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 12.340 Down -0.280 12.240 12.450 12.700 12.720 12.240 3,622,420 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCXI8 25/02/2016 Call 0.010 12.055 12.055 0.000   0 12.055
LLCVZ8 25/02/2016 Call 10.000 2.375 2.375 0.000   0 2.375
LLCW18 25/02/2016 Put 10.000 0.009 0.009 0.000   0 0.009
LLCVJ8 25/02/2016 Call 10.250 2.125 2.125 0.000   0 2.125
LLCVK8 25/02/2016 Put 10.250 0.020 0.020 0.000   0 0.020
LLCSR8 25/02/2016 Call 10.500 1.885 1.885 0.000   40 1.885
LLCSS8 25/02/2016 Put 10.500 0.035 0.035 0.000   0 0.035
LLCS78 25/02/2016 Call 10.750 1.640 1.640 0.000   0 1.640
LLCS88 25/02/2016 Put 10.750 0.055 0.055 0.000   150 0.055
LLCQL8 25/02/2016 Call 11.000 1.405 1.405 0.000   0 1.405
LLCQM8 25/02/2016 Put 11.000 0.080 0.080 0.000   150 0.080
LLCPK8 25/02/2016 Call 11.250 1.175 1.175 0.000   0 1.175
LLCPL8 25/02/2016 Put 11.250 0.120 0.120 0.000   150 0.120
LLCNR8 25/02/2016 Call 11.500 0.960 0.960 0.000   0 0.960
LLCNS8 25/02/2016 Put 11.500 0.175 0.175 0.000   40 0.175
LLCN58 25/02/2016 Call 11.750 0.755 0.755 0.000   0 0.755
LLCN68 25/02/2016 Put 11.750 0.240 0.240 0.000   0 0.240
LLCMS8 25/02/2016 Call 12.000 0.570 0.570 0.000   25 0.570
LLCMT8 25/02/2016 Put 12.000 0.335 0.335 0.000   122 0.335
LLCMQ8 25/02/2016 Call 12.250 0.415 0.415 0.000   0 0.415
LLCMR8 25/02/2016 Put 12.250 0.450 0.450 0.000   1,328 0.450
LLCPY8 25/02/2016 Call 12.260 0.295 0.295 0.000   0 0.295
LLCPZ8 25/02/2016 Put 12.260 0.455 0.455 0.000   50 0.455
LLCMO8 25/02/2016 Call 12.500 0.290 0.290 0.000   5 0.290
LLCMP8 25/02/2016 Put 12.500 0.595 0.595 0.000   894 0.595
LLCMB8 25/02/2016 Call 12.750 0.200 0.200 0.000   387 0.200
LLCMC8 25/02/2016 Put 12.750 0.775 0.775 0.000   650 0.775
LLCLW8 25/02/2016 Call 13.000 0.135 0.135 0.000   363 0.135
LLCLZ8 25/02/2016 Put 13.000 0.980 0.980 0.000   630 0.980
LLCXJ8 25/02/2016 Call 13.010 0.090 0.090 0.000   24 0.090
LLCXK8 25/02/2016 Put 13.010 0.985 0.985 0.000   0 0.985
LLCLP8 25/02/2016 Call 13.250 0.090 0.090 0.000   602 0.090
LLCLQ8 25/02/2016 Put 13.250 1.205 1.205 0.000   260 1.205
LLCWD8 25/02/2016 Call 13.260 0.060 0.060 0.000   130 0.060
LLCWC8 25/02/2016 Put 13.260 1.215 1.215 0.000   40 1.215
LLCM98 25/02/2016 Call 13.500 0.065 0.065 0.000   510 0.065
LLCMA8 25/02/2016 Put 13.500 1.445 1.445 0.000   800 1.445
LLCWE8 25/02/2016 Call 13.510 0.045 0.045 0.000   50 0.045
LLCWF8 25/02/2016 Put 13.510 1.450 1.450 0.000   200 1.450
LLCMF8 25/02/2016 Call 13.750 0.045 0.045 0.000   3,470 0.045
LLCMG8 25/02/2016 Put 13.750 1.690 1.690 0.000   203 1.690
LLCWH8 25/02/2016 Call 13.760 0.030 0.030 0.000   90 0.030
LLCWG8 25/02/2016 Put 13.760 1.695 1.695 0.000   0 1.695
LLCLN8 25/02/2016 Call 14.000 0.030 0.030 0.000   5,102 0.030
LLCLO8 25/02/2016 Put 14.000 1.935 1.935 0.000   443 1.935
LLCM58 25/02/2016 Call 14.250 0.025 0.025 0.000   500 0.025
LLCM88 25/02/2016 Put 14.250 2.185 2.185 0.000   122 2.185
LLCB69 25/02/2016 Call 14.260 0.015 0.015 0.000   0 0.015
LLCB79 25/02/2016 Put 14.260 2.195 2.195 0.000   0 2.195
LLCML8 25/02/2016 Call 14.500 0.015 0.015 0.000   627 0.015
LLCMM8 25/02/2016 Put 14.500 2.435 2.435 0.000   105 2.435
LLCB99 25/02/2016 Call 14.510 0.010 0.010 0.000   0 0.010
LLCB89 25/02/2016 Put 14.510 2.445 2.445 0.000   950 2.445
LLCM18 25/02/2016 Call 14.750 0.010 0.010 0.000   1,190 0.010
LLCM48 25/02/2016 Put 14.750 2.685 2.685 0.000   407 2.685
LLCLL8 25/02/2016 Call 15.000 0.007 0.007 0.000   160 0.007
LLCLM8 25/02/2016 Put 15.000 2.935 2.935 0.000   383 2.935
LLCMJ8 25/02/2016 Call 15.500 0.003 0.003 0.000   20 0.003
LLCMK8 25/02/2016 Put 15.500 3.435 3.435 0.000   10 3.435
LLCLT8 25/02/2016 Call 16.000 0.001 0.001 0.000   0 0.001
LLCLU8 25/02/2016 Put 16.000 3.935 3.935 0.000   0 3.935
LLCMD8 25/02/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCME8 25/02/2016 Put 16.500 4.435 4.435 0.000   0 4.435
LLCLR8 25/02/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCLS8 25/02/2016 Put 17.000 4.935 4.935 0.000   0 4.935
LLCMH8 25/02/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCMI8 25/02/2016 Put 17.500 5.430 5.430 0.000   0 5.430
LLCBP8 23/03/2016 Call 0.010 12.070 12.070 0.000   130,468 12.070
LLCW28 23/03/2016 Call 10.000 2.385 2.385 0.000   0 2.385
LLCW38 23/03/2016 Put 10.000 0.075 0.075 0.000   0 0.075
LLCVL8 23/03/2016 Call 10.250 2.145 2.145 0.000   0 2.145
LLCVM8 23/03/2016 Put 10.250 0.095 0.095 0.000   0 0.095
LLCST8 23/03/2016 Call 10.500 1.910 1.910 0.000   0 1.910
LLCSU8 23/03/2016 Put 10.500 0.115 0.115 0.000   0 0.115
LLCUV8 23/03/2016 Call 10.510 1.755 1.755 0.000   0 1.755
LLCUU8 23/03/2016 Put 10.510 0.115 0.115 0.000   125 0.115
LLCS98 23/03/2016 Call 10.750 1.675 1.675 0.000   0 1.675
LLCSA8 23/03/2016 Put 10.750 0.145 0.145 0.000   150 0.145
LLCUW8 23/03/2016 Call 10.760 1.535 1.535 0.000   0 1.535
LLCUX8 23/03/2016 Put 10.760 0.145 0.145 0.000   0 0.145
LLCQN8 23/03/2016 Call 11.000 1.450 1.450 0.000   0 1.450
LLCQO8 23/03/2016 Put 11.000 0.185 0.185 0.000   150 0.185
LLCUZ8 23/03/2016 Call 11.010 1.330 1.330 0.000   0 1.330
LLCUY8 23/03/2016 Put 11.010 0.185 0.185 0.000   0 0.185
LLCPM8 23/03/2016 Call 11.250 1.235 1.235 0.000   0 1.235
LLCPN8 23/03/2016 Put 11.250 0.235 0.235 0.000   0 0.235
LLCNT8 23/03/2016 Call 11.500 1.030 1.030 0.000   0 1.030
LLCNU8 23/03/2016 Put 11.500 0.300 0.300 0.000   0 0.300
LLCN78 23/03/2016 Call 11.750 0.845 0.845 0.000   0 0.845
LLCN88 23/03/2016 Put 11.750 0.380 0.380 0.000   59 0.380
LLCL58 23/03/2016 Call 12.000 0.675 0.675 0.000   0 0.675
LLCL68 23/03/2016 Put 12.000 0.480 0.480 0.470 40 310 0.480
LLCL78 23/03/2016 Call 12.250 0.530 0.530 0.000   0 0.530
LLCL88 23/03/2016 Put 12.250 0.595 0.595 0.000   0 0.595
LLCNR7 23/03/2016 Call 12.500 0.405 0.405 0.000   0 0.405
LLCNS7 23/03/2016 Put 12.500 0.730 0.730 0.000   560 0.730
LLCCT9 23/03/2016 Call 12.510            
LLCCU9 23/03/2016 Put 12.510            
LLCJX8 23/03/2016 Call 12.750 0.305 0.305 0.000   305 0.305
LLCJY8 23/03/2016 Put 12.750 0.890 0.890 0.900 40 50 0.890
LLCCW9 23/03/2016 Call 12.760            
LLCCV9 23/03/2016 Put 12.760            
LLCN37 23/03/2016 Call 13.000 0.225 0.225 0.000   170 0.225
LLCN47 23/03/2016 Put 13.000 1.065 1.065 0.000   358 1.065
LLCXM8 23/03/2016 Call 13.010 0.215 0.215 0.000   16 0.215
LLCXL8 23/03/2016 Put 13.010 1.070 1.070 0.000   60 1.070
LLCGP8 23/03/2016 Call 13.250 0.160 0.160 0.000   30 0.160
LLCGQ8 23/03/2016 Put 13.250 1.265 1.265 0.000   260 1.265
LLCWJ8 23/03/2016 Call 13.260 0.155 0.155 0.000   95 0.155
LLCWI8 23/03/2016 Put 13.260 1.265 1.265 0.000   0 1.265
LLCNT7 23/03/2016 Call 13.500 0.115 0.115 0.000   230 0.115
LLCNU7 23/03/2016 Put 13.500 1.480 1.480 0.000   1,533 1.480
LLCWK8 23/03/2016 Call 13.510 0.110 0.110 0.000   56 0.110
LLCWL8 23/03/2016 Put 13.510 1.480 1.480 0.000   0 1.480
LLCD28 23/03/2016 Call 13.750 0.080 0.080 0.000   2,605 0.080
LLCD38 23/03/2016 Put 13.750 1.710 1.710 0.000   0 1.710
LLCXP8 23/03/2016 Call 13.760 0.080 0.080 0.000   1,695 0.080
LLCXQ8 23/03/2016 Put 13.760 1.705 1.705 0.000   40 1.705
LLCN57 23/03/2016 Call 14.000 0.055 0.055 0.000   197 0.055
LLCN67 23/03/2016 Put 14.000 1.950 1.950 0.000   360 1.950
LLCTB8 23/03/2016 Call 14.010 0.055 0.055 0.000 940 1,027 0.055
LLCTA8 23/03/2016 Put 14.010 1.940 1.940 0.000   1,150 1.940
LLCZL7 23/03/2016 Call 14.250 0.040 0.040 0.000   409 0.040
LLCZM7 23/03/2016 Put 14.250 2.190 2.190 0.000   0 2.190
LLCN77 23/03/2016 Call 14.500 0.025 0.025 0.000   148 0.025
LLCN87 23/03/2016 Put 14.500 2.440 2.440 0.000   0 2.440
LLCTC8 23/03/2016 Call 14.510 0.025 0.025 0.000   84 0.025
LLCTD8 23/03/2016 Put 14.510 2.430 2.430 0.000   65 2.430
LLCZT7 23/03/2016 Call 14.750 0.015 0.015 0.000   149 0.015
LLCZU7 23/03/2016 Put 14.750 2.685 2.685 0.000   0 2.685
LLCNL7 23/03/2016 Call 15.000 0.010 0.010 0.000   31 0.010
LLCNM7 23/03/2016 Put 15.000 2.935 2.935 0.000   0 2.935
LLCZN7 23/03/2016 Call 15.500 0.005 0.005 0.000   0 0.005
LLCZO7 23/03/2016 Put 15.500 3.435 3.435 0.000   20 3.435
LLCTF8 23/03/2016 Call 15.510 0.005 0.005 0.000   0 0.005
LLCTE8 23/03/2016 Put 15.510 3.420 3.420 0.000   0 3.420
LLCN97 23/03/2016 Call 16.000 0.002 0.002 0.000   20 0.002
LLCNK7 23/03/2016 Put 16.000 3.935 3.935 0.000   20 3.935
LLCZR7 23/03/2016 Call 16.500 0.001 0.001 0.000   0 0.001
LLCZS7 23/03/2016 Put 16.500 4.435 4.435 0.000   0 4.435
LLCNP7 23/03/2016 Call 17.000 0.000 0.000 0.000   23 0.000
LLCNQ7 23/03/2016 Put 17.000 4.930 4.930 0.000   0 4.930
LLCZV7 23/03/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCZW7 23/03/2016 Put 17.500 5.430 5.430 0.000   0 5.430
LLCNN7 23/03/2016 Call 18.000 0.000 0.000 0.000   108 0.000
LLCNO7 23/03/2016 Put 18.000 5.930 5.930 0.000   0 5.930
LLCZP7 23/03/2016 Call 18.500 0.000 0.000 0.000   0 0.000
LLCZQ7 23/03/2016 Put 18.500 6.430 6.430 0.000   0 6.430
LLCQ67 23/03/2016 Call 19.000 0.000 0.000 0.000   104 0.000
LLCQ77 23/03/2016 Put 19.000 6.930 6.930 0.000   155 6.930
LLCZX7 23/03/2016 Call 19.500 0.000 0.000 0.000   150 0.000
LLCZY7 23/03/2016 Put 19.500 7.430 7.430 0.000   0 7.430
LLCQW7 23/03/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCQX7 23/03/2016 Put 20.000 7.930 7.930 0.000   0 7.930
LLCBS8 23/03/2016 Call 20.500 0.000 0.000 0.000   0 0.000
LLCBT8 23/03/2016 Put 20.500 8.430 8.430 0.000   0 8.430
LLCV97 23/03/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCVA7 23/03/2016 Put 21.000 8.930 8.930 0.000   0 8.930
LLCY67 23/03/2016 Call 22.000 0.000 0.000 0.000   0 0.000
LLCYB7 23/03/2016 Put 22.000 9.925 9.925 0.000   0 9.925
LLCCI9 28/04/2016 Call 0.010 12.100 12.100 0.000   0 12.100
LLCW48 28/04/2016 Call 10.000 2.405 2.405 0.000   0 2.405
LLCW58 28/04/2016 Put 10.000 0.130 0.130 0.000   0 0.130
LLCVN8 28/04/2016 Call 10.250 2.175 2.175 0.000   0 2.175
LLCVO8 28/04/2016 Put 10.250 0.150 0.150 0.000   84 0.150
LLCUS8 28/04/2016 Call 10.500 1.945 1.945 0.000   0 1.945
LLCUT8 28/04/2016 Put 10.500 0.180 0.180 0.000   0 0.180
LLCV78 28/04/2016 Call 10.510 1.870 1.870 0.000   0 1.870
LLCV88 28/04/2016 Put 10.510 0.180 0.180 0.000   0 0.180
LLCUQ8 28/04/2016 Call 10.750 1.725 1.725 0.000   0 1.725
LLCUR8 28/04/2016 Put 10.750 0.220 0.220 0.000   150 0.220
LLCVA8 28/04/2016 Call 10.760 1.660 1.660 0.000   0 1.660
LLCV98 28/04/2016 Put 10.760 0.220 0.220 0.000   0 0.220
LLCUM8 28/04/2016 Call 11.000 1.515 1.515 0.000   0 1.515
LLCUN8 28/04/2016 Put 11.000 0.270 0.270 0.000   150 0.270
LLCVB8 28/04/2016 Call 11.010 1.465 1.465 0.000   0 1.465
LLCVC8 28/04/2016 Put 11.010 0.275 0.275 0.000   0 0.275
LLCUJ8 28/04/2016 Call 11.250 1.315 1.315 0.000   0 1.315
LLCUK8 28/04/2016 Put 11.250 0.335 0.335 0.000   0 0.335
LLCU58 28/04/2016 Call 11.500 1.130 1.130 0.000   0 1.130
LLCU68 28/04/2016 Put 11.500 0.410 0.410 0.000   150 0.410
LLCU38 28/04/2016 Call 11.750 0.955 0.955 0.000   0 0.955
LLCU48 28/04/2016 Put 11.750 0.500 0.500 0.000   0 0.500
LLCTU8 28/04/2016 Call 12.000 0.800 0.800 0.000   0 0.800
LLCTV8 28/04/2016 Put 12.000 0.600 0.600 0.000   15 0.600
LLCUF8 28/04/2016 Call 12.250 0.660 0.660 0.000   0 0.660
LLCUG8 28/04/2016 Put 12.250 0.720 0.720 0.000   16 0.720
LLCUB8 28/04/2016 Call 12.500 0.540 0.540 0.000   0 0.540
LLCUC8 28/04/2016 Put 12.500 0.850 0.850 0.000   120 0.850
LLCCX9 28/04/2016 Call 12.510            
LLCCY9 28/04/2016 Put 12.510            
LLCU18 28/04/2016 Call 12.750 0.430 0.430 0.000   0 0.430
LLCU28 28/04/2016 Put 12.750 0.990 0.990 0.000   0 0.990
LLCD19 28/04/2016 Call 12.760            
LLCCZ9 28/04/2016 Put 12.760            
LLCTW8 28/04/2016 Call 13.000 0.345 0.345 0.000   150 0.345
LLCTX8 28/04/2016 Put 13.000 1.145 1.145 0.000   260 1.145
LLCUH8 28/04/2016 Call 13.250 0.270 0.270 0.000 940 1,190 0.270
LLCUI8 28/04/2016 Put 13.250 1.315 1.315 0.000   0 1.315
LLCU98 28/04/2016 Call 13.500 0.210 0.210 0.000   0 0.210
LLCUA8 28/04/2016 Put 13.500 1.505 1.505 0.000   0 1.505
LLCTS8 28/04/2016 Call 13.750 0.160 0.160 0.000   3,826 0.160
LLCTT8 28/04/2016 Put 13.750 1.710 1.710 0.000   0 1.710
LLCUD8 28/04/2016 Call 14.000 0.120 0.120 0.000   3,250 0.120
LLCUE8 28/04/2016 Put 14.000 1.945 1.945 0.000   0 1.945
LLCU78 28/04/2016 Call 14.250 0.090 0.090 0.000   0 0.090
LLCU88 28/04/2016 Put 14.250 2.185 2.185 0.000   0 2.185
LLCTY8 28/04/2016 Call 14.500 0.065 0.065 0.000   0 0.065
LLCTZ8 28/04/2016 Put 14.500 2.435 2.435 0.000   0 2.435
LLCTQ8 28/04/2016 Call 14.750 0.050 0.050 0.000   0 0.050
LLCTR8 28/04/2016 Put 14.750 2.685 2.685 0.000   0 2.685
LLCUO8 28/04/2016 Call 15.000 0.035 0.035 0.000   0 0.035
LLCUP8 28/04/2016 Put 15.000 2.935 2.935 0.000   0 2.935
LLCY38 28/04/2016 Call 15.500 0.020 0.020 0.000   0 0.020
LLCY48 28/04/2016 Put 15.500 3.430 3.430 0.000   0 3.430
LLCZC8 28/04/2016 Call 16.000 0.010 0.010 0.000   0 0.010
LLCZD8 28/04/2016 Put 16.000 3.930 3.930 0.000   0 3.930
LLCZG8 28/04/2016 Call 16.500 0.005 0.005 0.000   0 0.005
LLCZH8 28/04/2016 Put 16.500 4.430 4.430 0.000   0 4.430
LLCZS8 28/04/2016 Call 17.000 0.002 0.002 0.000   0 0.002
LLCZT8 28/04/2016 Put 17.000 4.930 4.930 0.000   0 4.930
LLCD29 26/05/2016 Call 10.500            
LLCD39 26/05/2016 Put 10.500            
LLCCL9 26/05/2016 Call 10.750 1.785 1.785 0.000   0 1.785
LLCCM9 26/05/2016 Put 10.750 0.275 0.275 0.000   0 0.275
LLCWU8 26/05/2016 Call 11.000 1.590 1.590 0.000   0 1.590
LLCWV8 26/05/2016 Put 11.000 0.335 0.335 0.000   0 0.335
LLCX78 26/05/2016 Call 11.250 1.395 1.395 0.000   0 1.395
LLCX88 26/05/2016 Put 11.250 0.400 0.400 0.000   0 0.400
LLCWQ8 26/05/2016 Call 11.500 1.215 1.215 0.000   0 1.215
LLCWR8 26/05/2016 Put 11.500 0.480 0.480 0.000   0 0.480
LLCWY8 26/05/2016 Call 11.750 1.050 1.050 0.000   0 1.050
LLCWZ8 26/05/2016 Put 11.750 0.570 0.570 0.000   0 0.570
LLCXG8 26/05/2016 Call 12.000 0.895 0.895 0.000   0 0.895
LLCXH8 26/05/2016 Put 12.000 0.670 0.670 0.000   0 0.670
LLCX38 26/05/2016 Call 12.250 0.755 0.755 0.000   0 0.755
LLCX48 26/05/2016 Put 12.250 0.790 0.790 0.000   0 0.790
LLCWS8 26/05/2016 Call 12.500 0.630 0.630 0.000   0 0.630
LLCWT8 26/05/2016 Put 12.500 0.915 0.915 0.000   0 0.915
LLCWW8 26/05/2016 Call 12.750 0.525 0.525 0.000   0 0.525
LLCWX8 26/05/2016 Put 12.750 1.055 1.055 0.000   20 1.055
LLCXD8 26/05/2016 Call 13.000 0.430 0.430 0.000   0 0.430
LLCXF8 26/05/2016 Put 13.000 1.210 1.210 0.000   0 1.210
LLCX18 26/05/2016 Call 13.250 0.345 0.345 0.000   0 0.345
LLCX28 26/05/2016 Put 13.250 1.380 1.380 0.000   0 1.380
LLCWO8 26/05/2016 Call 13.500 0.280 0.280 0.000 200 200 0.280
LLCWP8 26/05/2016 Put 13.500 1.560 1.560 0.000   0 1.560
LLCXB8 26/05/2016 Call 13.750 0.225 0.225 0.000   0 0.225
LLCXC8 26/05/2016 Put 13.750 1.760 1.760 0.000   0 1.760
LLCX98 26/05/2016 Call 14.000 0.175 0.175 0.000   0 0.175
LLCXA8 26/05/2016 Put 14.000 1.970 1.970 0.000   0 1.970
LLCX58 26/05/2016 Call 14.250 0.140 0.140 0.000   0 0.140
LLCX68 26/05/2016 Put 14.250 2.200 2.200 0.000   0 2.200
LLCWM8 26/05/2016 Call 14.500 0.105 0.105 0.000   150 0.105
LLCWN8 26/05/2016 Put 14.500 2.440 2.440 0.000   0 2.440
LLCXN8 26/05/2016 Call 14.750 0.085 0.085 0.000   0 0.085
LLCXO8 26/05/2016 Put 14.750 2.685 2.685 0.000   0 2.685
LLCXR8 26/05/2016 Call 15.000 0.065 0.065 0.000   0 0.065
LLCXS8 26/05/2016 Put 15.000 2.935 2.935 0.000   0 2.935
LLCY58 26/05/2016 Call 15.500 0.040 0.040 0.000   0 0.040
LLCY68 26/05/2016 Put 15.500 3.430 3.430 0.000   0 3.430
LLCZE8 26/05/2016 Call 16.000 0.020 0.020 0.000   0 0.020
LLCZF8 26/05/2016 Put 16.000 3.930 3.930 0.000   0 3.930
LLCZI8 26/05/2016 Call 16.500 0.015 0.015 0.000   0 0.015
LLCZJ8 26/05/2016 Put 16.500 4.430 4.430 0.000   0 4.430
LLCZU8 26/05/2016 Call 17.000 0.007 0.007 0.000   0 0.007
LLCZV8 26/05/2016 Put 17.000 4.930 4.930 0.000   0 4.930
LLCG48 23/06/2016 Call 0.010 12.145 12.145 0.000   0 12.145
LLCK58 23/06/2016 Call 9.000 3.395 3.395 0.000   0 3.395
LLCK48 23/06/2016 Put 9.000 0.110 0.110 0.000   296 0.110
LLCK28 23/06/2016 Call 9.010 3.325 3.325 0.000   9 3.325
LLCK38 23/06/2016 Put 9.010 0.110 0.110 0.000   0 0.110
LLCK98 23/06/2016 Call 10.000 2.475 2.475 0.000   0 2.475
LLCK88 23/06/2016 Put 10.000 0.220 0.220 0.000   0 0.220
LLCK68 23/06/2016 Call 10.010 2.440 2.440 0.000   0 2.440
LLCK78 23/06/2016 Put 10.010 0.220 0.220 0.000   30 0.220
LLCVP8 23/06/2016 Call 10.250 2.260 2.260 0.000   0 2.260
LLCVQ8 23/06/2016 Put 10.250 0.255 0.255 0.000   0 0.255
LLCSV8 23/06/2016 Call 10.500 2.050 2.050 0.000   0 2.050
LLCSW8 23/06/2016 Put 10.500 0.300 0.300 0.000   150 0.300
LLCSB8 23/06/2016 Call 10.750 1.850 1.850 0.000   0 1.850
LLCSC8 23/06/2016 Put 10.750 0.350 0.350 0.000   0 0.350
LLCQP8 23/06/2016 Call 11.000 1.660 1.660 0.000   0 1.660
LLCQQ8 23/06/2016 Put 11.000 0.410 0.410 0.000   0 0.410
LLCPO8 23/06/2016 Call 11.250 1.480 1.480 0.000   0 1.480
LLCPP8 23/06/2016 Put 11.250 0.475 0.475 0.000   0 0.475
LLCXZ8 23/06/2016 Call 11.260 1.470 1.470 0.000   0 1.470
LLCXY8 23/06/2016 Put 11.260 0.475 0.475 0.000   40 0.475
LLCNV8 23/06/2016 Call 11.500 1.305 1.305 0.000   0 1.305
LLCNW8 23/06/2016 Put 11.500 0.560 0.560 0.000   0 0.560
LLCY18 23/06/2016 Call 11.510 1.300 1.300 0.000   0 1.300
LLCY28 23/06/2016 Put 11.510 0.555 0.555 0.000   40 0.555
LLCN98 23/06/2016 Call 11.750 1.145 1.145 0.000   0 1.145
LLCNK8 23/06/2016 Put 11.750 0.650 0.650 0.000   0 0.650
LLCL98 23/06/2016 Call 12.000 0.995 0.995 0.000   48 0.995
LLCLA8 23/06/2016 Put 12.000 0.745 0.745 0.000   0 0.745
LLCLB8 23/06/2016 Call 12.250 0.860 0.860 0.000   0 0.860
LLCLC8 23/06/2016 Put 12.250 0.860 0.860 0.000   0 0.860
LLCKI8 23/06/2016 Call 12.500 0.730 0.730 0.000   0 0.730
LLCKJ8 23/06/2016 Put 12.500 0.980 0.980 0.000   0 0.980
LLCJZ8 23/06/2016 Call 12.750 0.620 0.620 0.000   0 0.620
LLCK18 23/06/2016 Put 12.750 1.120 1.120 0.000   60 1.120
LLCJH8 23/06/2016 Call 13.000 0.520 0.520 0.000   20 0.520
LLCJI8 23/06/2016 Put 13.000 1.270 1.270 0.000   9 1.270
LLCGR8 23/06/2016 Call 13.250 0.435 0.435 0.000   0 0.435
LLCGS8 23/06/2016 Put 13.250 1.430 1.430 0.000   0 1.430
LLCUJ7 23/06/2016 Call 13.500 0.360 0.360 0.000   22 0.360
LLCUK7 23/06/2016 Put 13.500 1.605 1.605 0.000   0 1.605
LLCF68 23/06/2016 Call 13.750 0.290 0.290 0.000   0 0.290
LLCF78 23/06/2016 Put 13.750 1.795 1.795 0.000   0 1.795
LLCUH7 23/06/2016 Call 14.000 0.240 0.240 0.000   20 0.240
LLCUI7 23/06/2016 Put 14.000 2.000 2.000 0.000   30 2.000
LLCEZ8 23/06/2016 Call 14.250 0.190 0.190 0.000   224 0.190
LLCF18 23/06/2016 Put 14.250 2.220 2.220 0.000   0 2.220
LLCUP7 23/06/2016 Call 14.500 0.155 0.155 0.000   0 0.155
LLCUQ7 23/06/2016 Put 14.500 2.455 2.455 0.000   108 2.455
LLCF48 23/06/2016 Call 14.750 0.125 0.125 0.000   90 0.125
LLCF58 23/06/2016 Put 14.750 2.690 2.690 0.000   9 2.690
LLCUD7 23/06/2016 Call 15.000 0.100 0.100 0.000   250 0.100
LLCUE7 23/06/2016 Put 15.000 2.935 2.935 0.000   0 2.935
LLCFH8 23/06/2016 Call 15.500 0.065 0.065 0.000   68 0.065
LLCFI8 23/06/2016 Put 15.500 3.435 3.435 0.000   0 3.435
LLCUF7 23/06/2016 Call 16.000 0.040 0.040 0.000   150 0.040
LLCUG7 23/06/2016 Put 16.000 3.930 3.930 0.000   0 3.930
LLCF88 23/06/2016 Call 16.500 0.025 0.025 0.000   0 0.025
LLCF98 23/06/2016 Put 16.500 4.430 4.430 0.000   0 4.430
LLCUB7 23/06/2016 Call 17.000 0.015 0.015 0.000   52 0.015
LLCUC7 23/06/2016 Put 17.000 4.930 4.930 0.000   0 4.930
LLCFF8 23/06/2016 Call 17.500 0.010 0.010 0.000   0 0.010
LLCFG8 23/06/2016 Put 17.500 5.430 5.430 0.000   0 5.430
LLCU97 23/06/2016 Call 18.000 0.006 0.006 0.000   50 0.006
LLCUA7 23/06/2016 Put 18.000 5.930 5.930 0.000   0 5.930
LLCF28 23/06/2016 Call 18.500 0.003 0.003 0.000   0 0.003
LLCF38 23/06/2016 Put 18.500 6.430 6.430 0.000   0 6.430
LLCUN7 23/06/2016 Call 19.000 0.002 0.002 0.000   0 0.002
LLCUO7 23/06/2016 Put 19.000 6.930 6.930 0.000   0 6.930
LLCGX8 23/06/2016 Call 19.500 0.001 0.001 0.000   0 0.001
LLCGY8 23/06/2016 Put 19.500 7.425 7.425 0.000   0 7.425
LLCUL7 23/06/2016 Call 20.000 0.001 0.001 0.000   0 0.001
LLCUM7 23/06/2016 Put 20.000 7.925 7.925 0.000   0 7.925
LLCVB7 23/06/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCVC7 23/06/2016 Put 21.000 8.925 8.925 0.000   0 8.925
LLCYC7 23/06/2016 Call 22.000 0.000 0.000 0.000   0 0.000
LLCYD7 23/06/2016 Put 22.000 9.925 9.925 0.000   0 9.925
LLCD49 28/07/2016 Call 10.500            
LLCD59 28/07/2016 Put 10.500            
LLCCP9 28/07/2016 Call 10.750 1.875 1.875 0.000   0 1.875
LLCCQ9 28/07/2016 Put 10.750 0.385 0.385 0.000   0 0.385
LLCCN9 28/07/2016 Call 11.000 1.695 1.695 0.000   0 1.695
LLCCO9 28/07/2016 Put 11.000 0.455 0.455 0.000   0 0.455
LLCBW9 28/07/2016 Call 11.250 1.525 1.525 0.000   0 1.525
LLCBX9 28/07/2016 Put 11.250 0.530 0.530 0.000   100 0.530
LLCBY9 28/07/2016 Call 11.500 1.360 1.360 0.000   0 1.360
LLCBZ9 28/07/2016 Put 11.500 0.615 0.615 0.000   0 0.615
LLCC99 28/07/2016 Call 11.750 1.210 1.210 0.000   0 1.210
LLCCF9 28/07/2016 Put 11.750 0.715 0.715 0.000   0 0.715
LLCBL9 28/07/2016 Call 12.000 1.070 1.070 0.000   0 1.070
LLCBM9 28/07/2016 Put 12.000 0.815 0.815 0.000   0 0.815
LLCBU9 28/07/2016 Call 12.250 0.945 0.945 0.000   0 0.945
LLCBV9 28/07/2016 Put 12.250 0.935 0.935 0.000   0 0.935
LLCC79 28/07/2016 Call 12.500 0.820 0.820 0.000   0 0.820
LLCC89 28/07/2016 Put 12.500 1.060 1.060 0.000   0 1.060
LLCBJ9 28/07/2016 Call 12.750 0.710 0.710 0.000   0 0.710
LLCBK9 28/07/2016 Put 12.750 1.200 1.200 0.000   0 1.200
LLCBQ9 28/07/2016 Call 13.000 0.605 0.605 0.000   0 0.605
LLCBR9 28/07/2016 Put 13.000 1.350 1.350 0.000   0 1.350
LLCC19 28/07/2016 Call 13.250 0.515 0.515 0.000 200 200 0.515
LLCC29 28/07/2016 Put 13.250 1.515 1.515 0.000   0 1.515
LLCC59 28/07/2016 Call 13.500 0.430 0.430 0.000   0 0.430
LLCC69 28/07/2016 Put 13.500 1.690 1.690 0.000   0 1.690
LLCBH9 28/07/2016 Call 13.750 0.365 0.365 0.000   0 0.365
LLCBI9 28/07/2016 Put 13.750 1.875 1.875 0.000   0 1.875
LLCBO9 28/07/2016 Call 14.000 0.305 0.305 0.000   0 0.305
LLCBP9 28/07/2016 Put 14.000 2.070 2.070 0.000   0 2.070
LLCC39 28/07/2016 Call 14.250 0.255 0.255 0.000   0 0.255
LLCC49 28/07/2016 Put 14.250 2.275 2.275 0.000   0 2.275
LLCCG9 28/07/2016 Call 14.500 0.205 0.205 0.000   0 0.205
LLCCH9 28/07/2016 Put 14.500 2.485 2.485 0.000   0 2.485
LLCBS9 28/07/2016 Call 14.750 0.170 0.170 0.000   0 0.170
LLCBT9 28/07/2016 Put 14.750 2.710 2.710 0.000   0 2.710
LLCCJ9 28/07/2016 Call 15.000 0.135 0.135 0.000   0 0.135
LLCCK9 28/07/2016 Put 15.000 2.950 2.950 0.000   0 2.950
LLCRX8 29/09/2016 Call 0.010 11.910 11.910 0.000   0 11.910
LLCW68 29/09/2016 Call 10.000 2.625 2.625 0.000   0 2.625
LLCW78 29/09/2016 Put 10.000 0.415 0.415 0.000   286 0.415
LLCVR8 29/09/2016 Call 10.250 2.425 2.425 0.000   0 2.425
LLCVS8 29/09/2016 Put 10.250 0.470 0.470 0.000   0 0.470
LLCQR8 29/09/2016 Call 10.500 2.225 2.225 0.000   0 2.225
LLCQS8 29/09/2016 Put 10.500 0.530 0.530 0.000   0 0.530
LLCSD8 29/09/2016 Call 10.750 2.040 2.040 0.000   0 2.040
LLCSE8 29/09/2016 Put 10.750 0.595 0.595 0.000   0 0.595
LLCNX8 29/09/2016 Call 11.000 1.865 1.865 0.000   0 1.865
LLCNY8 29/09/2016 Put 11.000 0.670 0.670 0.000   4,000 0.670
LLCR88 29/09/2016 Call 11.250 1.695 1.695 0.000   0 1.695
LLCR98 29/09/2016 Put 11.250 0.750 0.750 0.000   0 0.750
LLCLD8 29/09/2016 Call 11.500 1.535 1.535 0.000   0 1.535
LLCLE8 29/09/2016 Put 11.500 0.840 0.840 0.000   0 0.840
LLCR28 29/09/2016 Call 11.750 1.380 1.380 0.000   0 1.380
LLCR38 29/09/2016 Put 11.750 0.935 0.935 0.000   0 0.935
LLCLF8 29/09/2016 Call 12.000 1.235 1.235 0.000   0 1.235
LLCLG8 29/09/2016 Put 12.000 1.045 1.045 0.000   0 1.045
LLCQV8 29/09/2016 Call 12.250 1.100 1.100 0.000   0 1.100
LLCQW8 29/09/2016 Put 12.250 1.155 1.155 0.000   0 1.155
LLCJJ8 29/09/2016 Call 12.500 0.970 0.970 0.000   0 0.970
LLCJK8 29/09/2016 Put 12.500 1.285 1.285 0.000   146 1.285
LLCR68 29/09/2016 Call 12.750 0.860 0.860 0.000   0 0.860
LLCR78 29/09/2016 Put 12.750 1.420 1.420 0.000   15 1.420
LLCFJ8 29/09/2016 Call 13.000 0.750 0.750 0.000   0 0.750
LLCFK8 29/09/2016 Put 13.000 1.565 1.565 0.000   191 1.565
LLCQX8 29/09/2016 Call 13.250 0.660 0.660 0.000   0 0.660
LLCQY8 29/09/2016 Put 13.250 1.715 1.715 0.000   107 1.715
LLCB58 29/09/2016 Call 13.500 0.570 0.570 0.000   150 0.570
LLCB68 29/09/2016 Put 13.500 1.875 1.875 0.000   0 1.875
LLCR48 29/09/2016 Call 13.750 0.500 0.500 0.000   0 0.500
LLCR58 29/09/2016 Put 13.750 2.050 2.050 0.000   0 2.050
LLCBK8 29/09/2016 Call 14.000 0.430 0.430 0.000   24 0.430
LLCBL8 29/09/2016 Put 14.000 2.235 2.235 0.000   0 2.235
LLCQZ8 29/09/2016 Call 14.250 0.370 0.370 0.000   0 0.370
LLCR18 29/09/2016 Put 14.250 2.430 2.430 0.000   0 2.430
LLCBM8 29/09/2016 Call 14.500 0.320 0.320 0.000   20 0.320
LLCBO8 29/09/2016 Put 14.500 2.640 2.640 0.000   0 2.640
LLCSH8 29/09/2016 Call 14.750 0.270 0.270 0.000   0 0.270
LLCSI8 29/09/2016 Put 14.750 2.860 2.860 0.000   0 2.860
LLCBG8 29/09/2016 Call 15.000 0.235 0.235 0.000   146 0.235
LLCBH8 29/09/2016 Put 15.000 3.085 3.085 0.000   120 3.085
LLCY78 29/09/2016 Call 15.500 0.175 0.175 0.000   0 0.175
LLCY88 29/09/2016 Put 15.500 3.565 3.565 0.000   40 3.565
LLCBI8 29/09/2016 Call 16.000 0.130 0.130 0.000   50 0.130
LLCBJ8 29/09/2016 Put 16.000 4.050 4.050 0.000   0 4.050
LLCZK8 29/09/2016 Call 16.500 0.100 0.100 0.000   0 0.100
LLCZL8 29/09/2016 Put 16.500 4.540 4.540 0.000   0 4.540
LLCB98 29/09/2016 Call 17.000 0.075 0.075 0.000   135 0.075
LLCBF8 29/09/2016 Put 17.000 5.035 5.035 0.000   0 5.035
LLCB78 29/09/2016 Call 18.000 0.040 0.040 0.000   0 0.040
LLCB88 29/09/2016 Put 18.000 6.020 6.020 0.000   0 6.020
LLCB18 29/09/2016 Call 19.000 0.020 0.020 0.000   0 0.020
LLCB28 29/09/2016 Put 19.000 7.005 7.005 0.000   0 7.005
LLCB38 29/09/2016 Call 20.000 0.010 0.010 0.000   0 0.010
LLCB48 29/09/2016 Put 20.000 7.995 7.995 0.000   0 7.995
LLCBQ8 29/09/2016 Call 21.000 0.006 0.006 0.000   0 0.006
LLCBR8 29/09/2016 Put 21.000 8.980 8.980 0.000   0 8.980
LLCZB8 22/12/2016 Call 0.010 11.960 11.960 0.000   0 11.960
LLCSX8 22/12/2016 Call 10.000 2.720 2.720 0.000   0 2.720
LLCSY8 22/12/2016 Put 10.000 0.525 0.525 0.000   0 0.525
LLCQT8 22/12/2016 Call 10.500 2.345 2.345 0.000   0 2.345
LLCQU8 22/12/2016 Put 10.500 0.650 0.650 0.000   0 0.650
LLCCR9 22/12/2016 Call 10.750 2.170 2.170 0.000   0 2.170
LLCCS9 22/12/2016 Put 10.750 0.725 0.725 0.000   0 0.725
LLCT29 22/12/2016 Call 11.000 1.995 1.995 0.000   0 1.995
LLCT39 22/12/2016 Put 11.000 0.805 0.805 0.000   60 0.805
LLCB29 22/12/2016 Call 11.250 1.835 1.835 0.000   0 1.835
LLCB39 22/12/2016 Put 11.250 0.890 0.890 0.000   0 0.890
LLCLH8 22/12/2016 Call 11.500 1.680 1.680 0.000   0 1.680
LLCLI8 22/12/2016 Put 11.500 0.985 0.985 0.000 5,000 5,000 0.985
LLCYD8 22/12/2016 Call 11.750 1.525 1.525 0.000   0 1.525
LLCYE8 22/12/2016 Put 11.750 1.080 1.080 0.000   0 1.080
LLCLJ8 22/12/2016 Call 12.000 1.390 1.390 0.000   0 1.390
LLCLK8 22/12/2016 Put 12.000 1.195 1.195 0.000   0 1.195
LLCYL8 22/12/2016 Call 12.250 1.255 1.255 0.000   0 1.255
LLCYM8 22/12/2016 Put 12.250 1.305 1.305 0.000   0 1.305
LLCJL8 22/12/2016 Call 12.500 1.130 1.130 0.000   0 1.130
LLCJM8 22/12/2016 Put 12.500 1.435 1.435 0.000   0 1.435
LLCYF8 22/12/2016 Call 12.750 1.015 1.015 0.000   0 1.015
LLCYG8 22/12/2016 Put 12.750 1.565 1.565 0.000   0 1.565
LLCFP8 22/12/2016 Call 13.000 0.910 0.910 0.000   0 0.910
LLCFQ8 22/12/2016 Put 13.000 1.710 1.710 0.000   32 1.710
LLCYN8 22/12/2016 Call 13.250 0.815 0.815 0.000   0 0.815
LLCYO8 22/12/2016 Put 13.250 1.860 1.860 0.000   0 1.860
LLCFL8 22/12/2016 Call 13.500 0.730 0.730 0.000   0 0.730
LLCFM8 22/12/2016 Put 13.500 2.015 2.015 0.000   30 2.015
LLCYH8 22/12/2016 Call 13.750 0.645 0.645 0.000   0 0.645
LLCYI8 22/12/2016 Put 13.750 2.180 2.180 0.000   0 2.180
LLCFX8 22/12/2016 Call 14.000 0.575 0.575 0.000   30 0.575
LLCFY8 22/12/2016 Put 14.000 2.355 2.355 0.000   0 2.355
LLCY98 22/12/2016 Call 14.250 0.510 0.510 0.000   0 0.510
LLCYA8 22/12/2016 Put 14.250 2.530 2.530 0.000   0 2.530
LLCFN8 22/12/2016 Call 14.500 0.450 0.450 0.000   0 0.450
LLCFO8 22/12/2016 Put 14.500 2.720 2.720 0.000   0 2.720
LLCYJ8 22/12/2016 Call 14.750 0.400 0.400 0.000   0 0.400
LLCYK8 22/12/2016 Put 14.750 2.920 2.920 0.000   0 2.920
LLCFR8 22/12/2016 Call 15.000 0.350 0.350 0.000   0 0.350
LLCFS8 22/12/2016 Put 15.000 3.125 3.125 0.000   0 3.125
LLCYB8 22/12/2016 Call 15.500 0.275 0.275 0.000   0 0.275
LLCYC8 22/12/2016 Put 15.500 3.580 3.580 0.000   0 3.580
LLCFT8 22/12/2016 Call 16.000 0.215 0.215 0.000   0 0.215
LLCFU8 22/12/2016 Put 16.000 4.060 4.060 0.000   0 4.060
LLCZM8 22/12/2016 Call 16.500 0.170 0.170 0.000   0 0.170
LLCZN8 22/12/2016 Put 16.500 4.550 4.550 0.000   0 4.550
LLCFV8 22/12/2016 Call 17.000 0.135 0.135 0.000   0 0.135
LLCFW8 22/12/2016 Put 17.000 5.045 5.045 0.000   0 5.045
LLCFZ8 22/12/2016 Call 18.000 0.085 0.085 0.000   0 0.085
LLCG18 22/12/2016 Put 18.000 6.030 6.030 0.000   0 6.030
LLCG28 22/12/2016 Call 19.000 0.050 0.050 0.000   0 0.050
LLCG38 22/12/2016 Put 19.000 7.020 7.020 0.000   0 7.020
LLCGT8 22/12/2016 Call 20.000 0.030 0.030 0.000   0 0.030
LLCGU8 22/12/2016 Put 20.000 8.005 8.005 0.000   0 8.005
LLCSZ8 30/03/2017 Call 10.000 2.470 2.470 0.000   0 2.470
LLCT18 30/03/2017 Put 10.000 0.455 0.455 0.000   0 0.455
LLCSF8 30/03/2017 Call 10.500 2.115 2.115 0.000   0 2.115
LLCSG8 30/03/2017 Put 10.500 0.620 0.620 0.000   0 0.620
LLCRP8 30/03/2017 Call 11.000 1.795 1.795 0.000   0 1.795
LLCRQ8 30/03/2017 Put 11.000 0.815 0.815 0.000   0 0.815
LLCRH8 30/03/2017 Call 11.500 1.515 1.515 0.000   0 1.515
LLCRI8 30/03/2017 Put 11.500 1.045 1.045 0.000   0 1.045
LLCRR8 30/03/2017 Call 12.000 1.270 1.270 0.000   0 1.270
LLCRS8 30/03/2017 Put 12.000 1.310 1.310 0.000   0 1.310
LLCRV8 30/03/2017 Call 12.500 1.060 1.060 0.000   0 1.060
LLCRW8 30/03/2017 Put 12.500 1.605 1.605 0.000   0 1.605
LLCRL8 30/03/2017 Call 13.000 0.875 0.875 0.000   0 0.875
LLCRM8 30/03/2017 Put 13.000 1.935 1.935 0.000   0 1.935
LLCRF8 30/03/2017 Call 13.500 0.715 0.715 0.000   0 0.715
LLCRG8 30/03/2017 Put 13.500 2.285 2.285 0.000   0 2.285
LLCRN8 30/03/2017 Call 14.000 0.585 0.585 0.000   0 0.585
LLCRO8 30/03/2017 Put 14.000 2.660 2.660 0.000   0 2.660
LLCRJ8 30/03/2017 Call 14.500 0.475 0.475 0.000   0 0.475
LLCRK8 30/03/2017 Put 14.500 3.055 3.055 0.000   0 3.055
LLCRT8 30/03/2017 Call 15.000 0.375 0.375 0.000   0 0.375
LLCRU8 30/03/2017 Put 15.000 3.470 3.470 0.000   0 3.470
LLCTM8 30/03/2017 Call 16.000 0.240 0.240 0.000   0 0.240
LLCTN8 30/03/2017 Put 16.000 4.340 4.340 0.000   0 4.340
LLCZO8 30/03/2017 Call 17.000 0.150 0.150 0.000   0 0.150
LLCZP8 30/03/2017 Put 17.000 5.260 5.260 0.000   0 5.260
LLCZW8 30/03/2017 Call 18.000 0.090 0.090 0.000   0 0.090
LLCZX8 30/03/2017 Put 18.000 6.200 6.200 0.000   0 6.200
LLCBF9 29/06/2017 Call 10.500 1.940 1.940 0.000   0 1.940
LLCBG9 29/06/2017 Put 10.500 0.805 0.805 0.000   0 0.805
LLCB49 29/06/2017 Call 11.000 1.600 1.600 0.000   0 1.600
LLCB59 29/06/2017 Put 11.000 1.025 1.025 0.000   0 1.025
LLCYV8 29/06/2017 Call 11.500 1.310 1.310 0.000   0 1.310
LLCYW8 29/06/2017 Put 11.500 1.270 1.270 0.000   0 1.270
LLCZ98 29/06/2017 Call 12.000 1.060 1.060 0.000   0 1.060
LLCZA8 29/06/2017 Put 12.000 1.550 1.550 0.000   0 1.550
LLCYX8 29/06/2017 Call 12.500 0.855 0.855 0.000   0 0.855
LLCYZ8 29/06/2017 Put 12.500 1.850 1.850 0.000   0 1.850
LLCZ78 29/06/2017 Call 13.000 0.690 0.690 0.000   0 0.690
LLCZ88 29/06/2017 Put 13.000 2.175 2.175 0.000   0 2.175
LLCYT8 29/06/2017 Call 13.500 0.545 0.545 0.000   0 0.545
LLCYU8 29/06/2017 Put 13.500 2.525 2.525 0.000   0 2.525
LLCZ58 29/06/2017 Call 14.000 0.430 0.430 0.000   0 0.430
LLCZ68 29/06/2017 Put 14.000 2.890 2.890 0.000   0 2.890
LLCYP8 29/06/2017 Call 14.500 0.340 0.340 0.000   0 0.340
LLCYQ8 29/06/2017 Put 14.500 3.275 3.275 0.000   0 3.275
LLCZ38 29/06/2017 Call 15.000 0.265 0.265 0.000   0 0.265
LLCZ48 29/06/2017 Put 15.000 3.675 3.675 0.000   0 3.675
LLCZ18 29/06/2017 Call 16.000 0.160 0.160 0.000   0 0.160
LLCZ28 29/06/2017 Put 16.000 4.515 4.515 0.000   0 4.515
LLCZQ8 29/06/2017 Call 17.000 0.095 0.095 0.000   0 0.095
LLCZR8 29/06/2017 Put 17.000 5.395 5.395 0.000   0 5.395
LLCZY8 29/06/2017 Call 18.000 0.055 0.055 0.000   0 0.055
LLCB19 29/06/2017 Put 18.000 6.305 6.305 0.000   0 6.305

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.