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 12.895 Up 0.125 12.880 12.900 12.760 12.900 12.750 389,316 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 12.770 12.770 0.000   0 12.765
LLCSH9 23/04/2014 Call 8.500 4.280 4.280 0.000   0 4.275
LLCSI9 23/04/2014 Put 8.500 0.000 0.000 0.000   0 0.000
LLCQR9 23/04/2014 Call 8.750 4.030 4.030 0.000   0 4.025
LLCQS9 23/04/2014 Put 8.750 0.000 0.000 0.000   42 0.000
LLCQP9 23/04/2014 Call 9.000 3.780 3.780 0.000   0 3.775
LLCQQ9 23/04/2014 Put 9.000 0.000 0.000 0.000   114 0.000
LLCPQ9 23/04/2014 Call 9.250 3.530 3.530 0.000   0 3.525
LLCPR9 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
LLCNO9 23/04/2014 Call 9.500 3.280 3.280 0.000   0 3.275
LLCNP9 23/04/2014 Put 9.500 0.000 0.000 0.000   50 0.000
LLCP59 23/04/2014 Call 9.750 3.030 3.030 0.000   0 3.025
LLCP69 23/04/2014 Put 9.750 0.000 0.000 0.000   0 0.000
LLCP99 23/04/2014 Call 10.000 2.780 2.780 0.000   0 2.775
LLCPK9 23/04/2014 Put 10.000 0.000 0.000 0.000   30 0.000
LLCN89 23/04/2014 Call 10.250 2.530 2.530 0.000   0 2.525
LLCN99 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
LLCSA9 23/04/2014 Call 10.260 2.520 2.520 0.000   170 2.515
LLCS99 23/04/2014 Put 10.260 0.000 0.000 0.000   0 0.000
LLCNQ9 23/04/2014 Call 10.500 2.280 2.280 0.000   151 2.275
LLCNR9 23/04/2014 Put 10.500 0.000 0.000 0.000   138 0.000
LLCSB9 23/04/2014 Call 10.510 2.270 2.270 0.000   0 2.265
LLCSC9 23/04/2014 Put 10.510 0.000 0.000 0.000   0 0.000
LLCNY9 23/04/2014 Call 10.750 2.080 2.205 0.000   50 2.025
LLCNZ9 23/04/2014 Put 10.750 0.000 0.000 0.000   130 0.000
LLCPL9 23/04/2014 Call 11.000 1.830 1.955 0.000   1,575 1.775
LLCPM9 23/04/2014 Put 11.000 0.000 0.000 0.000   744 0.000
LLCNK9 23/04/2014 Call 11.250 1.580 1.705 0.000   2,822 1.525
LLCNL9 23/04/2014 Put 11.250 0.000 0.000 0.000   206 0.001
LLCP39 23/04/2014 Call 11.500 1.330 1.455 0.000   618 1.275
LLCP49 23/04/2014 Put 11.500 0.000 0.000 0.000   344 0.001
LLCVJ9 23/04/2014 Call 11.510 1.270 1.270 0.000   40 1.265
LLCVI9 23/04/2014 Put 11.510 0.000 0.000 0.000   14 0.002
LLCNW9 23/04/2014 Call 11.750 1.085 1.205 0.000   1,790 1.025
LLCNX9 23/04/2014 Put 11.750 0.000 0.000 0.000   259 0.004
LLCVK9 23/04/2014 Call 11.760 1.020 1.020 0.000   178 1.015
LLCVL9 23/04/2014 Put 11.760 0.000 0.007 0.000   0 0.004
LLCNU9 23/04/2014 Call 12.000 0.835 0.955 0.000   370 0.775
LLCNV9 23/04/2014 Put 12.000 0.000 0.009 0.000   100 0.009
LLCNM9 23/04/2014 Call 12.250 0.595 0.710 0.000   236 0.530
LLCNN9 23/04/2014 Put 12.250 0.000 0.015 0.000   800 0.020
LLCP19 23/04/2014 Call 12.500 0.355 0.470 0.000   273 0.305
LLCP29 23/04/2014 Put 12.500 0.009 0.020 0.000   288 0.055
LLCP79 23/04/2014 Call 12.750 0.170 0.235 0.000   0 0.140
LLCP89 23/04/2014 Put 12.750 0.045 0.065 0.000   244 0.135
LLCNS9 23/04/2014 Call 13.000 0.060 0.085 0.000   130 0.055
LLCNT9 23/04/2014 Put 13.000 0.160 0.205 0.000   0 0.280
LLCPO9 23/04/2014 Call 13.250 0.015 0.030 0.000   100 0.020
LLCPP9 23/04/2014 Put 13.250 0.325 0.415 0.000   0 0.490
LLCVC9 23/04/2014 Call 13.500 0.002 0.015 0.000   350 0.007
LLCVD9 23/04/2014 Put 13.500 0.725 0.725 0.000   0 0.730
LLCWY9 23/04/2014 Call 13.750 0.000 0.007 0.000   0 0.003
LLCWZ9 23/04/2014 Put 13.750 0.975 0.975 0.000   0 0.980
LLCXY9 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.001
LLCXZ9 23/04/2014 Put 14.000 1.225 1.225 0.000   0 1.230
LLCYH9 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
LLCYI9 23/04/2014 Put 14.250 1.475 1.475 0.000   0 1.480
LLCYX9 23/04/2014 Call 14.500 0.000 0.000 0.000   0 0.000
LLCYZ9 23/04/2014 Put 14.500 1.725 1.725 0.000   0 1.730
LLCWN9 29/05/2014 Call 0.010 12.805 12.805 0.000   0 12.800
LLCSJ9 29/05/2014 Call 8.500 4.300 4.300 0.000   0 4.295
LLCSK9 29/05/2014 Put 8.500 0.000 0.000 0.000   0 0.001
LLCSF9 29/05/2014 Call 8.750 4.050 4.050 0.000   0 4.050
LLCSG9 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.002
LLCSD9 29/05/2014 Call 9.000 3.805 3.805 0.000   0 3.800
LLCSE9 29/05/2014 Put 9.000 0.000 0.000 0.000   0 0.004
LLCQV9 29/05/2014 Call 9.250 3.555 3.555 0.000   0 3.550
LLCQW9 29/05/2014 Put 9.250 0.000 0.000 0.000   0 0.007
LLCR69 29/05/2014 Call 9.500 3.305 3.305 0.000   0 3.300
LLCR79 29/05/2014 Put 9.500 0.000 0.000 0.000   0 0.010
LLCRT9 29/05/2014 Call 9.750 3.055 3.055 0.000   0 3.050
LLCRU9 29/05/2014 Put 9.750 0.000 0.000 0.000   38 0.015
LLCQZ9 29/05/2014 Call 10.000 2.805 2.805 0.000   0 2.805
LLCR19 29/05/2014 Put 10.000 0.001 0.001 0.000   150 0.020
LLCRH9 29/05/2014 Call 10.250 2.555 2.555 0.000   0 2.555
LLCRI9 29/05/2014 Put 10.250 0.002 0.002 0.000   220 0.020
LLCRL9 29/05/2014 Call 10.500 2.305 2.305 0.000   50 2.310
LLCRM9 29/05/2014 Put 10.500 0.003 0.003 0.000   500 0.025
LLCRN9 29/05/2014 Call 10.750 2.120 2.245 0.000   50 2.060
LLCRO9 29/05/2014 Put 10.750 0.006 0.006 0.000   150 0.025
LLCR29 29/05/2014 Call 11.000 1.875 2.000 0.000   129 1.815
LLCR39 29/05/2014 Put 11.000 0.000 0.060 0.000   80 0.030
LLCRF9 29/05/2014 Call 11.250 1.630 1.760 0.000   240 1.570
LLCRG9 29/05/2014 Put 11.250 0.010 0.030 0.000   300 0.035
LLCRJ9 29/05/2014 Call 11.500 1.390 1.520 0.000   122 1.330
LLCRK9 29/05/2014 Put 11.500 0.025 0.040 0.000   12 0.045
LLCR49 29/05/2014 Call 11.750 1.165 1.290 0.000   138 1.105
LLCR59 29/05/2014 Put 11.750 0.040 0.050 0.000   27 0.060
LLCQX9 29/05/2014 Call 12.000 0.940 1.070 0.000   441 0.890
LLCQY9 29/05/2014 Put 12.000 0.060 0.080 0.000   130 0.090
LLCR89 29/05/2014 Call 12.250 0.730 0.840 0.000   2,754 0.690
LLCR99 29/05/2014 Put 12.250 0.100 0.125 0.135 150 253 0.140
LLCRR9 29/05/2014 Call 12.500 0.550 0.645 0.000   3,796 0.520
LLCRS9 29/05/2014 Put 12.500 0.155 0.185 0.000   268 0.215
LLCRP9 29/05/2014 Call 12.750 0.385 0.490 0.000   344 0.370
LLCRQ9 29/05/2014 Put 12.750 0.245 0.275 0.310 39 102 0.315
LLCTN9 29/05/2014 Call 13.000 0.285 0.320 0.000   855 0.255
LLCTO9 29/05/2014 Put 13.000 0.350 0.395 0.000   0 0.450
LLCV29 29/05/2014 Call 13.250 0.185 0.215 0.000   149 0.165
LLCV39 29/05/2014 Put 13.250 0.495 0.580 0.000   0 0.615
LLCVE9 29/05/2014 Call 13.500 0.115 0.140 0.000   149 0.105
LLCVF9 29/05/2014 Put 13.500 0.665 0.790 0.000   0 0.805
LLCX19 29/05/2014 Call 13.750 0.070 0.090 0.000   0 0.070
LLCX29 29/05/2014 Put 13.750 1.020 1.020 0.000   0 1.020
LLCY19 29/05/2014 Call 14.000 0.045 0.060 0.000   0 0.045
LLCY29 29/05/2014 Put 14.000 1.245 1.245 0.000   0 1.245
LLCYJ9 29/05/2014 Call 14.250 0.025 0.040 0.000   0 0.030
LLCYK9 29/05/2014 Put 14.250 1.480 1.480 0.000   0 1.490
LLCZ19 29/05/2014 Call 14.500 0.015 0.035 0.000   0 0.025
LLCZ29 29/05/2014 Put 14.500 1.725 1.725 0.000   0 1.735
LLCFF9 26/06/2014 Call 0.010 12.830 12.830 0.000   56,670 12.825
LLCW77 26/06/2014 Call 5.000 7.800 7.800 0.000   0 7.795
LLCW87 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
LLCW17 26/06/2014 Call 5.500 7.305 7.305 0.000   0 7.300
LLCW27 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
LLCWB7 26/06/2014 Call 6.000 6.805 6.805 0.000   0 6.800
LLCWC7 26/06/2014 Put 6.000 0.000 0.000 0.000   0 0.000
LLCVW7 26/06/2014 Call 6.500 6.310 6.310 0.000   0 6.305
LLCVX7 26/06/2014 Put 6.500 0.000 0.000 0.000   0 0.000
LLCEH9 26/06/2014 Call 6.750 6.060 6.060 0.000   0 6.055
LLCEI9 26/06/2014 Put 6.750 0.000 0.000 0.000   0 0.000
LLCWD7 26/06/2014 Call 7.000 5.810 5.810 0.000   0 5.805
LLCWE7 26/06/2014 Put 7.000 0.000 0.000 0.000   30 0.001
LLCEL9 26/06/2014 Call 7.250 5.560 5.560 0.000   0 5.560
LLCEM9 26/06/2014 Put 7.250 0.000 0.000 0.000   0 0.001
LLCW37 26/06/2014 Call 7.500 5.315 5.315 0.000   0 5.310
LLCW47 26/06/2014 Put 7.500 0.000 0.000 0.000   50 0.002
LLCQD9 26/06/2014 Call 7.510 5.305 5.305 0.000   0 5.300
LLCQE9 26/06/2014 Put 7.510 0.000 0.000 0.000   0 0.002
LLCE89 26/06/2014 Call 7.750 5.065 5.065 0.000   0 5.060
LLCE99 26/06/2014 Put 7.750 0.000 0.000 0.000   0 0.003
LLCW97 26/06/2014 Call 8.000 4.815 4.815 0.000   0 4.810
LLCWA7 26/06/2014 Put 8.000 0.000 0.000 0.000   105 0.005
LLCQG9 26/06/2014 Call 8.010 4.805 4.805 0.000   0 4.800
LLCQF9 26/06/2014 Put 8.010 0.000 0.000 0.000   0 0.005
LLCEJ9 26/06/2014 Call 8.250 4.565 4.565 0.000   0 4.565
LLCEK9 26/06/2014 Put 8.250 0.000 0.000 0.000   0 0.007
LLCQH9 26/06/2014 Call 8.260 4.555 4.555 0.000   0 4.555
LLCQI9 26/06/2014 Put 8.260 0.000 0.000 0.000   0 0.007
LLCW57 26/06/2014 Call 8.500 4.320 4.320 0.000   0 4.315
LLCW67 26/06/2014 Put 8.500 0.000 0.000 0.000   20 0.010
LLCQK9 26/06/2014 Call 8.510 4.310 4.310 0.000   0 4.305
LLCQJ9 26/06/2014 Put 8.510 0.000 0.000 0.000   0 0.010
LLCE69 26/06/2014 Call 8.750 4.070 4.070 0.000   0 4.065
LLCE79 26/06/2014 Put 8.750 0.000 0.000 0.000   0 0.015
LLCVY7 26/06/2014 Call 9.000 3.820 3.820 0.000   0 3.815
LLCVZ7 26/06/2014 Put 9.000 0.000 0.000 0.000   110 0.015
LLCEP9 26/06/2014 Call 9.250 3.570 3.570 0.000   0 3.570
LLCEQ9 26/06/2014 Put 9.250 0.001 0.001 0.000   10 0.020
LLCXA7 26/06/2014 Call 9.500 3.325 3.325 0.000   0 3.320
LLCXB7 26/06/2014 Put 9.500 0.001 0.001 0.000   0 0.025
LLCEF9 26/06/2014 Call 9.750 3.075 3.075 0.000   0 3.070
LLCEG9 26/06/2014 Put 9.750 0.002 0.002 0.000   10 0.025
LLCZ87 26/06/2014 Call 10.000 2.825 2.825 0.000   28 2.825
LLCZ97 26/06/2014 Put 10.000 0.005 0.005 0.000   0 0.030
LLCEN9 26/06/2014 Call 10.250 2.580 2.580 0.000   444 2.580
LLCEO9 26/06/2014 Put 10.250 0.008 0.008 0.000   0 0.030
LLCQL9 26/06/2014 Call 10.260 2.570 2.570 0.000   212 2.570
LLCQM9 26/06/2014 Put 10.260 0.009 0.009 0.000   30 0.030
LLCE68 26/06/2014 Call 10.500 2.330 2.330 0.000   133 2.335
LLCE78 26/06/2014 Put 10.500 0.015 0.015 0.000   358 0.035
LLCQO9 26/06/2014 Call 10.510 2.320 2.320 0.000   0 2.325
LLCQN9 26/06/2014 Put 10.510 0.015 0.015 0.000   20 0.035
LLCFK9 26/06/2014 Call 10.750 2.150 2.285 0.000   130 2.090
LLCFL9 26/06/2014 Put 10.750 0.000 0.060 0.000   1,030 0.040
LLCGV8 26/06/2014 Call 11.000 1.910 2.045 0.000   200 1.855
LLCGW8 26/06/2014 Put 11.000 0.025 0.045 0.000   4,400 0.050
LLCIQ9 26/06/2014 Call 11.250 1.670 1.815 0.000   802 1.620
LLCIR9 26/06/2014 Put 11.250 0.040 0.065 0.000   0 0.065
LLCMH8 26/06/2014 Call 11.500 1.435 1.590 0.000   78 1.400
LLCMI8 26/06/2014 Put 11.500 0.050 0.080 0.000   0 0.085
LLCK19 26/06/2014 Call 11.750 1.210 1.370 0.000   55 1.185
LLCK29 26/06/2014 Put 11.750 0.085 0.110 0.000   0 0.115
LLCP18 26/06/2014 Call 12.000 1.020 1.160 0.000   751 0.985
LLCP28 26/06/2014 Put 12.000 0.115 0.155 0.000   20 0.160
LLCLJ9 26/06/2014 Call 12.250 0.825 0.950 0.000   90 0.800
LLCLK9 26/06/2014 Put 12.250 0.175 0.205 0.000   0 0.220
LLCRL8 26/06/2014 Call 12.500 0.650 0.765 0.000   1,164 0.635
LLCRM8 26/06/2014 Put 12.500 0.245 0.280 0.000   0 0.300
LLCML9 26/06/2014 Call 12.750 0.500 0.605 0.000   135 0.490
LLCMM9 26/06/2014 Put 12.750 0.335 0.380 0.000   0 0.405
LLCUJ8 26/06/2014 Call 13.000 0.400 0.455 0.000   1,000 0.370
LLCUK8 26/06/2014 Put 13.000 0.445 0.500 0.000   0 0.535
LLCMZ9 26/06/2014 Call 13.250 0.290 0.335 0.000   0 0.270
LLCN19 26/06/2014 Put 13.250 0.580 0.665 0.000   0 0.690
LLCYH8 26/06/2014 Call 13.500 0.205 0.250 0.000   20 0.195
LLCYI8 26/06/2014 Put 13.500 0.740 0.855 0.000   0 0.865
LLCX39 26/06/2014 Call 13.750 0.145 0.180 0.000   0 0.140
LLCX49 26/06/2014 Put 13.750 1.075 1.075 0.000   0 1.060
LLCY39 26/06/2014 Call 14.000 0.095 0.130 0.000   0 0.095
LLCY49 26/06/2014 Put 14.000 1.285 1.285 0.000   0 1.275
LLCYL9 26/06/2014 Call 14.250 0.065 0.095 0.000   0 0.065
LLCYM9 26/06/2014 Put 14.250 1.505 1.505 0.000   0 1.505
LLCZ39 26/06/2014 Call 14.500 0.045 0.070 0.000   0 0.045
LLCZ49 26/06/2014 Put 14.500 1.740 1.740 0.000   0 1.745
LLCUP9 24/07/2014 Call 8.500 4.335 4.335 0.000   0 4.335
LLCUQ9 24/07/2014 Put 8.500 0.000 0.000 0.000   0 0.030
LLCTR9 24/07/2014 Call 8.750 4.090 4.090 0.000   0 4.085
LLCTS9 24/07/2014 Put 8.750 0.001 0.001 0.000   0 0.030
LLCTT9 24/07/2014 Call 9.000 3.840 3.840 0.000   0 3.840
LLCTU9 24/07/2014 Put 9.000 0.002 0.002 0.000   0 0.030
LLCTV9 24/07/2014 Call 9.250 3.590 3.590 0.000   0 3.590
LLCTW9 24/07/2014 Put 9.250 0.003 0.003 0.000   36 0.030
LLCTX9 24/07/2014 Call 9.500 3.345 3.345 0.000   0 3.345
LLCTY9 24/07/2014 Put 9.500 0.006 0.006 0.000   100 0.030
LLCTZ9 24/07/2014 Call 9.750 3.095 3.095 0.000   0 3.100
LLCU19 24/07/2014 Put 9.750 0.010 0.010 0.000   0 0.030
LLCU29 24/07/2014 Call 10.000 2.850 2.850 0.000   0 2.855
LLCU39 24/07/2014 Put 10.000 0.015 0.015 0.000   0 0.035
LLCU49 24/07/2014 Call 10.250 2.605 2.605 0.000   0 2.615
LLCU59 24/07/2014 Put 10.250 0.025 0.025 0.000   0 0.040
LLCU69 24/07/2014 Call 10.500 2.360 2.360 0.000   0 2.375
LLCU79 24/07/2014 Put 10.500 0.025 0.045 0.000   0 0.045
LLCU89 24/07/2014 Call 10.750 2.185 2.330 0.000   0 2.140
LLCU99 24/07/2014 Put 10.750 0.030 0.055 0.000   0 0.060
LLCUA9 24/07/2014 Call 11.000 1.950 2.100 0.000   24 1.910
LLCUB9 24/07/2014 Put 11.000 0.045 0.070 0.000   0 0.075
LLCUC9 24/07/2014 Call 11.250 1.720 1.880 0.000   40 1.685
LLCUD9 24/07/2014 Put 11.250 0.060 0.090 0.000   96 0.100
LLCUE9 24/07/2014 Call 11.500 1.500 1.665 0.000   0 1.470
LLCUF9 24/07/2014 Put 11.500 0.090 0.120 0.000   0 0.130
LLCUG9 24/07/2014 Call 11.750 1.285 1.460 0.000   92 1.265
LLCUH9 24/07/2014 Put 11.750 0.120 0.160 0.000   0 0.175
LLCUI9 24/07/2014 Call 12.000 1.105 1.245 0.000   0 1.070
LLCUJ9 24/07/2014 Put 12.000 0.170 0.215 0.000   0 0.230
LLCUK9 24/07/2014 Call 12.250 0.920 1.025 0.000   0 0.895
LLCUL9 24/07/2014 Put 12.250 0.230 0.280 0.000   0 0.300
LLCUT9 24/07/2014 Call 12.500 0.745 0.865 0.000   0 0.730
LLCUU9 24/07/2014 Put 12.500 0.310 0.370 0.000   0 0.390
LLCUV9 24/07/2014 Call 12.750 0.600 0.690 0.000   0 0.585
LLCUW9 24/07/2014 Put 12.750 0.395 0.475 0.000   0 0.495
LLCUX9 24/07/2014 Call 13.000 0.465 0.550 0.000   13 0.460
LLCUY9 24/07/2014 Put 13.000 0.520 0.600 0.000   0 0.620
LLCV49 24/07/2014 Call 13.250 0.360 0.435 0.000   0 0.360
LLCV59 24/07/2014 Put 13.250 0.650 0.750 0.000   0 0.765
LLCVG9 24/07/2014 Call 13.500 0.275 0.335 0.000   0 0.275
LLCVH9 24/07/2014 Put 13.500 0.805 0.920 0.000   0 0.930
LLCX59 24/07/2014 Call 13.750 0.210 0.260 0.000   0 0.210
LLCX69 24/07/2014 Put 13.750 1.125 1.125 0.000   0 1.115
LLCY59 24/07/2014 Call 14.000 0.160 0.200 0.000   0 0.155
LLCY69 24/07/2014 Put 14.000 1.325 1.325 0.000   0 1.320
LLCYN9 24/07/2014 Call 14.250 0.115 0.155 0.000   0 0.120
LLCYO9 24/07/2014 Put 14.250 1.535 1.535 0.000   0 1.535
LLCZ59 24/07/2014 Call 14.500 0.085 0.120 0.000   0 0.090
LLCZ69 24/07/2014 Put 14.500 1.760 1.760 0.000   0 1.770
LLCWO9 28/08/2014 Call 9.250 3.620 3.620 0.000   0 3.625
LLCWP9 28/08/2014 Put 9.250 0.010 0.010 0.000   110 0.030
LLCW19 28/08/2014 Call 9.500 3.370 3.370 0.000   0 3.380
LLCW29 28/08/2014 Put 9.500 0.020 0.020 0.000   0 0.030
LLCVU9 28/08/2014 Call 9.750 3.125 3.125 0.000   0 3.140
LLCVV9 28/08/2014 Put 9.750 0.030 0.030 0.000   110 0.035
LLCWF9 28/08/2014 Call 10.000 2.885 2.885 0.000   0 2.900
LLCWG9 28/08/2014 Put 10.000 0.040 0.040 0.000   0 0.050
LLCW59 28/08/2014 Call 10.250 2.645 2.645 0.000   0 2.665
LLCW69 28/08/2014 Put 10.250 0.040 0.065 0.000   50 0.060
LLCVY9 28/08/2014 Call 10.500 2.410 2.410 0.000   0 2.435
LLCVZ9 28/08/2014 Put 10.500 0.055 0.080 0.000   0 0.075
LLCWL9 28/08/2014 Call 10.750 2.180 2.180 0.000   0 2.210
LLCWM9 28/08/2014 Put 10.750 0.075 0.095 0.000   0 0.100
LLCWD9 28/08/2014 Call 11.000 1.955 1.955 0.000   0 1.990
LLCWE9 28/08/2014 Put 11.000 0.095 0.120 0.000   0 0.125
LLCWB9 28/08/2014 Call 11.250 1.740 1.740 0.000   0 1.775
LLCWC9 28/08/2014 Put 11.250 0.125 0.150 0.000   0 0.160
LLCVW9 28/08/2014 Call 11.500 1.540 1.540 0.000   0 1.565
LLCVX9 28/08/2014 Put 11.500 0.155 0.195 0.000   0 0.200
LLCWJ9 28/08/2014 Call 11.750 1.350 1.350 0.000   0 1.370
LLCWK9 28/08/2014 Put 11.750 0.205 0.245 0.000   0 0.255
LLCW99 28/08/2014 Call 12.000 1.170 1.170 0.000   0 1.185
LLCWA9 28/08/2014 Put 12.000 0.265 0.305 0.000   0 0.320
LLCW39 28/08/2014 Call 12.250 1.015 1.150 0.000   15 1.015
LLCW49 28/08/2014 Put 12.250 0.330 0.385 0.000   0 0.400
LLCVS9 28/08/2014 Call 12.500 0.865 0.985 0.000   0 0.860
LLCVT9 28/08/2014 Put 12.500 0.415 0.480 0.000   0 0.495
LLCWH9 28/08/2014 Call 12.750 0.730 0.830 0.000   0 0.720
LLCWI9 28/08/2014 Put 12.750 0.515 0.590 0.000   0 0.600
LLCW79 28/08/2014 Call 13.000 0.605 0.700 0.000   100 0.600
LLCW89 28/08/2014 Put 13.000 0.630 0.715 0.000   0 0.725
LLCWQ9 28/08/2014 Call 13.250 0.495 0.580 0.000   40 0.495
LLCWR9 28/08/2014 Put 13.250 0.760 0.860 0.000   0 0.860
LLCWS9 28/08/2014 Call 13.500 0.410 0.475 0.000   20 0.405
LLCWT9 28/08/2014 Put 13.500 0.910 1.015 0.000   0 1.015
LLCX79 28/08/2014 Call 13.750 0.330 0.390 0.000   0 0.325
LLCX89 28/08/2014 Put 13.750 1.215 1.215 0.000   0 1.180
LLCY79 28/08/2014 Call 14.000 0.265 0.320 0.000   0 0.265
LLCY89 28/08/2014 Put 14.000 1.400 1.400 0.000   0 1.370
LLCYP9 28/08/2014 Call 14.250 0.215 0.260 0.000   0 0.215
LLCYQ9 28/08/2014 Put 14.250 1.600 1.600 0.000   0 1.575
LLCZ79 28/08/2014 Call 14.500 0.170 0.210 0.000   0 0.170
LLCZ89 28/08/2014 Put 14.500 1.810 1.810 0.000   0 1.795
LLCLC9 25/09/2014 Call 0.010 12.695 12.695 0.000   0 12.690
LLCFH8 25/09/2014 Call 6.000 6.835 6.835 0.000   0 6.830
LLCFI8 25/09/2014 Put 6.000 0.008 0.008 0.000   0 0.008
LLCFR8 25/09/2014 Call 6.500 6.340 6.340 0.000   0 6.335
LLCFS8 25/09/2014 Put 6.500 0.015 0.015 0.000   0 0.015
LLCFF8 25/09/2014 Call 7.000 5.845 5.845 0.000   0 5.840
LLCFG8 25/09/2014 Put 7.000 0.020 0.020 0.000   0 0.025
LLCFT8 25/09/2014 Call 7.500 5.350 5.350 0.000   0 5.350
LLCFU8 25/09/2014 Put 7.500 0.025 0.025 0.000   0 0.030
LLCQ29 25/09/2014 Call 7.510 5.135 5.135 0.000   0 5.135
LLCQ19 25/09/2014 Put 7.510 0.025 0.025 0.000   0 0.030
LLCFJ8 25/09/2014 Call 8.000 4.855 4.855 0.000   0 4.855
LLCFK8 25/09/2014 Put 8.000 0.030 0.030 0.000   40 0.030
LLCQ39 25/09/2014 Call 8.010 4.645 4.645 0.000   0 4.640
LLCQ49 25/09/2014 Put 8.010 0.030 0.030 0.000   0 0.030
LLCLR9 25/09/2014 Call 8.250 4.610 4.610 0.000   0 4.605
LLCLS9 25/09/2014 Put 8.250 0.035 0.035 0.000   0 0.035
LLCQ69 25/09/2014 Call 8.260 4.395 4.395 0.000   0 4.390
LLCQ59 25/09/2014 Put 8.260 0.035 0.035 0.000   90 0.035
LLCFN8 25/09/2014 Call 8.500 4.365 4.365 0.000   0 4.360
LLCFO8 25/09/2014 Put 8.500 0.035 0.035 0.000   20 0.035
LLCQ79 25/09/2014 Call 8.510 4.150 4.150 0.000   0 4.145
LLCQ89 25/09/2014 Put 8.510 0.035 0.035 0.000   0 0.035
LLCKL9 25/09/2014 Call 8.750 4.115 4.115 0.000   0 4.110
LLCKM9 25/09/2014 Put 8.750 0.040 0.040 0.000   0 0.035
LLCFL8 25/09/2014 Call 9.000 3.870 3.870 0.000   40 3.865
LLCFM8 25/09/2014 Put 9.000 0.045 0.045 0.000   0 0.040
LLCKH9 25/09/2014 Call 9.250 3.625 3.625 0.000   0 3.620
LLCKI9 25/09/2014 Put 9.250 0.050 0.050 0.000   0 0.045
LLCFP8 25/09/2014 Call 9.500 3.380 3.380 0.000   0 3.375
LLCFQ8 25/09/2014 Put 9.500 0.060 0.060 0.000   0 0.055
LLCKR9 25/09/2014 Call 9.750 3.140 3.140 0.000   0 3.135
LLCKS9 25/09/2014 Put 9.750 0.070 0.070 0.000   47 0.065
LLCFV8 25/09/2014 Call 10.000 2.900 2.900 0.000   8 2.895
LLCFW8 25/09/2014 Put 10.000 0.085 0.085 0.000   110 0.080
LLCKJ9 25/09/2014 Call 10.250 2.665 2.665 0.000   0 2.665
LLCKK9 25/09/2014 Put 10.250 0.100 0.100 0.000   139 0.100
LLCQA9 25/09/2014 Call 10.260 2.480 2.480 0.000   0 2.480
LLCQ99 25/09/2014 Put 10.260 0.100 0.100 0.000   0 0.100
LLCG38 25/09/2014 Call 10.500 2.435 2.435 0.000   12 2.435
LLCG48 25/09/2014 Put 10.500 0.125 0.125 0.000   214 0.125
LLCQB9 25/09/2014 Call 10.510 2.260 2.260 0.000   350 2.260
LLCQC9 25/09/2014 Put 10.510 0.125 0.125 0.000   40 0.120
LLCKP9 25/09/2014 Call 10.750 2.210 2.210 0.000   10 2.210
LLCKQ9 25/09/2014 Put 10.750 0.155 0.155 0.000   155 0.150
LLCGX8 25/09/2014 Call 11.000 1.990 1.990 0.000   0 1.990
LLCGY8 25/09/2014 Put 11.000 0.190 0.190 0.000   131 0.185
LLCKF9 25/09/2014 Call 11.250 1.780 1.780 0.000   10 1.780
LLCKG9 25/09/2014 Put 11.250 0.235 0.235 0.000   20 0.230
LLCMJ8 25/09/2014 Call 11.500 1.575 1.575 0.000   70 1.575
LLCMK8 25/09/2014 Put 11.500 0.290 0.290 0.000   115 0.285
LLCKN9 25/09/2014 Call 11.750 1.380 1.380 0.000   10 1.380
LLCKO9 25/09/2014 Put 11.750 0.290 0.375 0.000   47 0.345
LLCP38 25/09/2014 Call 12.000 1.200 1.200 0.000   30 1.195
LLCP48 25/09/2014 Put 12.000 0.350 0.460 0.000   0 0.425
LLCLL9 25/09/2014 Call 12.250 1.030 1.030 0.000   10 1.025
LLCLM9 25/09/2014 Put 12.250 0.435 0.545 0.000   0 0.510
LLCRN8 25/09/2014 Call 12.500 0.880 0.880 0.000   58 0.870
LLCRO8 25/09/2014 Put 12.500 0.620 0.620 0.000   41 0.610
LLCMN9 25/09/2014 Call 12.750 0.740 0.740 0.000   52 0.730
LLCMO9 25/09/2014 Put 12.750 0.735 0.735 0.000   0 0.730
LLCUL8 25/09/2014 Call 13.000 0.620 0.620 0.000   20 0.605
LLCUM8 25/09/2014 Put 13.000 0.870 0.870 0.000   0 0.865
LLCN29 25/09/2014 Call 13.250 0.535 0.645 0.000   125 0.500
LLCN39 25/09/2014 Put 13.250 1.015 1.015 0.000   0 1.015
LLCYJ8 25/09/2014 Call 13.500 0.425 0.425 0.000   290 0.415
LLCYK8 25/09/2014 Put 13.500 1.185 1.185 0.000   0 1.185
LLCX99 25/09/2014 Call 13.750 0.350 0.460 0.000   0 0.340
LLCXA9 25/09/2014 Put 13.750 1.360 1.360 0.000   0 1.365
LLCY99 25/09/2014 Call 14.000 0.285 0.370 0.000   0 0.275
LLCYA9 25/09/2014 Put 14.000 1.550 1.550 0.000   0 1.555
LLCYR9 25/09/2014 Call 14.250 0.220 0.220 0.000   0 0.220
LLCYS9 25/09/2014 Put 14.250 1.750 1.750 0.000   0 1.755
LLCZ99 25/09/2014 Call 14.500 0.175 0.175 0.000   0 0.175
LLCZA9 25/09/2014 Put 14.500 1.960 1.960 0.000   0 1.965
LLCTI9 18/12/2014 Call 0.010 12.775 12.775 0.000   0 12.770
LLCWL7 18/12/2014 Call 5.000 7.825 7.825 0.000   0 7.820
LLCWM7 18/12/2014 Put 5.000 0.008 0.008 0.000   0 0.008
LLCWP7 18/12/2014 Call 5.500 7.330 7.330 0.000   0 7.325
LLCWQ7 18/12/2014 Put 5.500 0.015 0.015 0.000   0 0.015
LLCWF7 18/12/2014 Call 6.000 6.835 6.835 0.000   0 6.830
LLCWG7 18/12/2014 Put 6.000 0.020 0.020 0.000   0 0.020
LLCWN7 18/12/2014 Call 6.500 6.340 6.340 0.000   0 6.335
LLCWO7 18/12/2014 Put 6.500 0.025 0.025 0.000   0 0.030
LLCWH7 18/12/2014 Call 7.000 5.845 5.845 0.000   0 5.840
LLCWI7 18/12/2014 Put 7.000 0.035 0.035 0.000   0 0.035
LLCVM9 18/12/2014 Call 7.010 5.675 5.675 0.000   0 5.670
LLCVN9 18/12/2014 Put 7.010 0.035 0.035 0.000   0 0.035
LLCWR7 18/12/2014 Call 7.500 5.350 5.350 0.000   0 5.345
LLCWS7 18/12/2014 Put 7.500 0.040 0.040 0.000   0 0.040
LLCWJ7 18/12/2014 Call 8.000 4.855 4.855 0.000   0 4.850
LLCWK7 18/12/2014 Put 8.000 0.050 0.050 0.000   0 0.050
LLCVP9 18/12/2014 Call 8.010 4.695 4.695 0.000   0 4.690
LLCVO9 18/12/2014 Put 8.010 0.050 0.050 0.000   0 0.050
LLCWV7 18/12/2014 Call 8.500 4.365 4.365 0.000   0 4.360
LLCWW7 18/12/2014 Put 8.500 0.065 0.065 0.000   100 0.060
LLCUM9 18/12/2014 Call 8.750 4.115 4.115 0.000   0 4.110
LLCUN9 18/12/2014 Put 8.750 0.075 0.075 0.000   0 0.070
LLCWT7 18/12/2014 Call 9.000 3.875 3.875 0.000   0 3.870
LLCWU7 18/12/2014 Put 9.000 0.085 0.085 0.000   0 0.080
LLCVQ9 18/12/2014 Call 9.010 3.730 3.730 0.000   0 3.725
LLCVR9 18/12/2014 Put 9.010 0.085 0.085 0.000   50 0.080
LLCSN9 18/12/2014 Call 9.250 3.630 3.630 0.000   0 3.625
LLCSO9 18/12/2014 Put 9.250 0.095 0.095 0.000   0 0.095
LLCXC7 18/12/2014 Call 9.500 3.390 3.390 0.000   0 3.390
LLCXD7 18/12/2014 Put 9.500 0.110 0.110 0.000   20 0.110
LLCSV9 18/12/2014 Call 9.750 3.160 3.160 0.000   0 3.160
LLCSW9 18/12/2014 Put 9.750 0.130 0.130 0.000   0 0.130
LLCZA7 18/12/2014 Call 10.000 2.930 2.930 0.000   0 2.930
LLCZB7 18/12/2014 Put 10.000 0.155 0.155 0.000   0 0.150
LLCSR9 18/12/2014 Call 10.250 2.705 2.705 0.000   0 2.710
LLCSS9 18/12/2014 Put 10.250 0.180 0.180 0.000   30 0.180
LLCE88 18/12/2014 Call 10.500 2.490 2.490 0.000   0 2.490
LLCE98 18/12/2014 Put 10.500 0.215 0.215 0.000   98 0.210
LLCSX9 18/12/2014 Call 10.750 2.280 2.280 0.000   0 2.280
LLCSY9 18/12/2014 Put 10.750 0.255 0.255 0.000   60 0.250
LLCGZ8 18/12/2014 Call 11.000 2.075 2.075 0.000   0 2.075
LLCI18 18/12/2014 Put 11.000 0.300 0.300 0.000   190 0.295
LLCSP9 18/12/2014 Call 11.250 1.875 1.875 0.000   0 1.880
LLCSQ9 18/12/2014 Put 11.250 0.350 0.350 0.000   126 0.350
LLCML8 18/12/2014 Call 11.500 1.690 1.690 0.000   28 1.690
LLCMM8 18/12/2014 Put 11.500 0.415 0.415 0.000   10 0.415
LLCST9 18/12/2014 Call 11.750 1.510 1.510 0.000   58 1.510
LLCSU9 18/12/2014 Put 11.750 0.485 0.485 0.000   206 0.485
LLCP58 18/12/2014 Call 12.000 1.345 1.345 0.000   100 1.340
LLCP68 18/12/2014 Put 12.000 0.570 0.570 0.000   0 0.565
LLCSL9 18/12/2014 Call 12.250 1.185 1.185 0.000   50 1.180
LLCSM9 18/12/2014 Put 12.250 0.665 0.665 0.000   8 0.660
LLCRP8 18/12/2014 Call 12.500 1.035 1.035 0.000   130 1.030
LLCRQ8 18/12/2014 Put 12.500 0.770 0.770 0.000   6 0.765
LLCTJ9 18/12/2014 Call 12.750 0.905 0.905 0.000   110 0.900
LLCTK9 18/12/2014 Put 12.750 0.890 0.890 0.000   0 0.890
LLCUN8 18/12/2014 Call 13.000 0.780 0.780 0.000   210 0.775
LLCUO8 18/12/2014 Put 13.000 1.020 1.020 0.000   0 1.020
LLCV69 18/12/2014 Call 13.250 0.675 0.675 0.000   0 0.675
LLCV79 18/12/2014 Put 13.250 1.170 1.170 0.000   0 1.170
LLCYL8 18/12/2014 Call 13.500 0.580 0.580 0.000   162 0.575
LLCYM8 18/12/2014 Put 13.500 1.325 1.325 0.000   0 1.325
LLCXB9 18/12/2014 Call 13.750 0.500 0.500 0.000   0 0.495
LLCXC9 18/12/2014 Put 13.750 1.495 1.495 0.000   0 1.500
LLCYB9 18/12/2014 Call 14.000 0.425 0.425 0.000   0 0.425
LLCYC9 18/12/2014 Put 14.000 1.675 1.675 0.000   0 1.675
LLCYT9 18/12/2014 Call 14.250 0.365 0.365 0.000   0 0.365
LLCYU9 18/12/2014 Put 14.250 1.865 1.865 0.000   0 1.865
LLCZB9 18/12/2014 Call 14.500 0.310 0.310 0.000   0 0.310
LLCZC9 18/12/2014 Put 14.500 2.060 2.060 0.000   0 2.065
LLCXS9 26/03/2015 Call 0.010 12.635 12.635 0.000   0 12.630
LLCE29 26/03/2015 Call 6.000 6.835 6.835 0.000   0 6.830
LLCE39 26/03/2015 Put 6.000 0.020 0.020 0.000   0 0.020
LLCCK9 26/03/2015 Call 6.500 6.340 6.340 0.000   0 6.335
LLCCL9 26/03/2015 Put 6.500 0.030 0.030 0.000   0 0.030
LLCC59 26/03/2015 Call 7.000 5.845 5.845 0.000   0 5.840
LLCC69 26/03/2015 Put 7.000 0.045 0.045 0.000   0 0.045
LLCBH9 26/03/2015 Call 7.500 5.355 5.355 0.000   0 5.350
LLCBI9 26/03/2015 Put 7.500 0.065 0.065 0.000   0 0.065
LLCVS8 26/03/2015 Call 8.000 4.860 4.860 0.000   0 4.855
LLCVT8 26/03/2015 Put 8.000 0.085 0.085 0.000   0 0.085
LLCVY8 26/03/2015 Call 8.500 4.375 4.375 0.000   0 4.370
LLCVZ8 26/03/2015 Put 8.500 0.115 0.115 0.000   0 0.115
LLCVU8 26/03/2015 Call 9.000 3.895 3.895 0.000   0 3.895
LLCVV8 26/03/2015 Put 9.000 0.155 0.155 0.000   0 0.150
LLCW38 26/03/2015 Call 9.500 3.435 3.435 0.000   0 3.430
LLCW48 26/03/2015 Put 9.500 0.200 0.200 0.000   0 0.200
LLCVQ8 26/03/2015 Call 10.000 2.990 2.990 0.000   0 2.985
LLCVR8 26/03/2015 Put 10.000 0.265 0.265 0.000   2,500 0.260
LLCXI9 26/03/2015 Call 10.250 2.775 2.775 0.000   0 2.770
LLCXJ9 26/03/2015 Put 10.250 0.305 0.305 0.000   0 0.305
LLCW58 26/03/2015 Call 10.500 2.565 2.565 0.000   0 2.565
LLCW68 26/03/2015 Put 10.500 0.350 0.350 0.000   0 0.350
LLCXO9 26/03/2015 Call 10.750 2.365 2.365 0.000   0 2.360
LLCXP9 26/03/2015 Put 10.750 0.400 0.400 0.000   0 0.400
LLCVO8 26/03/2015 Call 11.000 2.175 2.175 0.000   0 2.170
LLCVP8 26/03/2015 Put 11.000 0.465 0.465 0.000   0 0.460
LLCXG9 26/03/2015 Call 11.250 1.990 1.990 0.000   0 1.985
LLCXH9 26/03/2015 Put 11.250 0.525 0.525 0.000   0 0.525
LLCW18 26/03/2015 Call 11.500 1.810 1.810 0.000   0 1.810
LLCW28 26/03/2015 Put 11.500 0.605 0.605 0.000   129 0.605
LLCXM9 26/03/2015 Call 11.750 1.645 1.645 0.000   0 1.640
LLCXN9 26/03/2015 Put 11.750 0.685 0.685 0.000   0 0.685
LLCVW8 26/03/2015 Call 12.000 1.485 1.485 0.000   50 1.480
LLCVX8 26/03/2015 Put 12.000 0.785 0.785 0.000   175 0.785
LLCXD9 26/03/2015 Call 12.250 1.340 1.340 0.000   0 1.335
LLCXF9 26/03/2015 Put 12.250 0.885 0.885 0.000   0 0.885
LLCWA8 26/03/2015 Call 12.500 1.200 1.200 0.000   0 1.195
LLCWB8 26/03/2015 Put 12.500 1.000 1.000 0.000   0 1.000
LLCXK9 26/03/2015 Call 12.750 1.075 1.075 0.000   0 1.065
LLCXL9 26/03/2015 Put 12.750 1.125 1.125 0.000   0 1.125
LLCXJ8 26/03/2015 Call 13.000 0.955 0.955 0.000   0 0.950
LLCXK8 26/03/2015 Put 13.000 1.260 1.260 0.000   0 1.260
LLCXQ9 26/03/2015 Call 13.250 0.850 0.850 0.000   0 0.850
LLCXR9 26/03/2015 Put 13.250 1.405 1.405 0.000   0 1.405
LLCYN8 26/03/2015 Call 13.500 0.750 0.750 0.000   0 0.750
LLCYO8 26/03/2015 Put 13.500 1.560 1.560 0.000   0 1.560
LLCXV9 26/03/2015 Call 13.750 0.665 0.665 0.000   150 0.670
LLCXW9 26/03/2015 Put 13.750 1.725 1.725 0.000   0 1.730
LLCWU9 26/03/2015 Call 14.000 0.585 0.585 0.000   129 0.585
LLCWV9 26/03/2015 Put 14.000 1.895 1.895 0.000   0 1.900
LLCYV9 26/03/2015 Call 14.250 0.515 0.515 0.000   0 0.515
LLCYW9 26/03/2015 Put 14.250 2.080 2.080 0.000   0 2.085
LLCZD9 26/03/2015 Call 14.500 0.450 0.450 0.000   0 0.450
LLCZE9 26/03/2015 Put 14.500 2.270 2.270 0.000   0 2.275
LLCYE7 25/06/2015 Call 5.000 7.825 7.825 0.000   0 7.820
LLCYF7 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
LLCY37 25/06/2015 Call 5.500 7.330 7.330 0.000   0 7.325
LLCY47 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
LLCYB7 25/06/2015 Call 6.000 6.835 6.835 0.000   0 6.830
LLCYC7 25/06/2015 Put 6.000 0.001 0.001 0.000   0 0.001
LLCY17 25/06/2015 Call 6.500 6.340 6.340 0.000   0 6.335
LLCY27 25/06/2015 Put 6.500 0.002 0.002 0.000   0 0.002
LLCY97 25/06/2015 Call 7.000 5.845 5.845 0.000   0 5.840
LLCYA7 25/06/2015 Put 7.000 0.006 0.006 0.000   92 0.006
LLCXT7 25/06/2015 Call 7.500 5.355 5.355 0.000   0 5.350
LLCXU7 25/06/2015 Put 7.500 0.015 0.015 0.000   80 0.015
LLCY57 25/06/2015 Call 8.000 4.860 4.860 0.000   0 4.855
LLCY67 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.030
LLCXY7 25/06/2015 Call 8.500 4.380 4.380 0.000   0 4.375
LLCXZ7 25/06/2015 Put 8.500 0.060 0.060 0.000   0 0.060
LLCY77 25/06/2015 Call 9.000 3.910 3.910 0.000   0 3.905
LLCY87 25/06/2015 Put 9.000 0.110 0.110 0.000   40 0.110
LLCXV7 25/06/2015 Call 9.500 3.460 3.460 0.000   0 3.455
LLCXW7 25/06/2015 Put 9.500 0.175 0.175 0.000   0 0.180
LLCZC7 25/06/2015 Call 10.000 3.040 3.040 0.000   0 3.035
LLCZD7 25/06/2015 Put 10.000 0.275 0.275 0.000   0 0.275
LLCEF8 25/06/2015 Call 10.500 2.650 2.650 0.000   0 2.645
LLCEG8 25/06/2015 Put 10.500 0.400 0.400 0.000   0 0.400
LLCI28 25/06/2015 Call 11.000 2.300 2.300 0.000   30 2.295
LLCI38 25/06/2015 Put 11.000 0.560 0.560 0.000   0 0.560
LLCMN8 25/06/2015 Call 11.500 1.980 1.980 0.000   0 1.980
LLCMO8 25/06/2015 Put 11.500 0.750 0.750 0.000   0 0.755
LLCP78 25/06/2015 Call 12.000 1.695 1.695 0.000   0 1.695
LLCP88 25/06/2015 Put 12.000 0.975 0.975 0.000   0 0.980
LLCRR8 25/06/2015 Call 12.500 1.440 1.440 0.000   0 1.440
LLCRS8 25/06/2015 Put 12.500 1.230 1.230 0.000   0 1.235
LLCUP8 25/06/2015 Call 13.000 1.215 1.215 0.000   0 1.215
LLCUQ8 25/06/2015 Put 13.000 1.510 1.510 0.000   0 1.515
LLCYP8 25/06/2015 Call 13.500 1.025 1.025 0.000   0 1.025
LLCYQ8 25/06/2015 Put 13.500 1.825 1.825 0.000   0 1.830
LLCWW9 25/06/2015 Call 14.000 0.860 0.860 0.000   0 0.860
LLCWX9 25/06/2015 Put 14.000 2.160 2.160 0.000   0 2.170
LLCYD9 25/06/2015 Call 14.500 0.710 0.710 0.000   0 0.710
LLCYE9 25/06/2015 Put 14.500 2.515 2.515 0.000   0 2.525
LLCZF9 25/06/2015 Call 15.000 0.595 0.595 0.000      
LLCZG9 25/06/2015 Put 15.000 2.890 2.890 0.000      
LLCL49 24/09/2015 Call 8.000 4.855 4.855 0.000   0 4.850
LLCL59 24/09/2015 Put 8.000 0.030 0.030 0.000   0 0.030
LLCKZ9 24/09/2015 Call 8.500 4.365 4.365 0.000   0 4.360
LLCL19 24/09/2015 Put 8.500 0.060 0.060 0.000   0 0.060
LLCL29 24/09/2015 Call 9.000 3.885 3.885 0.000   0 3.880
LLCL39 24/09/2015 Put 9.000 0.105 0.105 0.000   30 0.105
LLCL69 24/09/2015 Call 9.500 3.420 3.420 0.000   0 3.420
LLCL79 24/09/2015 Put 9.500 0.170 0.170 0.000   0 0.170
LLCKT9 24/09/2015 Call 10.000 2.990 2.990 0.000   0 2.985
LLCKU9 24/09/2015 Put 10.000 0.255 0.255 0.000   0 0.255
LLCL89 24/09/2015 Call 10.500 2.590 2.590 0.000   0 2.590
LLCL99 24/09/2015 Put 10.500 0.375 0.375 0.000   0 0.375
LLCKV9 24/09/2015 Call 11.000 2.225 2.225 0.000   0 2.225
LLCKW9 24/09/2015 Put 11.000 0.520 0.520 0.000   0 0.520
LLCLA9 24/09/2015 Call 11.500 1.900 1.900 0.000   0 1.900
LLCLB9 24/09/2015 Put 11.500 0.700 0.700 0.000   0 0.695
LLCKX9 24/09/2015 Call 12.000 1.610 1.610 0.000   0 1.615
LLCKY9 24/09/2015 Put 12.000 0.915 0.915 0.000   0 0.910
LLCLN9 24/09/2015 Call 12.500 1.360 1.360 0.000   0 1.360
LLCLO9 24/09/2015 Put 12.500 1.160 1.160 0.000   0 1.155
LLCM59 24/09/2015 Call 13.000 1.135 1.135 0.000   0 1.140
LLCM69 24/09/2015 Put 13.000 1.435 1.435 0.000   0 1.430
LLCN49 24/09/2015 Call 13.500 0.940 0.940 0.000   0 0.945
LLCN59 24/09/2015 Put 13.500 1.735 1.735 0.000   0 1.730
LLCXT9 24/09/2015 Call 14.000 0.780 0.780 0.000   0 0.780
LLCXU9 24/09/2015 Put 14.000 2.060 2.060 0.000   0 2.055
LLCYF9 24/09/2015 Call 14.500 0.640 0.640 0.000   0 0.645
LLCYG9 24/09/2015 Put 14.500 2.420 2.420 0.000   0 2.415
LLCZH9 24/09/2015 Call 15.000 0.520 0.520 0.000      
LLCZI9 24/09/2015 Put 15.000 2.790 2.790 0.000      
LLCE49 17/12/2015 Call 6.000 6.835 6.835 0.000   0 6.830
LLCE59 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.000
LLCCM9 17/12/2015 Call 6.500 6.340 6.340 0.000   0 6.335
LLCCN9 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.000
LLCLS8 17/12/2015 Call 7.000 5.845 5.845 0.000   0 5.840
LLCLT8 17/12/2015 Put 7.000 0.001 0.001 0.000   0 0.001
LLCMA8 17/12/2015 Call 7.500 5.350 5.350 0.000   0 5.345
LLCMB8 17/12/2015 Put 7.500 0.004 0.004 0.000   0 0.004
LLCLU8 17/12/2015 Call 8.000 4.855 4.855 0.000   0 4.850
LLCLW8 17/12/2015 Put 8.000 0.010 0.010 0.000   0 0.010
LLCM68 17/12/2015 Call 8.500 4.360 4.360 0.000   0 4.355
LLCM78 17/12/2015 Put 8.500 0.025 0.025 0.000   50 0.025
LLCLX8 17/12/2015 Call 9.000 3.865 3.865 0.000   30 3.860
LLCLY8 17/12/2015 Put 9.000 0.050 0.050 0.000   0 0.050
LLCM88 17/12/2015 Call 9.500 3.375 3.375 0.000   0 3.370
LLCM98 17/12/2015 Put 9.500 0.090 0.090 0.000   0 0.090
LLCLZ8 17/12/2015 Call 10.000 2.905 2.905 0.000   0 2.900
LLCM18 17/12/2015 Put 10.000 0.155 0.155 0.000   0 0.155
LLCM48 17/12/2015 Call 10.500 2.455 2.455 0.000   0 2.450
LLCM58 17/12/2015 Put 10.500 0.245 0.245 0.000   0 0.245
LLCM28 17/12/2015 Call 11.000 2.045 2.045 0.000   0 2.040
LLCM38 17/12/2015 Put 11.000 0.370 0.370 0.000   0 0.370
LLCMP8 17/12/2015 Call 11.500 1.675 1.675 0.000   0 1.675
LLCMQ8 17/12/2015 Put 11.500 0.530 0.530 0.000   0 0.530
LLCP98 17/12/2015 Call 12.000 1.355 1.355 0.000   0 1.355
LLCPK8 17/12/2015 Put 12.000 0.725 0.725 0.000   0 0.725
LLCRT8 17/12/2015 Call 12.500 1.080 1.080 0.000   0 1.080
LLCRU8 17/12/2015 Put 12.500 0.960 0.960 0.000   0 0.960
LLCUR8 17/12/2015 Call 13.000 0.845 0.845 0.000   0 0.845
LLCUS8 17/12/2015 Put 13.000 1.235 1.235 0.000   0 1.230
LLCYR8 17/12/2015 Call 13.500 0.645 0.645 0.000   0 0.650
LLCYS8 17/12/2015 Put 13.500 1.540 1.540 0.000   0 1.540
LLCFG9 23/06/2016 Call 6.000 6.845 6.845 0.000   0 6.840
LLCFH9 23/06/2016 Put 6.000 0.095 0.095 0.000   0 0.095
LLCEV9 23/06/2016 Call 6.500 6.360 6.360 0.000   0 6.355
LLCEW9 23/06/2016 Put 6.500 0.150 0.150 0.000   0 0.150
LLCF69 23/06/2016 Call 7.000 5.890 5.890 0.000   0 5.890
LLCF79 23/06/2016 Put 7.000 0.215 0.215 0.000   0 0.215
LLCET9 23/06/2016 Call 7.500 5.450 5.450 0.000   0 5.450
LLCEU9 23/06/2016 Put 7.500 0.300 0.300 0.000   0 0.300
LLCF49 23/06/2016 Call 8.000 5.035 5.035 0.000   0 5.035
LLCF59 23/06/2016 Put 8.000 0.400 0.400 0.000   0 0.400
LLCER9 23/06/2016 Call 8.500 4.660 4.660 0.000   0 4.660
LLCES9 23/06/2016 Put 8.500 0.525 0.525 0.000   0 0.525
LLCF29 23/06/2016 Call 9.000 4.305 4.305 0.000   0 4.305
LLCF39 23/06/2016 Put 9.000 0.665 0.665 0.000   0 0.660
LLCEZ9 23/06/2016 Call 9.500 3.980 3.980 0.000   0 3.985
LLCF19 23/06/2016 Put 9.500 0.830 0.830 0.000   0 0.825
LLCF89 23/06/2016 Call 10.000 3.680 3.680 0.000   0 3.685
LLCF99 23/06/2016 Put 10.000 1.005 1.005 0.000   0 1.005
LLCEX9 23/06/2016 Call 10.500 3.400 3.400 0.000   0 3.405
LLCEY9 23/06/2016 Put 10.500 1.210 1.210 0.000   0 1.205
LLCFI9 23/06/2016 Call 11.000 3.140 3.140 0.000   0 3.145
LLCFJ9 23/06/2016 Put 11.000 1.425 1.425 0.000   0 1.420
LLCI99 23/06/2016 Call 11.500 2.900 2.900 0.000   0 2.905
LLCIF9 23/06/2016 Put 11.500 1.665 1.665 0.000   0 1.660
LLCJU9 23/06/2016 Call 12.000 2.675 2.675 0.000   0 2.680
LLCJV9 23/06/2016 Put 12.000 1.915 1.915 0.000   0 1.910
LLCLP9 23/06/2016 Call 12.500 2.475 2.475 0.000   0 2.480
LLCLQ9 23/06/2016 Put 12.500 2.190 2.190 0.000   0 2.185
LLCM79 23/06/2016 Call 13.000 2.275 2.275 0.000   0 2.285
LLCM89 23/06/2016 Put 13.000 2.470 2.470 0.000   0 2.465
LLCN69 23/06/2016 Call 13.500 2.105 2.105 0.000   0 2.110
LLCN79 23/06/2016 Put 13.500 2.775 2.775 0.000   0 2.770
LLCUR9 22/12/2016 Call 8.000 4.865 4.865 0.000   0 4.860
LLCUS9 22/12/2016 Put 8.000 0.145 0.145 0.000   0 0.145
LLCTP9 22/12/2016 Call 8.500 4.385 4.385 0.000   0 4.380
LLCTQ9 22/12/2016 Put 8.500 0.215 0.215 0.000   0 0.215
LLCTG9 22/12/2016 Call 9.000 3.925 3.925 0.000   0 3.920
LLCTH9 22/12/2016 Put 9.000 0.305 0.305 0.000   0 0.300
LLCT89 22/12/2016 Call 9.500 3.500 3.500 0.000   0 3.495
LLCT99 22/12/2016 Put 9.500 0.410 0.410 0.000   0 0.410
LLCSZ9 22/12/2016 Call 10.000 3.115 3.115 0.000   0 3.115
LLCT19 22/12/2016 Put 10.000 0.550 0.550 0.000   0 0.545
LLCTA9 22/12/2016 Call 10.500 2.765 2.765 0.000   0 2.770
LLCTB9 22/12/2016 Put 10.500 0.710 0.710 0.000   0 0.705
LLCT29 22/12/2016 Call 11.000 2.455 2.455 0.000   0 2.460
LLCT39 22/12/2016 Put 11.000 0.890 0.890 0.000   60 0.885
LLCTE9 22/12/2016 Call 11.500 2.175 2.175 0.000   0 2.180
LLCTF9 22/12/2016 Put 11.500 1.095 1.095 0.000   0 1.095
LLCT69 22/12/2016 Call 12.000 1.920 1.920 0.000   0 1.930
LLCT79 22/12/2016 Put 12.000 1.330 1.330 0.000   0 1.325
LLCTC9 22/12/2016 Call 12.500 1.690 1.690 0.000   0 1.695
LLCTD9 22/12/2016 Put 12.500 1.575 1.575 0.000   0 1.570
LLCT49 22/12/2016 Call 13.000 1.495 1.495 0.000   0 1.500
LLCT59 22/12/2016 Put 13.000 1.860 1.860 0.000   0 1.850
LLCUZ9 22/12/2016 Call 13.500 1.305 1.305 0.000   0 1.315
LLCV19 22/12/2016 Put 13.500 2.150 2.150 0.000   0 2.140

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.