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 | 10.570  |
0.100 | 10.570 | 10.580 | 10.580 | 10.750 | 10.500 | 862,452 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| LLCTZ8 | 30/05/2013 | Call | 0.010 | 10.660 | 10.660 | 0.000 | 0 | 10.470 | |
| LLCJG8 | 30/05/2013 | Call | 6.750 | 3.915 | 3.915 | 0.000 | 0 | 3.725 | |
| LLCJQ8 | 30/05/2013 | Call | 7.000 | 3.665 | 3.665 | 0.000 | 0 | 3.475 | |
| LLCK38 | 30/05/2013 | Call | 7.250 | 3.415 | 3.415 | 0.000 | 0 | 3.225 | |
| LLCJM8 | 30/05/2013 | Call | 7.500 | 3.165 | 3.165 | 0.000 | 0 | 2.975 | |
| LLCJW8 | 30/05/2013 | Call | 7.750 | 2.915 | 2.915 | 0.000 | 0 | 2.730 | |
| LLCJU8 | 30/05/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.480 | |
| LLCK58 | 30/05/2013 | Call | 8.250 | 2.415 | 2.415 | 0.000 | 0 | 2.230 | |
| LLCJI8 | 30/05/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 1.980 | |
| LLCJE8 | 30/05/2013 | Call | 8.750 | 1.920 | 1.920 | 0.000 | 0 | 1.730 | |
| LLCK18 | 30/05/2013 | Call | 9.000 | 1.625 | 1.625 | 0.000 | 100 | 1.480 | |
| LLCK78 | 30/05/2013 | Call | 9.250 | 1.375 | 1.375 | 0.000 | 110 | 1.230 | |
| LLCJK8 | 30/05/2013 | Call | 9.500 | 1.130 | 1.130 | 0.000 | 70 | 0.990 | |
| LLCSX8 | 30/05/2013 | Call | 9.510 | 0.000 | 0.000 | 0.000 | 33 | 0.980 | |
| LLCJS8 | 30/05/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.760 | |
| LLCSU8 | 30/05/2013 | Call | 9.760 | 0.000 | 0.000 | 0.000 | 0 | 0.750 | |
| LLCJY8 | 30/05/2013 | Call | 10.000 | 0.555 | 0.665 | 0.000 | 75 | 0.530 | |
| LLCU68 | 30/05/2013 | Call | 10.010 | 0.000 | 0.000 | 0.000 | 82 | 0.525 | |
| LLCJO8 | 30/05/2013 | Call | 10.250 | 0.350 | 0.435 | 0.000 | 407 | 0.330 | |
| LLCU78 | 30/05/2013 | Call | 10.260 | 0.335 | 0.425 | 0.000 | 0 | 0.325 | |
| LLCK98 | 30/05/2013 | Call | 10.500 | 0.190 | 0.245 | 0.000 | 460 | 0.175 | |
| LLCUA8 | 30/05/2013 | Call | 10.510 | 0.170 | 0.240 | 0.000 | 0 | 0.165 | |
| LLCKL8 | 30/05/2013 | Call | 10.750 | 0.090 | 0.120 | 0.000 | 1,040 | 0.080 | |
| LLCUB8 | 30/05/2013 | Call | 10.760 | 0.060 | 0.120 | 0.000 | 0 | 0.065 | |
| LLCL88 | 30/05/2013 | Call | 11.000 | 0.035 | 0.050 | 0.000 | 296 | 0.035 | |
| LLCUE8 | 30/05/2013 | Call | 11.010 | 0.030 | 0.065 | 0.000 | 391 | 0.025 | |
| LLCMZ8 | 30/05/2013 | Call | 11.250 | 0.010 | 0.025 | 0.000 | 225 | 0.015 | |
| LLCNQ8 | 30/05/2013 | Call | 11.500 | 0.003 | 0.015 | 0.000 | 0 | 0.007 | |
| LLCPV8 | 30/05/2013 | Call | 11.750 | 0.000 | 0.008 | 0.000 | 0 | 0.003 | |
| LLCR48 | 30/05/2013 | Call | 12.000 | 0.000 | 0.007 | 0.000 | 0 | 0.001 | |
| LLCS28 | 30/05/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCSI8 | 30/05/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCXL8 | 30/05/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCY38 | 30/05/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCYD7 | 27/06/2013 | Call | 0.010 | 10.680 | 10.680 | 0.000 | 0 | 10.495 | |
| LLCUP7 | 27/06/2013 | Call | 5.000 | 5.675 | 5.675 | 0.000 | 0 | 5.485 | |
| LLCUR7 | 27/06/2013 | Call | 5.500 | 5.175 | 5.175 | 0.000 | 0 | 4.985 | |
| LLCXF7 | 27/06/2013 | Call | 5.750 | 4.925 | 4.925 | 0.000 | 0 | 4.740 | |
| LLCUD7 | 27/06/2013 | Call | 6.000 | 4.680 | 4.680 | 0.000 | 0 | 4.490 | |
| LLCXP7 | 27/06/2013 | Call | 6.250 | 4.430 | 4.430 | 0.000 | 0 | 4.240 | |
| LLCUT7 | 27/06/2013 | Call | 6.500 | 4.180 | 4.180 | 0.000 | 0 | 3.990 | |
| LLCXJ7 | 27/06/2013 | Call | 6.750 | 3.930 | 3.930 | 0.000 | 0 | 3.740 | |
| LLCUJ7 | 27/06/2013 | Call | 7.000 | 3.680 | 3.680 | 0.000 | 0 | 3.490 | |
| LLCXR7 | 27/06/2013 | Call | 7.250 | 3.430 | 3.430 | 0.000 | 0 | 3.245 | |
| LLCUH7 | 27/06/2013 | Call | 7.500 | 3.180 | 3.180 | 0.000 | 0 | 2.995 | |
| LLCXL7 | 27/06/2013 | Call | 7.750 | 2.935 | 2.935 | 0.000 | 0 | 2.745 | |
| LLCUN7 | 27/06/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.495 | |
| LLCXN7 | 27/06/2013 | Call | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 2.245 | |
| LLCUF7 | 27/06/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.000 | |
| LLCXH7 | 27/06/2013 | Call | 8.750 | 1.945 | 1.945 | 0.000 | 0 | 1.750 | |
| LLCUL7 | 27/06/2013 | Call | 9.000 | 1.650 | 1.650 | 0.000 | 0 | 1.510 | |
| LLCU18 | 27/06/2013 | Call | 9.010 | 1.645 | 1.645 | 0.000 | 0 | 1.505 | |
| LLCYK7 | 27/06/2013 | Call | 9.250 | 1.405 | 1.405 | 0.000 | 117 | 1.270 | |
| LLCX47 | 27/06/2013 | Call | 9.500 | 1.170 | 1.170 | 0.000 | 0 | 1.045 | |
| LLCT28 | 27/06/2013 | Call | 9.510 | 0.000 | 0.000 | 0.000 | 460 | 1.030 | |
| LLCZO7 | 27/06/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 30 | 0.835 | |
| LLCSY8 | 27/06/2013 | Call | 9.760 | 0.830 | 0.970 | 0.000 | 230 | 0.825 | |
| LLCC58 | 27/06/2013 | Call | 10.000 | 0.640 | 0.770 | 0.000 | 174 | 0.635 | |
| LLCDX8 | 27/06/2013 | Call | 10.250 | 0.495 | 0.570 | 0.000 | 1,659 | 0.450 | |
| LLCGP8 | 27/06/2013 | Call | 10.500 | 0.340 | 0.400 | 0.000 | 349 | 0.310 | |
| LLCKN8 | 27/06/2013 | Call | 10.750 | 0.225 | 0.255 | 0.000 | 535 | 0.200 | |
| LLCLA8 | 27/06/2013 | Call | 11.000 | 0.140 | 0.165 | 0.000 | 10 | 0.120 | |
| LLCN28 | 27/06/2013 | Call | 11.250 | 0.080 | 0.100 | 0.000 | 254 | 0.070 | |
| LLCNS8 | 27/06/2013 | Call | 11.500 | 0.045 | 0.060 | 0.000 | 236 | 0.040 | |
| LLCPX8 | 27/06/2013 | Call | 11.750 | 0.025 | 0.040 | 0.000 | 0 | 0.025 | |
| LLCKS8 | 27/06/2013 | Call | 11.760 | 0.030 | 0.030 | 0.000 | 0 | 0.025 | |
| LLCR68 | 27/06/2013 | Call | 12.000 | 0.015 | 0.025 | 0.000 | 0 | 0.015 | |
| LLCS48 | 27/06/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| LLCSK8 | 27/06/2013 | Call | 12.500 | 0.003 | 0.015 | 0.000 | 0 | 0.005 | |
| LLCXN8 | 27/06/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| LLCY58 | 27/06/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| LLCXG8 | 25/07/2013 | Call | 0.010 | 10.705 | 10.705 | 0.000 | 0 | 10.515 | |
| LLCV48 | 25/07/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.515 | |
| LLCQC8 | 25/07/2013 | Call | 8.250 | 2.455 | 2.455 | 0.000 | 0 | 2.265 | |
| LLCQG8 | 25/07/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.025 | |
| LLCQW8 | 25/07/2013 | Call | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| LLCQ68 | 25/07/2013 | Call | 9.000 | 1.680 | 1.680 | 0.000 | 0 | 1.550 | |
| LLCQ88 | 25/07/2013 | Call | 9.250 | 1.445 | 1.445 | 0.000 | 0 | 1.320 | |
| LLCQE8 | 25/07/2013 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 1.110 | |
| LLCQU8 | 25/07/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.910 | |
| LLCQ48 | 25/07/2013 | Call | 10.000 | 0.725 | 0.850 | 0.000 | 424 | 0.720 | |
| LLCQI8 | 25/07/2013 | Call | 10.250 | 0.590 | 0.660 | 0.000 | 139 | 0.550 | |
| LLCQM8 | 25/07/2013 | Call | 10.500 | 0.435 | 0.510 | 0.000 | 50 | 0.415 | |
| LLCQQ8 | 25/07/2013 | Call | 10.750 | 0.320 | 0.365 | 0.370 | 80 | 256 | 0.290 |
| LLCQA8 | 25/07/2013 | Call | 11.000 | 0.225 | 0.260 | 0.000 | 988 | 0.205 | |
| LLCQK8 | 25/07/2013 | Call | 11.250 | 0.150 | 0.185 | 0.000 | 0 | 0.140 | |
| LLCQO8 | 25/07/2013 | Call | 11.500 | 0.100 | 0.125 | 0.000 | 0 | 0.090 | |
| LLCQS8 | 25/07/2013 | Call | 11.750 | 0.065 | 0.085 | 0.000 | 0 | 0.060 | |
| LLCR88 | 25/07/2013 | Call | 12.000 | 0.040 | 0.065 | 0.000 | 0 | 0.035 | |
| LLCS68 | 25/07/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| LLCSM8 | 25/07/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| LLCXP8 | 25/07/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.009 | |
| LLCY78 | 25/07/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.005 | |
| LLCV68 | 29/08/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.550 | |
| LLCUV8 | 29/08/2013 | Call | 8.250 | 2.485 | 2.485 | 0.000 | 0 | 2.310 | |
| LLCUT8 | 29/08/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.080 | |
| LLCTT8 | 29/08/2013 | Call | 8.750 | 2.015 | 2.015 | 0.000 | 0 | 1.845 | |
| LLCT78 | 29/08/2013 | Call | 9.000 | 1.745 | 1.745 | 0.000 | 0 | 1.615 | |
| LLCU48 | 29/08/2013 | Call | 9.010 | 1.735 | 1.735 | 0.000 | 100 | 1.605 | |
| LLCTD8 | 29/08/2013 | Call | 9.250 | 1.525 | 1.525 | 0.000 | 0 | 1.400 | |
| LLCUY8 | 29/08/2013 | Call | 9.260 | 1.515 | 1.515 | 0.000 | 0 | 1.390 | |
| LLCTJ8 | 29/08/2013 | Call | 9.500 | 1.315 | 1.315 | 0.000 | 0 | 1.200 | |
| LLCUZ8 | 29/08/2013 | Call | 9.510 | 0.000 | 0.000 | 0.000 | 0 | 1.175 | |
| LLCTV8 | 29/08/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.010 | |
| LLCV38 | 29/08/2013 | Call | 9.760 | 0.000 | 0.000 | 0.000 | 120 | 0.985 | |
| LLCT58 | 29/08/2013 | Call | 10.000 | 0.935 | 0.935 | 0.000 | 0 | 0.835 | |
| LLCTL8 | 29/08/2013 | Call | 10.250 | 0.770 | 0.770 | 0.000 | 0 | 0.680 | |
| LLCTP8 | 29/08/2013 | Call | 10.500 | 0.620 | 0.620 | 0.000 | 10 | 0.540 | |
| LLCTX8 | 29/08/2013 | Call | 10.750 | 0.490 | 0.490 | 0.000 | 10 | 0.425 | |
| LLCTB8 | 29/08/2013 | Call | 11.000 | 0.000 | 0.000 | 0.000 | 10 | 0.320 | |
| LLCTN8 | 29/08/2013 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 10 | 0.240 | |
| LLCTR8 | 29/08/2013 | Call | 11.500 | 0.210 | 0.210 | 0.000 | 10 | 0.170 | |
| LLCT98 | 29/08/2013 | Call | 11.750 | 0.150 | 0.150 | 0.000 | 0 | 0.120 | |
| LLCTF8 | 29/08/2013 | Call | 12.000 | 0.105 | 0.105 | 0.000 | 0 | 0.080 | |
| LLCTH8 | 29/08/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| LLCUF8 | 29/08/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| LLCXR8 | 29/08/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| LLCY98 | 29/08/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| LLCFX8 | 26/09/2013 | Call | 0.010 | 10.530 | 10.530 | 0.000 | 0 | 10.340 | |
| LLCVC7 | 26/09/2013 | Call | 5.000 | 5.700 | 5.700 | 0.000 | 0 | 5.510 | |
| LLCV27 | 26/09/2013 | Call | 5.500 | 5.205 | 5.205 | 0.000 | 0 | 5.015 | |
| LLCV67 | 26/09/2013 | Call | 6.000 | 4.710 | 4.710 | 0.000 | 0 | 4.520 | |
| LLCEX8 | 26/09/2013 | Call | 6.250 | 4.460 | 4.460 | 0.000 | 0 | 4.275 | |
| LLCV47 | 26/09/2013 | Call | 6.500 | 4.215 | 4.215 | 0.000 | 0 | 4.025 | |
| LLCF68 | 26/09/2013 | Call | 6.750 | 3.965 | 3.965 | 0.000 | 0 | 3.775 | |
| LLCV87 | 26/09/2013 | Call | 7.000 | 3.715 | 3.715 | 0.000 | 0 | 3.530 | |
| LLCEV8 | 26/09/2013 | Call | 7.250 | 3.470 | 3.470 | 0.000 | 0 | 3.280 | |
| LLCUZ7 | 26/09/2013 | Call | 7.500 | 3.220 | 3.220 | 0.000 | 0 | 3.035 | |
| LLCF88 | 26/09/2013 | Call | 7.750 | 2.975 | 2.975 | 0.000 | 0 | 2.785 | |
| LLCVA7 | 26/09/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.540 | |
| LLCEZ8 | 26/09/2013 | Call | 8.250 | 2.490 | 2.490 | 0.000 | 0 | 2.300 | |
| LLCUX7 | 26/09/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.060 | |
| LLCF48 | 26/09/2013 | Call | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 1.825 | |
| LLCUV7 | 26/09/2013 | Call | 9.000 | 1.735 | 1.735 | 0.000 | 0 | 1.595 | |
| LLCF28 | 26/09/2013 | Call | 9.250 | 1.510 | 1.510 | 0.000 | 0 | 1.380 | |
| LLCX67 | 26/09/2013 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 377 | 1.180 | |
| LLCFY8 | 26/09/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 65 | 0.990 | |
| LLCZ27 | 26/09/2013 | Call | 10.000 | 0.930 | 0.930 | 0.000 | 0 | 0.820 | |
| LLCG18 | 26/09/2013 | Call | 10.250 | 0.765 | 0.765 | 0.000 | 30 | 0.670 | |
| LLCDZ8 | 26/09/2013 | Call | 10.500 | 0.625 | 0.625 | 0.000 | 50 | 0.540 | |
| LLCKP8 | 26/09/2013 | Call | 10.750 | 0.500 | 0.500 | 0.000 | 50 | 0.430 | |
| LLCLC8 | 26/09/2013 | Call | 11.000 | 0.310 | 0.455 | 0.000 | 160 | 0.335 | |
| LLCN48 | 26/09/2013 | Call | 11.250 | 0.230 | 0.365 | 0.000 | 100 | 0.260 | |
| LLCNU8 | 26/09/2013 | Call | 11.500 | 0.165 | 0.290 | 0.000 | 38 | 0.195 | |
| LLCPZ8 | 26/09/2013 | Call | 11.750 | 0.110 | 0.230 | 0.000 | 30 | 0.140 | |
| LLCRF8 | 26/09/2013 | Call | 12.000 | 0.070 | 0.180 | 0.000 | 60 | 0.105 | |
| LLCS88 | 26/09/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 30 | 0.075 | |
| LLCSO8 | 26/09/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| LLCV88 | 26/09/2013 | Call | 12.510 | 0.070 | 0.070 | 0.000 | 0 | 0.055 | |
| LLCXT8 | 26/09/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| LLCYB8 | 26/09/2013 | Call | 13.000 | 0.040 | 0.040 | 0.000 | 0 | 0.030 | |
| LLCXD8 | 24/10/2013 | Call | 8.750 | 2.025 | 2.025 | 0.000 | 0 | 1.845 | |
| LLCWQ8 | 24/10/2013 | Call | 9.000 | 1.770 | 1.770 | 0.000 | 0 | 1.645 | |
| LLCWU8 | 24/10/2013 | Call | 9.250 | 1.550 | 1.550 | 0.000 | 0 | 1.430 | |
| LLCX78 | 24/10/2013 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 1.240 | |
| LLCX98 | 24/10/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.060 | |
| LLCWO8 | 24/10/2013 | Call | 10.000 | 0.990 | 0.990 | 0.000 | 0 | 0.895 | |
| LLCWW8 | 24/10/2013 | Call | 10.250 | 0.835 | 0.835 | 0.000 | 0 | 0.745 | |
| LLCXB8 | 24/10/2013 | Call | 10.500 | 0.695 | 0.695 | 0.000 | 0 | 0.620 | |
| LLCWK8 | 24/10/2013 | Call | 10.750 | 0.570 | 0.570 | 0.000 | 0 | 0.505 | |
| LLCWY8 | 24/10/2013 | Call | 11.000 | 0.460 | 0.460 | 0.000 | 0 | 0.405 | |
| LLCX38 | 24/10/2013 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 0.320 | |
| LLCX58 | 24/10/2013 | Call | 11.500 | 0.290 | 0.290 | 0.000 | 0 | 0.250 | |
| LLCWM8 | 24/10/2013 | Call | 11.750 | 0.225 | 0.225 | 0.000 | 0 | 0.195 | |
| LLCWS8 | 24/10/2013 | Call | 12.000 | 0.155 | 0.155 | 0.000 | 0 | 0.150 | |
| LLCX18 | 24/10/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.110 | |
| LLCXH8 | 24/10/2013 | Call | 12.500 | 0.090 | 0.090 | 0.000 | 0 | 0.085 | |
| LLCXV8 | 24/10/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.050 | |
| LLCYD8 | 24/10/2013 | Call | 13.000 | 0.050 | 0.050 | 0.000 | 0 | 0.035 | |
| LLCMC8 | 19/12/2013 | Call | 0.010 | 10.600 | 10.600 | 0.000 | 0 | 10.410 | |
| LLCRS7 | 19/12/2013 | Call | 5.000 | 5.700 | 5.700 | 0.000 | 0 | 5.510 | |
| LLCRT7 | 19/12/2013 | Call | 5.500 | 5.205 | 5.205 | 0.000 | 0 | 5.015 | |
| LLCRW7 | 19/12/2013 | Call | 6.000 | 4.710 | 4.710 | 0.000 | 0 | 4.520 | |
| LLCRX7 | 19/12/2013 | Call | 6.500 | 4.210 | 4.210 | 0.000 | 0 | 4.030 | |
| LLCS17 | 19/12/2013 | Call | 7.000 | 3.715 | 3.715 | 0.000 | 0 | 3.540 | |
| LLCMD8 | 19/12/2013 | Call | 7.250 | 3.470 | 3.470 | 0.000 | 0 | 3.295 | |
| LLCS27 | 19/12/2013 | Call | 7.500 | 3.225 | 3.225 | 0.000 | 0 | 3.045 | |
| LLCLK8 | 19/12/2013 | Call | 7.750 | 2.980 | 2.980 | 0.000 | 0 | 2.805 | |
| LLCS57 | 19/12/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.575 | |
| LLCLM8 | 19/12/2013 | Call | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 2.330 | |
| LLCS67 | 19/12/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.110 | |
| LLCLI8 | 19/12/2013 | Call | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 1.890 | |
| LLCS97 | 19/12/2013 | Call | 9.000 | 1.795 | 1.795 | 0.000 | 144 | 1.675 | |
| LLCLO8 | 19/12/2013 | Call | 9.250 | 1.590 | 1.590 | 0.000 | 0 | 1.475 | |
| LLCSA7 | 19/12/2013 | Call | 9.500 | 1.400 | 1.400 | 0.000 | 78 | 1.285 | |
| LLCLE8 | 19/12/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 30 | 1.115 | |
| LLCZ47 | 19/12/2013 | Call | 10.000 | 1.050 | 1.050 | 0.000 | 931 | 0.960 | |
| LLCLQ8 | 19/12/2013 | Call | 10.250 | 0.900 | 0.900 | 0.000 | 0 | 0.815 | |
| LLCE28 | 19/12/2013 | Call | 10.500 | 0.760 | 0.760 | 0.000 | 161 | 0.685 | |
| LLCLG8 | 19/12/2013 | Call | 10.750 | 0.635 | 0.635 | 0.000 | 0 | 0.575 | |
| LLCGR8 | 19/12/2013 | Call | 11.000 | 0.000 | 0.000 | 0.000 | 200 | 0.445 | |
| LLCN68 | 19/12/2013 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 30 | 0.385 | |
| LLCNW8 | 19/12/2013 | Call | 11.500 | 0.350 | 0.350 | 0.000 | 94 | 0.310 | |
| LLCQ28 | 19/12/2013 | Call | 11.750 | 0.285 | 0.285 | 0.000 | 30 | 0.245 | |
| LLCRH8 | 19/12/2013 | Call | 12.000 | 0.225 | 0.225 | 0.000 | 69 | 0.195 | |
| LLCSA8 | 19/12/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.150 | |
| LLCSQ8 | 19/12/2013 | Call | 12.500 | 0.150 | 0.150 | 0.000 | 0 | 0.115 | |
| LLCXY8 | 19/12/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.090 | |
| LLCYF8 | 19/12/2013 | Call | 13.000 | 0.095 | 0.095 | 0.000 | 0 | 0.085 | |
| LLCW78 | 27/03/2014 | Call | 0.010 | 10.440 | 10.440 | 0.000 | 0 | 10.250 | |
| LLCVE7 | 27/03/2014 | Call | 5.000 | 5.700 | 5.700 | 0.000 | 0 | 5.510 | |
| LLCVS7 | 27/03/2014 | Call | 5.500 | 5.205 | 5.205 | 0.000 | 0 | 5.015 | |
| LLCVM7 | 27/03/2014 | Call | 6.000 | 4.705 | 4.705 | 0.000 | 0 | 4.520 | |
| LLCVU7 | 27/03/2014 | Call | 6.500 | 4.210 | 4.210 | 0.000 | 0 | 4.030 | |
| LLCVO7 | 27/03/2014 | Call | 7.000 | 3.715 | 3.715 | 0.000 | 0 | 3.540 | |
| LLCWC8 | 27/03/2014 | Call | 7.010 | 3.460 | 3.460 | 0.000 | 270 | 3.285 | |
| LLCVI7 | 27/03/2014 | Call | 7.500 | 3.225 | 3.225 | 0.000 | 0 | 3.055 | |
| LLCWF8 | 27/03/2014 | Call | 7.510 | 2.910 | 2.910 | 0.000 | 0 | 2.730 | |
| LLCVQ7 | 27/03/2014 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 2.590 | |
| LLCWG8 | 27/03/2014 | Call | 8.010 | 0.000 | 0.000 | 0.000 | 0 | 2.390 | |
| LLCW88 | 27/03/2014 | Call | 8.250 | 2.525 | 2.525 | 0.000 | 0 | 2.360 | |
| LLCVG7 | 27/03/2014 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 2.135 | |
| LLCVG8 | 27/03/2014 | Call | 8.750 | 2.095 | 2.095 | 0.000 | 0 | 1.920 | |
| LLCVK7 | 27/03/2014 | Call | 9.000 | 1.860 | 1.860 | 0.000 | 0 | 1.745 | |
| LLCVC8 | 27/03/2014 | Call | 9.250 | 1.670 | 1.670 | 0.000 | 0 | 1.555 | |
| LLCX87 | 27/03/2014 | Call | 9.500 | 1.490 | 1.490 | 0.000 | 0 | 1.385 | |
| LLCVI8 | 27/03/2014 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 1.225 | |
| LLCZ67 | 27/03/2014 | Call | 10.000 | 1.170 | 1.170 | 0.000 | 68 | 1.075 | |
| LLCVA8 | 27/03/2014 | Call | 10.250 | 1.025 | 1.025 | 0.000 | 0 | 0.940 | |
| LLCE48 | 27/03/2014 | Call | 10.500 | 0.000 | 0.000 | 0.870 | 13 | 176 | 0.815 |
| LLCVM8 | 27/03/2014 | Call | 10.750 | 0.775 | 0.775 | 0.000 | 0 | 0.705 | |
| LLCGT8 | 27/03/2014 | Call | 11.000 | 0.665 | 0.665 | 0.000 | 123 | 0.600 | |
| LLCVE8 | 27/03/2014 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 30 | 0.510 | |
| LLCMF8 | 27/03/2014 | Call | 11.500 | 0.480 | 0.480 | 0.000 | 30 | 0.430 | |
| LLCVK8 | 27/03/2014 | Call | 11.750 | 0.405 | 0.405 | 0.000 | 0 | 0.360 | |
| LLCNY8 | 27/03/2014 | Call | 12.000 | 0.345 | 0.345 | 0.000 | 54 | 0.300 | |
| LLCWI8 | 27/03/2014 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.245 | |
| LLCRJ8 | 27/03/2014 | Call | 12.500 | 0.255 | 0.255 | 0.000 | 30 | 0.200 | |
| LLCY18 | 27/03/2014 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.165 | |
| LLCUH8 | 27/03/2014 | Call | 13.000 | 0.185 | 0.185 | 0.000 | 0 | 0.145 | |
| LLCW77 | 26/06/2014 | Call | 5.000 | 5.700 | 5.700 | 0.000 | 0 | 5.510 | |
| LLCW17 | 26/06/2014 | Call | 5.500 | 5.200 | 5.200 | 0.000 | 0 | 5.015 | |
| LLCWB7 | 26/06/2014 | Call | 6.000 | 4.705 | 4.705 | 0.000 | 0 | 4.520 | |
| LLCVW7 | 26/06/2014 | Call | 6.500 | 4.210 | 4.210 | 0.000 | 0 | 4.025 | |
| LLCWD7 | 26/06/2014 | Call | 7.000 | 3.725 | 3.725 | 0.000 | 0 | 3.545 | |
| LLCW37 | 26/06/2014 | Call | 7.500 | 3.260 | 3.260 | 0.000 | 0 | 3.080 | |
| LLCW97 | 26/06/2014 | Call | 8.000 | 2.820 | 2.820 | 0.000 | 0 | 2.655 | |
| LLCW57 | 26/06/2014 | Call | 8.500 | 2.420 | 2.420 | 0.000 | 0 | 2.265 | |
| LLCVY7 | 26/06/2014 | Call | 9.000 | 2.060 | 2.060 | 0.000 | 0 | 1.920 | |
| LLCXA7 | 26/06/2014 | Call | 9.500 | 1.745 | 1.745 | 0.000 | 0 | 1.615 | |
| LLCZ87 | 26/06/2014 | Call | 10.000 | 1.470 | 1.470 | 0.000 | 0 | 1.350 | |
| LLCE68 | 26/06/2014 | Call | 10.500 | 1.230 | 1.230 | 0.000 | 0 | 1.125 | |
| LLCGV8 | 26/06/2014 | Call | 11.000 | 0.615 | 0.615 | 0.000 | 0 | 0.540 | |
| LLCMH8 | 26/06/2014 | Call | 11.500 | 0.530 | 0.530 | 0.000 | 58 | 0.460 | |
| LLCP18 | 26/06/2014 | Call | 12.000 | 0.435 | 0.435 | 0.000 | 0 | 0.375 | |
| LLCRL8 | 26/06/2014 | Call | 12.500 | 0.325 | 0.325 | 0.000 | 0 | 0.280 | |
| LLCUJ8 | 26/06/2014 | Call | 13.000 | 0.245 | 0.245 | 0.000 | 0 | 0.210 | |
| LLCYH8 | 26/06/2014 | Call | 13.500 | 0.180 | 0.180 | 0.000 | 0 | 0.155 | |
| LLCFH8 | 25/09/2014 | Call | 6.000 | 4.705 | 4.705 | 0.000 | 0 | 4.515 | |
| LLCFR8 | 25/09/2014 | Call | 6.500 | 4.210 | 4.210 | 0.000 | 0 | 4.020 | |
| LLCFF8 | 25/09/2014 | Call | 7.000 | 3.710 | 3.710 | 0.000 | 0 | 3.525 | |
| LLCFT8 | 25/09/2014 | Call | 7.500 | 3.215 | 3.215 | 0.000 | 0 | 3.030 | |
| LLCFJ8 | 25/09/2014 | Call | 8.000 | 2.725 | 2.725 | 0.000 | 0 | 2.540 | |
| LLCFN8 | 25/09/2014 | Call | 8.500 | 2.245 | 2.245 | 0.000 | 0 | 2.070 | |
| LLCFL8 | 25/09/2014 | Call | 9.000 | 1.805 | 1.805 | 0.000 | 0 | 1.645 | |
| LLCFP8 | 25/09/2014 | Call | 9.500 | 1.395 | 1.395 | 0.000 | 0 | 1.250 | |
| LLCFV8 | 25/09/2014 | Call | 10.000 | 1.040 | 1.040 | 0.000 | 0 | 0.915 | |
| LLCG38 | 25/09/2014 | Call | 10.500 | 0.740 | 0.740 | 0.000 | 0 | 0.640 | |
| LLCGX8 | 25/09/2014 | Call | 11.000 | 0.495 | 0.495 | 0.000 | 0 | 0.420 | |
| LLCMJ8 | 25/09/2014 | Call | 11.500 | 0.340 | 0.340 | 0.000 | 0 | 0.280 | |
| LLCP38 | 25/09/2014 | Call | 12.000 | 0.225 | 0.225 | 0.000 | 0 | 0.185 | |
| LLCRN8 | 25/09/2014 | Call | 12.500 | 0.145 | 0.145 | 0.000 | 0 | 0.115 | |
| LLCUL8 | 25/09/2014 | Call | 13.000 | 0.090 | 0.090 | 0.000 | 0 | 0.070 | |
| LLCYJ8 | 25/09/2014 | Call | 13.500 | 0.055 | 0.055 | 0.000 | 0 | 0.045 | |
| LLCWL7 | 18/12/2014 | Call | 5.000 | 5.695 | 5.695 | 0.000 | 0 | 5.510 | |
| LLCWP7 | 18/12/2014 | Call | 5.500 | 5.200 | 5.200 | 0.000 | 0 | 5.015 | |
| LLCWF7 | 18/12/2014 | Call | 6.000 | 4.705 | 4.705 | 0.000 | 0 | 4.520 | |
| LLCWN7 | 18/12/2014 | Call | 6.500 | 4.215 | 4.215 | 0.000 | 0 | 4.030 | |
| LLCWH7 | 18/12/2014 | Call | 7.000 | 3.735 | 3.735 | 0.000 | 0 | 3.555 | |
| LLCWR7 | 18/12/2014 | Call | 7.500 | 3.285 | 3.285 | 0.000 | 0 | 3.115 | |
| LLCWJ7 | 18/12/2014 | Call | 8.000 | 2.870 | 2.870 | 0.000 | 0 | 2.715 | |
| LLCWV7 | 18/12/2014 | Call | 8.500 | 2.500 | 2.500 | 0.000 | 0 | 2.355 | |
| LLCWT7 | 18/12/2014 | Call | 9.000 | 2.175 | 2.175 | 0.000 | 0 | 2.040 | |
| LLCXC7 | 18/12/2014 | Call | 9.500 | 1.880 | 1.880 | 0.000 | 0 | 1.760 | |
| LLCZA7 | 18/12/2014 | Call | 10.000 | 1.510 | 1.510 | 0.000 | 0 | 1.400 | |
| LLCE88 | 18/12/2014 | Call | 10.500 | 1.400 | 1.400 | 0.000 | 0 | 1.295 | |
| LLCGZ8 | 18/12/2014 | Call | 11.000 | 1.200 | 1.200 | 0.000 | 0 | 1.110 | |
| LLCML8 | 18/12/2014 | Call | 11.500 | 1.025 | 1.025 | 0.000 | 0 | 0.945 | |
| LLCP58 | 18/12/2014 | Call | 12.000 | 0.880 | 0.880 | 0.000 | 0 | 0.805 | |
| LLCRP8 | 18/12/2014 | Call | 12.500 | 0.745 | 0.745 | 0.000 | 0 | 0.685 | |
| LLCUN8 | 18/12/2014 | Call | 13.000 | 0.635 | 0.635 | 0.000 | 0 | 0.575 | |
| LLCYL8 | 18/12/2014 | Call | 13.500 | 0.540 | 0.540 | 0.000 | 0 | 0.490 | |
| LLCVS8 | 26/03/2015 | Call | 8.000 | 2.755 | 2.755 | 0.000 | 0 | 2.585 | |
| LLCVY8 | 26/03/2015 | Call | 8.500 | 2.330 | 2.330 | 0.000 | 0 | 2.170 | |
| LLCVU8 | 26/03/2015 | Call | 9.000 | 1.960 | 1.960 | 0.000 | 0 | 1.810 | |
| LLCW38 | 26/03/2015 | Call | 9.500 | 1.635 | 1.635 | 0.000 | 0 | 1.505 | |
| LLCVQ8 | 26/03/2015 | Call | 10.000 | 1.360 | 1.360 | 0.000 | 0 | 1.245 | |
| LLCW58 | 26/03/2015 | Call | 10.500 | 1.125 | 1.125 | 0.000 | 0 | 1.025 | |
| LLCVO8 | 26/03/2015 | Call | 11.000 | 0.920 | 0.920 | 0.000 | 0 | 0.835 | |
| LLCW18 | 26/03/2015 | Call | 11.500 | 0.755 | 0.755 | 0.000 | 0 | 0.675 | |
| LLCVW8 | 26/03/2015 | Call | 12.000 | 0.615 | 0.615 | 0.000 | 0 | 0.545 | |
| LLCWA8 | 26/03/2015 | Call | 12.500 | 0.495 | 0.495 | 0.000 | 0 | 0.440 | |
| LLCXJ8 | 26/03/2015 | Call | 13.000 | 0.400 | 0.400 | 0.000 | 0 | 0.355 | |
| LLCYN8 | 26/03/2015 | Call | 13.500 | 0.320 | 0.320 | 0.000 | 0 | 0.280 | |
| LLCYE7 | 25/06/2015 | Call | 5.000 | 5.700 | 5.700 | 0.000 | 0 | 5.510 | |
| LLCY37 | 25/06/2015 | Call | 5.500 | 5.205 | 5.205 | 0.000 | 0 | 5.015 | |
| LLCYB7 | 25/06/2015 | Call | 6.000 | 4.710 | 4.710 | 0.000 | 0 | 4.520 | |
| LLCY17 | 25/06/2015 | Call | 6.500 | 4.215 | 4.215 | 0.000 | 0 | 4.025 | |
| LLCY97 | 25/06/2015 | Call | 7.000 | 3.725 | 3.725 | 0.000 | 0 | 3.540 | |
| LLCXT7 | 25/06/2015 | Call | 7.500 | 3.255 | 3.255 | 0.000 | 0 | 3.080 | |
| LLCY57 | 25/06/2015 | Call | 8.000 | 2.830 | 2.830 | 0.000 | 0 | 2.665 | |
| LLCXY7 | 25/06/2015 | Call | 8.500 | 2.445 | 2.445 | 0.000 | 0 | 2.295 | |
| LLCY77 | 25/06/2015 | Call | 9.000 | 2.115 | 2.115 | 0.000 | 0 | 1.975 | |
| LLCXV7 | 25/06/2015 | Call | 9.500 | 1.825 | 1.825 | 0.000 | 0 | 1.700 | |
| LLCZC7 | 25/06/2015 | Call | 10.000 | 1.570 | 1.570 | 0.000 | 0 | 1.460 | |
| LLCEF8 | 25/06/2015 | Call | 10.500 | 1.345 | 1.345 | 0.000 | 0 | 1.250 | |
| LLCI28 | 25/06/2015 | Call | 11.000 | 1.155 | 1.155 | 0.000 | 0 | 1.060 | |
| LLCMN8 | 25/06/2015 | Call | 11.500 | 0.990 | 0.990 | 0.000 | 0 | 0.905 | |
| LLCP78 | 25/06/2015 | Call | 12.000 | 0.840 | 0.840 | 0.000 | 0 | 0.770 | |
| LLCRR8 | 25/06/2015 | Call | 12.500 | 0.720 | 0.720 | 0.000 | 0 | 0.655 | |
| LLCUP8 | 25/06/2015 | Call | 13.000 | 0.605 | 0.605 | 0.000 | 0 | 0.555 | |
| LLCYP8 | 25/06/2015 | Call | 13.500 | 0.520 | 0.520 | 0.000 | 0 | 0.465 | |
| LLCLS8 | 17/12/2015 | Call | 7.000 | 3.715 | 3.715 | 0.000 | 0 | 3.525 | |
| LLCMA8 | 17/12/2015 | Call | 7.500 | 3.220 | 3.220 | 0.000 | 0 | 3.030 | |
| LLCLU8 | 17/12/2015 | Call | 8.000 | 2.720 | 2.720 | 0.000 | 0 | 2.535 | |
| LLCM68 | 17/12/2015 | Call | 8.500 | 2.235 | 2.235 | 0.000 | 0 | 2.055 | |
| LLCLX8 | 17/12/2015 | Call | 9.000 | 1.795 | 1.795 | 0.000 | 0 | 1.630 | |
| LLCM88 | 17/12/2015 | Call | 9.500 | 1.415 | 1.415 | 0.000 | 0 | 1.280 | |
| LLCLZ8 | 17/12/2015 | Call | 10.000 | 1.110 | 1.110 | 0.000 | 0 | 1.000 | |
| LLCM48 | 17/12/2015 | Call | 10.500 | 0.870 | 0.870 | 0.000 | 0 | 0.775 | |
| LLCM28 | 17/12/2015 | Call | 11.000 | 0.670 | 0.670 | 0.000 | 0 | 0.595 | |
| LLCMP8 | 17/12/2015 | Call | 11.500 | 0.515 | 0.515 | 0.000 | 0 | 0.450 | |
| LLCP98 | 17/12/2015 | Call | 12.000 | 0.395 | 0.395 | 0.000 | 0 | 0.340 | |
| LLCRT8 | 17/12/2015 | Call | 12.500 | 0.295 | 0.295 | 0.000 | 0 | 0.255 | |
| LLCUR8 | 17/12/2015 | Call | 13.000 | 0.225 | 0.225 | 0.000 | 0 | 0.190 | |
| LLCYR8 | 17/12/2015 | Call | 13.500 | 0.165 | 0.165 | 0.000 | 0 | 0.140 | |
| LLCJH8 | 30/05/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCJR8 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCK48 | 30/05/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCJN8 | 30/05/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCJX8 | 30/05/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 70 | 0.000 | |
| LLCJV8 | 30/05/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCK68 | 30/05/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCJJ8 | 30/05/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCJF8 | 30/05/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCK28 | 30/05/2013 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCK88 | 30/05/2013 | Put | 9.250 | 0.000 | 0.000 | 0.000 | 112 | 0.001 | |
| LLCJL8 | 30/05/2013 | Put | 9.500 | 0.002 | 0.002 | 0.000 | 125 | 0.004 | |
| LLCSW8 | 30/05/2013 | Put | 9.510 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| LLCJT8 | 30/05/2013 | Put | 9.750 | 0.000 | 0.060 | 0.000 | 294 | 0.015 | |
| LLCSV8 | 30/05/2013 | Put | 9.760 | 0.000 | 0.060 | 0.000 | 90 | 0.030 | |
| LLCJZ8 | 30/05/2013 | Put | 10.000 | 0.020 | 0.035 | 0.000 | 522 | 0.040 | |
| LLCU58 | 30/05/2013 | Put | 10.010 | 0.020 | 0.020 | 0.000 | 100 | 0.050 | |
| LLCJP8 | 30/05/2013 | Put | 10.250 | 0.050 | 0.075 | 0.000 | 644 | 0.095 | |
| LLCU88 | 30/05/2013 | Put | 10.260 | 0.025 | 0.085 | 0.000 | 0 | 0.095 | |
| LLCKA8 | 30/05/2013 | Put | 10.500 | 0.120 | 0.145 | 0.000 | 845 | 0.190 | |
| LLCU98 | 30/05/2013 | Put | 10.510 | 0.000 | 0.000 | 0.000 | 0 | 0.190 | |
| LLCKM8 | 30/05/2013 | Put | 10.750 | 0.235 | 0.300 | 0.000 | 30 | 0.340 | |
| LLCUC8 | 30/05/2013 | Put | 10.760 | 0.225 | 0.315 | 0.000 | 0 | 0.340 | |
| LLCL98 | 30/05/2013 | Put | 11.000 | 0.410 | 0.515 | 0.000 | 0 | 0.530 | |
| LLCUD8 | 30/05/2013 | Put | 11.010 | 0.000 | 0.000 | 0.000 | 0 | 0.545 | |
| LLCN18 | 30/05/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 0.780 | |
| LLCNR8 | 30/05/2013 | Put | 11.500 | 0.000 | 0.000 | 0.000 | 0 | 1.030 | |
| LLCPW8 | 30/05/2013 | Put | 11.750 | 1.105 | 1.245 | 0.000 | 0 | 1.280 | |
| LLCR58 | 30/05/2013 | Put | 12.000 | 1.340 | 1.340 | 0.000 | 0 | 1.530 | |
| LLCS38 | 30/05/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| LLCSJ8 | 30/05/2013 | Put | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 2.030 | |
| LLCXM8 | 30/05/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| LLCY48 | 30/05/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| LLCUQ7 | 27/06/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCUS7 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCXG7 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCUE7 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCXQ7 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCUU7 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCXK7 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCUK7 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCXS7 | 27/06/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCUI7 | 27/06/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 175 | 0.000 | |
| LLCXM7 | 27/06/2013 | Put | 7.750 | 0.001 | 0.001 | 0.000 | 10 | 0.000 | |
| LLCUO7 | 27/06/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 485 | 0.000 | |
| LLCXO7 | 27/06/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 24 | 0.000 | |
| LLCUG7 | 27/06/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 92 | 0.001 | |
| LLCXI7 | 27/06/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| LLCUM7 | 27/06/2013 | Put | 9.000 | 0.006 | 0.006 | 0.000 | 5,434 | 0.007 | |
| LLCU28 | 27/06/2013 | Put | 9.010 | 0.020 | 0.020 | 0.000 | 0 | 0.030 | |
| LLCYL7 | 27/06/2013 | Put | 9.250 | 0.015 | 0.015 | 0.000 | 163 | 0.015 | |
| LLCX57 | 27/06/2013 | Put | 9.500 | 0.030 | 0.030 | 0.000 | 135 | 0.035 | |
| LLCT18 | 27/06/2013 | Put | 9.510 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| LLCZP7 | 27/06/2013 | Put | 9.750 | 0.045 | 0.065 | 0.000 | 203 | 0.070 | |
| LLCSZ8 | 27/06/2013 | Put | 9.760 | 0.030 | 0.090 | 0.000 | 0 | 0.080 | |
| LLCC68 | 27/06/2013 | Put | 10.000 | 0.085 | 0.105 | 0.000 | 4,450 | 0.125 | |
| LLCDY8 | 27/06/2013 | Put | 10.250 | 0.145 | 0.175 | 0.000 | 170 | 0.195 | |
| LLCGQ8 | 27/06/2013 | Put | 10.500 | 0.240 | 0.270 | 0.000 | 49 | 0.300 | |
| LLCKO8 | 27/06/2013 | Put | 10.750 | 0.365 | 0.405 | 0.000 | 33 | 0.435 | |
| LLCLB8 | 27/06/2013 | Put | 11.000 | 0.495 | 0.570 | 0.000 | 218 | 0.600 | |
| LLCN38 | 27/06/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 0.805 | |
| LLCNT8 | 27/06/2013 | Put | 11.500 | 0.000 | 0.000 | 0.000 | 0 | 1.035 | |
| LLCPY8 | 27/06/2013 | Put | 11.750 | 1.110 | 1.250 | 0.000 | 0 | 1.280 | |
| LLCKR8 | 27/06/2013 | Put | 11.760 | 1.140 | 1.140 | 0.000 | 94 | 1.280 | |
| LLCR78 | 27/06/2013 | Put | 12.000 | 1.340 | 1.340 | 0.000 | 0 | 1.530 | |
| LLCS58 | 27/06/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| LLCSL8 | 27/06/2013 | Put | 12.500 | 1.840 | 1.840 | 0.000 | 0 | 2.030 | |
| LLCXO8 | 27/06/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| LLCY68 | 27/06/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| LLCV58 | 25/07/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| LLCQD8 | 25/07/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| LLCQH8 | 25/07/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 0.006 | |
| LLCQX8 | 25/07/2013 | Put | 8.750 | 0.020 | 0.020 | 0.000 | 86 | 0.015 | |
| LLCQ78 | 25/07/2013 | Put | 9.000 | 0.020 | 0.020 | 0.000 | 63 | 0.025 | |
| LLCQ98 | 25/07/2013 | Put | 9.250 | 0.040 | 0.040 | 0.000 | 49 | 0.045 | |
| LLCQF8 | 25/07/2013 | Put | 9.500 | 0.050 | 0.090 | 0.000 | 0 | 0.080 | |
| LLCQV8 | 25/07/2013 | Put | 9.750 | 0.085 | 0.125 | 0.000 | 0 | 0.130 | |
| LLCQ58 | 25/07/2013 | Put | 10.000 | 0.140 | 0.175 | 0.000 | 91 | 0.185 | |
| LLCQJ8 | 25/07/2013 | Put | 10.250 | 0.215 | 0.255 | 0.000 | 165 | 0.275 | |
| LLCQN8 | 25/07/2013 | Put | 10.500 | 0.310 | 0.355 | 0.000 | 200 | 0.380 | |
| LLCQR8 | 25/07/2013 | Put | 10.750 | 0.435 | 0.485 | 0.000 | 2,650 | 0.520 | |
| LLCQB8 | 25/07/2013 | Put | 11.000 | 0.570 | 0.640 | 0.000 | 50 | 0.670 | |
| LLCQL8 | 25/07/2013 | Put | 11.250 | 0.715 | 0.855 | 0.000 | 0 | 0.845 | |
| LLCQP8 | 25/07/2013 | Put | 11.500 | 0.915 | 1.055 | 0.000 | 0 | 1.065 | |
| LLCQT8 | 25/07/2013 | Put | 11.750 | 1.135 | 1.275 | 0.000 | 0 | 1.295 | |
| LLCR98 | 25/07/2013 | Put | 12.000 | 1.355 | 1.355 | 0.000 | 0 | 1.530 | |
| LLCS78 | 25/07/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| LLCSN8 | 25/07/2013 | Put | 12.500 | 1.840 | 1.840 | 0.000 | 0 | 2.030 | |
| LLCXQ8 | 25/07/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| LLCY88 | 25/07/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| LLCV78 | 29/08/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| LLCUW8 | 29/08/2013 | Put | 8.250 | 0.015 | 0.015 | 0.000 | 0 | 0.040 | |
| LLCUU8 | 29/08/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| LLCTU8 | 29/08/2013 | Put | 8.750 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| LLCT88 | 29/08/2013 | Put | 9.000 | 0.065 | 0.065 | 0.000 | 0 | 0.085 | |
| LLCU38 | 29/08/2013 | Put | 9.010 | 0.055 | 0.055 | 0.000 | 0 | 0.075 | |
| LLCTE8 | 29/08/2013 | Put | 9.250 | 0.085 | 0.085 | 0.000 | 33 | 0.110 | |
| LLCUX8 | 29/08/2013 | Put | 9.260 | 0.085 | 0.085 | 0.000 | 0 | 0.110 | |
| LLCTK8 | 29/08/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 25 | 0.140 | |
| LLCV18 | 29/08/2013 | Put | 9.510 | 0.000 | 0.000 | 0.000 | 0 | 0.145 | |
| LLCTW8 | 29/08/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 100 | 0.230 | |
| LLCV28 | 29/08/2013 | Put | 9.760 | 0.000 | 0.000 | 0.000 | 0 | 0.200 | |
| LLCT68 | 29/08/2013 | Put | 10.000 | 0.265 | 0.265 | 0.000 | 0 | 0.315 | |
| LLCTM8 | 29/08/2013 | Put | 10.250 | 0.355 | 0.355 | 0.000 | 0 | 0.415 | |
| LLCTQ8 | 29/08/2013 | Put | 10.500 | 0.465 | 0.465 | 0.000 | 0 | 0.535 | |
| LLCTY8 | 29/08/2013 | Put | 10.750 | 0.595 | 0.595 | 0.000 | 0 | 0.675 | |
| LLCTC8 | 29/08/2013 | Put | 11.000 | 0.000 | 0.000 | 0.000 | 0 | 0.830 | |
| LLCTO8 | 29/08/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.005 | |
| LLCTS8 | 29/08/2013 | Put | 11.500 | 1.080 | 1.080 | 0.000 | 0 | 1.190 | |
| LLCTA8 | 29/08/2013 | Put | 11.750 | 1.270 | 1.270 | 0.000 | 0 | 1.390 | |
| LLCTG8 | 29/08/2013 | Put | 12.000 | 1.385 | 1.385 | 0.000 | 0 | 1.600 | |
| LLCTI8 | 29/08/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.825 | |
| LLCUG8 | 29/08/2013 | Put | 12.500 | 1.845 | 1.845 | 0.000 | 0 | 2.055 | |
| LLCXS8 | 29/08/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.290 | |
| LLCYA8 | 29/08/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.535 | |
| LLCVD7 | 26/09/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCV37 | 26/09/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCV77 | 26/09/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 60 | 0.000 | |
| LLCEY8 | 26/09/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| LLCV57 | 26/09/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 40 | 0.000 | |
| LLCF78 | 26/09/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| LLCV97 | 26/09/2013 | Put | 7.000 | 0.001 | 0.001 | 0.000 | 190 | 0.001 | |
| LLCEW8 | 26/09/2013 | Put | 7.250 | 0.002 | 0.002 | 0.000 | 0 | 0.003 | |
| LLCV17 | 26/09/2013 | Put | 7.500 | 0.005 | 0.005 | 0.000 | 190 | 0.006 | |
| LLCF98 | 26/09/2013 | Put | 7.750 | 0.009 | 0.009 | 0.000 | 10 | 0.010 | |
| LLCVB7 | 26/09/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| LLCF18 | 26/09/2013 | Put | 8.250 | 0.025 | 0.025 | 0.000 | 60 | 0.035 | |
| LLCUY7 | 26/09/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 30 | 0.055 | |
| LLCF58 | 26/09/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 100 | 0.085 | |
| LLCUW7 | 26/09/2013 | Put | 9.000 | 0.110 | 0.000 | 0.000 | 134 | 0.125 | |
| LLCF38 | 26/09/2013 | Put | 9.250 | 0.130 | 0.130 | 0.000 | 87 | 0.175 | |
| LLCX77 | 26/09/2013 | Put | 9.500 | 0.185 | 0.185 | 0.000 | 90 | 0.240 | |
| LLCFZ8 | 26/09/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 22 | 0.315 | |
| LLCZ37 | 26/09/2013 | Put | 10.000 | 0.290 | 0.425 | 0.000 | 100 | 0.405 | |
| LLCG28 | 26/09/2013 | Put | 10.250 | 0.385 | 0.530 | 0.000 | 22 | 0.510 | |
| LLCE18 | 26/09/2013 | Put | 10.500 | 0.495 | 0.660 | 0.000 | 0 | 0.640 | |
| LLCKQ8 | 26/09/2013 | Put | 10.750 | 0.620 | 0.810 | 0.000 | 0 | 0.785 | |
| LLCLD8 | 26/09/2013 | Put | 11.000 | 0.870 | 0.870 | 0.000 | 0 | 0.950 | |
| LLCN58 | 26/09/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.130 | |
| LLCNV8 | 26/09/2013 | Put | 11.500 | 1.225 | 1.225 | 0.000 | 0 | 1.325 | |
| LLCQ18 | 26/09/2013 | Put | 11.750 | 1.425 | 1.425 | 0.000 | 0 | 1.530 | |
| LLCRG8 | 26/09/2013 | Put | 12.000 | 1.550 | 1.550 | 0.000 | 100 | 1.745 | |
| LLCS98 | 26/09/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.965 | |
| LLCSP8 | 26/09/2013 | Put | 12.500 | 0.000 | 0.000 | 0.000 | 41 | 2.195 | |
| LLCV98 | 26/09/2013 | Put | 12.510 | 2.040 | 2.040 | 0.000 | 25 | 2.210 | |
| LLCXU8 | 26/09/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.425 | |
| LLCYC8 | 26/09/2013 | Put | 13.000 | 2.470 | 2.470 | 0.000 | 0 | 2.665 | |
| LLCXF8 | 24/10/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 0.115 | |
| LLCWR8 | 24/10/2013 | Put | 9.000 | 0.130 | 0.130 | 0.000 | 0 | 0.155 | |
| LLCWV8 | 24/10/2013 | Put | 9.250 | 0.175 | 0.175 | 0.000 | 0 | 0.210 | |
| LLCX88 | 24/10/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.275 | |
| LLCXA8 | 24/10/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.350 | |
| LLCWP8 | 24/10/2013 | Put | 10.000 | 0.385 | 0.385 | 0.000 | 0 | 0.440 | |
| LLCWX8 | 24/10/2013 | Put | 10.250 | 0.480 | 0.480 | 0.000 | 0 | 0.550 | |
| LLCXC8 | 24/10/2013 | Put | 10.500 | 0.595 | 0.595 | 0.000 | 0 | 0.675 | |
| LLCWL8 | 24/10/2013 | Put | 10.750 | 0.725 | 0.725 | 0.000 | 0 | 0.815 | |
| LLCWZ8 | 24/10/2013 | Put | 11.000 | 0.870 | 0.870 | 0.000 | 0 | 0.970 | |
| LLCX48 | 24/10/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.140 | |
| LLCX68 | 24/10/2013 | Put | 11.500 | 1.210 | 1.210 | 0.000 | 0 | 1.325 | |
| LLCWN8 | 24/10/2013 | Put | 11.750 | 1.400 | 1.400 | 0.000 | 0 | 1.520 | |
| LLCWT8 | 24/10/2013 | Put | 12.000 | 1.585 | 1.585 | 0.000 | 0 | 1.730 | |
| LLCX28 | 24/10/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 1.950 | |
| LLCXI8 | 24/10/2013 | Put | 12.500 | 2.025 | 2.025 | 0.000 | 0 | 2.180 | |
| LLCXW8 | 24/10/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.410 | |
| LLCYE8 | 24/10/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.705 | |
| LLCRR7 | 19/12/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| LLCRU7 | 19/12/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 30 | 0.001 | |
| LLCRV7 | 19/12/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 100 | 0.002 | |
| LLCRY7 | 19/12/2013 | Put | 6.500 | 0.002 | 0.002 | 0.000 | 0 | 0.008 | |
| LLCRZ7 | 19/12/2013 | Put | 7.000 | 0.007 | 0.007 | 0.000 | 30 | 0.020 | |
| LLCME8 | 19/12/2013 | Put | 7.250 | 0.010 | 0.010 | 0.000 | 0 | 0.035 | |
| LLCS37 | 19/12/2013 | Put | 7.500 | 0.020 | 0.020 | 0.000 | 118 | 0.050 | |
| LLCLL8 | 19/12/2013 | Put | 7.750 | 0.030 | 0.030 | 0.000 | 0 | 0.065 | |
| LLCS47 | 19/12/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 30 | 0.095 | |
| LLCLN8 | 19/12/2013 | Put | 8.250 | 0.070 | 0.070 | 0.000 | 0 | 0.100 | |
| LLCS77 | 19/12/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 60 | 0.135 | |
| LLCLJ8 | 19/12/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 0 | 0.170 | |
| LLCS87 | 19/12/2013 | Put | 9.000 | 0.190 | 0.190 | 0.000 | 50 | 0.220 | |
| LLCLP8 | 19/12/2013 | Put | 9.250 | 0.245 | 0.245 | 0.000 | 10 | 0.285 | |
| LLCSB7 | 19/12/2013 | Put | 9.500 | 0.320 | 0.320 | 0.000 | 50 | 0.360 | |
| LLCLF8 | 19/12/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 100 | 0.455 | |
| LLCZ57 | 19/12/2013 | Put | 10.000 | 0.450 | 0.450 | 0.000 | 408 | 0.510 | |
| LLCLR8 | 19/12/2013 | Put | 10.250 | 0.605 | 0.605 | 0.000 | 80 | 0.670 | |
| LLCE38 | 19/12/2013 | Put | 10.500 | 0.730 | 0.730 | 0.000 | 40 | 0.805 | |
| LLCLH8 | 19/12/2013 | Put | 10.750 | 0.865 | 0.865 | 0.000 | 0 | 0.950 | |
| LLCGS8 | 19/12/2013 | Put | 11.000 | 1.015 | 1.015 | 0.000 | 0 | 1.105 | |
| LLCN78 | 19/12/2013 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.275 | |
| LLCNX8 | 19/12/2013 | Put | 11.500 | 1.350 | 1.350 | 0.000 | 0 | 1.455 | |
| LLCQ38 | 19/12/2013 | Put | 11.750 | 1.535 | 1.535 | 0.000 | 0 | 1.645 | |
| LLCRI8 | 19/12/2013 | Put | 12.000 | 1.630 | 1.630 | 0.000 | 68 | 1.840 | |
| LLCSB8 | 19/12/2013 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 2.050 | |
| LLCSR8 | 19/12/2013 | Put | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 2.265 | |
| LLCXZ8 | 19/12/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.430 | |
| LLCYG8 | 19/12/2013 | Put | 13.000 | 2.505 | 2.505 | 0.000 | 0 | 2.725 | |
| LLCVF7 | 27/03/2014 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| LLCVT7 | 27/03/2014 | Put | 5.500 | 0.001 | 0.001 | 0.000 | 0 | 0.030 | |
| LLCVN7 | 27/03/2014 | Put | 6.000 | 0.002 | 0.002 | 0.000 | 0 | 0.035 | |
| LLCVV7 | 27/03/2014 | Put | 6.500 | 0.008 | 0.008 | 0.000 | 0 | 0.050 | |
| LLCVP7 | 27/03/2014 | Put | 7.000 | 0.020 | 0.020 | 0.000 | 0 | 0.080 | |
| LLCWD8 | 27/03/2014 | Put | 7.010 | 0.065 | 0.065 | 0.000 | 0 | 0.080 | |
| LLCVJ7 | 27/03/2014 | Put | 7.500 | 0.045 | 0.045 | 0.000 | 30 | 0.105 | |
| LLCWE8 | 27/03/2014 | Put | 7.510 | 0.090 | 0.090 | 0.000 | 30 | 0.105 | |
| LLCVR7 | 27/03/2014 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 30 | 0.160 | |
| LLCWH8 | 27/03/2014 | Put | 8.010 | 0.000 | 0.000 | 0.000 | 30 | 0.165 | |
| LLCW98 | 27/03/2014 | Put | 8.250 | 0.125 | 0.125 | 0.000 | 30 | 0.195 | |
| LLCVH7 | 27/03/2014 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 30 | 0.245 | |
| LLCVH8 | 27/03/2014 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 30 | 0.290 | |
| LLCVL7 | 27/03/2014 | Put | 9.000 | 0.310 | 0.310 | 0.000 | 60 | 0.350 | |
| LLCVD8 | 27/03/2014 | Put | 9.250 | 0.380 | 0.380 | 0.000 | 0 | 0.420 | |
| LLCX97 | 27/03/2014 | Put | 9.500 | 0.455 | 0.455 | 0.000 | 0 | 0.505 | |
| LLCVJ8 | 27/03/2014 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.595 | |
| LLCZ77 | 27/03/2014 | Put | 10.000 | 0.000 | 0.000 | 0.590 | 10 | 10 | 0.655 |
| LLCVB8 | 27/03/2014 | Put | 10.250 | 0.750 | 0.750 | 0.000 | 0 | 0.820 | |
| LLCE58 | 27/03/2014 | Put | 10.500 | 0.870 | 0.870 | 0.000 | 24 | 0.945 | |
| LLCVN8 | 27/03/2014 | Put | 10.750 | 1.005 | 1.005 | 0.000 | 0 | 1.090 | |
| LLCGU8 | 27/03/2014 | Put | 11.000 | 1.150 | 1.150 | 0.000 | 100 | 1.240 | |
| LLCVF8 | 27/03/2014 | Put | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.400 | |
| LLCMG8 | 27/03/2014 | Put | 11.500 | 1.475 | 1.475 | 0.000 | 0 | 1.575 | |
| LLCVL8 | 27/03/2014 | Put | 11.750 | 1.650 | 1.650 | 0.000 | 0 | 1.755 | |
| LLCNZ8 | 27/03/2014 | Put | 12.000 | 1.810 | 1.810 | 0.000 | 0 | 1.950 | |
| LLCWJ8 | 27/03/2014 | Put | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 2.145 | |
| LLCRK8 | 27/03/2014 | Put | 12.500 | 2.215 | 2.215 | 0.000 | 0 | 2.350 | |
| LLCY28 | 27/03/2014 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 2.565 | |
| LLCUI8 | 27/03/2014 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 2.795 | |
| LLCW87 | 26/06/2014 | Put | 5.000 | 0.003 | 0.003 | 0.000 | 0 | 0.004 | |
| LLCW27 | 26/06/2014 | Put | 5.500 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| LLCWC7 | 26/06/2014 | Put | 6.000 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| LLCVX7 | 26/06/2014 | Put | 6.500 | 0.050 | 0.050 | 0.000 | 0 | 0.055 | |
| LLCWE7 | 26/06/2014 | Put | 7.000 | 0.090 | 0.090 | 0.000 | 0 | 0.105 | |
| LLCW47 | 26/06/2014 | Put | 7.500 | 0.155 | 0.155 | 0.000 | 0 | 0.175 | |
| LLCWA7 | 26/06/2014 | Put | 8.000 | 0.245 | 0.245 | 0.000 | 105 | 0.275 | |
| LLCW67 | 26/06/2014 | Put | 8.500 | 0.365 | 0.365 | 0.000 | 0 | 0.410 | |
| LLCVZ7 | 26/06/2014 | Put | 9.000 | 0.520 | 0.520 | 0.000 | 0 | 0.575 | |
| LLCXB7 | 26/06/2014 | Put | 9.500 | 0.715 | 0.715 | 0.000 | 0 | 0.775 | |
| LLCZ97 | 26/06/2014 | Put | 10.000 | 0.875 | 0.875 | 0.000 | 0 | 0.950 | |
| LLCE78 | 26/06/2014 | Put | 10.500 | 1.200 | 1.200 | 0.000 | 300 | 1.285 | |
| LLCGW8 | 26/06/2014 | Put | 11.000 | 1.490 | 1.490 | 0.000 | 0 | 1.590 | |
| LLCMI8 | 26/06/2014 | Put | 11.500 | 1.805 | 1.805 | 0.000 | 0 | 1.920 | |
| LLCP28 | 26/06/2014 | Put | 12.000 | 2.155 | 2.155 | 0.000 | 0 | 2.275 | |
| LLCRM8 | 26/06/2014 | Put | 12.500 | 2.525 | 2.525 | 0.000 | 0 | 2.660 | |
| LLCUK8 | 26/06/2014 | Put | 13.000 | 2.915 | 2.915 | 0.000 | 0 | 3.060 | |
| LLCYI8 | 26/06/2014 | Put | 13.500 | 3.325 | 3.325 | 0.000 | 0 | 3.470 | |
| LLCFI8 | 25/09/2014 | Put | 6.000 | 0.002 | 0.002 | 0.000 | 0 | 0.003 | |
| LLCFS8 | 25/09/2014 | Put | 6.500 | 0.008 | 0.008 | 0.000 | 0 | 0.010 | |
| LLCFG8 | 25/09/2014 | Put | 7.000 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| LLCFU8 | 25/09/2014 | Put | 7.500 | 0.050 | 0.050 | 0.000 | 0 | 0.060 | |
| LLCFK8 | 25/09/2014 | Put | 8.000 | 0.095 | 0.095 | 0.000 | 0 | 0.115 | |
| LLCFO8 | 25/09/2014 | Put | 8.500 | 0.175 | 0.175 | 0.000 | 0 | 0.205 | |
| LLCFM8 | 25/09/2014 | Put | 9.000 | 0.290 | 0.290 | 0.000 | 0 | 0.335 | |
| LLCFQ8 | 25/09/2014 | Put | 9.500 | 0.420 | 0.420 | 0.000 | 0 | 0.480 | |
| LLCFW8 | 25/09/2014 | Put | 10.000 | 0.590 | 0.590 | 0.000 | 0 | 0.670 | |
| LLCG48 | 25/09/2014 | Put | 10.500 | 0.820 | 0.820 | 0.000 | 0 | 0.920 | |
| LLCGY8 | 25/09/2014 | Put | 11.000 | 1.120 | 1.120 | 0.000 | 0 | 1.235 | |
| LLCMK8 | 25/09/2014 | Put | 11.500 | 1.460 | 1.460 | 0.000 | 0 | 1.595 | |
| LLCP48 | 25/09/2014 | Put | 12.000 | 1.835 | 1.835 | 0.000 | 0 | 1.985 | |
| LLCRO8 | 25/09/2014 | Put | 12.500 | 2.245 | 2.245 | 0.000 | 0 | 2.405 | |
| LLCUM8 | 25/09/2014 | Put | 13.000 | 2.675 | 2.675 | 0.000 | 0 | 2.840 | |
| LLCYK8 | 25/09/2014 | Put | 13.500 | 3.120 | 3.120 | 0.000 | 0 | 3.295 | |
| LLCWM7 | 18/12/2014 | Put | 5.000 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| LLCWQ7 | 18/12/2014 | Put | 5.500 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| LLCWG7 | 18/12/2014 | Put | 6.000 | 0.065 | 0.065 | 0.000 | 0 | 0.075 | |
| LLCWO7 | 18/12/2014 | Put | 6.500 | 0.115 | 0.115 | 0.000 | 0 | 0.130 | |
| LLCWI7 | 18/12/2014 | Put | 7.000 | 0.155 | 0.155 | 0.000 | 0 | 0.170 | |
| LLCWS7 | 18/12/2014 | Put | 7.500 | 0.280 | 0.280 | 0.000 | 70 | 0.310 | |
| LLCWK7 | 18/12/2014 | Put | 8.000 | 0.400 | 0.400 | 0.000 | 0 | 0.440 | |
| LLCWW7 | 18/12/2014 | Put | 8.500 | 0.495 | 0.495 | 0.000 | 0 | 0.540 | |
| LLCWU7 | 18/12/2014 | Put | 9.000 | 0.740 | 0.740 | 0.000 | 0 | 0.795 | |
| LLCXD7 | 18/12/2014 | Put | 9.500 | 0.950 | 0.950 | 0.000 | 0 | 1.020 | |
| LLCZB7 | 18/12/2014 | Put | 10.000 | 1.190 | 1.190 | 0.000 | 0 | 1.270 | |
| LLCE98 | 18/12/2014 | Put | 10.500 | 1.460 | 1.460 | 0.000 | 0 | 1.545 | |
| LLCI18 | 18/12/2014 | Put | 11.000 | 1.755 | 1.755 | 0.000 | 0 | 1.855 | |
| LLCMM8 | 18/12/2014 | Put | 11.500 | 2.070 | 2.070 | 0.000 | 0 | 2.180 | |
| LLCP68 | 18/12/2014 | Put | 12.000 | 2.415 | 2.415 | 0.000 | 0 | 2.530 | |
| LLCRQ8 | 18/12/2014 | Put | 12.500 | 2.775 | 2.775 | 0.000 | 0 | 2.900 | |
| LLCUO8 | 18/12/2014 | Put | 13.000 | 3.150 | 3.150 | 0.000 | 0 | 3.280 | |
| LLCYM8 | 18/12/2014 | Put | 13.500 | 3.545 | 3.545 | 0.000 | 0 | 3.680 | |
| LLCVT8 | 26/03/2015 | Put | 8.000 | 0.250 | 0.250 | 0.000 | 0 | 0.280 | |
| LLCVZ8 | 26/03/2015 | Put | 8.500 | 0.375 | 0.375 | 0.000 | 0 | 0.415 | |
| LLCVV8 | 26/03/2015 | Put | 9.000 | 0.535 | 0.535 | 0.000 | 0 | 0.590 | |
| LLCW48 | 26/03/2015 | Put | 9.500 | 0.735 | 0.735 | 0.000 | 0 | 0.800 | |
| LLCVR8 | 26/03/2015 | Put | 10.000 | 0.965 | 0.965 | 0.000 | 0 | 1.045 | |
| LLCW68 | 26/03/2015 | Put | 10.500 | 1.230 | 1.230 | 0.000 | 0 | 1.325 | |
| LLCVP8 | 26/03/2015 | Put | 11.000 | 1.525 | 1.525 | 0.000 | 0 | 1.635 | |
| LLCW28 | 26/03/2015 | Put | 11.500 | 1.850 | 1.850 | 0.000 | 0 | 1.970 | |
| LLCVX8 | 26/03/2015 | Put | 12.000 | 2.205 | 2.205 | 0.000 | 0 | 2.330 | |
| LLCWB8 | 26/03/2015 | Put | 12.500 | 2.580 | 2.580 | 0.000 | 0 | 2.715 | |
| LLCXK8 | 26/03/2015 | Put | 13.000 | 2.970 | 2.970 | 0.000 | 0 | 3.115 | |
| LLCYO8 | 26/03/2015 | Put | 13.500 | 3.380 | 3.380 | 0.000 | 0 | 3.530 | |
| LLCYF7 | 25/06/2015 | Put | 5.000 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| LLCY47 | 25/06/2015 | Put | 5.500 | 0.050 | 0.050 | 0.000 | 0 | 0.055 | |
| LLCYC7 | 25/06/2015 | Put | 6.000 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| LLCY27 | 25/06/2015 | Put | 6.500 | 0.100 | 0.100 | 0.000 | 0 | 0.115 | |
| LLCYA7 | 25/06/2015 | Put | 7.000 | 0.140 | 0.140 | 0.000 | 92 | 0.160 | |
| LLCXU7 | 25/06/2015 | Put | 7.500 | 0.240 | 0.240 | 0.000 | 80 | 0.270 | |
| LLCY67 | 25/06/2015 | Put | 8.000 | 0.470 | 0.470 | 0.000 | 0 | 0.510 | |
| LLCXZ7 | 25/06/2015 | Put | 8.500 | 0.630 | 0.630 | 0.000 | 0 | 0.680 | |
| LLCY87 | 25/06/2015 | Put | 9.000 | 0.820 | 0.820 | 0.000 | 0 | 0.880 | |
| LLCXW7 | 25/06/2015 | Put | 9.500 | 1.045 | 1.045 | 0.000 | 0 | 1.110 | |
| LLCZD7 | 25/06/2015 | Put | 10.000 | 1.290 | 1.290 | 0.000 | 0 | 1.370 | |
| LLCEG8 | 25/06/2015 | Put | 10.500 | 1.560 | 1.560 | 0.000 | 0 | 1.650 | |
| LLCI38 | 25/06/2015 | Put | 11.000 | 1.860 | 1.860 | 0.000 | 0 | 1.955 | |
| LLCMO8 | 25/06/2015 | Put | 11.500 | 2.175 | 2.175 | 0.000 | 0 | 2.285 | |
| LLCP88 | 25/06/2015 | Put | 12.000 | 2.515 | 2.515 | 0.000 | 0 | 2.625 | |
| LLCRS8 | 25/06/2015 | Put | 12.500 | 2.870 | 2.870 | 0.000 | 0 | 2.995 | |
| LLCUQ8 | 25/06/2015 | Put | 13.000 | 3.240 | 3.240 | 0.000 | 0 | 3.370 | |
| LLCYQ8 | 25/06/2015 | Put | 13.500 | 3.630 | 3.630 | 0.000 | 0 | 3.765 | |
| LLCLT8 | 17/12/2015 | Put | 7.000 | 0.075 | 0.075 | 0.000 | 0 | 0.085 | |
| LLCMB8 | 17/12/2015 | Put | 7.500 | 0.135 | 0.135 | 0.000 | 0 | 0.150 | |
| LLCLW8 | 17/12/2015 | Put | 8.000 | 0.220 | 0.220 | 0.000 | 0 | 0.250 | |
| LLCM78 | 17/12/2015 | Put | 8.500 | 0.340 | 0.340 | 0.000 | 0 | 0.385 | |
| LLCLY8 | 17/12/2015 | Put | 9.000 | 0.495 | 0.495 | 0.000 | 0 | 0.555 | |
| LLCM98 | 17/12/2015 | Put | 9.500 | 0.690 | 0.690 | 0.000 | 0 | 0.760 | |
| LLCM18 | 17/12/2015 | Put | 10.000 | 0.920 | 0.920 | 0.000 | 0 | 1.005 | |
| LLCM58 | 17/12/2015 | Put | 10.500 | 1.190 | 1.190 | 0.000 | 0 | 1.290 | |
| LLCM38 | 17/12/2015 | Put | 11.000 | 1.490 | 1.490 | 0.000 | 0 | 1.600 | |
| LLCMQ8 | 17/12/2015 | Put | 11.500 | 1.820 | 1.820 | 0.000 | 0 | 1.940 | |
| LLCPK8 | 17/12/2015 | Put | 12.000 | 2.180 | 2.180 | 0.000 | 0 | 2.305 | |
| LLCRU8 | 17/12/2015 | Put | 12.500 | 2.555 | 2.555 | 0.000 | 0 | 2.695 | |
| LLCUS8 | 17/12/2015 | Put | 13.000 | 2.950 | 2.950 | 0.000 | 0 | 3.100 | |
| LLCYS8 | 17/12/2015 | Put | 13.500 | 3.365 | 3.365 | 0.000 | 0 | 3.515 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691