 Call 12.750 0.310 0.310 0.000   0 0.225
LLCP89 23/04/2014 Put 12.750 0.000 0.000 0.000   0 0.025
LLCNS9 23/04/2014 Call 13.000 0.075 0.075 0.000   0 0.055
LLCNT9 23/04/2014 Put 13.000 0.015 0.015 0.000   0 0.120
LLCPO9 23/04/2014 Call 13.250 0.001 0.001 0.000   0 0.005
LLCPP9 23/04/2014 Put 13.250 0.190 0.190 0.000   0 0.305
LLCVC9 23/04/2014 Call 13.500 0.000 0.000 0.000   0 0.000
LLCVD9 23/04/2014 Put 13.500 0.440 0.440 0.000   0 0.540
LLCWY9 23/04/2014 Call 13.750 0.000 0.000 0.000   0 0.000
LLCWZ9 23/04/2014 Put 13.750 0.690 0.690 0.000   0 0.785
LLCXY9 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
LLCXZ9 23/04/2014 Put 14.000 0.940 0.940 0.000   0 1.035
LLCYH9 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
LLCYI9 23/04/2014 Put 14.250 1.190 1.190 0.000   0 1.285
LLCYX9 23/04/2014 Call 14.500 0.000 0.000 0.000   0 0.000
LLCYZ9 23/04/2014 Put 14.500 1.440 1.440 0.000   0 1.535
LLCZJ9 23/04/2014 Call 14.750 0.000 0.000 0.000   0 0.000
LLCZK9 23/04/2014 Put 14.750 1.690 1.690 0.000   0 1.785
LLCWN9 29/05/2014 Call 0.010 13.085 13.085 0.000   0 13.085
LLCSJ9 29/05/2014 Call 8.500 4.585 4.585 0.000   0 4.585
LLCSK9 29/05/2014 Put 8.500 0.000 0.000 0.000   0 0.000
LLCSF9 29/05/2014 Call 8.750 4.335 4.335 0.000   0 4.335
LLCSG9 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
LLCSD9 29/05/2014 Call 9.000 4.085 4.085 0.000   0 4.085
LLCSE9 29/05/2014 Put 9.000 0.000 0.000 0.000   0 0.000
LLCQV9 29/05/2014 Call 9.250 3.835 3.835 0.000   0 3.835
LLCQW9 29/05/2014 Put 9.250 0.000 0.000 0.000   0 0.000
LLCR69 29/05/2014 Call 9.500 3.590 3.590 0.000   0 3.590
LLCR79 29/05/2014 Put 9.500 0.000 0.000 0.000   0 0.000
LLCRT9 29/05/2014 Call 9.750 3.340 3.340 0.000   0 3.340
LLCRU9 29/05/2014 Put 9.750 0.001 0.001 0.000   38 0.001
LLCQZ9 29/05/2014 Call 10.000 3.090 3.090 0.000   0 3.090
LLCR19 29/05/2014 Put 10.000 0.001 0.001 0.000   150 0.001
LLCRH9 29/05/2014 Call 10.250 2.840 2.840 0.000   0 2.840
LLCRI9 29/05/2014 Put 10.250 0.003 0.003 0.000   220 0.003
LLCRL9 29/05/2014 Call 10.500 2.595 2.595 0.000   50 2.595
LLCRM9 29/05/2014 Put 10.500 0.005 0.005 0.000   500 0.005
LLCRN9 29/05/2014 Call 10.750 2.345 2.345 0.000   50 2.345
LLCRO9 29/05/2014 Put 10.750 0.009 0.009 0.000   150 0.009
LLCR29 29/05/2014 Call 11.000 2.100 2.100 0.000   129 2.100
LLCR39 29/05/2014 Put 11.000 0.015 0.015 0.000   80 0.015
LLCRF9 29/05/2014 Call 11.250 1.855 1.855 0.000   240 1.855
LLCRG9 29/05/2014 Put 11.250 0.020 0.020 0.000   300 0.020
LLCRJ9 29/05/2014 Call 11.500 1.615 1.615 0.000 20 142 1.615
LLCRK9 29/05/2014 Put 11.500 0.025 0.025 0.000   12 0.025
LLCR49 29/05/2014 Call 11.750 1.375 1.375 0.000   38 1.375
LLCR59 29/05/2014 Put 11.750 0.035 0.035 0.000   27 0.035
LLCQX9 29/05/2014 Call 12.000 1.140 1.140 1.080 30 471 1.140
LLCQY9 29/05/2014 Put 12.000 0.050 0.050 0.000   130 0.050
LLCR89 29/05/2014 Call 12.250 0.915 0.915 0.000   2,754 0.915
LLCR99 29/05/2014 Put 12.250 0.075 0.075 0.000   403 0.075
LLCRR9 29/05/2014 Call 12.500 0.705 0.705 0.700 10 3,806 0.705
LLCRS9 29/05/2014 Put 12.500 0.115 0.115 0.110 150 448 0.115
LLCRP9 29/05/2014 Call 12.750 0.520 0.520 0.000   344 0.520
LLCRQ9 29/05/2014 Put 12.750 0.180 0.180 0.000   141 0.180
LLCTN9 29/05/2014 Call 13.000 0.360 0.360 0.340 613 1,414 0.360
LLCTO9 29/05/2014 Put 13.000 0.275 0.275 0.275 114 114 0.275
LLCV29 29/05/2014 Call 13.250 0.240 0.240 0.000   149 0.240
LLCV39 29/05/2014 Put 13.250 0.400 0.400 0.000   0 0.400
LLCVE9 29/05/2014 Call 13.500 0.150 0.150 0.150 260 409 0.150
LLCVF9 29/05/2014 Put 13.500 0.565 0.565 0.000   0 0.565
LLCX19 29/05/2014 Call 13.750 0.090 0.090 0.095 100 100 0.090
LLCX29 29/05/2014 Put 13.750 0.755 0.755 0.000   0 0.755
LLCY19 29/05/2014 Call 14.000 0.055 0.055 0.000   0 0.055
LLCY29 29/05/2014 Put 14.000 0.975 0.975 0.000   0 0.975
LLCYJ9 29/05/2014 Call 14.250 0.035 0.035 0.000   0 0.035
LLCYK9 29/05/2014 Put 14.250 1.205 1.205 0.000   0 1.205
LLCZ19 29/05/2014 Call 14.500 0.020 0.020 0.000   0 0.020
LLCZ29 29/05/2014 Put 14.500 1.445 1.445 0.000   0 1.445
LLCZL9 29/05/2014 Call 14.750 0.015 0.015 0.000   0 0.015
LLCZM9 29/05/2014 Put 14.750 1.690 1.690 0.000   0 1.690
LLCFF9 26/06/2014 Call 0.010 13.110 13.110 0.000   56,670 13.110
LLCW77 26/06/2014 Call 5.000 8.085 8.085 0.000   0 8.085
LLCW87 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
LLCW17 26/06/2014 Call 5.500 7.585 7.585 0.000   0 7.585
LLCW27 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
LLCWB7 26/06/2014 Call 6.000 7.090 7.090 0.000   0 7.090
LLCWC7 26/06/2014 Put 6.000 0.000 0.000 0.000   0 0.000
LLCVW7 26/06/2014 Call 6.500 6.590 6.590 0.000   0 6.590
LLCVX7 26/06/2014 Put 6.500 0.000 0.000 0.000   0 0.000
LLCEH9 26/06/2014 Call 6.750 6.340 6.340 0.000   0 6.340
LLCEI9 26/06/2014 Put 6.750 0.000 0.000 0.000   0 0.000
LLCWD7 26/06/2014 Call 7.000 6.095 6.095 0.000   0 6.095
LLCWE7 26/06/2014 Put 7.000 0.000 0.000 0.000   30 0.000
LLCEL9 26/06/2014 Call 7.250 5.845 5.845 0.000   0 5.845
LLCEM9 26/06/2014 Put 7.250 0.000 0.000 0.000   0 0.000
LLCW37 26/06/2014 Call 7.500 5.595 5.595 0.000   0 5.595
LLCW47 26/06/2014 Put 7.500 0.000 0.000 0.000   50 0.000
LLCQD9 26/06/2014 Call 7.510 5.585 5.585 0.000   0 5.585
LLCQE9 26/06/2014 Put 7.510 0.000 0.000 0.000   0 0.000
LLCE89 26/06/2014 Call 7.750 5.345 5.345 0.000   0 5.345
LLCE99 26/06/2014 Put 7.750 0.000 0.000 0.000   0 0.000
LLCW97 26/06/2014 Call 8.000 5.100 5.100 0.000   0 5.100
LLCWA7 26/06/2014 Put 8.000 0.001 0.001 0.000   105 0.001
LLCQG9 26/06/2014 Call 8.010 5.090 5.090 0.000   0 5.090
LLCQF9 26/06/2014 Put 8.010 0.001 0.001 0.000   0 0.001
LLCEJ9 26/06/2014 Call 8.250 4.850 4.850 0.000   0 4.850
LLCEK9 26/06/2014 Put 8.250 0.001 0.001 0.000   0 0.001
LLCQH9 26/06/2014 Call 8.260 4.840 4.840 0.000   0 4.840
LLCQI9 26/06/2014 Put 8.260 0.002 0.002 0.000   0 0.002
LLCW57 26/06/2014 Call 8.500 4.600 4.600 0.000   0 4.600
LLCW67 26/06/2014 Put 8.500 0.002 0.002 0.000   20 0.002
LLCQK9 26/06/2014 Call 8.510 4.590 4.590 0.000   0 4.590
LLCQJ9 26/06/2014 Put 8.510 0.003 0.003 0.000   0 0.003
LLCE69 26/06/2014 Call 8.750 4.355 4.355 0.000   0 4.355
LLCE79 26/06/2014 Put 8.750 0.004 0.004 0.000   0 0.004
LLCVY7 26/06/2014 Call 9.000 4.105 4.105 0.000   0 4.105
LLCVZ7 26/06/2014 Put 9.000 0.006 0.006 0.000   110 0.006
LLCEP9 26/06/2014 Call 9.250 3.855 3.855 0.000   0 3.855
LLCEQ9 26/06/2014 Put 9.250 0.009 0.009 0.000   10 0.009
LLCXA7 26/06/2014 Call 9.500 3.610 3.610 0.000   0 3.610
LLCXB7 26/06/2014 Put 9.500 0.010 0.010 0.000   0 0.010
LLCEF9 26/06/2014 Call 9.750 3.360 3.360 0.000   0 3.360
LLCEG9 26/06/2014 Put 9.750 0.015 0.015 0.000   10 0.015
LLCZ87 26/06/2014 Call 10.000 3.110 3.110 0.000   28 3.110
LLCZ97 26/06/2014 Put 10.000 0.020 0.020 0.000   0 0.020
LLCEN9 26/06/2014 Call 10.250 2.865 2.865 0.000   444 2.865
LLCEO9 26/06/2014 Put 10.250 0.025 0.025 0.000   0 0.025
LLCQL9 26/06/2014 Call 10.260 2.855 2.855 0.000   212 2.855
LLCQM9 26/06/2014 Put 10.260 0.025 0.025 0.000   30 0.025
LLCE68 26/06/2014 Call 10.500 2.620 2.620 0.000   133 2.620
LLCE78 26/06/2014 Put 10.500 0.030 0.030 0.000   358 0.030
LLCQO9 26/06/2014 Call 10.510 2.610 2.610 0.000   0 2.610
LLCQN9 26/06/2014 Put 10.510 0.030 0.030 0.000   20 0.030
LLCFK9 26/06/2014 Call 10.750 2.375 2.375 0.000   130 2.375
LLCFL9 26/06/2014 Put 10.750 0.030 0.030 0.000   1,030 0.030
LLCGV8 26/06/2014 Call 11.000 2.135 2.135 0.000   200 2.135
LLCGW8 26/06/2014 Put 11.000 0.035 0.035 0.000   4,400 0.035
LLCIQ9 26/06/2014 Call 11.250 1.900 1.900 0.000   802 1.900
LLCIR9 26/06/2014 Put 11.250 0.045 0.045 0.000   0 0.045
LLCMH8 26/06/2014 Call 11.500 1.665 1.665 0.000 143 276 1.665
LLCMI8 26/06/2014 Put 11.500 0.055 0.055 0.000   0 0.055
LLCK19 26/06/2014 Call 11.750 1.440 1.440 0.000   55 1.440
LLCK29 26/06/2014 Put 11.750 0.070 0.070 0.000   0 0.070
LLCP18 26/06/2014 Call 12.000 1.220 1.220 0.000 22 713 1.220
LLCP28 26/06/2014 Put 12.000 0.100 0.100 0.000   20 0.100
LLCLJ9 26/06/2014 Call 12.250 1.010 1.010 0.000   90 1.010
LLCLK9 26/06/2014 Put 12.250 0.135 0.135 0.000   0 0.135
LLCRL8 26/06/2014 Call 12.500 0.815 0.815 0.000   1,164 0.815
LLCRM8 26/06/2014 Put 12.500 0.190 0.190 0.000   0 0.190
LLCML9 26/06/2014 Call 12.750 0.640 0.640 0.000   235 0.640
LLCMM9 26/06/2014 Put 12.750 0.270 0.270 0.000   0 0.270
LLCUJ8 26/06/2014 Call 13.000 0.485 0.485 0.000   1,000 0.485
LLCUK8 26/06/2014 Put 13.000 0.370 0.370 0.000   0 0.370
LLCMZ9 26/06/2014 Call 13.250 0.355 0.355 0.335 26 26 0.355
LLCN19 26/06/2014 Put 13.250 0.495 0.495 0.000   0 0.495
LLCYH8 26/06/2014 Call 13.500 0.255 0.255 0.000   20 0.255
LLCYI8 26/06/2014 Put 13.500 0.645 0.645 0.000   0 0.645
LLCX39 26/06/2014 Call 13.750 0.180 0.180 0.000 2,926 2,926 0.180
LLCX49 26/06/2014 Put 13.750 0.825 0.825 0.000   0 0.825
LLCY39 26/06/2014 Call 14.000 0.125 0.125 0.000   0 0.125
LLCY49 26/06/2014 Put 14.000 1.020 1.020 0.000   0 1.020
LLCYL9 26/06/2014 Call 14.250 0.085 0.085 0.000   0 0.085
LLCYM9 26/06/2014 Put 14.250 1.235 1.235 0.000   0 1.235
LLCZ39 26/06/2014 Call 14.500 0.055 0.055 0.000   0 0.055
LLCZ49 26/06/2014 Put 14.500 1.465 1.465 0.000   0 1.465
LLCZN9 26/06/2014 Call 14.750 0.040 0.040 0.000   0 0.040
LLCZO9 26/06/2014 Put 14.750 1.700 1.700 0.000   0 1.700
LLCUP9 24/07/2014 Call 8.500 4.620 4.620 0.000   0 4.620
LLCUQ9 24/07/2014 Put 8.500 0.010 0.010 0.000   0 0.010
LLCTR9 24/07/2014 Call 8.750 4.370 4.370 0.000   0 4.370
LLCTS9 24/07/2014 Put 8.750 0.015 0.015 0.000   0 0.015
LLCTT9 24/07/2014 Call 9.000 4.125 4.125 0.000   0 4.125
LLCTU9 24/07/2014 Put 9.000 0.025 0.025 0.000   0 0.025
LLCTV9 24/07/2014 Call 9.250 3.875 3.875 0.000   0 3.875
LLCTW9 24/07/2014 Put 9.250 0.025 0.025 0.000   36 0.025
LLCTX9 24/07/2014 Call 9.500 3.630 3.630 0.000   0 3.630
LLCTY9 24/07/2014 Put 9.500 0.030 0.030 0.000   100 0.030
LLCTZ9 24/07/2014 Call 9.750 3.385 3.385 0.000   0 3.385
LLCU19 24/07/2014 Put 9.750 0.030 0.030 0.000   0 0.030
LLCU29 24/07/2014 Call 10.000 3.140 3.140 0.000   0 3.140
LLCU39 24/07/2014 Put 10.000 0.035 0.035 0.000   0 0.035
LLCU49 24/07/2014 Call 10.250 2.895 2.895 0.000   0 2.895
LLCU59 24/07/2014 Put 10.250 0.035 0.035 0.000   0 0.035
LLCU69 24/07/2014 Call 10.500 2.655 2.655 0.000   0 2.655
LLCU79 24/07/2014 Put 10.500 0.040 0.040 0.000   0 0.040
LLCU89 24/07/2014 Call 10.750 2.420 2.420 0.000   0 2.420
LLCU99 24/07/2014 Put 10.750 0.045 0.045 0.000   0 0.045
LLCUA9 24/07/2014 Call 11.000 2.185 2.185 0.000   24 2.185
LLCUB9 24/07/2014 Put 11.000 0.055 0.055 0.000   0 0.055
LLCUC9 24/07/2014 Call 11.250 1.955 1.955 0.000   40 1.955
LLCUD9 24/07/2014 Put 11.250 0.070 0.070 0.000   96 0.070
LLCUE9 24/07/2014 Call 11.500 1.730 1.730 0.000   0 1.730
LLCUF9 24/07/2014 Put 11.500 0.090 0.090 0.000   0 0.090
LLCUG9 24/07/2014 Call 11.750 1.510 1.510 0.000 40 132 1.510
LLCUH9 24/07/2014 Put 11.750 0.115 0.115 0.000   0 0.115
LLCUI9 24/07/2014 Call 12.000 1.300 1.300 0.000   0 1.300
LLCUJ9 24/07/2014 Put 12.000 0.155 0.155 0.000   0 0.155
LLCUK9 24/07/2014 Call 12.250 1.100 1.100 0.000   0 1.100
LLCUL9 24/07/2014 Put 12.250 0.205 0.205 0.000   0 0.205
LLCUT9 24/07/2014 Call 12.500 0.915 0.915 0.000   0 0.915
LLCUU9 24/07/2014 Put 12.500 0.270 0.270 0.000   0 0.270
LLCUV9 24/07/2014 Call 12.750 0.750 0.750 0.000   0 0.750
LLCUW9 24/07/2014 Put 12.750 0.355 0.355 0.000   0 0.355
LLCUX9 24/07/2014 Call 13.000 0.600 0.600 0.000   13 0.600
LLCUY9 24/07/2014 Put 13.000 0.460 0.460 0.000   0 0.460
LLCV49 24/07/2014 Call 13.250 0.470 0.470 0.000   0 0.470
LLCV59 24/07/2014 Put 13.250 0.585 0.585 0.000   0 0.585
LLCVG9 24/07/2014 Call 13.500 0.365 0.365 0.000   75 0.365
LLCVH9 24/07/2014 Put 13.500 0.735 0.735 0.000   0 0.735
LLCX59 24/07/2014 Call 13.750 0.275 0.275 0.000   0 0.275
LLCX69 24/07/2014 Put 13.750 0.900 0.900 0.000   0 0.900
LLCY59 24/07/2014 Call 14.000 0.205 0.205 0.000   0 0.205
LLCY69 24/07/2014 Put 14.000 1.085 1.085 0.000   0 1.085
LLCYN9 24/07/2014 Call 14.250 0.155 0.155 0.000   0 0.155
LLCYO9 24/07/2014 Put 14.250 1.285 1.285 0.000   0 1.285
LLCZ59 24/07/2014 Call 14.500 0.115 0.115 0.000   0 0.115
LLCZ69 24/07/2014 Put 14.500 1.500 1.500 0.000   0 1.500
LLCZP9 24/07/2014 Call 14.750 0.085 0.085 0.000   0 0.085
LLCZQ9 24/07/2014 Put 14.750 1.720 1.720 0.000   0 1.720
LLCWO9 28/08/2014 Call 9.250 3.905 3.905 0.000   0 3.905
LLCWP9 28/08/2014 Put 9.250 0.035 0.035 0.000   110 0.035
LLCW19 28/08/2014 Call 9.500 3.660 3.660 0.000   0 3.660
LLCW29 28/08/2014 Put 9.500 0.035 0.035 0.000   0 0.035
LLCVU9 28/08/2014 Call 9.750 3.420 3.420 0.000   0 3.420
LLCVV9 28/08/2014 Put 9.750 0.035 0.035 0.000   110 0.035
LLCWF9 28/08/2014 Call 10.000 3.180 3.180 0.000   0 3.180
LLCWG9 28/08/2014 Put 10.000 0.040 0.040 0.000   0 0.040
LLCW59 28/08/2014 Call 10.250 2.945 2.945 0.000   0 2.945
LLCW69 28/08/2014 Put 10.250 0.045 0.045 0.000   50 0.045
LLCVY9 28/08/2014 Call 10.500 2.705 2.705 0.000   0 2.705
LLCVZ9 28/08/2014 Put 10.500 0.055 0.055 0.000   0 0.055
LLCWL9 28/08/2014 Call 10.750 2.475 2.475 0.000   0 2.475
LLCWM9 28/08/2014 Put 10.750 0.070 0.070 0.000   0 0.070
LLCWD9 28/08/2014 Call 11.000 2.245 2.245 0.000   0 2.245
LLCWE9 28/08/2014 Put 11.000 0.090 0.090 0.000   0 0.090
LLCWB9 28/08/2014 Call 11.250 2.025 2.025 0.000   0 2.025
LLCWC9 28/08/2014 Put 11.250 0.115 0.115 0.000   0 0.115
LLCVW9 28/08/2014 Call 11.500 1.805 1.805 0.000   0 1.805
LLCVX9 28/08/2014 Put 11.500 0.145 0.145 0.000   0 0.145
LLCWJ9 28/08/2014 Call 11.750 1.595 1.595 0.000   0 1.595
LLCWK9 28/08/2014 Put 11.750 0.185 0.185 0.000   0 0.185
LLCW99 28/08/2014 Call 12.000 1.395 1.395 0.000   0 1.395
LLCWA9 28/08/2014 Put 12.000 0.235 0.235 0.000   0 0.235
LLCW39 28/08/2014 Call 12.250 1.210 1.210 0.000   15 1.210
LLCW49 28/08/2014 Put 12.250 0.300 0.300 0.000   0 0.300
LLCVS9 28/08/2014 Call 12.500 1.035 1.035 0.000   0 1.035
LLCVT9 28/08/2014 Put 12.500 0.380 0.380 0.000   0 0.380
LLCWH9 28/08/2014 Call 12.750 0.870 0.870 0.000   0 0.870
LLCWI9 28/08/2014 Put 12.750 0.470 0.470 0.000   0 0.470
LLCW79 28/08/2014 Call 13.000 0.730 0.730 0.000   100 0.730
LLCW89 28/08/2014 Put 13.000 0.580 0.580 0.000   0 0.580
LLCWQ9 28/08/2014 Call 13.250 0.605 0.605 0.000   40 0.605
LLCWR9 28/08/2014 Put 13.250 0.705 0.705 0.000   0 0.705
LLCWS9 28/08/2014 Call 13.500 0.495 0.495 0.000   20 0.495
LLCWT9 28/08/2014 Put 13.500 0.840 0.840 0.000   0 0.840
LLCX79 28/08/2014 Call 13.750 0.405 0.405 0.000   0 0.405
LLCX89 28/08/2014 Put 13.750 0.995 0.995 0.000   0 0.995
LLCY79 28/08/2014 Call 14.000 0.325 0.325 0.000   0 0.325
LLCY89 28/08/2014 Put 14.000 1.160 1.160 0.000   0 1.160
LLCYP9 28/08/2014 Call 14.250 0.265 0.265 0.000   0 0.265
LLCYQ9 28/08/2014 Put 14.250 1.350 1.350 0.000   0 1.350
LLCZ79 28/08/2014 Call 14.500 0.210 0.210 0.000   0 0.210
LLCZ89 28/08/2014 Put 14.500 1.550 1.550 0.000   0 1.550
LLCZR9 28/08/2014 Call 14.750 0.165 0.165 0.000   0 0.165
LLCZS9 28/08/2014 Put 14.750 1.765 1.765 0.000   0 1.765
LLCLC9 25/09/2014 Call 0.010 12.975 12.975 0.000   0 12.975
LLCFH8 25/09/2014 Call 6.000 7.120 7.120 0.000   0 7.120
LLCFI8 25/09/2014 Put 6.000 0.003 0.003 0.000   0 0.003
LLCFR8 25/09/2014 Call 6.500 6.625 6.625 0.000   0 6.625
LLCFS8 25/09/2014 Put 6.500 0.006 0.006 0.000   0 0.006
LLCFF8 25/09/2014 Call 7.000 6.130 6.130 0.000   0 6.130
LLCFG8 25/09/2014 Put 7.000 0.010 0.010 0.000   0 0.010
LLCFT8 25/09/2014 Call 7.500 5.635 5.635 0.000   0 5.635
LLCFU8 25/09/2014 Put 7.500 0.020 0.020 0.000   0 0.020
LLCQ29 25/09/2014 Call 7.510 5.420 5.420 0.000   0 5.420
LLCQ19 25/09/2014 Put 7.510 0.020 0.020 0.000   0 0.020
LLCFJ8 25/09/2014 Call 8.000 5.140 5.140 0.000   0 5.140
LLCFK8 25/09/2014 Put 8.000 0.025 0.025 0.000   40 0.025
LLCQ39 25/09/2014 Call 8.010 4.925 4.925 0.000   0 4.925
LLCQ49 25/09/2014 Put 8.010 0.025 0.025 0.000   0 0.025
LLCLR9 25/09/2014 Call 8.250 4.890 4.890 0.000   0 4.890
LLCLS9 25/09/2014 Put 8.250 0.030 0.030 0.000   0 0.030
LLCQ69 25/09/2014 Call 8.260 4.680 4.680 0.000   0 4.680
LLCQ59 25/09/2014 Put 8.260 0.030 0.030 0.000   90 0.030
LLCFN8 25/09/2014 Call 8.500 4.645 4.645 0.000   0 4.645
LLCFO8 25/09/2014 Put 8.500 0.035 0.035 0.000   20 0.035
LLCQ79 25/09/2014 Call 8.510 4.435 4.435 0.000   0 4.435
LLCQ89 25/09/2014 Put 8.510 0.035 0.035 0.000   0 0.035
LLCKL9 25/09/2014 Call 8.750 4.400 4.400 0.000   0 4.400
LLCKM9 25/09/2014 Put 8.750 0.035 0.035 0.000   0 0.035
LLCFL8 25/09/2014 Call 9.000 4.150 4.150 0.000   40 4.150
LLCFM8 25/09/2014 Put 9.000 0.040 0.040 0.000   0 0.040
LLCKH9 25/09/2014 Call 9.250 3.905 3.905 0.000   0 3.905
LLCKI9 25/09/2014 Put 9.250 0.040 0.040 0.000   0 0.040
LLCFP8 25/09/2014 Call 9.500 3.660 3.660 0.000   0 3.660
LLCFQ8 25/09/2014 Put 9.500 0.045 0.045 0.000   0 0.045
LLCKR9 25/09/2014 Call 9.750 3.420 3.420 0.000   0 3.420
LLCKS9 25/09/2014 Put 9.750 0.055 0.055 0.000   47 0.055
LLCFV8 25/09/2014 Call 10.000 3.180 3.180 0.000   8 3.180
LLCFW8 25/09/2014 Put 10.000 0.065 0.065 0.000   110 0.065
LLCKJ9 25/09/2014 Call 10.250 2.940 2.940 0.000   0 2.940
LLCKK9 25/09/2014 Put 10.250 0.080 0.080 0.000   139 0.080
LLCQA9 25/09/2014 Call 10.260 2.755 2.755 0.000   0 2.755
LLCQ99 25/09/2014 Put 10.260 0.080 0.080 0.000   0 0.080
LLCG38 25/09/2014 Call 10.500 2.705 2.705 0.000   12 2.705
LLCG48 25/09/2014 Put 10.500 0.095 0.095 0.000   214 0.095
LLCQB9 25/09/2014 Call 10.510 2.525 2.525 0.000   350 2.525
LLCQC9 25/09/2014 Put 10.510 0.095 0.095 0.000   40 0.095
LLCKP9 25/09/2014 Call 10.750 2.475 2.475 0.000   10 2.475
LLCKQ9 25/09/2014 Put 10.750 0.120 0.120 0.000   155 0.120
LLCGX8 25/09/2014 Call 11.000 2.245 2.245 0.000   0 2.245
LLCGY8 25/09/2014 Put 11.000 0.145 0.145 0.000   131 0.145
LLCKF9 25/09/2014 Call 11.250 2.025 2.025 0.000   10 2.025
LLCKG9 25/09/2014 Put 11.250 0.180 0.180 0.000   20 0.180
LLCMJ8 25/09/2014 Call 11.500 1.810 1.810 0.000   70 1.810
LLCMK8 25/09/2014 Put 11.500 0.225 0.225 0.000   115 0.225
LLCKN9 25/09/2014 Call 11.750 1.605 1.605 0.000   10 1.605
LLCKO9 25/09/2014 Put 11.750 0.275 0.275 0.000   47 0.275
LLCP38 25/09/2014 Call 12.000 1.410 1.410 0.000   30 1.410
LLCP48 25/09/2014 Put 12.000 0.335 0.335 0.000   0 0.335
LLCLL9 25/09/2014 Call 12.250 1.220 1.220 0.000   10 1.220
LLCLM9 25/09/2014 Put 12.250 0.410 0.410 0.000   0 0.410
LLCRN8 25/09/2014 Call 12.500 1.050 1.050 0.000   58 1.050
LLCRO8 25/09/2014 Put 12.500 0.495 0.495 0.000   41 0.495
LLCMN9 25/09/2014 Call 12.750 0.890 0.890 0.000   52 0.890
LLCMO9 25/09/2014 Put 12.750 0.600 0.600 0.000   0 0.600
LLCUL8 25/09/2014 Call 13.000 0.750 0.750 0.000   20 0.750
LLCUM8 25/09/2014 Put 13.000 0.720 0.720 0.000   0 0.720
LLCN29 25/09/2014 Call 13.250 0.625 0.625 0.000   125 0.625
LLCN39 25/09/2014 Put 13.250 0.850 0.850 0.000   0 0.850
LLCYJ8 25/09/2014 Call 13.500 0.515 0.515 0.000   290 0.515
LLCYK8 25/09/2014 Put 13.500 1.000 1.000 0.000   0 1.000
LLCX99 25/09/2014 Call 13.750 0.425 0.425 0.000   0 0.425
LLCXA9 25/09/2014 Put 13.750 1.165 1.165 0.000   0 1.165
LLCY99 25/09/2014 Call 14.000 0.350 0.350 0.000   0 0.350
LLCYA9 25/09/2014 Put 14.000 1.335 1.335 0.000   0 1.335
LLCYR9 25/09/2014 Call 14.250 0.280 0.280 0.000   0 0.280
LLCYS9 25/09/2014 Put 14.250 1.525 1.525 0.000   0 1.525
LLCZ99 25/09/2014 Call 14.500 0.230 0.230 0.000   0 0.230
LLCZA9 25/09/2014 Put 14.500 1.730 1.730 0.000   0 1.730
LLCZT9 25/09/2014 Call 14.750 0.195 0.195 0.000   0 0.195
LLCZU9 25/09/2014 Put 14.750 1.940 1.940 0.000   0 1.940
LLCTI9 18/12/2014 Call 0.010 13.060 13.060 0.000   0 13.060
LLCWL7 18/12/2014 Call 5.000 8.110 8.110 0.000   0 8.110
LLCWM7 18/12/2014 Put 5.000 0.003 0.003 0.000   0 0.003
LLCWP7 18/12/2014 Call 5.500 7.615 7.615 0.000   0 7.615
LLCWQ7 18/12/2014 Put 5.500 0.007 0.007 0.000   0 0.007
LLCWF7 18/12/2014 Call 6.000 7.120 7.120 0.000   0 7.120
LLCWG7 18/12/2014 Put 6.000 0.015 0.015 0.000   0 0.015
LLCWN7 18/12/2014 Call 6.500 6.625 6.625 0.000   0 6.625
LLCWO7 18/12/2014 Put 6.500 0.020 0.020 0.000   0 0.020
LLCWH7 18/12/2014 Call 7.000 6.130 6.130 0.000   0 6.130
LLCWI7 18/12/2014 Put 7.000 0.030 0.030 0.000   0 0.030
LLCVM9 18/12/2014 Call 7.010 5.960 5.960 0.000   0 5.960
LLCVN9 18/12/2014 Put 7.010 0.030 0.030 0.000   0 0.030
LLCWR7 18/12/2014 Call 7.500 5.635 5.635 0.000   0 5.635
LLCWS7 18/12/2014 Put 7.500 0.035 0.035 0.000   0 0.035
LLCWJ7 18/12/2014 Call 8.000 5.140 5.140 0.000   0 5.140
LLCWK7 18/12/2014 Put 8.000 0.040 0.040 0.000   0 0.040
LLCVP9 18/12/2014 Call 8.010 4.990 4.990 0.000   0 4.990
LLCVO9 18/12/2014 Put 8.010 0.040 0.040 0.000   0 0.040
LLCWV7 18/12/2014 Call 8.500 4.650 4.650 0.000   0 4.650
LLCWW7 18/12/2014 Put 8.500 0.045 0.045 0.000   100 0.045
LLCUM9 18/12/2014 Call 8.750 4.405 4.405 0.000   0 4.405
LLCUN9 18/12/2014 Put 8.750 0.050 0.050 0.000   0 0.050
LLCWT7 18/12/2014 Call 9.000 4.165 4.165 0.000   0 4.165
LLCWU7 18/12/2014 Put 9.000 0.060 0.060 0.000   0 0.060
LLCVQ9 18/12/2014 Call 9.010 4.035 4.035 0.000   0 4.035
LLCVR9 18/12/2014 Put 9.010 0.060 0.060 0.000   50 0.060
LLCSN9 18/12/2014 Call 9.250 3.925 3.925 0.000   0 3.925
LLCSO9 18/12/2014 Put 9.250 0.070 0.070 0.000   0 0.070
LLCXC7 18/12/2014 Call 9.500 3.685 3.685 0.000   0 3.685
LLCXD7 18/12/2014 Put 9.500 0.085 0.085 0.000   20 0.085
LLCSV9 18/12/2014 Call 9.750 3.445 3.445 0.000   0 3.445
LLCSW9 18/12/2014 Put 9.750 0.100 0.100 0.000   0 0.100
LLCZA7 18/12/2014 Call 10.000 3.210 3.210 0.000   0 3.210
LLCZB7 18/12/2014 Put 10.000 0.120 0.120 0.000   0 0.120
LLCSR9 18/12/2014 Call 10.250 2.980 2.980 0.000   0 2.980
LLCSS9 18/12/2014 Put 10.250 0.145 0.145 0.000   30 0.145
LLCE88 18/12/2014 Call 10.500 2.755 2.755 0.000   0 2.755
LLCE98 18/12/2014 Put 10.500 0.170 0.170 0.000   98 0.170
LLCSX9 18/12/2014 Call 10.750 2.535 2.535 0.000   0 2.535
LLCSY9 18/12/2014 Put 10.750 0.205 0.205 0.000   60 0.205
LLCGZ8 18/12/2014 Call 11.000 2.320 2.320 0.000   0 2.320
LLCI18 18/12/2014 Put 11.000 0.240 0.240 0.000   190 0.240
LLCSP9 18/12/2014 Call 11.250 2.115 2.115 0.000   0 2.115
LLCSQ9 18/12/2014 Put 11.250 0.290 0.290 0.000   126 0.290
LLCML8 18/12/2014 Call 11.500 1.910 1.910 0.000   28 1.910
LLCMM8 18/12/2014 Put 11.500 0.340 0.340 0.000   10 0.340
LLCST9 18/12/2014 Call 11.750 1.725 1.725 0.000   58 1.725
LLCSU9 18/12/2014 Put 11.750 0.405 0.405 0.000   206 0.405
LLCP58 18/12/2014 Call 12.000 1.540 1.540 0.000   100 1.540
LLCP68 18/12/2014 Put 12.000 0.480 0.480 0.000   0 0.480
LLCSL9 18/12/2014 Call 12.250 1.370 1.370 0.000   50 1.370
LLCSM9 18/12/2014 Put 12.250 0.560 0.560 0.000   8 0.560
LLCRP8 18/12/2014 Call 12.500 1.210 1.210 0.000   130 1.210
LLCRQ8 18/12/2014 Put 12.500 0.655 0.655 0.000   6 0.655
LLCTJ9 18/12/2014 Call 12.750 1.060 1.060 0.000   110 1.060
LLCTK9 18/12/2014 Put 12.750 0.760 0.760 0.000   0 0.760
LLCUN8 18/12/2014 Call 13.000 0.930 0.930 0.000   210 0.930
LLCUO8 18/12/2014 Put 13.000 0.880 0.880 0.000   0 0.880
LLCV69 18/12/2014 Call 13.250 0.805 0.805 0.000   0 0.805
LLCV79 18/12/2014 Put 13.250 1.010 1.010 0.000   0 1.010
LLCYL8 18/12/2014 Call 13.500 0.705 0.705 0.000   212 0.705
LLCYM8 18/12/2014 Put 13.500 1.155 1.155 0.000   0 1.155
LLCXB9 18/12/2014 Call 13.750 0.605 0.605 0.000   0 0.605
LLCXC9 18/12/2014 Put 13.750 1.305 1.305 0.000   0 1.305
LLCYB9 18/12/2014 Call 14.000 0.525 0.525 0.000   0 0.525
LLCYC9 18/12/2014 Put 14.000 1.475 1.475 0.000   0 1.475
LLCYT9 18/12/2014 Call 14.250 0.445 0.445 0.000   0 0.445
LLCYU9 18/12/2014 Put 14.250 1.655 1.655 0.000   0 1.655
LLCZB9 18/12/2014 Call 14.500 0.390 0.390 0.000   0 0.390
LLCZC9 18/12/2014 Put 14.500 1.845 1.845 0.000   0 1.845
LLCZV9 18/12/2014 Call 14.750 0.345 0.345 0.000   0 0.345
LLCZW9 18/12/2014 Put 14.750 2.030 2.030 0.000   0 2.030
LLCXS9 26/03/2015 Call 0.010 12.925 12.925 0.000   0 12.925
LLCE29 26/03/2015 Call 6.000 7.120 7.120 0.000   0 7.120
LLCE39 26/03/2015 Put 6.000 0.010 0.010 0.000   0 0.010
LLCCK9 26/03/2015 Call 6.500 6.625 6.625 0.000   0 6.625
LLCCL9 26/03/2015 Put 6.500 0.020 0.020 0.000   0 0.020
LLCC59 26/03/2015 Call 7.000 6.130 6.130 0.000   0 6.130
LLCC69 26/03/2015 Put 7.000 0.030 0.030 0.000   0 0.030
LLCBH9 26/03/2015 Call 7.500 5.635 5.635 0.000   0 5.635
LLCBI9 26/03/2015 Put 7.500 0.050 0.050 0.000   0 0.050
LLCVS8 26/03/2015 Call 8.000 5.145 5.145 0.000   0 5.145
LLCVT8 26/03/2015 Put 8.000 0.065 0.065 0.000   0 0.065
LLCVY8 26/03/2015 Call 8.500 4.655 4.655 0.000   0 4.655
LLCVZ8 26/03/2015 Put 8.500 0.090 0.090 0.000   0 0.090
LLCVU8 26/03/2015 Call 9.000 4.175 4.175 0.000   0 4.175
LLCVV8 26/03/2015 Put 9.000 0.120 0.120 0.000   0 0.120
LLCW38 26/03/2015 Call 9.500 3.710 3.710 0.000   0 3.710
LLCW48 26/03/2015 Put 9.500 0.165 0.165 0.000   0 0.165
LLCVQ8 26/03/2015 Call 10.000 3.255 3.255 0.000   0 3.255
LLCVR8 26/03/2015 Put 10.000 0.220 0.220 0.000   2,500 0.220
LLCXI9 26/03/2015 Call 10.250 3.040 3.040 0.000   0 3.040
LLCXJ9 26/03/2015 Put 10.250 0.255 0.255 0.000   0 0.255
LLCW58 26/03/2015 Call 10.500 2.820 2.820 0.000   0 2.820
LLCW68 26/03/2015 Put 10.500 0.295 0.295 0.000   0 0.295
LLCXO9 26/03/2015 Call 10.750 2.615 2.615 0.000   0 2.615
LLCXP9 26/03/2015 Put 10.750 0.340 0.340 0.000   0 0.340
LLCVO8 26/03/2015 Call 11.000 2.410 2.410 0.000   0 2.410
LLCVP8 26/03/2015 Put 11.000 0.395 0.395 0.000   0 0.395
LLCXG9 26/03/2015 Call 11.250 2.220 2.220 0.000   0 2.220
LLCXH9 26/03/2015 Put 11.250 0.455 0.455 0.000   0 0.455
LLCW18 26/03/2015 Call 11.500 2.030 2.030 0.000   0 2.030
LLCW28 26/03/2015 Put 11.500 0.520 0.520 0.000   129 0.520
LLCXM9 26/03/2015 Call 11.750 1.850 1.850 0.000   0 1.850
LLCXN9 26/03/2015 Put 11.750 0.600 0.600 0.000   0 0.600
LLCVW8 26/03/2015 Call 12.000 1.680 1.680 0.000   50 1.680
LLCVX8 26/03/2015 Put 12.000 0.685 0.685 0.000   175 0.685
LLCXD9 26/03/2015 Call 12.250 1.520 1.520 0.000   0 1.520
LLCXF9 26/03/2015 Put 12.250 0.780 0.780 0.000   0 0.780
LLCWA8 26/03/2015 Call 12.500 1.370 1.370 0.000   0 1.370
LLCWB8 26/03/2015 Put 12.500 0.885 0.885 0.000   0 0.885
LLCXK9 26/03/2015 Call 12.750 1.225 1.225 0.000   0 1.225
LLCXL9 26/03/2015 Put 12.750 1.000 1.000 0.000   0 1.000
LLCXJ8 26/03/2015 Call 13.000 1.100 1.100 0.000   0 1.100
LLCXK8 26/03/2015 Put 13.000 1.125 1.125 0.000   0 1.125
LLCXQ9 26/03/2015 Call 13.250 0.980 0.980 0.000   0 0.980
LLCXR9 26/03/2015 Put 13.250 1.255 1.255 0.000   0 1.255
LLCYN8 26/03/2015 Call 13.500 0.880 0.880 0.000   0 0.880
LLCYO8 26/03/2015 Put 13.500 1.405 1.405 0.000   0 1.405
LLCXV9 26/03/2015 Call 13.750 0.780 0.780 0.000   150 0.780
LLCXW9 26/03/2015 Put 13.750 1.555 1.555 0.000   0 1.555
LLCWU9 26/03/2015 Call 14.000 0.695 0.695 0.000   129 0.695
LLCWV9 26/03/2015 Put 14.000 1.720 1.720 0.000   0 1.720
LLCYV9 26/03/2015 Call 14.250 0.615 0.615 0.000   0 0.615
LLCYW9 26/03/2015 Put 14.250 1.885 1.885 0.000   0 1.885
LLCZD9 26/03/2015 Call 14.500 0.550 0.550 0.000   0 0.550
LLCZE9 26/03/2015 Put 14.500 2.065 2.065 0.000   0 2.065
LLCZX9 26/03/2015 Call 14.750 0.500 0.500 0.000   0 0.500
LLCZY9 26/03/2015 Put 14.750 2.250 2.250 0.000   0 2.250
LLCYE7 25/06/2015 Call 5.000 8.110 8.110 0.000   0 8.110
LLCYF7 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
LLCY37 25/06/2015 Call 5.500 7.615 7.615 0.000   0 7.615
LLCY47 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
LLCYB7 25/06/2015 Call 6.000 7.120 7.120 0.000   0 7.120
LLCYC7 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.000
LLCY17 25/06/2015 Call 6.500 6.625 6.625 0.000   0 6.625
LLCY27 25/06/2015 Put 6.500 0.001 0.001 0.000   0 0.001
LLCY97 25/06/2015 Call 7.000 6.130 6.130 0.000   0 6.130
LLCYA7 25/06/2015 Put 7.000 0.004 0.004 0.000   92 0.004
LLCXT7 25/06/2015 Call 7.500 5.635 5.635 0.000   0 5.635
LLCXU7 25/06/2015 Put 7.500 0.010 0.010 0.000   80 0.010
LLCY57 25/06/2015 Call 8.000 5.140 5.140 0.000   0 5.140
LLCY67 25/06/2015 Put 8.000 0.025 0.025 0.000   0 0.025
LLCXY7 25/06/2015 Call 8.500 4.655 4.655 0.000   0 4.655
LLCXZ7 25/06/2015 Put 8.500 0.050 0.050 0.000   0 0.050
LLCY77 25/06/2015 Call 9.000 4.175 4.175 0.000   0 4.175
LLCY87 25/06/2015 Put 9.000 0.090 0.090 0.000   40 0.090
LLCXV7 25/06/2015 Call 9.500 3.720 3.720 0.000   0 3.720
LLCXW7 25/06/2015 Put 9.500 0.145 0.145 0.000   0 0.145
LLCZC7 25/06/2015 Call 10.000 3.285 3.285 0.000   0 3.285
LLCZD7 25/06/2015 Put 10.000 0.230 0.230 0.000   0 0.230
LLCEF8 25/06/2015 Call 10.500 2.885 2.885 0.000   0 2.885
LLCEG8 25/06/2015 Put 10.500 0.345 0.345 0.000   0 0.345
LLCI28 25/06/2015 Call 11.000 2.510 2.510 0.000   30 2.510
LLCI38 25/06/2015 Put 11.000 0.485 0.485 0.000   0 0.485
LLCMN8 25/06/2015 Call 11.500 2.175 2.175 0.000   0 2.175
LLCMO8 25/06/2015 Put 11.500 0.660 0.660 0.000   0 0.660
LLCP78 25/06/2015 Call 12.000 1.870 1.870 0.000   0 1.870
LLCP88 25/06/2015 Put 12.000 0.860 0.860 0.000   0 0.860
LLCRR8 25/06/2015 Call 12.500 1.600 1.600 0.000   0 1.600
LLCRS8 25/06/2015 Put 12.500 1.100 1.100 0.000   0 1.100
LLCUP8 25/06/2015 Call 13.000 1.365 1.365 0.000   0 1.365
LLCUQ8 25/06/2015 Put 13.000 1.370 1.370 0.000   0 1.370
LLCYP8 25/06/2015 Call 13.500 1.155 1.155 0.000   0 1.155
LLCYQ8 25/06/2015 Put 13.500 1.665 1.665 0.000   0 1.665
LLCWW9 25/06/2015 Call 14.000 0.970 0.970 0.000   0 0.970
LLCWX9 25/06/2015 Put 14.000 1.985 1.985 0.000   0 1.985
LLCYD9 25/06/2015 Call 14.500 0.815 0.815 0.000   0 0.815
LLCYE9 25/06/2015 Put 14.500 2.330 2.330 0.000   0 2.330
LLCZF9 25/06/2015 Call 15.000 0.680 0.680 0.000   0 0.680
LLCZG9 25/06/2015 Put 15.000 2.695 2.695 0.000   0 2.695
LLCL49 24/09/2015 Call 8.000 5.135 5.135 0.000   0 5.135
LLCL59 24/09/2015 Put 8.000 0.025 0.025 0.000   0 0.025
LLCKZ9 24/09/2015 Call 8.500 4.645 4.645 0.000   0 4.645
LLCL19 24/09/2015 Put 8.500 0.050 0.050 0.000   0 0.050
LLCL29 24/09/2015 Call 9.000 4.160 4.160 0.000   0 4.160
LLCL39 24/09/2015 Put 9.000 0.085 0.085 0.000   30 0.085
LLCL69 24/09/2015 Call 9.500 3.685 3.685 0.000   0 3.685
LLCL79 24/09/2015 Put 9.500 0.140 0.140 0.000   0 0.140
LLCKT9 24/09/2015 Call 10.000 3.240 3.240 0.000   0 3.240
LLCKU9 24/09/2015 Put 10.000 0.215 0.215 0.000   0 0.215
LLCL89 24/09/2015 Call 10.500 2.825 2.825 0.000   0 2.825
LLCL99 24/09/2015 Put 10.500 0.315 0.315 0.000   0 0.315
LLCKV9 24/09/2015 Call 11.000 2.445 2.445 0.000   0 2.445
LLCKW9 24/09/2015 Put 11.000 0.450 0.450 0.000   0 0.450
LLCLA9 24/09/2015 Call 11.500 2.105 2.105 0.000   0 2.105
LLCLB9 24/09/2015 Put 11.500 0.610 0.610 0.000   0 0.610
LLCKX9 24/09/2015 Call 12.000 1.795 1.795 0.000   0 1.795
LLCKY9 24/09/2015 Put 12.000 0.805 0.805 0.000   0 0.805
LLCLN9 24/09/2015 Call 12.500 1.520 1.520 0.000   0 1.520
LLCLO9 24/09/2015 Put 12.500 1.030 1.030 0.000   0 1.030
LLCM59 24/09/2015 Call 13.000 1.280 1.280 0.000   0 1.280
LLCM69 24/09/2015 Put 13.000 1.280 1.280 0.000   0 1.280
LLCN49 24/09/2015 Call 13.500 1.075 1.075 0.000   0 1.075
LLCN59 24/09/2015 Put 13.500 1.570 1.570 0.000   0 1.570
LLCXT9 24/09/2015 Call 14.000 0.895 0.895 0.000   0 0.895
LLCXU9 24/09/2015 Put 14.000 1.885 1.885 0.000   0 1.885
LLCYF9 24/09/2015 Call 14.500 0.735 0.735 0.000   0 0.735
LLCYG9 24/09/2015 Put 14.500 2.220 2.220 0.000   0 2.220
LLCZH9 24/09/2015 Call 15.000 0.610 0.610 0.000   0 0.610
LLCZI9 24/09/2015 Put 15.000 2.580 2.580 0.000   0 2.580
LLCE49 17/12/2015 Call 6.000 7.120 7.120 0.000   0 7.120
LLCE59 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.000
LLCCM9 17/12/2015 Call 6.500 6.625 6.625 0.000   0 6.625
LLCCN9 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.000
LLCLS8 17/12/2015 Call 7.000 6.130 6.130 0.000   0 6.130
LLCLT8 17/12/2015 Put 7.000 0.001 0.001 0.000   0 0.001
LLCMA8 17/12/2015 Call 7.500 5.635 5.635 0.000   0 5.635
LLCMB8 17/12/2015 Put 7.500 0.003 0.003 0.000   0 0.003
LLCLU8 17/12/2015 Call 8.000 5.140 5.140 0.000   0 5.140
LLCLW8 17/12/2015 Put 8.000 0.008 0.008 0.000   0 0.008
LLCM68 17/12/2015 Call 8.500 4.645 4.645 0.000   0 4.645
LLCM78 17/12/2015 Put 8.500 0.020 0.020 0.000   50 0.020
LLCLX8 17/12/2015 Call 9.000 4.150 4.150 0.000   30 4.150
LLCLY8 17/12/2015 Put 9.000 0.040 0.040 0.000   0 0.040
LLCM88 17/12/2015 Call 9.500 3.660 3.660 0.000   0 3.660
LLCM98 17/12/2015 Put 9.500 0.070 0.070 0.000   0 0.070
LLCLZ8 17/12/2015 Call 10.000 3.175 3.175 0.000   0 3.175
LLCM18 17/12/2015 Put 10.000 0.125 0.125 0.000   0 0.125
LLCM48 17/12/2015 Call 10.500 2.715 2.715 0.000   0 2.715
LLCM58 17/12/2015 Put 10.500 0.200 0.200 0.000   0 0.200
LLCM28 17/12/2015 Call 11.000 2.285 2.285 0.000   0 2.285
LLCM38 17/12/2015 Put 11.000 0.305 0.305 0.000   0 0.305
LLCMP8 17/12/2015 Call 11.500 1.895 1.895 0.000   0 1.895
LLCMQ8 17/12/2015 Put 11.500 0.445 0.445 0.000   0 0.445
LLCP98 17/12/2015 Call 12.000 1.550 1.550 0.000   0 1.550
LLCPK8 17/12/2015 Put 12.000 0.620 0.620 0.000   0 0.620
LLCRT8 17/12/2015 Call 12.500 1.250 1.250 0.000   0 1.250
LLCRU8 17/12/2015 Put 12.500 0.835 0.835 0.000   0 0.835
LLCUR8 17/12/2015 Call 13.000 0.990 0.990 0.000   0 0.990
LLCUS8 17/12/2015 Put 13.000 1.085 1.085 0.000   0 1.085
LLCYR8 17/12/2015 Call 13.500 0.770 0.770 0.000   0 0.770
LLCYS8 17/12/2015 Put 13.500 1.365 1.365 0.000   0 1.365
LLCFG9 23/06/2016 Call 6.000 7.125 7.125 0.000   0 7.125
LLCFH9 23/06/2016 Put 6.000 0.085 0.085 0.000   0 0.085
LLCEV9 23/06/2016 Call 6.500 6.635 6.635 0.000   0 6.635
LLCEW9 23/06/2016 Put 6.500 0.135 0.135 0.000   0 0.135
LLCF69 23/06/2016 Call 7.000 6.165 6.165 0.000   0 6.165
LLCF79 23/06/2016 Put 7.000 0.195 0.195 0.000   0 0.195
LLCET9 23/06/2016 Call 7.500 5.715 5.715 0.000   0 5.715
LLCEU9 23/06/2016 Put 7.500 0.270 0.270 0.000   0 0.270
LLCF49 23/06/2016 Call 8.000 5.295 5.295 0.000   0 5.295
LLCF59 23/06/2016 Put 8.000 0.365 0.365 0.000   0 0.365
LLCER9 23/06/2016 Call 8.500 4.905 4.905 0.000   0 4.905
LLCES9 23/06/2016 Put 8.500 0.480 0.480 0.000   0 0.480
LLCF29 23/06/2016 Call 9.000 4.540 4.540 0.000   0 4.540
LLCF39 23/06/2016 Put 9.000 0.610 0.610 0.000   0 0.610
LLCEZ9 23/06/2016 Call 9.500 4.210 4.210 0.000   0 4.210
LLCF19 23/06/2016 Put 9.500 0.765 0.765 0.000   0 0.765
LLCF89 23/06/2016 Call 10.000 3.895 3.895 0.000   0 3.895
LLCF99 23/06/2016 Put 10.000 0.930 0.930 0.000   0 0.930
LLCEX9 23/06/2016 Call 10.500 3.615 3.615 0.000   0 3.615
LLCEY9 23/06/2016 Put 10.500 1.125 1.125 0.000   0 1.125
LLCFI9 23/06/2016 Call 11.000 3.335 3.335 0.000   0 3.335
LLCFJ9 23/06/2016 Put 11.000 1.325 1.325 0.000   0 1.325
LLCI99 23/06/2016 Call 11.500 3.095 3.095 0.000   0 3.095
LLCIF9 23/06/2016 Put 11.500 1.560 1.560 0.000   0 1.560
LLCJU9 23/06/2016 Call 12.000 2.860 2.860 0.000   0 2.860
LLCJV9 23/06/2016 Put 12.000 1.800 1.800 0.000   0 1.800
LLCLP9 23/06/2016 Call 12.500 2.650 2.650 0.000   0 2.650
LLCLQ9 23/06/2016 Put 12.500 2.065 2.065 0.000   0 2.065
LLCM79 23/06/2016 Call 13.000 2.450 2.450 0.000   0 2.450
LLCM89 23/06/2016 Put 13.000 2.340 2.340 0.000   0 2.340
LLCN69 23/06/2016 Call 13.500 2.255 2.255 0.000   0 2.255
LLCN79 23/06/2016 Put 13.500 2.625 2.625 0.000   0 2.625
LLCUR9 22/12/2016 Call 8.000 5.140 5.140 0.000   0 5.140
LLCUS9 22/12/2016 Put 8.000 0.120 0.120 0.000   0 0.120
LLCTP9 22/12/2016 Call 8.500 4.655 4.655 0.000   0 4.655
LLCTQ9 22/12/2016 Put 8.500 0.180 0.180 0.000   0 0.180
LLCTG9 22/12/2016 Call 9.000 4.190 4.190 0.000   0 4.190
LLCTH9 22/12/2016 Put 9.000 0.265 0.265 0.000   0 0.265
LLCT89 22/12/2016 Call 9.500 3.755 3.755 0.000   0 3.755
LLCT99 22/12/2016 Put 9.500 0.365 0.365 0.000   0 0.365
LLCSZ9 22/12/2016 Call 10.000 3.360 3.360 0.000   0 3.360
LLCT19 22/12/2016 Put 10.000 0.490 0.490 0.000   0 0.490
LLCTA9 22/12/2016 Call 10.500 2.995 2.995 0.000   0 2.995
LLCTB9 22/12/2016 Put 10.500 0.630 0.630 0.000   0 0.630
LLCT29 22/12/2016 Call 11.000 2.675 2.675 0.000   0 2.675
LLCT39 22/12/2016 Put 11.000 0.800 0.800 0.000   60 0.800
LLCTE9 22/12/2016 Call 11.500 2.380 2.380 0.000   0 2.380
LLCTF9 22/12/2016 Put 11.500 1.000 1.000 0.000   0 1.000
LLCT69 22/12/2016 Call 12.000 2.110 2.110 0.000   0 2.110
LLCT79 22/12/2016 Put 12.000 1.210 1.210 0.000   0 1.210
LLCTC9 22/12/2016 Call 12.500 1.870 1.870 0.000   0 1.870
LLCTD9 22/12/2016 Put 12.500 1.455 1.455 0.000   0 1.455
LLCT49 22/12/2016 Call 13.000 1.650 1.650 0.000   0 1.650
LLCT59 22/12/2016 Put 13.000 1.715 1.715 0.000   0 1.715
LLCUZ9 22/12/2016 Call 13.500 1.460 1.460 0.000   0 1.460
LLCV19 22/12/2016 Put 13.500 1.995 1.995 0.000   0 1.995

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.