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 10.300 0.000 10.200 10.380 10.110 10.420 10.080 3,658,813 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 10.295 10.295 0.000   0 10.295
LLCJG8 30/05/2013 Call 6.750 3.555 3.555 0.000   0 3.555
LLCJQ8 30/05/2013 Call 7.000 3.305 3.305 0.000   0 3.305
LLCK38 30/05/2013 Call 7.250 3.055 3.055 0.000   0 3.055
LLCJM8 30/05/2013 Call 7.500 2.805 2.805 0.000   0 2.805
LLCJW8 30/05/2013 Call 7.750 2.555 2.555 0.000   0 2.555
LLCJU8 30/05/2013 Call 8.000 2.305 2.305 0.000   0 2.305
LLCK58 30/05/2013 Call 8.250 2.055 2.055 0.000   0 2.055
LLCJI8 30/05/2013 Call 8.500 1.805 1.805 0.000   0 1.805
LLCJE8 30/05/2013 Call 8.750 1.555 1.555 0.000   0 1.555
LLCK18 30/05/2013 Call 9.000 1.305 1.305 0.000   100 1.305
LLCK78 30/05/2013 Call 9.250 1.055 1.055 0.000   110 1.055
LLCJK8 30/05/2013 Call 9.500 0.815 0.815 0.000   70 0.815
LLCSX8 30/05/2013 Call 9.510 0.795 0.795 0.000   33 0.795
LLCJS8 30/05/2013 Call 9.750 0.565 0.565 0.000   0 0.565
LLCSU8 30/05/2013 Call 9.760 0.555 0.555 0.000   0 0.555
LLCJY8 30/05/2013 Call 10.000 0.360 0.360 0.000   75 0.360
LLCU68 30/05/2013 Call 10.010 0.340 0.340 0.000   82 0.340
LLCJO8 30/05/2013 Call 10.250 0.190 0.190 0.000   336 0.190
LLCU78 30/05/2013 Call 10.260 0.170 0.170 0.000   0 0.170
LLCK98 30/05/2013 Call 10.500 0.080 0.080 0.070 40 420 0.080
LLCUA8 30/05/2013 Call 10.510 0.070 0.070 0.000   0 0.070
LLCKL8 30/05/2013 Call 10.750 0.030 0.030 0.000   1,020 0.030
LLCUB8 30/05/2013 Call 10.760 0.020 0.020 0.000   0 0.020
LLCL88 30/05/2013 Call 11.000 0.015 0.015 0.015 63 233 0.015
LLCUE8 30/05/2013 Call 11.010 0.005 0.005 0.000   391 0.005
LLCMZ8 30/05/2013 Call 11.250 0.008 0.008 0.000   225 0.008
LLCNQ8 30/05/2013 Call 11.500 0.003 0.003 0.000   0 0.003
LLCPV8 30/05/2013 Call 11.750 0.001 0.001 0.000   0 0.001
LLCR48 30/05/2013 Call 12.000 0.000 0.000 0.000   0 0.000
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 10.320 10.320 0.000   0 10.320
LLCUP7 27/06/2013 Call 5.000 5.315 5.315 0.000   0 5.315
LLCUR7 27/06/2013 Call 5.500 4.815 4.815 0.000   0 4.815
LLCXF7 27/06/2013 Call 5.750 4.565 4.565 0.000   0 4.565
LLCUD7 27/06/2013 Call 6.000 4.315 4.315 0.000   0 4.315
LLCXP7 27/06/2013 Call 6.250 4.065 4.065 0.000   0 4.065
LLCUT7 27/06/2013 Call 6.500 3.820 3.820 0.000   0 3.820
LLCXJ7 27/06/2013 Call 6.750 3.570 3.570 0.000   0 3.570
LLCUJ7 27/06/2013 Call 7.000 3.320 3.320 0.000   0 3.320
LLCXR7 27/06/2013 Call 7.250 3.070 3.070 0.000   0 3.070
LLCUH7 27/06/2013 Call 7.500 2.820 2.820 0.000   0 2.820
LLCXL7 27/06/2013 Call 7.750 2.570 2.570 0.000   0 2.570
LLCUN7 27/06/2013 Call 8.000 2.320 2.320 0.000   0 2.320
LLCXN7 27/06/2013 Call 8.250 2.075 2.075 0.000   0 2.075
LLCUF7 27/06/2013 Call 8.500 1.825 1.825 0.000   0 1.825
LLCXH7 27/06/2013 Call 8.750 1.580 1.580 0.000   0 1.580
LLCUL7 27/06/2013 Call 9.000 1.340 1.340 0.000   0 1.340
LLCU18 27/06/2013 Call 9.010 1.340 1.340 0.000   0 1.340
LLCYK7 27/06/2013 Call 9.250 1.110 1.110 0.000   117 1.110
LLCX47 27/06/2013 Call 9.500 0.890 0.890 0.000   0 0.890
LLCT28 27/06/2013 Call 9.510 0.875 0.875 0.000   360 0.875
LLCZO7 27/06/2013 Call 9.750 0.680 0.680 0.000   30 0.680
LLCSY8 27/06/2013 Call 9.760 0.665 0.665 0.000   230 0.665
LLCC58 27/06/2013 Call 10.000 0.495 0.495 0.000   144 0.495
LLCDX8 27/06/2013 Call 10.250 0.335 0.335 0.000   1,614 0.335
LLCGP8 27/06/2013 Call 10.500 0.220 0.220 0.000   399 0.220
LLCKN8 27/06/2013 Call 10.750 0.135 0.135 0.000   535 0.135
LLCLA8 27/06/2013 Call 11.000 0.080 0.080 0.000   10 0.080
LLCN28 27/06/2013 Call 11.250 0.045 0.045 0.000   254 0.045
LLCNS8 27/06/2013 Call 11.500 0.025 0.025 0.000   236 0.025
LLCPX8 27/06/2013 Call 11.750 0.015 0.015 0.000   0 0.015
LLCKS8 27/06/2013 Call 11.760 0.020 0.020 0.000   0 0.020
LLCR68 27/06/2013 Call 12.000 0.009 0.009 0.000   0 0.009
LLCS48 27/06/2013 Call 12.250 0.004 0.004 0.000   0 0.004
LLCSK8 27/06/2013 Call 12.500 0.002 0.002 0.000   0 0.002
LLCXN8 27/06/2013 Call 12.750 0.001 0.001 0.000   0 0.001
LLCY58 27/06/2013 Call 13.000 0.000 0.000 0.000   0 0.000
LLCXG8 25/07/2013 Call 0.010 10.340 10.340 0.000   0 10.340
LLCV48 25/07/2013 Call 8.000 2.340 2.340 0.000   0 2.340
LLCQC8 25/07/2013 Call 8.250 2.095 2.095 0.000   0 2.095
LLCQG8 25/07/2013 Call 8.500 1.850 1.850 0.000   0 1.850
LLCQW8 25/07/2013 Call 8.750 1.610 1.610 0.000   0 1.610
LLCQ68 25/07/2013 Call 9.000 1.380 1.380 0.000   0 1.380
LLCQ88 25/07/2013 Call 9.250 1.160 1.160 0.000   0 1.160
LLCQE8 25/07/2013 Call 9.500 0.955 0.955 0.000   0 0.955
LLCQU8 25/07/2013 Call 9.750 0.760 0.760 0.000   0 0.760
LLCQ48 25/07/2013 Call 10.000 0.585 0.585 0.000   424 0.585
LLCQI8 25/07/2013 Call 10.250 0.440 0.440 0.000   139 0.440
LLCQM8 25/07/2013 Call 10.500 0.320 0.320 0.000   140 0.320
LLCQQ8 25/07/2013 Call 10.750 0.225 0.225 0.220 80 176 0.225
LLCQA8 25/07/2013 Call 11.000 0.150 0.150 0.150 30 958 0.150
LLCQK8 25/07/2013 Call 11.250 0.100 0.100 0.000   0 0.100
LLCQO8 25/07/2013 Call 11.500 0.065 0.065 0.000   0 0.065
LLCQS8 25/07/2013 Call 11.750 0.045 0.045 0.000   0 0.045
LLCR88 25/07/2013 Call 12.000 0.030 0.030 0.000   0 0.030
LLCS68 25/07/2013 Call 12.250 0.020 0.020 0.000   0 0.020
LLCSM8 25/07/2013 Call 12.500 0.010 0.010 0.000   0 0.010
LLCXP8 25/07/2013 Call 12.750 0.007 0.007 0.000   0 0.007
LLCY78 25/07/2013 Call 13.000 0.004 0.004 0.000   0 0.004
LLCV68 29/08/2013 Call 8.000 2.380 2.380 0.000   0 2.380
LLCUV8 29/08/2013 Call 8.250 2.140 2.140 0.000   0 2.140
LLCUT8 29/08/2013 Call 8.500 1.905 1.905 0.000   0 1.905
LLCTT8 29/08/2013 Call 8.750 1.680 1.680 0.000   0 1.680
LLCT78 29/08/2013 Call 9.000 1.460 1.460 0.000   0 1.460
LLCU48 29/08/2013 Call 9.010 1.440 1.440 0.000   100 1.440
LLCTD8 29/08/2013 Call 9.250 1.255 1.255 0.000   0 1.255
LLCUY8 29/08/2013 Call 9.260 1.225 1.225 0.000   0 1.225
LLCTJ8 29/08/2013 Call 9.500 1.065 1.065 0.000   0 1.065
LLCUZ8 29/08/2013 Call 9.510 1.025 1.025 0.000   0 1.025
LLCTV8 29/08/2013 Call 9.750 0.885 0.885 0.000   0 0.885
LLCV38 29/08/2013 Call 9.760 0.850 0.850 0.000   120 0.850
LLCT58 29/08/2013 Call 10.000 0.725 0.725 0.000   0 0.725
LLCTL8 29/08/2013 Call 10.250 0.580 0.580 0.000   39 0.580
LLCTP8 29/08/2013 Call 10.500 0.455 0.455 0.000   10 0.455
LLCTX8 29/08/2013 Call 10.750 0.350 0.350 0.000   10 0.350
LLCTB8 29/08/2013 Call 11.000 0.260 0.260 0.000   10 0.260
LLCTN8 29/08/2013 Call 11.250 0.190 0.190 0.000   10 0.190
LLCTR8 29/08/2013 Call 11.500 0.135 0.135 0.000   10 0.135
LLCT98 29/08/2013 Call 11.750 0.090 0.090 0.000   0 0.090
LLCTF8 29/08/2013 Call 12.000 0.070 0.070 0.000   0 0.070
LLCTH8 29/08/2013 Call 12.250 0.050 0.050 0.000   0 0.050
LLCUF8 29/08/2013 Call 12.500 0.035 0.035 0.000   0 0.035
LLCXR8 29/08/2013 Call 12.750 0.030 0.030 0.000   0 0.030
LLCY98 29/08/2013 Call 13.000 0.025 0.025 0.000   0 0.025
LLCFX8 26/09/2013 Call 0.010 10.165 10.165 0.000   0 10.165
LLCVC7 26/09/2013 Call 5.000 5.340 5.340 0.000   0 5.340
LLCV27 26/09/2013 Call 5.500 4.845 4.845 0.000   0 4.845
LLCV67 26/09/2013 Call 6.000 4.350 4.350 0.000   0 4.350
LLCEX8 26/09/2013 Call 6.250 4.105 4.105 0.000   0 4.105
LLCV47 26/09/2013 Call 6.500 3.855 3.855 0.000   0 3.855
LLCF68 26/09/2013 Call 6.750 3.610 3.610 0.000   0 3.610
LLCV87 26/09/2013 Call 7.000 3.365 3.365 0.000   0 3.365
LLCEV8 26/09/2013 Call 7.250 3.120 3.120 0.000   0 3.120
LLCUZ7 26/09/2013 Call 7.500 2.875 2.875 0.000   0 2.875
LLCF88 26/09/2013 Call 7.750 2.630 2.630 0.000   0 2.630
LLCVA7 26/09/2013 Call 8.000 2.400 2.400 0.000   0 2.400
LLCEZ8 26/09/2013 Call 8.250 2.140 2.140 0.000   0 2.140
LLCUX7 26/09/2013 Call 8.500 1.910 1.910 0.000   0 1.910
LLCF48 26/09/2013 Call 8.750 1.680 1.680 0.000   0 1.680
LLCUV7 26/09/2013 Call 9.000 1.465 1.465 0.000   0 1.465
LLCF28 26/09/2013 Call 9.250 1.255 1.255 0.000   0 1.255
LLCX67 26/09/2013 Call 9.500 1.065 1.065 0.000   364 1.065
LLCFY8 26/09/2013 Call 9.750 0.885 0.885 0.000   65 0.885
LLCZ27 26/09/2013 Call 10.000 0.725 0.725 0.000   0 0.725
LLCG18 26/09/2013 Call 10.250 0.580 0.580 0.000   30 0.580
LLCDZ8 26/09/2013 Call 10.500 0.455 0.455 0.000   50 0.455
LLCKP8 26/09/2013 Call 10.750 0.355 0.355 0.000   50 0.355
LLCLC8 26/09/2013 Call 11.000 0.270 0.270 0.000   160 0.270
LLCN48 26/09/2013 Call 11.250 0.215 0.215 0.000   100 0.215
LLCNU8 26/09/2013 Call 11.500 0.155 0.155 0.000   38 0.155
LLCPZ8 26/09/2013 Call 11.750 0.110 0.110 0.000   30 0.110
LLCRF8 26/09/2013 Call 12.000 0.085 0.085 0.000   60 0.085
LLCS88 26/09/2013 Call 12.250 0.065 0.065 0.000   30 0.065
LLCSO8 26/09/2013 Call 12.500 0.045 0.045 0.000   0 0.045
LLCV88 26/09/2013 Call 12.510 0.040 0.040 0.000   0 0.040
LLCXT8 26/09/2013 Call 12.750 0.035 0.035 0.000   0 0.035
LLCYB8 26/09/2013 Call 13.000 0.030 0.030 0.000   0 0.030
LLCYT8 24/10/2013 Call 8.250 2.145 2.145 0.000   0 2.145
LLCYV8 24/10/2013 Call 8.500 1.925 1.925 0.000   0 1.925
LLCXD8 24/10/2013 Call 8.750 1.705 1.705 0.000   0 1.705
LLCWQ8 24/10/2013 Call 9.000 1.495 1.495 0.000   0 1.495
LLCWU8 24/10/2013 Call 9.250 1.295 1.295 0.000   0 1.295
LLCX78 24/10/2013 Call 9.500 1.110 1.110 0.000   0 1.110
LLCX98 24/10/2013 Call 9.750 0.935 0.935 0.000   0 0.935
LLCWO8 24/10/2013 Call 10.000 0.780 0.780 0.000   0 0.780
LLCWW8 24/10/2013 Call 10.250 0.645 0.645 0.000   0 0.645
LLCXB8 24/10/2013 Call 10.500 0.520 0.520 0.000   0 0.520
LLCWK8 24/10/2013 Call 10.750 0.415 0.415 0.000   0 0.415
LLCWY8 24/10/2013 Call 11.000 0.325 0.325 0.000   0 0.325
LLCX38 24/10/2013 Call 11.250 0.250 0.250 0.000   0 0.250
LLCX58 24/10/2013 Call 11.500 0.190 0.190 0.000   0 0.190
LLCWM8 24/10/2013 Call 11.750 0.140 0.140 0.000   0 0.140
LLCWS8 24/10/2013 Call 12.000 0.110 0.110 0.000   0 0.110
LLCX18 24/10/2013 Call 12.250 0.085 0.085 0.000   0 0.085
LLCXH8 24/10/2013 Call 12.500 0.065 0.065 0.000   0 0.065
LLCXV8 24/10/2013 Call 12.750 0.050 0.050 0.000   0 0.050
LLCYD8 24/10/2013 Call 13.000 0.035 0.035 0.000   0 0.035
LLCMC8 19/12/2013 Call 0.010 10.230 10.230 0.000   0 10.230
LLCRS7 19/12/2013 Call 5.000 5.340 5.340 0.000   0 5.340
LLCRT7 19/12/2013 Call 5.500 4.845 4.845 0.000   0 4.845
LLCRW7 19/12/2013 Call 6.000 4.350 4.350 0.000   0 4.350
LLCRX7 19/12/2013 Call 6.500 3.855 3.855 0.000   0 3.855
LLCS17 19/12/2013 Call 7.000 3.360 3.360 0.000   0 3.360
LLCMD8 19/12/2013 Call 7.250 3.120 3.120 0.000   0 3.120
LLCS27 19/12/2013 Call 7.500 2.875 2.875 0.000   0 2.875
LLCLK8 19/12/2013 Call 7.750 2.640 2.640 0.000   0 2.640
LLCS57 19/12/2013 Call 8.000 2.400 2.400 0.000   0 2.400
LLCLM8 19/12/2013 Call 8.250 2.160 2.160 0.000   0 2.160
LLCS67 19/12/2013 Call 8.500 1.940 1.940 0.000   0 1.940
LLCLI8 19/12/2013 Call 8.750 1.725 1.725 0.000   0 1.725
LLCS97 19/12/2013 Call 9.000 1.520 1.520 0.000   144 1.520
LLCLO8 19/12/2013 Call 9.250 1.330 1.330 0.000   0 1.330
LLCSA7 19/12/2013 Call 9.500 1.150 1.150 0.000   78 1.150
LLCLE8 19/12/2013 Call 9.750 0.980 0.980 0.000   30 0.980
LLCZ47 19/12/2013 Call 10.000 0.830 0.830 0.000   931 0.830
LLCLQ8 19/12/2013 Call 10.250 0.690 0.690 0.000   0 0.690
LLCE28 19/12/2013 Call 10.500 0.580 0.580 0.000   161 0.580
LLCLG8 19/12/2013 Call 10.750 0.480 0.480 0.000   0 0.480
LLCGR8 19/12/2013 Call 11.000 0.395 0.395 0.000   200 0.395
LLCN68 19/12/2013 Call 11.250 0.320 0.320 0.000   30 0.320
LLCNW8 19/12/2013 Call 11.500 0.255 0.255 0.000   94 0.255
LLCQ28 19/12/2013 Call 11.750 0.205 0.205 0.000   30 0.205
LLCRH8 19/12/2013 Call 12.000 0.170 0.170 0.000   69 0.170
LLCSA8 19/12/2013 Call 12.250 0.130 0.130 0.000   0 0.130
LLCSQ8 19/12/2013 Call 12.500 0.110 0.110 0.000   0 0.110
LLCXY8 19/12/2013 Call 12.750 0.085 0.085 0.000   0 0.085
LLCYF8 19/12/2013 Call 13.000 0.075 0.075 0.000   0 0.075
LLCW78 27/03/2014 Call 0.010 10.075 10.075 0.000   0 10.075
LLCVE7 27/03/2014 Call 5.000 5.340 5.340 0.000   0 5.340
LLCVS7 27/03/2014 Call 5.500 4.845 4.845 0.000   0 4.845
LLCVM7 27/03/2014 Call 6.000 4.350 4.350 0.000   0 4.350
LLCVU7 27/03/2014 Call 6.500 3.855 3.855 0.000   0 3.855
LLCVO7 27/03/2014 Call 7.000 3.360 3.360 0.000   0 3.360
LLCWC8 27/03/2014 Call 7.010 3.025 3.025 0.000   270 3.025
LLCVI7 27/03/2014 Call 7.500 2.890 2.890 0.000   0 2.890
LLCWF8 27/03/2014 Call 7.510 2.570 2.570 0.000   0 2.570
LLCVQ7 27/03/2014 Call 8.000 2.420 2.420 0.000   0 2.420
LLCWG8 27/03/2014 Call 8.010 2.240 2.240 0.000   0 2.240
LLCW88 27/03/2014 Call 8.250 2.190 2.190 0.000   0 2.190
LLCVG7 27/03/2014 Call 8.500 1.990 1.990 0.000   0 1.990
LLCVG8 27/03/2014 Call 8.750 1.785 1.785 0.000   0 1.785
LLCVK7 27/03/2014 Call 9.000 1.585 1.585 0.000   0 1.585
LLCVC8 27/03/2014 Call 9.250 1.400 1.400 0.000   0 1.400
LLCX87 27/03/2014 Call 9.500 1.220 1.220 0.000   0 1.220
LLCVI8 27/03/2014 Call 9.750 1.055 1.055 0.000   0 1.055
LLCZ67 27/03/2014 Call 10.000 0.905 0.905 0.000   68 0.905
LLCVA8 27/03/2014 Call 10.250 0.760 0.760 0.000   0 0.760
LLCE48 27/03/2014 Call 10.500 0.635 0.635 0.640 65 133 0.635
LLCVM8 27/03/2014 Call 10.750 0.545 0.545 0.000   0 0.545
LLCGT8 27/03/2014 Call 11.000 0.470 0.470 0.000   123 0.470
LLCVE8 27/03/2014 Call 11.250 0.410 0.410 0.000   30 0.410
LLCMF8 27/03/2014 Call 11.500 0.355 0.355 0.000   30 0.355
LLCVK8 27/03/2014 Call 11.750 0.310 0.310 0.000   0 0.310
LLCNY8 27/03/2014 Call 12.000 0.265 0.265 0.000   54 0.265
LLCWI8 27/03/2014 Call 12.250 0.220 0.220 0.000   0 0.220
LLCRJ8 27/03/2014 Call 12.500 0.180 0.180 0.000   30 0.180
LLCY18 27/03/2014 Call 12.750 0.160 0.160 0.000   0 0.160
LLCUH8 27/03/2014 Call 13.000 0.125 0.125 0.000   0 0.125
LLCW77 26/06/2014 Call 5.000 5.340 5.340 0.000   0 5.340
LLCW17 26/06/2014 Call 5.500 4.840 4.840 0.000   0 4.840
LLCWB7 26/06/2014 Call 6.000 4.345 4.345 0.000   0 4.345
LLCVW7 26/06/2014 Call 6.500 3.855 3.855 0.000   0 3.855
LLCWD7 26/06/2014 Call 7.000 3.375 3.375 0.000   0 3.375
LLCW37 26/06/2014 Call 7.500 2.920 2.920 0.000   0 2.920
LLCW97 26/06/2014 Call 8.000 2.500 2.500 0.000   0 2.500
LLCW57 26/06/2014 Call 8.500 2.120 2.120 0.000   0 2.120
LLCVY7 26/06/2014 Call 9.000 1.790 1.790 0.000   0 1.790
LLCXA7 26/06/2014 Call 9.500 1.495 1.495 0.000   0 1.495
LLCZ87 26/06/2014 Call 10.000 1.245 1.245 0.000   0 1.245
LLCE68 26/06/2014 Call 10.500 1.025 1.025 0.000   0 1.025
LLCGV8 26/06/2014 Call 11.000 0.465 0.465 0.000   0 0.465
LLCMH8 26/06/2014 Call 11.500 0.400 0.400 0.000   58 0.400
LLCP18 26/06/2014 Call 12.000 0.325 0.325 0.000   0 0.325
LLCRL8 26/06/2014 Call 12.500 0.240 0.240 0.000   0 0.240
LLCUJ8 26/06/2014 Call 13.000 0.175 0.175 0.000   0 0.175
LLCYH8 26/06/2014 Call 13.500 0.125 0.125 0.000   0 0.125
LLCFH8 25/09/2014 Call 6.000 4.345 4.345 0.000   0 4.345
LLCFR8 25/09/2014 Call 6.500 3.850 3.850 0.000   0 3.850
LLCFF8 25/09/2014 Call 7.000 3.355 3.355 0.000   0 3.355
LLCFT8 25/09/2014 Call 7.500 2.860 2.860 0.000   0 2.860
LLCFJ8 25/09/2014 Call 8.000 2.370 2.370 0.000   0 2.370
LLCFN8 25/09/2014 Call 8.500 1.910 1.910 0.000   0 1.910
LLCFL8 25/09/2014 Call 9.000 1.495 1.495 0.000   0 1.495
LLCFP8 25/09/2014 Call 9.500 1.120 1.120 0.000   0 1.120
LLCFV8 25/09/2014 Call 10.000 0.805 0.805 0.000   0 0.805
LLCG38 25/09/2014 Call 10.500 0.555 0.555 0.000   0 0.555
LLCGX8 25/09/2014 Call 11.000 0.355 0.355 0.000   0 0.355
LLCMJ8 25/09/2014 Call 11.500 0.235 0.235 0.000   0 0.235
LLCP38 25/09/2014 Call 12.000 0.150 0.150 0.000   0 0.150
LLCRN8 25/09/2014 Call 12.500 0.090 0.090 0.000   0 0.090
LLCUL8 25/09/2014 Call 13.000 0.055 0.055 0.000   0 0.055
LLCYJ8 25/09/2014 Call 13.500 0.035 0.035 0.000   0 0.035
LLCWL7 18/12/2014 Call 5.000 5.340 5.340 0.000   0 5.340
LLCWP7 18/12/2014 Call 5.500 4.840 4.840 0.000   0 4.840
LLCWF7 18/12/2014 Call 6.000 4.345 4.345 0.000   0 4.345
LLCWN7 18/12/2014 Call 6.500 3.860 3.860 0.000   0 3.860
LLCWH7 18/12/2014 Call 7.000 3.390 3.390 0.000   0 3.390
LLCWR7 18/12/2014 Call 7.500 2.955 2.955 0.000   0 2.955
LLCWJ7 18/12/2014 Call 8.000 2.560 2.560 0.000   0 2.560
LLCWV7 18/12/2014 Call 8.500 2.215 2.215 0.000   0 2.215
LLCWT7 18/12/2014 Call 9.000 1.905 1.905 0.000   0 1.905
LLCXC7 18/12/2014 Call 9.500 1.640 1.640 0.000   0 1.640
LLCZA7 18/12/2014 Call 10.000 1.295 1.295 0.000   0 1.295
LLCE88 18/12/2014 Call 10.500 1.200 1.200 0.000   0 1.200
LLCGZ8 18/12/2014 Call 11.000 1.020 1.020 0.000   0 1.020
LLCML8 18/12/2014 Call 11.500 0.865 0.865 0.000   0 0.865
LLCP58 18/12/2014 Call 12.000 0.730 0.730 0.000   0 0.730
LLCRP8 18/12/2014 Call 12.500 0.620 0.620 0.000   0 0.620
LLCUN8 18/12/2014 Call 13.000 0.520 0.520 0.000   0 0.520
LLCYL8 18/12/2014 Call 13.500 0.440 0.440 0.000   0 0.440
LLCVS8 26/03/2015 Call 8.000 2.420 2.420 0.000   0 2.420
LLCVY8 26/03/2015 Call 8.500 2.020 2.020 0.000   0 2.020
LLCVU8 26/03/2015 Call 9.000 1.675 1.675 0.000   0 1.675
LLCW38 26/03/2015 Call 9.500 1.385 1.385 0.000   0 1.385
LLCVQ8 26/03/2015 Call 10.000 1.135 1.135 0.000   0 1.135
LLCW58 26/03/2015 Call 10.500 0.925 0.925 0.000   0 0.925
LLCVO8 26/03/2015 Call 11.000 0.755 0.755 0.000   0 0.755
LLCW18 26/03/2015 Call 11.500 0.610 0.610 0.000   0 0.610
LLCVW8 26/03/2015 Call 12.000 0.490 0.490 0.000   0 0.490
LLCWA8 26/03/2015 Call 12.500 0.390 0.390 0.000   0 0.390
LLCXJ8 26/03/2015 Call 13.000 0.310 0.310 0.000   0 0.310
LLCYN8 26/03/2015 Call 13.500 0.245 0.245 0.000   0 0.245
LLCYE7 25/06/2015 Call 5.000 5.340 5.340 0.000   0 5.340
LLCY37 25/06/2015 Call 5.500 4.840 4.840 0.000   0 4.840
LLCYB7 25/06/2015 Call 6.000 4.345 4.345 0.000   0 4.345
LLCY17 25/06/2015 Call 6.500 3.850 3.850 0.000   0 3.850
LLCY97 25/06/2015 Call 7.000 3.370 3.370 0.000   0 3.370
LLCXT7 25/06/2015 Call 7.500 2.915 2.915 0.000   0 2.915
LLCY57 25/06/2015 Call 8.000 2.510 2.510 0.000   0 2.510
LLCXY7 25/06/2015 Call 8.500 2.160 2.160 0.000   0 2.160
LLCY77 25/06/2015 Call 9.000 1.850 1.850 0.000   0 1.850
LLCXV7 25/06/2015 Call 9.500 1.585 1.585 0.000   0 1.585
LLCZC7 25/06/2015 Call 10.000 1.350 1.350 0.000   0 1.350
LLCEF8 25/06/2015 Call 10.500 1.155 1.155 0.000   0 1.155
LLCI28 25/06/2015 Call 11.000 0.980 0.980 0.000   0 0.980
LLCMN8 25/06/2015 Call 11.500 0.830 0.830 0.000   0 0.830
LLCP78 25/06/2015 Call 12.000 0.705 0.705 0.000   0 0.705
LLCRR8 25/06/2015 Call 12.500 0.590 0.590 0.000   0 0.590
LLCUP8 25/06/2015 Call 13.000 0.500 0.500 0.000   0 0.500
LLCYP8 25/06/2015 Call 13.500 0.420 0.420 0.000   0 0.420
LLCLS8 17/12/2015 Call 7.000 3.355 3.355 0.000   0 3.355
LLCMA8 17/12/2015 Call 7.500 2.860 2.860 0.000   0 2.860
LLCLU8 17/12/2015 Call 8.000 2.365 2.365 0.000   0 2.365
LLCM68 17/12/2015 Call 8.500 1.895 1.895 0.000   0 1.895
LLCLX8 17/12/2015 Call 9.000 1.490 1.490 0.000   0 1.490
LLCM88 17/12/2015 Call 9.500 1.160 1.160 0.000   0 1.160
LLCLZ8 17/12/2015 Call 10.000 0.895 0.895 0.000   0 0.895
LLCM48 17/12/2015 Call 10.500 0.685 0.685 0.000   0 0.685
LLCM28 17/12/2015 Call 11.000 0.520 0.520 0.000   0 0.520
LLCMP8 17/12/2015 Call 11.500 0.395 0.395 0.000   0 0.395
LLCP98 17/12/2015 Call 12.000 0.295 0.295 0.000   0 0.295
LLCRT8 17/12/2015 Call 12.500 0.220 0.220 0.000   0 0.220
LLCUR8 17/12/2015 Call 13.000 0.160 0.160 0.000   0 0.160
LLCYR8 17/12/2015 Call 13.500 0.115 0.115 0.000   0 0.115
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 0.001 0.001 0.000   0 0.001
LLCK28 30/05/2013 Put 9.000 0.003 0.003 0.000   0 0.003
LLCK88 30/05/2013 Put 9.250 0.010 0.010 0.000   112 0.010
LLCJL8 30/05/2013 Put 9.500 0.015 0.015 0.000   125 0.015
LLCSW8 30/05/2013 Put 9.510 0.015 0.015 0.000   0 0.015
LLCJT8 30/05/2013 Put 9.750 0.025 0.025 0.000   294 0.025
LLCSV8 30/05/2013 Put 9.760 0.035 0.035 0.000   90 0.035
LLCJZ8 30/05/2013 Put 10.000 0.060 0.060 0.050 76 598 0.060
LLCU58 30/05/2013 Put 10.010 0.050 0.050 0.000   100 0.050
LLCJP8 30/05/2013 Put 10.250 0.130 0.130 0.125 45 644 0.130
LLCU88 30/05/2013 Put 10.260 0.130 0.130 0.000   0 0.130
LLCKA8 30/05/2013 Put 10.500 0.270 0.270 0.000   845 0.270
LLCU98 30/05/2013 Put 10.510 0.275 0.275 0.000   0 0.275
LLCKM8 30/05/2013 Put 10.750 0.470 0.470 0.000   30 0.470
LLCUC8 30/05/2013 Put 10.760 0.475 0.475 0.000   0 0.475
LLCL98 30/05/2013 Put 11.000 0.710 0.710 0.000   0 0.710
LLCUD8 30/05/2013 Put 11.010 0.715 0.715 0.000   0 0.715
LLCN18 30/05/2013 Put 11.250 0.955 0.955 0.000   0 0.955
LLCNR8 30/05/2013 Put 11.500 1.205 1.205 0.000   0 1.205
LLCPW8 30/05/2013 Put 11.750 1.455 1.455 0.000   0 1.455
LLCR58 30/05/2013 Put 12.000 1.700 1.700 0.000   0 1.700
LLCS38 30/05/2013 Put 12.250 1.950 1.950 0.000   0 1.950
LLCSJ8 30/05/2013 Put 12.500 2.200 2.200 0.000   0 2.200
LLCXM8 30/05/2013 Put 12.750 2.450 2.450 0.000   0 2.450
LLCY48 30/05/2013 Put 13.000 2.700 2.700 0.000   0 2.700
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 0.000 0.000 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 0.001 0.001 0.000   24 0.001
LLCUG7 27/06/2013 Put 8.500 0.003 0.003 0.000   92 0.003
LLCXI7 27/06/2013 Put 8.750 0.008 0.008 0.000   0 0.008
LLCUM7 27/06/2013 Put 9.000 0.015 0.015 0.000   5,353 0.015
LLCU28 27/06/2013 Put 9.010 0.025 0.025 0.000   0 0.025
LLCYL7 27/06/2013 Put 9.250 0.035 0.035 0.000   163 0.035
LLCX57 27/06/2013 Put 9.500 0.060 0.060 0.000   156 0.060
LLCT18 27/06/2013 Put 9.510 0.070 0.070 0.000   0 0.070
LLCZP7 27/06/2013 Put 9.750 0.100 0.100 0.000   203 0.100
LLCSZ8 27/06/2013 Put 9.760 0.105 0.105 0.000   0 0.105
LLCC68 27/06/2013 Put 10.000 0.165 0.165 0.000   4,610 0.165
LLCDY8 27/06/2013 Put 10.250 0.260 0.260 0.000   170 0.260
LLCGQ8 27/06/2013 Put 10.500 0.395 0.395 0.000   78 0.395
LLCKO8 27/06/2013 Put 10.750 0.560 0.560 0.000   33 0.560
LLCLB8 27/06/2013 Put 11.000 0.760 0.760 0.000   218 0.760
LLCN38 27/06/2013 Put 11.250 0.975 0.975 0.000   0 0.975
LLCNT8 27/06/2013 Put 11.500 1.215 1.215 0.000   0 1.215
LLCPY8 27/06/2013 Put 11.750 1.455 1.455 0.000   0 1.455
LLCKR8 27/06/2013 Put 11.760 1.450 1.450 0.000   94 1.450
LLCR78 27/06/2013 Put 12.000 1.700 1.700 0.000   0 1.700
LLCS58 27/06/2013 Put 12.250 1.950 1.950 0.000   0 1.950
LLCSL8 27/06/2013 Put 12.500 2.200 2.200 0.000   0 2.200
LLCXO8 27/06/2013 Put 12.750 2.450 2.450 0.000   0 2.450
LLCY68 27/06/2013 Put 13.000 2.700 2.700 0.000   0 2.700
LLCV58 25/07/2013 Put 8.000 0.004 0.004 0.000   0 0.004
LLCQD8 25/07/2013 Put 8.250 0.008 0.008 0.000   0 0.008
LLCQH8 25/07/2013 Put 8.500 0.015 0.015 0.000   0 0.015
LLCQX8 25/07/2013 Put 8.750 0.030 0.030 0.000   86 0.030
LLCQ78 25/07/2013 Put 9.000 0.050 0.050 0.000   63 0.050
LLCQ98 25/07/2013 Put 9.250 0.075 0.075 0.000   49 0.075
LLCQF8 25/07/2013 Put 9.500 0.115 0.115 0.000   0 0.115
LLCQV8 25/07/2013 Put 9.750 0.165 0.165 0.000   30 0.165
LLCQ58 25/07/2013 Put 10.000 0.240 0.240 0.000   91 0.240
LLCQJ8 25/07/2013 Put 10.250 0.345 0.345 0.000   165 0.345
LLCQN8 25/07/2013 Put 10.500 0.475 0.475 0.510 30 270 0.475
LLCQR8 25/07/2013 Put 10.750 0.635 0.635 0.000   2,650 0.635
LLCQB8 25/07/2013 Put 11.000 0.815 0.815 0.000   50 0.815
LLCQL8 25/07/2013 Put 11.250 1.015 1.015 0.000   0 1.015
LLCQP8 25/07/2013 Put 11.500 1.235 1.235 0.000   0 1.235
LLCQT8 25/07/2013 Put 11.750 1.470 1.470 0.000   0 1.470
LLCR98 25/07/2013 Put 12.000 1.705 1.705 0.000   0 1.705
LLCS78 25/07/2013 Put 12.250 1.950 1.950 0.000   0 1.950
LLCSN8 25/07/2013 Put 12.500 2.200 2.200 0.000   0 2.200
LLCXQ8 25/07/2013 Put 12.750 2.450 2.450 0.000   0 2.450
LLCY88 25/07/2013 Put 13.000 2.700 2.700 0.000   0 2.700
LLCV78 29/08/2013 Put 8.000 0.030 0.030 0.000   0 0.030
LLCUW8 29/08/2013 Put 8.250 0.035 0.035 0.000   0 0.035
LLCUU8 29/08/2013 Put 8.500 0.050 0.050 0.000   0 0.050
LLCTU8 29/08/2013 Put 8.750 0.075 0.075 0.000   0 0.075
LLCT88 29/08/2013 Put 9.000 0.110 0.110 0.000   0 0.110
LLCU38 29/08/2013 Put 9.010 0.095 0.095 0.000   0 0.095
LLCTE8 29/08/2013 Put 9.250 0.150 0.150 0.000   33 0.150
LLCUX8 29/08/2013 Put 9.260 0.130 0.130 0.000   0 0.130
LLCTK8 29/08/2013 Put 9.500 0.205 0.205 0.000   25 0.205
LLCV18 29/08/2013 Put 9.510 0.185 0.185 0.000   0 0.185
LLCTW8 29/08/2013 Put 9.750 0.275 0.275 0.000   100 0.275
LLCV28 29/08/2013 Put 9.760 0.250 0.250 0.000   0 0.250
LLCT68 29/08/2013 Put 10.000 0.360 0.360 0.000   100 0.360
LLCTM8 29/08/2013 Put 10.250 0.465 0.465 0.000   0 0.465
LLCTQ8 29/08/2013 Put 10.500 0.590 0.590 0.000   0 0.590
LLCTY8 29/08/2013 Put 10.750 0.730 0.730 0.000   0 0.730
LLCTC8 29/08/2013 Put 11.000 0.895 0.895 0.000   0 0.895
LLCTO8 29/08/2013 Put 11.250 1.075 1.075 0.000   0 1.075
LLCTS8 29/08/2013 Put 11.500 1.270 1.270 0.000   0 1.270
LLCTA8 29/08/2013 Put 11.750 1.485 1.485 0.000   0 1.485
LLCTG8 29/08/2013 Put 12.000 1.705 1.705 0.000   0 1.705
LLCTI8 29/08/2013 Put 12.250 1.955 1.955 0.000   0 1.955
LLCUG8 29/08/2013 Put 12.500 2.210 2.210 0.000   0 2.210
LLCXS8 29/08/2013 Put 12.750 2.450 2.450 0.000   0 2.450
LLCYA8 29/08/2013 Put 13.000 2.705 2.705 0.000   0 2.705
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 0.001 0.001 0.000   60 0.001
LLCEY8 26/09/2013 Put 6.250 0.003 0.003 0.000   30 0.003
LLCV57 26/09/2013 Put 6.500 0.005 0.005 0.000   40 0.005
LLCF78 26/09/2013 Put 6.750 0.009 0.009 0.000   0 0.009
LLCV97 26/09/2013 Put 7.000 0.015 0.015 0.000   190 0.015
LLCEW8 26/09/2013 Put 7.250 0.025 0.025 0.000   0 0.025
LLCV17 26/09/2013 Put 7.500 0.030 0.030 0.000   190 0.030
LLCF98 26/09/2013 Put 7.750 0.035 0.035 0.000   10 0.035
LLCVB7 26/09/2013 Put 8.000 0.050 0.050 0.000   0 0.050
LLCF18 26/09/2013 Put 8.250 0.060 0.060 0.000   60 0.060
LLCUY7 26/09/2013 Put 8.500 0.090 0.090 0.000   30 0.090
LLCF58 26/09/2013 Put 8.750 0.120 0.120 0.000   100 0.120
LLCUW7 26/09/2013 Put 9.000 0.165 0.165 0.000   100 0.165
LLCF38 26/09/2013 Put 9.250 0.215 0.215 0.000   87 0.215
LLCX77 26/09/2013 Put 9.500 0.285 0.285 0.000   90 0.285
LLCFZ8 26/09/2013 Put 9.750 0.360 0.360 0.000   22 0.360
LLCZ37 26/09/2013 Put 10.000 0.475 0.475 0.000   100 0.475
LLCG28 26/09/2013 Put 10.250 0.605 0.605 0.000   22 0.605
LLCE18 26/09/2013 Put 10.500 0.750 0.750 0.000   0 0.750
LLCKQ8 26/09/2013 Put 10.750 0.910 0.910 0.000   0 0.910
LLCLD8 26/09/2013 Put 11.000 1.070 1.070 0.000   0 1.070
LLCN58 26/09/2013 Put 11.250 1.250 1.250 0.000   0 1.250
LLCNV8 26/09/2013 Put 11.500 1.440 1.440 0.000   0 1.440
LLCQ18 26/09/2013 Put 11.750 1.650 1.650 0.000   0 1.650
LLCRG8 26/09/2013 Put 12.000 1.860 1.860 0.000   100 1.860
LLCS98 26/09/2013 Put 12.250 2.105 2.105 0.000   0 2.105
LLCSP8 26/09/2013 Put 12.500 2.340 2.340 0.000   41 2.340
LLCV98 26/09/2013 Put 12.510 2.375 2.375 0.000   25 2.375
LLCXU8 26/09/2013 Put 12.750 2.580 2.580 0.000   0 2.580
LLCYC8 26/09/2013 Put 13.000 2.860 2.860 0.000   0 2.860
LLCYU8 24/10/2013 Put 8.250 0.085 0.085 0.000   0 0.085
LLCYW8 24/10/2013 Put 8.500 0.115 0.115 0.000   0 0.115
LLCXF8 24/10/2013 Put 8.750 0.155 0.155 0.000   0 0.155
LLCWR8 24/10/2013 Put 9.000 0.210 0.210 0.000   0 0.210
LLCWV8 24/10/2013 Put 9.250 0.270 0.270 0.000   0 0.270
LLCX88 24/10/2013 Put 9.500 0.345 0.345 0.000   0 0.345
LLCXA8 24/10/2013 Put 9.750 0.430 0.430 0.000   0 0.430
LLCWP8 24/10/2013 Put 10.000 0.535 0.535 0.000   20 0.535
LLCWX8 24/10/2013 Put 10.250 0.655 0.655 0.000   0 0.655
LLCXC8 24/10/2013 Put 10.500 0.785 0.785 0.000   0 0.785
LLCWL8 24/10/2013 Put 10.750 0.935 0.935 0.000   0 0.935
LLCWZ8 24/10/2013 Put 11.000 1.100 1.100 0.000   0 1.100
LLCX48 24/10/2013 Put 11.250 1.280 1.280 0.000   0 1.280
LLCX68 24/10/2013 Put 11.500 1.470 1.470 0.000   0 1.470
LLCWN8 24/10/2013 Put 11.750 1.675 1.675 0.000   0 1.675
LLCWT8 24/10/2013 Put 12.000 1.885 1.885 0.000   0 1.885
LLCX28 24/10/2013 Put 12.250 2.125 2.125 0.000   0 2.125
LLCXI8 24/10/2013 Put 12.500 2.355 2.355 0.000   0 2.355
LLCXW8 24/10/2013 Put 12.750 2.590 2.590 0.000   0 2.590
LLCYE8 24/10/2013 Put 13.000 2.865 2.865 0.000   0 2.865
LLCRR7 19/12/2013 Put 5.000 0.001 0.001 0.000   0 0.001
LLCRU7 19/12/2013 Put 5.500 0.004 0.004 0.000   30 0.004
LLCRV7 19/12/2013 Put 6.000 0.010 0.010 0.000   100 0.010
LLCRY7 19/12/2013 Put 6.500 0.025 0.025 0.000   0 0.025
LLCRZ7 19/12/2013 Put 7.000 0.035 0.035 0.000   30 0.035
LLCME8 19/12/2013 Put 7.250 0.045 0.045 0.000   0 0.045
LLCS37 19/12/2013 Put 7.500 0.060 0.060 0.000   118 0.060
LLCLL8 19/12/2013 Put 7.750 0.075 0.075 0.000   0 0.075
LLCS47 19/12/2013 Put 8.000 0.090 0.090 0.000   30 0.090
LLCLN8 19/12/2013 Put 8.250 0.120 0.120 0.000   0 0.120
LLCS77 19/12/2013 Put 8.500 0.155 0.155 0.000   60 0.155
LLCLJ8 19/12/2013 Put 8.750 0.200 0.200 0.000   0 0.200
LLCS87 19/12/2013 Put 9.000 0.260 0.260 0.000   50 0.260
LLCLP8 19/12/2013 Put 9.250 0.330 0.330 0.000   10 0.330
LLCSB7 19/12/2013 Put 9.500 0.410 0.410 0.000   50 0.410
LLCLF8 19/12/2013 Put 9.750 0.500 0.500 0.000   100 0.500
LLCZ57 19/12/2013 Put 10.000 0.610 0.610 0.000   408 0.610
LLCLR8 19/12/2013 Put 10.250 0.730 0.730 0.000   80 0.730
LLCE38 19/12/2013 Put 10.500 0.875 0.875 0.000   40 0.875
LLCLH8 19/12/2013 Put 10.750 1.030 1.030 0.000   0 1.030
LLCGS8 19/12/2013 Put 11.000 1.185 1.185 0.000   0 1.185
LLCN78 19/12/2013 Put 11.250 1.355 1.355 0.000   0 1.355
LLCNX8 19/12/2013 Put 11.500 1.535 1.535 0.000   0 1.535
LLCQ38 19/12/2013 Put 11.750 1.730 1.730 0.000   0 1.730
LLCRI8 19/12/2013 Put 12.000 1.975 1.975 0.000   68 1.975
LLCSB8 19/12/2013 Put 12.250 2.195 2.195 0.000   0 2.195
LLCSR8 19/12/2013 Put 12.500 2.380 2.380 0.000   0 2.380
LLCXZ8 19/12/2013 Put 12.750 2.610 2.610 0.000   0 2.610
LLCYG8 19/12/2013 Put 13.000 2.875 2.875 0.000   0 2.875
LLCVF7 27/03/2014 Put 5.000 0.020 0.020 0.000   0 0.020
LLCVT7 27/03/2014 Put 5.500 0.030 0.030 0.000   0 0.030
LLCVN7 27/03/2014 Put 6.000 0.035 0.035 0.000   0 0.035
LLCVV7 27/03/2014 Put 6.500 0.050 0.050 0.000   0 0.050
LLCVP7 27/03/2014 Put 7.000 0.080 0.080 0.000   0 0.080
LLCWD8 27/03/2014 Put 7.010 0.080 0.080 0.000   0 0.080
LLCVJ7 27/03/2014 Put 7.500 0.120 0.120 0.000   30 0.120
LLCWE8 27/03/2014 Put 7.510 0.120 0.120 0.000   30 0.120
LLCVR7 27/03/2014 Put 8.000 0.175 0.175 0.000   30 0.175
LLCWH8 27/03/2014 Put 8.010 0.170 0.170 0.000   30 0.170
LLCW98 27/03/2014 Put 8.250 0.215 0.215 0.000   30 0.215
LLCVH7 27/03/2014 Put 8.500 0.260 0.260 0.000   30 0.260
LLCVH8 27/03/2014 Put 8.750 0.320 0.320 0.000   30 0.320
LLCVL7 27/03/2014 Put 9.000 0.390 0.390 0.000   60 0.390
LLCVD8 27/03/2014 Put 9.250 0.475 0.475 0.000   0 0.475
LLCX97 27/03/2014 Put 9.500 0.570 0.570 0.000   0 0.570
LLCVJ8 27/03/2014 Put 9.750 0.675 0.675 0.000   0 0.675
LLCZ77 27/03/2014 Put 10.000 0.790 0.790 0.000   20 0.790
LLCVB8 27/03/2014 Put 10.250 0.915 0.915 0.000   0 0.915
LLCE58 27/03/2014 Put 10.500 1.055 1.055 0.000   24 1.055
LLCVN8 27/03/2014 Put 10.750 1.200 1.200 0.000   0 1.200
LLCGU8 27/03/2014 Put 11.000 1.360 1.360 0.000   100 1.360
LLCVF8 27/03/2014 Put 11.250 1.530 1.530 0.000   0 1.530
LLCMG8 27/03/2014 Put 11.500 1.710 1.710 0.000   0 1.710
LLCVL8 27/03/2014 Put 11.750 1.900 1.900 0.000   0 1.900
LLCNZ8 27/03/2014 Put 12.000 2.085 2.085 0.000   0 2.085
LLCWJ8 27/03/2014 Put 12.250 2.305 2.305 0.000   0 2.305
LLCRK8 27/03/2014 Put 12.500 2.515 2.515 0.000   0 2.515
LLCY28 27/03/2014 Put 12.750 2.740 2.740 0.000   0 2.740
LLCUI8 27/03/2014 Put 13.000 3.015 3.015 0.000   0 3.015
LLCW87 26/06/2014 Put 5.000 0.005 0.005 0.000   0 0.005
LLCW27 26/06/2014 Put 5.500 0.015 0.015 0.000   0 0.015
LLCWC7 26/06/2014 Put 6.000 0.030 0.030 0.000   0 0.030
LLCVX7 26/06/2014 Put 6.500 0.060 0.060 0.000   0 0.060
LLCWE7 26/06/2014 Put 7.000 0.115 0.115 0.000   0 0.115
LLCW47 26/06/2014 Put 7.500 0.190 0.190 0.000   0 0.190
LLCWA7 26/06/2014 Put 8.000 0.300 0.300 0.000   105 0.300
LLCW67 26/06/2014 Put 8.500 0.440 0.440 0.000   0 0.440
LLCVZ7 26/06/2014 Put 9.000 0.620 0.620 0.000   0 0.620
LLCXB7 26/06/2014 Put 9.500 0.830 0.830 0.000   0 0.830
LLCZ97 26/06/2014 Put 10.000 1.015 1.015 0.000   0 1.015
LLCE78 26/06/2014 Put 10.500 1.360 1.360 0.000   300 1.360
LLCGW8 26/06/2014 Put 11.000 1.675 1.675 0.000   0 1.675
LLCMI8 26/06/2014 Put 11.500 2.020 2.020 0.000   0 2.020
LLCP28 26/06/2014 Put 12.000 2.385 2.385 0.000   0 2.385
LLCRM8 26/06/2014 Put 12.500 2.770 2.770 0.000   0 2.770
LLCUK8 26/06/2014 Put 13.000 3.180 3.180 0.000   0 3.180
LLCYI8 26/06/2014 Put 13.500 3.605 3.605 0.000   0 3.605
LLCFI8 25/09/2014 Put 6.000 0.004 0.004 0.000   0 0.004
LLCFS8 25/09/2014 Put 6.500 0.015 0.015 0.000   0 0.015
LLCFG8 25/09/2014 Put 7.000 0.030 0.030 0.000   0 0.030
LLCFU8 25/09/2014 Put 7.500 0.070 0.070 0.000   0 0.070
LLCFK8 25/09/2014 Put 8.000 0.135 0.135 0.000   0 0.135
LLCFO8 25/09/2014 Put 8.500 0.230 0.230 0.000   0 0.230
LLCFM8 25/09/2014 Put 9.000 0.375 0.375 0.000   0 0.375
LLCFQ8 25/09/2014 Put 9.500 0.535 0.535 0.000   0 0.535
LLCFW8 25/09/2014 Put 10.000 0.740 0.740 0.000   0 0.740
LLCG48 25/09/2014 Put 10.500 1.010 1.010 0.000   0 1.010
LLCGY8 25/09/2014 Put 11.000 1.340 1.340 0.000   0 1.340
LLCMK8 25/09/2014 Put 11.500 1.710 1.710 0.000   0 1.710
LLCP48 25/09/2014 Put 12.000 2.115 2.115 0.000   0 2.115
LLCRO8 25/09/2014 Put 12.500 2.545 2.545 0.000   0 2.545
LLCUM8 25/09/2014 Put 13.000 2.990 2.990 0.000   0 2.990
LLCYK8 25/09/2014 Put 13.500 3.445 3.445 0.000   0 3.445
LLCWM7 18/12/2014 Put 5.000 0.020 0.020 0.000   0 0.020
LLCWQ7 18/12/2014 Put 5.500 0.040 0.040 0.000   0 0.040
LLCWG7 18/12/2014 Put 6.000 0.080 0.080 0.000   0 0.080
LLCWO7 18/12/2014 Put 6.500 0.140 0.140 0.000   0 0.140
LLCWI7 18/12/2014 Put 7.000 0.185 0.185 0.000   0 0.185
LLCWS7 18/12/2014 Put 7.500 0.330 0.330 0.000   70 0.330
LLCWK7 18/12/2014 Put 8.000 0.470 0.470 0.000   0 0.470
LLCWW7 18/12/2014 Put 8.500 0.575 0.575 0.000   0 0.575
LLCWU7 18/12/2014 Put 9.000 0.840 0.840 0.000   0 0.840
LLCXD7 18/12/2014 Put 9.500 1.070 1.070 0.000   0 1.070
LLCZB7 18/12/2014 Put 10.000 1.335 1.335 0.000   0 1.335
LLCE98 18/12/2014 Put 10.500 1.625 1.625 0.000   0 1.625
LLCI18 18/12/2014 Put 11.000 1.935 1.935 0.000   0 1.935
LLCMM8 18/12/2014 Put 11.500 2.275 2.275 0.000   0 2.275
LLCP68 18/12/2014 Put 12.000 2.630 2.630 0.000   0 2.630
LLCRQ8 18/12/2014 Put 12.500 3.005 3.005 0.000   0 3.005
LLCUO8 18/12/2014 Put 13.000 3.400 3.400 0.000   0 3.400
LLCYM8 18/12/2014 Put 13.500 3.800 3.800 0.000   0 3.800
LLCVT8 26/03/2015 Put 8.000 0.305 0.305 0.000   0 0.305
LLCVZ8 26/03/2015 Put 8.500 0.455 0.455 0.000   0 0.455
LLCVV8 26/03/2015 Put 9.000 0.640 0.640 0.000   0 0.640
LLCW48 26/03/2015 Put 9.500 0.860 0.860 0.000   0 0.860
LLCVR8 26/03/2015 Put 10.000 1.115 1.115 0.000   0 1.115
LLCW68 26/03/2015 Put 10.500 1.405 1.405 0.000   0 1.405
LLCVP8 26/03/2015 Put 11.000 1.725 1.725 0.000   0 1.725
LLCW28 26/03/2015 Put 11.500 2.075 2.075 0.000   0 2.075
LLCVX8 26/03/2015 Put 12.000 2.445 2.445 0.000   0 2.445
LLCWB8 26/03/2015 Put 12.500 2.835 2.835 0.000   0 2.835
LLCXK8 26/03/2015 Put 13.000 3.240 3.240 0.000   0 3.240
LLCYO8 26/03/2015 Put 13.500 3.665 3.665 0.000   0 3.665
LLCYF7 25/06/2015 Put 5.000 0.030 0.030 0.000   0 0.030
LLCY47 25/06/2015 Put 5.500 0.060 0.060 0.000   0 0.060
LLCYC7 25/06/2015 Put 6.000 0.105 0.105 0.000   0 0.105
LLCY27 25/06/2015 Put 6.500 0.130 0.130 0.000   0 0.130
LLCYA7 25/06/2015 Put 7.000 0.175 0.175 0.000   92 0.175
LLCXU7 25/06/2015 Put 7.500 0.295 0.295 0.000   80 0.295
LLCY67 25/06/2015 Put 8.000 0.540 0.540 0.000   0 0.540
LLCXZ7 25/06/2015 Put 8.500 0.720 0.720 0.000   0 0.720
LLCY87 25/06/2015 Put 9.000 0.935 0.935 0.000   0 0.935
LLCXW7 25/06/2015 Put 9.500 1.170 1.170 0.000   0 1.170
LLCZD7 25/06/2015 Put 10.000 1.435 1.435 0.000   0 1.435
LLCEG8 25/06/2015 Put 10.500 1.725 1.725 0.000   0 1.725
LLCI38 25/06/2015 Put 11.000 2.035 2.035 0.000   0 2.035
LLCMO8 25/06/2015 Put 11.500 2.375 2.375 0.000   0 2.375
LLCP88 25/06/2015 Put 12.000 2.725 2.725 0.000   0 2.725
LLCRS8 25/06/2015 Put 12.500 3.095 3.095 0.000   0 3.095
LLCUQ8 25/06/2015 Put 13.000 3.485 3.485 0.000   0 3.485
LLCYQ8 25/06/2015 Put 13.500 3.880 3.880 0.000   0 3.880
LLCLT8 17/12/2015 Put 7.000 0.095 0.095 0.000   0 0.095
LLCMB8 17/12/2015 Put 7.500 0.170 0.170 0.000   0 0.170
LLCLW8 17/12/2015 Put 8.000 0.280 0.280 0.000   0 0.280
LLCM78 17/12/2015 Put 8.500 0.420 0.420 0.000   0 0.420
LLCLY8 17/12/2015 Put 9.000 0.600 0.600 0.000   0 0.600
LLCM98 17/12/2015 Put 9.500 0.820 0.820 0.000   0 0.820
LLCM18 17/12/2015 Put 10.000 1.080 1.080 0.000   0 1.080
LLCM58 17/12/2015 Put 10.500 1.375 1.375 0.000   0 1.375
LLCM38 17/12/2015 Put 11.000 1.700 1.700 0.000   0 1.700
LLCMQ8 17/12/2015 Put 11.500 2.050 2.050 0.000   0 2.050
LLCPK8 17/12/2015 Put 12.000 2.425 2.425 0.000   0 2.425
LLCRU8 17/12/2015 Put 12.500 2.820 2.820 0.000   0 2.820
LLCUS8 17/12/2015 Put 13.000 3.230 3.230 0.000   0 3.230
LLCYS8 17/12/2015 Put 13.500 3.655 3.655 0.000   0 3.655

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.