Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 14.910 Up 0.090 14.900 14.920 14.850 14.910 14.760 204,493 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCC47 23/02/2017 Call 0.010 14.880 14.880 0.000   0 14.810
LLCZB9 23/02/2017 Call 11.000 3.890 3.890 0.000   0 3.820
LLCZC9 23/02/2017 Put 11.000 0.000 0.000 0.000   0 0.000
LLCZD9 23/02/2017 Call 11.250 3.640 3.640 0.000   0 3.570
LLCZE9 23/02/2017 Put 11.250 0.000 0.000 0.000   0 0.000
LLCWF9 23/02/2017 Call 11.500 3.390 3.390 0.000   0 3.320
LLCWG9 23/02/2017 Put 11.500 0.000 0.000 0.000   0 0.000
LLCWB9 23/02/2017 Call 11.750 3.140 3.140 0.000   0 3.070
LLCWC9 23/02/2017 Put 11.750 0.000 0.000 0.000   104 0.000
LLCVS9 23/02/2017 Call 12.000 2.890 2.890 0.000   0 2.820
LLCVT9 23/02/2017 Put 12.000 0.000 0.000 0.000   42 0.000
LLCVQ9 23/02/2017 Call 12.250 2.640 2.640 0.000   0 2.570
LLCVR9 23/02/2017 Put 12.250 0.000 0.000 0.000   130 0.000
LLCUY9 23/02/2017 Call 12.500 2.390 2.390 0.000   0 2.320
LLCUZ9 23/02/2017 Put 12.500 0.000 0.000 0.000   0 0.000
LLCVD9 23/02/2017 Call 12.750 2.140 2.140 0.000   0 2.075
LLCVE9 23/02/2017 Put 12.750 0.000 0.000 0.000   200 0.000
LLCVB9 23/02/2017 Call 13.000 1.890 1.890 0.000   0 1.825
LLCVC9 23/02/2017 Put 13.000 0.000 0.000 0.000   137 0.000
LLCV39 23/02/2017 Call 13.250 1.590 1.735 0.000   0 1.575
LLCV49 23/02/2017 Put 13.250 0.000 0.000 0.000   338 0.000
LLCUW9 23/02/2017 Call 13.500 1.340 1.485 0.000   199 1.325
LLCUX9 23/02/2017 Put 13.500 0.000 0.000 0.000   1,117 0.000
LLCVL9 23/02/2017 Call 13.750 1.095 1.235 0.000   299 1.080
LLCVM9 23/02/2017 Put 13.750 0.000 0.000 0.000   826 0.002
LLCEZ7 23/02/2017 Call 13.760 1.135 1.135 0.000   30 1.070
LLCEY7 23/02/2017 Put 13.760 0.000 0.000 0.000   334 0.003
LLCV79 23/02/2017 Call 14.000 0.850 0.990 0.000   454 0.840
LLCV89 23/02/2017 Put 14.000 0.002 0.002 0.000   2,510 0.009
LLCV19 23/02/2017 Call 14.250 0.610 0.750 0.000   277 0.615
LLCV29 23/02/2017 Put 14.250 0.009 0.009 0.000   3,150 0.030
LLCUU9 23/02/2017 Call 14.500 0.400 0.520 0.000   1,287 0.410
LLCUV9 23/02/2017 Put 14.500 0.020 0.080 0.000   848 0.075
LLCVJ9 23/02/2017 Call 14.750 0.225 0.315 0.000   550 0.240
LLCVK9 23/02/2017 Put 14.750 0.075 0.135 0.000   500 0.165
LLCF17 23/02/2017 Call 14.760 0.240 0.240 0.000   300 0.235
LLCF27 23/02/2017 Put 14.760 0.105 0.105 0.000   0 0.170
LLCV99 23/02/2017 Call 15.000 0.100 0.160 0.000   194 0.125
LLCVA9 23/02/2017 Put 15.000 0.185 0.255 0.000   0 0.305
LLCF47 23/02/2017 Call 15.010 0.110 0.110 0.000   0 0.120
LLCF37 23/02/2017 Put 15.010 0.230 0.230 0.000   0 0.310
LLCVH9 23/02/2017 Call 15.500 0.010 0.010 0.000   150 0.020
LLCVI9 23/02/2017 Put 15.500 0.550 0.670 0.000   50 0.710
LLCV59 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.001
LLCV69 23/02/2017 Put 16.000 1.020 1.160 0.000   0 1.190
LLCVF9 23/02/2017 Call 16.500 0.000 0.000 0.000   0 0.000
LLCVG9 23/02/2017 Put 16.500 1.610 1.610 0.000   0 1.685
LLCVN9 23/02/2017 Call 17.000 0.000 0.000 0.000   0 0.000
LLCVO9 23/02/2017 Put 17.000 2.110 2.110 0.000   0 2.185
LLCXQ9 23/02/2017 Call 17.500 0.000 0.000 0.000   0 0.000
LLCXR9 23/02/2017 Put 17.500 2.610 2.610 0.000   0 2.680
LLCEO7 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
LLCEP7 23/02/2017 Put 18.000 3.110 3.110 0.000   0 3.180
LLCIK7 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
LLCIL7 23/02/2017 Put 18.500 3.610 3.610 0.000   0 3.680
LLCJ99 30/03/2017 Call 0.010 14.585 14.585 0.000   4,700 14.515
LLCDY9 30/03/2017 Call 9.500 5.395 5.395 0.000   0 5.325
LLCDZ9 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
LLCSZ8 30/03/2017 Call 10.000 4.895 4.895 0.000   0 4.825
LLCT18 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
LLCS59 30/03/2017 Call 10.250 4.645 4.645 0.000   0 4.575
LLCS69 30/03/2017 Put 10.250 0.000 0.000 0.000   0 0.000
LLCSF8 30/03/2017 Call 10.500 4.395 4.395 0.000   0 4.330
LLCSG8 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
LLCK59 30/03/2017 Call 10.750 4.145 4.145 0.000   0 4.080
LLCK69 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.000
LLCRP8 30/03/2017 Call 11.000 3.895 3.895 0.000   0 3.830
LLCRQ8 30/03/2017 Put 11.000 0.000 0.000 0.000   81 0.001
LLCJO9 30/03/2017 Call 11.250 3.645 3.645 0.000   0 3.580
LLCJP9 30/03/2017 Put 11.250 0.001 0.001 0.000   0 0.001
LLCRH8 30/03/2017 Call 11.500 3.395 3.395 0.000   0 3.335
LLCRI8 30/03/2017 Put 11.500 0.001 0.001 0.000   50 0.003
LLCJE9 30/03/2017 Call 11.750 3.145 3.145 0.000   0 3.090
LLCJF9 30/03/2017 Put 11.750 0.003 0.003 0.000   0 0.005
LLCRR8 30/03/2017 Call 12.000 2.895 2.895 0.000   400 2.845
LLCRS8 30/03/2017 Put 12.000 0.006 0.006 0.000   242 0.010
LLCJA9 30/03/2017 Call 12.250 2.645 2.645 0.000   1,200 2.595
LLCJB9 30/03/2017 Put 12.250 0.010 0.010 0.000   0 0.015
LLCC57 30/03/2017 Call 12.260 2.350 2.350 0.000   0 2.405
LLCC67 30/03/2017 Put 12.260 0.010 0.010 0.000   0 0.020
LLCRV8 30/03/2017 Call 12.500 2.395 2.395 0.000   0 2.350
LLCRW8 30/03/2017 Put 12.500 0.007 0.065 0.000   450 0.030
LLCIG9 30/03/2017 Call 12.750 2.145 2.145 0.000   0 2.100
LLCIH9 30/03/2017 Put 12.750 0.020 0.080 0.000   70 0.045
LLCRL8 30/03/2017 Call 13.000 1.900 1.900 0.000   18 1.855
LLCRM8 30/03/2017 Put 13.000 0.040 0.090 0.000   170 0.065
LLCIM9 30/03/2017 Call 13.250 1.635 1.740 0.000   0 1.610
LLCIN9 30/03/2017 Put 13.250 0.070 0.115 0.000   100 0.100
LLCFI7 30/03/2017 Call 13.260 1.450 1.450 0.000   100 1.455
LLCFJ7 30/03/2017 Put 13.260 0.085 0.085 0.000   0 0.100
LLCRF8 30/03/2017 Call 13.500 1.400 1.505 0.000   199 1.380
LLCRG8 30/03/2017 Put 13.500 0.095 0.145 0.000   1,016 0.140
LLCF97 30/03/2017 Call 13.510 1.250 1.250 0.000   0 1.240
LLCFF7 30/03/2017 Put 13.510 0.120 0.120 0.000   90 0.140
LLCII9 30/03/2017 Call 13.750 1.175 1.280 0.000   181 1.155
LLCIJ9 30/03/2017 Put 13.750 0.140 0.195 0.000   75 0.190
LLCFH7 30/03/2017 Call 13.760 1.060 1.060 0.000   0 1.040
LLCFG7 30/03/2017 Put 13.760 0.170 0.170 0.000   300 0.195
LLCRN8 30/03/2017 Call 14.000 0.960 1.065 0.000   320 0.945
LLCRO8 30/03/2017 Put 14.000 0.200 0.260 0.000   141 0.255
LLCZL9 30/03/2017 Call 14.010 0.890 0.890 0.000   170 0.860
LLCZM9 30/03/2017 Put 14.010 0.235 0.235 0.000   795 0.260
LLCIK9 30/03/2017 Call 14.250 0.765 0.845 0.000   6,755 0.755
LLCIL9 30/03/2017 Put 14.250 0.275 0.335 0.000   371 0.340
LLCZN9 30/03/2017 Call 14.260 0.735 0.735 0.000   115 0.695
LLCZO9 30/03/2017 Put 14.260 0.320 0.320 0.000   525 0.345
LLCRJ8 30/03/2017 Call 14.500 0.585 0.660 0.000   935 0.585
LLCRK8 30/03/2017 Put 14.500 0.365 0.435 0.000   300 0.440
LLCCY7 30/03/2017 Call 14.510 0.575 0.575 0.000   860 0.550
LLCCZ7 30/03/2017 Put 14.510 0.430 0.430 0.000   350 0.445
LLCIO9 30/03/2017 Call 14.750 0.435 0.515 0.000   891 0.445
LLCIP9 30/03/2017 Put 14.750 0.490 0.575 0.000   120 0.565
LLCD27 30/03/2017 Call 14.760 0.450 0.450 0.000   340 0.425
LLCD17 30/03/2017 Put 14.760 0.555 0.555 0.000   150 0.570
LLCRT8 30/03/2017 Call 15.000 0.315 0.385 0.000   550 0.330
LLCRU8 30/03/2017 Put 15.000 0.625 0.715 0.000   273 0.715
LLCQV9 30/03/2017 Call 15.010 0.345 0.345 0.000   293 0.320
LLCQU9 30/03/2017 Put 15.010 0.705 0.705 0.000   120 0.720
LLCI99 30/03/2017 Call 15.500 0.165 0.205 0.000   518 0.175
LLCIF9 30/03/2017 Put 15.500 0.985 1.060 0.000   130 1.075
LLCQW9 30/03/2017 Call 15.510 0.185 0.185 0.000   0 0.170
LLCQX9 30/03/2017 Put 15.510 1.055 1.055 0.000   40 1.080
LLCTM8 30/03/2017 Call 16.000 0.070 0.110 0.000   150 0.085
LLCTN8 30/03/2017 Put 16.000 1.375 1.480 0.000   394 1.515
LLCI79 30/03/2017 Call 16.500 0.045 0.045 0.000   10 0.040
LLCI89 30/03/2017 Put 16.500 1.800 2.010 0.000   0 1.995
LLCZO8 30/03/2017 Call 17.000 0.020 0.020 0.000   100 0.015
LLCZP8 30/03/2017 Put 17.000 2.425 2.425 0.000   0 2.495
LLCUQ9 30/03/2017 Call 17.500 0.007 0.007 0.000   0 0.007
LLCUR9 30/03/2017 Put 17.500 2.925 2.925 0.000   0 2.990
LLCZW8 30/03/2017 Call 18.000 0.003 0.003 0.000   0 0.003
LLCZX8 30/03/2017 Put 18.000 3.425 3.425 0.000   0 3.490
LLCIM7 30/03/2017 Call 18.500 0.001 0.001 0.000   0 0.001
LLCIN7 30/03/2017 Put 18.500 3.920 3.920 0.000   0 3.990
LLCGT7 27/04/2017 Call 0.010 14.605 14.605 0.000   0 14.535
LLCZF9 27/04/2017 Call 11.000 3.895 3.895 0.000   0 3.825
LLCZG9 27/04/2017 Put 11.000 0.003 0.003 0.000   0 0.006
LLCZH9 27/04/2017 Call 11.250 3.645 3.645 0.000   0 3.575
LLCZI9 27/04/2017 Put 11.250 0.006 0.006 0.000   0 0.009
LLCXZ9 27/04/2017 Call 11.500 3.395 3.395 0.000   0 3.325
LLCY19 27/04/2017 Put 11.500 0.010 0.010 0.000   150 0.015
LLCY29 27/04/2017 Call 11.750 3.145 3.145 0.000   0 3.080
LLCY39 27/04/2017 Put 11.750 0.015 0.015 0.000   55 0.025
LLCY49 27/04/2017 Call 12.000 2.895 2.895 0.000   0 2.835
LLCY59 27/04/2017 Put 12.000 0.025 0.025 0.000   0 0.035
LLCY69 27/04/2017 Call 12.250 2.645 2.645 0.000   0 2.585
LLCY79 27/04/2017 Put 12.250 0.040 0.040 0.000   60 0.050
LLCY89 27/04/2017 Call 12.500 2.395 2.395 0.000   0 2.340
LLCY99 27/04/2017 Put 12.500 0.060 0.060 0.000   10 0.070
LLCYA9 27/04/2017 Call 12.750 2.145 2.145 0.000   0 2.100
LLCYB9 27/04/2017 Put 12.750 0.065 0.120 0.000   0 0.095
LLCYC9 27/04/2017 Call 13.000 1.900 1.900 0.000   0 1.855
LLCYD9 27/04/2017 Put 13.000 0.090 0.140 0.000   250 0.125
LLCYE9 27/04/2017 Call 13.250 1.645 1.750 0.000   0 1.620
LLCYF9 27/04/2017 Put 13.250 0.120 0.175 0.000   0 0.165
LLCYG9 27/04/2017 Call 13.500 1.415 1.520 0.000   0 1.395
LLCYH9 27/04/2017 Put 13.500 0.165 0.220 0.000   30 0.215
LLCYI9 27/04/2017 Call 13.750 1.200 1.305 0.000   30 1.185
LLCYJ9 27/04/2017 Put 13.750 0.210 0.295 0.000   0 0.275
LLCYK9 27/04/2017 Call 14.000 0.995 1.100 0.000   70 0.985
LLCYL9 27/04/2017 Put 14.000 0.280 0.360 0.000   23 0.355
LLCYM9 27/04/2017 Call 14.250 0.810 0.910 0.000   100 0.810
LLCYN9 27/04/2017 Put 14.250 0.365 0.460 0.000   0 0.445
LLCYO9 27/04/2017 Call 14.500 0.650 0.740 0.000   180 0.655
LLCYP9 27/04/2017 Put 14.500 0.465 0.570 0.000   0 0.555
LLCYQ9 27/04/2017 Call 14.750 0.505 0.590 0.000   0 0.525
LLCYR9 27/04/2017 Put 14.750 0.590 0.680 0.000   0 0.680
LLCYS9 27/04/2017 Call 15.000 0.395 0.475 0.000   110 0.415
LLCYT9 27/04/2017 Put 15.000 0.720 0.820 0.000   0 0.825
LLCZ39 27/04/2017 Call 15.500 0.235 0.280 0.000   30 0.245
LLCZ49 27/04/2017 Put 15.500 1.050 1.150 0.000   0 1.170
LLCB17 27/04/2017 Call 16.000 0.130 0.165 0.000   0 0.140
LLCB27 27/04/2017 Put 16.000 1.445 1.550 0.000   0 1.570
LLCCK7 27/04/2017 Call 16.500 0.085 0.085 0.000   0 0.080
LLCCL7 27/04/2017 Put 16.500 1.820 2.040 0.000   0 2.020
LLCCU7 27/04/2017 Call 17.000 0.045 0.045 0.000   0 0.040
LLCCV7 27/04/2017 Put 17.000 2.430 2.430 0.000   0 2.500
LLCD37 27/04/2017 Call 17.500 0.020 0.020 0.000   0 0.020
LLCD47 27/04/2017 Put 17.500 2.925 2.925 0.000   0 2.990
LLCEQ7 27/04/2017 Call 18.000 0.010 0.010 0.000   0 0.010
LLCER7 27/04/2017 Put 18.000 3.420 3.420 0.000   0 3.490
LLCIO7 27/04/2017 Call 18.500 0.005 0.005 0.000   0 0.005
LLCIP7 27/04/2017 Put 18.500 3.920 3.920 0.000   0 3.990
LLCB37 25/05/2017 Call 11.750 3.145 3.145 0.000   0 3.075
LLCB47 25/05/2017 Put 11.750 0.045 0.045 0.000   30 0.050
LLCB57 25/05/2017 Call 12.000 2.895 2.895 0.000   0 2.825
LLCB67 25/05/2017 Put 12.000 0.065 0.065 0.000   0 0.070
LLCB77 25/05/2017 Call 12.250 2.645 2.645 0.000   0 2.580
LLCB87 25/05/2017 Put 12.250 0.065 0.105 0.000   0 0.090
LLCB97 25/05/2017 Call 12.500 2.395 2.395 0.000   0 2.335
LLCBF7 25/05/2017 Put 12.500 0.080 0.135 0.000   0 0.115
LLCBG7 25/05/2017 Call 12.750 2.150 2.150 0.000   0 2.095
LLCBH7 25/05/2017 Put 12.750 0.100 0.155 0.000   0 0.140
LLCBI7 25/05/2017 Call 13.000 1.905 1.905 0.000   0 1.860
LLCBJ7 25/05/2017 Put 13.000 0.130 0.195 0.000   0 0.180
LLCBK7 25/05/2017 Call 13.250 1.665 1.770 0.000   0 1.640
LLCBL7 25/05/2017 Put 13.250 0.175 0.235 0.000   0 0.220
LLCBM7 25/05/2017 Call 13.500 1.445 1.550 0.000   0 1.425
LLCBO7 25/05/2017 Put 13.500 0.215 0.295 0.000   0 0.275
LLCBP7 25/05/2017 Call 13.750 1.240 1.345 0.000   399 1.225
LLCBQ7 25/05/2017 Put 13.750 0.280 0.350 0.000   0 0.340
LLCBR7 25/05/2017 Call 14.000 1.050 1.155 0.000   58 1.045
LLCBS7 25/05/2017 Put 14.000 0.355 0.425 0.000   70 0.420
LLCBT7 25/05/2017 Call 14.250 0.880 0.975 0.000   72 0.880
LLCBU7 25/05/2017 Put 14.250 0.440 0.530 0.000   0 0.515
LLCBV7 25/05/2017 Call 14.500 0.720 0.820 0.000   0 0.730
LLCBW7 25/05/2017 Put 14.500 0.545 0.630 0.000   0 0.625
LLCBX7 25/05/2017 Call 14.750 0.585 0.665 0.000   0 0.605
LLCBY7 25/05/2017 Put 14.750 0.665 0.760 0.000   0 0.750
LLCBZ7 25/05/2017 Call 15.000 0.485 0.550 0.000   0 0.495
LLCC17 25/05/2017 Put 15.000 0.800 0.900 0.000   0 0.895
LLCC27 25/05/2017 Call 15.500 0.310 0.355 0.000   10 0.320
LLCC37 25/05/2017 Put 15.500 1.115 1.215 0.000   0 1.220
LLCCI7 25/05/2017 Call 16.000 0.190 0.225 0.000   0 0.200
LLCCJ7 25/05/2017 Put 16.000 1.495 1.595 0.000   0 1.600
LLCI87 25/05/2017 Call 16.010 0.210 0.210 0.000   300 0.200
LLCI77 25/05/2017 Put 16.010 1.550 1.550 0.000   0 1.590
LLCCM7 25/05/2017 Call 16.500 0.105 0.145 0.000   0 0.120
LLCCN7 25/05/2017 Put 16.500 1.855 2.075 0.000   0 2.030
LLCI97 25/05/2017 Call 16.510 0.130 0.130 0.000   0 0.120
LLCIF7 25/05/2017 Put 16.510 1.960 1.960 0.000   0 2.010
LLCCW7 25/05/2017 Call 17.000 0.075 0.075 0.000   0 0.070
LLCCX7 25/05/2017 Put 17.000 2.310 2.530 0.000   0 2.500
LLCD57 25/05/2017 Call 17.500 0.045 0.045 0.000   0 0.040
LLCD67 25/05/2017 Put 17.500 2.925 2.925 0.000   0 2.990
LLCES7 25/05/2017 Call 18.000 0.025 0.025 0.000   0 0.025
LLCET7 25/05/2017 Put 18.000 3.420 3.420 0.000   0 3.490
LLCIQ7 25/05/2017 Call 18.500 0.015 0.015 0.000   0 0.015
LLCIR7 25/05/2017 Put 18.500 3.920 3.920 0.000   0 3.990
LLCQB9 29/06/2017 Call 0.010 14.655 14.655 0.000   0 14.585
LLCE19 29/06/2017 Call 9.500 5.395 5.395 0.000   0 5.325
LLCE29 29/06/2017 Put 9.500 0.006 0.006 0.000   1,000 0.007
LLCDM9 29/06/2017 Call 10.000 4.900 4.900 0.000   0 4.830
LLCDN9 29/06/2017 Put 10.000 0.015 0.015 0.000   0 0.015
LLCS79 29/06/2017 Call 10.250 4.650 4.650 0.000   0 4.580
LLCS89 29/06/2017 Put 10.250 0.020 0.020 0.000   10 0.020
LLCBF9 29/06/2017 Call 10.500 4.400 4.400 0.000   0 4.330
LLCBG9 29/06/2017 Put 10.500 0.030 0.030 0.000   600 0.030
LLCR99 29/06/2017 Call 10.750 4.150 4.150 0.000   0 4.080
LLCRF9 29/06/2017 Put 10.750 0.040 0.040 0.000   0 0.040
LLCB49 29/06/2017 Call 11.000 3.900 3.900 0.000   0 3.830
LLCB59 29/06/2017 Put 11.000 0.050 0.050 0.000   0 0.055
LLCQM9 29/06/2017 Call 11.250 3.650 3.650 0.000   0 3.580
LLCQN9 29/06/2017 Put 11.250 0.065 0.065 0.000   0 0.070
LLCYV8 29/06/2017 Call 11.500 3.400 3.400 0.000   0 3.330
LLCYW8 29/06/2017 Put 11.500 0.075 0.075 0.000   2,250 0.085
LLCCO7 29/06/2017 Call 11.510 3.280 3.280 0.000   0 3.220
LLCCP7 29/06/2017 Put 11.510 0.080 0.080 0.000   0 0.085
LLCP49 29/06/2017 Call 11.750 3.155 3.155 0.000   0 3.085
LLCP59 29/06/2017 Put 11.750 0.095 0.095 0.000   150 0.100
LLCCR7 29/06/2017 Call 11.760 3.045 3.045 0.000   0 2.985
LLCCQ7 29/06/2017 Put 11.760 0.095 0.095 0.000   0 0.100
LLCZ98 29/06/2017 Call 12.000 2.910 2.910 0.000   0 2.845
LLCZA8 29/06/2017 Put 12.000 0.110 0.110 0.000   0 0.120
LLCCS7 29/06/2017 Call 12.010 2.810 2.810 0.000   0 2.755
LLCCT7 29/06/2017 Put 12.010 0.110 0.110 0.000   40 0.120
LLCPK9 29/06/2017 Call 12.250 2.665 2.665 0.000   0 2.600
LLCPL9 29/06/2017 Put 12.250 0.135 0.135 0.000   0 0.145
LLCYX8 29/06/2017 Call 12.500 2.425 2.425 0.000   0 2.365
LLCYZ8 29/06/2017 Put 12.500 0.160 0.160 0.000   48 0.170
LLCP69 29/06/2017 Call 12.750 2.190 2.190 0.000   0 2.135
LLCP79 29/06/2017 Put 12.750 0.195 0.195 0.000   0 0.205
LLCZ78 29/06/2017 Call 13.000 1.965 1.965 0.000   0 1.910
LLCZ88 29/06/2017 Put 13.000 0.230 0.230 0.000   20 0.245
LLCYV9 29/06/2017 Call 13.010 1.925 1.925 0.000   0 1.875
LLCYW9 29/06/2017 Put 13.010 0.230 0.230 0.000   198 0.245
LLCPO9 29/06/2017 Call 13.250 1.745 1.745 0.000   0 1.695
LLCPP9 29/06/2017 Put 13.250 0.280 0.280 0.000   0 0.295
LLCYX9 29/06/2017 Call 13.260 1.720 1.720 0.000   0 1.670
LLCYZ9 29/06/2017 Put 13.260 0.280 0.280 0.000   20 0.295
LLCYT8 29/06/2017 Call 13.500 1.545 1.545 0.000   0 1.495
LLCYU8 29/06/2017 Put 13.500 0.335 0.335 0.000   0 0.360
LLCP89 29/06/2017 Call 13.750 1.350 1.350 0.000   0 1.305
LLCP99 29/06/2017 Put 13.750 0.400 0.400 0.000   280 0.425
LLCZ58 29/06/2017 Call 14.000 1.180 1.180 0.000   0 1.135
LLCZ68 29/06/2017 Put 14.000 0.485 0.485 0.000   15 0.510
LLCPQ9 29/06/2017 Call 14.250 1.015 1.015 0.000   70 0.980
LLCPR9 29/06/2017 Put 14.250 0.000 0.000 0.000   100 0.605
LLCYP8 29/06/2017 Call 14.500 0.870 0.870 0.000   160 0.830
LLCYQ8 29/06/2017 Put 14.500 0.685 0.685 0.000   188 0.715
LLCPM9 29/06/2017 Call 14.750 0.740 0.740 0.000   80 0.705
LLCPN9 29/06/2017 Put 14.750 0.805 0.805 0.000   0 0.845
LLCZ38 29/06/2017 Call 15.000 0.620 0.620 0.000   25 0.590
LLCZ48 29/06/2017 Put 15.000 0.940 0.940 0.000   0 0.980
LLCP29 29/06/2017 Call 15.500 0.000 0.000 0.000   790 0.405
LLCP39 29/06/2017 Put 15.500 1.250 1.250 0.000   0 1.300
LLCZ18 29/06/2017 Call 16.000 0.285 0.285 0.000   340 0.270
LLCZ28 29/06/2017 Put 16.000 1.610 1.610 0.000   0 1.665
LLCTX9 29/06/2017 Call 16.500 0.185 0.185 0.000   150 0.175
LLCTY9 29/06/2017 Put 16.500 2.015 2.015 0.000   0 2.080
LLCZQ8 29/06/2017 Call 17.000 0.115 0.115 0.000   0 0.110
LLCZR8 29/06/2017 Put 17.000 2.460 2.460 0.000   0 2.525
LLCUS9 29/06/2017 Call 17.500 0.075 0.075 0.000   0 0.070
LLCUT9 29/06/2017 Put 17.500 2.935 2.935 0.000   0 3.000
LLCZY8 29/06/2017 Call 18.000 0.045 0.045 0.000   0 0.040
LLCB19 29/06/2017 Put 18.000 3.425 3.425 0.000   0 3.495
LLCTH9 29/06/2017 Call 18.010 0.045 0.045 0.000   0 0.040
LLCTI9 29/06/2017 Put 18.010 3.355 3.355 0.000   70 3.420
LLCIS7 29/06/2017 Call 18.500 0.025 0.025 0.000   0 0.025
LLCIT7 29/06/2017 Put 18.500 3.920 3.920 0.000   0 3.990
LLCVY9 29/06/2017 Call 19.000 0.015 0.015 0.000   0 0.015
LLCVZ9 29/06/2017 Put 19.000 4.420 4.420 0.000   155 4.490
LLCTK9 29/06/2017 Call 20.000 0.005 0.005 0.000   0 0.005
LLCTJ9 29/06/2017 Put 20.000 5.420 5.420 0.000   0 5.490
LLCTM9 29/06/2017 Call 20.010 0.005 0.005 0.000   0 0.005
LLCTL9 29/06/2017 Put 20.010 5.315 5.315 0.000   0 5.385
LLCFO7 27/07/2017 Call 11.750 3.145 3.145 0.000   0 3.080
LLCFP7 27/07/2017 Put 11.750 0.110 0.110 0.000   0 0.120
LLCGP7 27/07/2017 Call 12.000 2.910 2.910 0.000   0 2.845
LLCGQ7 27/07/2017 Put 12.000 0.135 0.135 0.000   0 0.145
LLCG37 27/07/2017 Call 12.250 2.675 2.675 0.000   0 2.615
LLCG47 27/07/2017 Put 12.250 0.160 0.160 0.000   0 0.170
LLCG77 27/07/2017 Call 12.500 2.445 2.445 0.000   0 2.385
LLCG87 27/07/2017 Put 12.500 0.190 0.190 0.000   0 0.205
LLCFU7 27/07/2017 Call 12.750 2.215 2.215 0.000   0 2.160
LLCFV7 27/07/2017 Put 12.750 0.230 0.230 0.000   0 0.240
LLCG97 27/07/2017 Call 13.000 1.995 1.995 0.000   0 1.940
LLCGK7 27/07/2017 Put 13.000 0.275 0.275 0.000   0 0.290
LLCFQ7 27/07/2017 Call 13.250 1.785 1.785 0.000   0 1.735
LLCFR7 27/07/2017 Put 13.250 0.320 0.320 0.000   0 0.340
LLCFY7 27/07/2017 Call 13.500 1.590 1.590 0.000   0 1.545
LLCFZ7 27/07/2017 Put 13.500 0.385 0.385 0.000   0 0.405
LLCFW7 27/07/2017 Call 13.750 1.410 1.410 0.000   0 1.365
LLCFX7 27/07/2017 Put 13.750 0.455 0.455 0.000   0 0.480
LLCGL7 27/07/2017 Call 14.000 1.240 1.240 0.000   0 1.195
LLCGM7 27/07/2017 Put 14.000 0.540 0.540 0.000   0 0.570
LLCI37 27/07/2017 Call 14.010 1.230 1.230 0.000   0 1.190
LLCI47 27/07/2017 Put 14.010 0.540 0.540 0.000   0 0.565
LLCFS7 27/07/2017 Call 14.250 0.000 0.000 0.000   0 1.045
LLCFT7 27/07/2017 Put 14.250 0.640 0.640 0.000   0 0.670
LLCI67 27/07/2017 Call 14.260 1.075 1.075 0.000   0 1.035
LLCI57 27/07/2017 Put 14.260 0.635 0.635 0.000   30 0.665
LLCG17 27/07/2017 Call 14.500 0.935 0.935 0.000   0 0.900
LLCG27 27/07/2017 Put 14.500 0.745 0.745 0.000   0 0.780
LLCGN7 27/07/2017 Call 14.750 0.810 0.810 0.000   0 0.775
LLCGO7 27/07/2017 Put 14.750 0.870 0.870 0.000   0 0.905
LLCG57 27/07/2017 Call 15.000 0.685 0.685 0.000   0 0.660
LLCG67 27/07/2017 Put 15.000 1.000 1.000 0.000   0 1.040
LLCFM7 27/07/2017 Call 15.500 0.495 0.495 0.000   0 0.470
LLCFN7 27/07/2017 Put 15.500 1.305 1.305 0.000   0 1.355
LLCGU7 27/07/2017 Call 16.000 0.345 0.345 0.000   150 0.325
LLCGV7 27/07/2017 Put 16.000 1.665 1.665 0.000   0 1.715
LLCGW7 27/07/2017 Call 16.500 0.235 0.235 0.000   0 0.220
LLCGX7 27/07/2017 Put 16.500 2.060 2.060 0.000   0 2.115
LLCGY7 27/07/2017 Call 17.000 0.160 0.160 0.000   0 0.150
LLCGZ7 27/07/2017 Put 17.000 2.485 2.485 0.000   0 2.550
LLCI17 27/07/2017 Call 17.500 0.110 0.110 0.000   0 0.100
LLCI27 27/07/2017 Put 17.500 2.940 2.940 0.000   0 3.010
LLCIG7 27/07/2017 Call 18.000 0.075 0.075 0.000   0 0.070
LLCIH7 27/07/2017 Put 18.000 3.425 3.425 0.000   0 3.490
LLCIU7 27/07/2017 Call 18.500 0.050 0.050 0.000   0 0.045
LLCIV7 27/07/2017 Put 18.500 3.920 3.920 0.000   0 3.990
LLCXH9 28/09/2017 Call 0.010 14.410 14.410 0.000   0 14.340
LLCRG9 28/09/2017 Call 10.000 4.895 4.895 0.000   0 4.825
LLCRH9 28/09/2017 Put 10.000 0.075 0.075 0.000   0 0.080
LLCK79 28/09/2017 Call 10.500 4.395 4.395 0.000   0 4.325
LLCK89 28/09/2017 Put 10.500 0.105 0.105 0.000   0 0.110
LLCJQ9 28/09/2017 Call 11.000 3.900 3.900 0.000   0 3.830
LLCJR9 28/09/2017 Put 11.000 0.140 0.140 0.000   0 0.145
LLCZJ9 28/09/2017 Call 11.250 3.650 3.650 0.000   0 3.580
LLCZK9 28/09/2017 Put 11.250 0.160 0.160 0.000   0 0.170
LLCEU7 28/09/2017 Call 11.260 3.335 3.335 0.000   0 3.275
LLCEV7 28/09/2017 Put 11.260 0.160 0.160 0.000   0 0.170
LLCJC9 28/09/2017 Call 11.500 3.405 3.405 0.000   0 3.340
LLCJD9 28/09/2017 Put 11.500 0.185 0.185 0.000   0 0.195
LLCEX7 28/09/2017 Call 11.510 3.110 3.110 0.000   0 3.050
LLCEW7 28/09/2017 Put 11.510 0.190 0.190 0.000   80 0.200
LLCXU9 28/09/2017 Call 11.750 3.165 3.165 0.000   0 3.100
LLCXV9 28/09/2017 Put 11.750 0.220 0.220 0.000   0 0.230
LLCJ79 28/09/2017 Call 12.000 2.930 2.930 0.000   0 2.865
LLCJ89 28/09/2017 Put 12.000 0.260 0.260 0.000   0 0.270
LLCWT9 28/09/2017 Call 12.250 2.705 2.705 0.000   0 2.645
LLCWU9 28/09/2017 Put 12.250 0.300 0.300 0.000   0 0.315
LLCIU9 28/09/2017 Call 12.500 2.485 2.485 0.000   0 2.425
LLCIV9 28/09/2017 Put 12.500 0.350 0.350 0.000   0 0.370
LLCWJ9 28/09/2017 Call 12.750 2.270 2.270 0.000   0 2.215
LLCWK9 28/09/2017 Put 12.750 0.405 0.405 0.000   28 0.425
LLCJ39 28/09/2017 Call 13.000 2.070 2.070 0.000   0 2.015
LLCJ49 28/09/2017 Put 13.000 0.465 0.465 0.000   0 0.485
LLCWP9 28/09/2017 Call 13.250 1.875 1.875 0.000   0 1.825
LLCWQ9 28/09/2017 Put 13.250 0.530 0.530 0.000   0 0.555
LLCIS9 28/09/2017 Call 13.500 1.695 1.695 0.000   0 1.645
LLCIT9 28/09/2017 Put 13.500 0.610 0.610 0.000   0 0.635
LLCWN9 28/09/2017 Call 13.750 1.520 1.520 0.000   0 1.475
LLCWO9 28/09/2017 Put 13.750 0.695 0.695 0.000   0 0.725
LLCJ59 28/09/2017 Call 14.000 1.365 1.365 0.000   0 1.320
LLCJ69 28/09/2017 Put 14.000 0.800 0.800 0.000   0 0.830
LLCWR9 28/09/2017 Call 14.250 1.210 1.210 0.000   0 1.170
LLCWS9 28/09/2017 Put 14.250 0.910 0.910 0.000   0 0.945
LLCIQ9 28/09/2017 Call 14.500 1.075 1.075 0.000   150 1.040
LLCIR9 28/09/2017 Put 14.500 1.035 1.035 0.000   0 1.070
LLCWV9 28/09/2017 Call 14.750 0.945 0.945 0.000   0 0.910
LLCWW9 28/09/2017 Put 14.750 1.165 1.165 0.000   0 1.205
LLCJ19 28/09/2017 Call 15.000 0.830 0.830 0.000   116 0.800
LLCJ29 28/09/2017 Put 15.000 1.315 1.315 0.000   0 1.355
LLCWL9 28/09/2017 Call 15.500 0.625 0.625 0.000   0 0.600
LLCWM9 28/09/2017 Put 15.500 1.630 1.630 0.000   0 1.675
LLCIW9 28/09/2017 Call 16.000 0.460 0.460 0.000   10 0.440
LLCIX9 28/09/2017 Put 16.000 1.980 1.980 0.000   0 2.030
LLCWH9 28/09/2017 Call 16.500 0.335 0.335 0.000   114 0.320
LLCWI9 28/09/2017 Put 16.500 2.365 2.365 0.000   0 2.420
LLCIY9 28/09/2017 Call 17.000 0.240 0.240 0.000   124 0.230
LLCIZ9 28/09/2017 Put 17.000 2.780 2.780 0.000   0 2.840
LLCXS9 28/09/2017 Call 17.500 0.170 0.170 0.000   350 0.160
LLCXT9 28/09/2017 Put 17.500 3.210 3.210 0.000   0 3.270
LLCU69 28/09/2017 Call 18.000 0.115 0.115 0.000   0 0.110
LLCU79 28/09/2017 Put 18.000 3.650 3.650 0.000   0 3.715
LLCC77 28/09/2017 Call 18.010 0.105 0.105 0.000   0 0.100
LLCC87 28/09/2017 Put 18.010 3.640 3.640 0.000   0 3.700
LLCIW7 28/09/2017 Call 18.500 0.075 0.075 0.000   0 0.075
LLCIX7 28/09/2017 Put 18.500 4.100 4.100 0.000   0 4.165
LLCCG7 28/09/2017 Call 19.500 0.035 0.035 0.000   0 0.030
LLCCH7 28/09/2017 Put 19.500 5.045 5.045 0.000   0 5.115
LLCCF7 28/09/2017 Call 19.510 0.030 0.030 0.000   0 0.030
LLCC97 28/09/2017 Put 19.510 5.030 5.030 0.000   20 5.100
LLCEL7 21/12/2017 Call 0.010 14.465 14.465 0.000   0 14.395
LLCQK9 21/12/2017 Call 7.500 7.390 7.390 0.000   0 7.325
LLCQL9 21/12/2017 Put 7.500 0.009 0.009 0.000   0 0.010
LLCQJ9 21/12/2017 Call 8.000 6.895 6.895 0.000   0 6.835
LLCQI9 21/12/2017 Put 8.000 0.020 0.020 0.000   0 0.020
LLCQG9 21/12/2017 Call 8.500 6.400 6.400 0.000   0 6.335
LLCQH9 21/12/2017 Put 8.500 0.030 0.030 0.000   0 0.035
LLCQF9 21/12/2017 Call 9.500 5.400 5.400 0.000   0 5.335
LLCQE9 21/12/2017 Put 9.500 0.080 0.080 0.000   25 0.080
LLCQC9 21/12/2017 Call 10.000 4.900 4.900 0.000   0 4.835
LLCQD9 21/12/2017 Put 10.000 0.110 0.110 0.000   0 0.115
LLCRI9 21/12/2017 Call 10.500 4.405 4.405 0.000   0 4.340
LLCRJ9 21/12/2017 Put 10.500 0.150 0.150 0.000   0 0.160
LLCQO9 21/12/2017 Call 11.000 3.910 3.910 0.000   0 3.845
LLCQP9 21/12/2017 Put 11.000 0.205 0.205 0.000   0 0.210
LLCPU9 21/12/2017 Call 11.500 3.420 3.420 0.000   0 3.365
LLCPV9 21/12/2017 Put 11.500 0.270 0.270 0.000   0 0.280
LLCGR7 21/12/2017 Call 11.750 3.185 3.185 0.000   0 3.130
LLCGS7 21/12/2017 Put 11.750 0.305 0.305 0.000   0 0.315
LLCQ39 21/12/2017 Call 12.000 2.955 2.955 0.000   0 2.900
LLCQ49 21/12/2017 Put 12.000 0.350 0.350 0.000   0 0.365
LLCF77 21/12/2017 Call 12.250 2.735 2.735 0.000   0 2.685
LLCF87 21/12/2017 Put 12.250 0.400 0.400 0.000   0 0.415
LLCPW9 21/12/2017 Call 12.500 2.525 2.525 0.000   0 2.475
LLCPX9 21/12/2017 Put 12.500 0.450 0.450 0.000   0 0.470
LLCD77 21/12/2017 Call 12.750 2.330 2.330 0.000   0 2.280
LLCD87 21/12/2017 Put 12.750 0.515 0.515 0.000   0 0.535
LLCQ59 21/12/2017 Call 13.000 2.140 2.140 0.000   0 2.090
LLCQ69 21/12/2017 Put 13.000 0.580 0.580 0.000   40 0.600
LLCDP7 21/12/2017 Call 13.250 1.960 1.960 0.000   0 1.910
LLCDQ7 21/12/2017 Put 13.250 0.655 0.655 0.000   0 0.680
LLCQ79 21/12/2017 Call 13.500 1.790 1.790 0.000   0 1.740
LLCQ89 21/12/2017 Put 13.500 0.735 0.735 0.000   0 0.760
LLCD97 21/12/2017 Call 13.750 1.625 1.625 0.000   0 1.580
LLCDK7 21/12/2017 Put 13.750 0.825 0.825 0.000   0 0.855
LLCQ19 21/12/2017 Call 14.000 1.470 1.470 0.000   0 1.430
LLCQ29 21/12/2017 Put 14.000 0.930 0.930 0.000   0 0.960
LLCDR7 21/12/2017 Call 14.250 0.000 0.000 0.000   0 1.285
LLCDS7 21/12/2017 Put 14.250 0.000 0.000 0.000   0 1.075
LLCQ99 21/12/2017 Call 14.500 1.195 1.195 0.000   10 1.155
LLCQA9 21/12/2017 Put 14.500 1.170 1.170 0.000   0 1.205
LLCDV7 21/12/2017 Call 14.750 1.065 1.065 0.000   0 1.030
LLCDW7 21/12/2017 Put 14.750 1.300 1.300 0.000   0 1.335
LLCPY9 21/12/2017 Call 15.000 0.950 0.950 0.000   0 0.920
LLCPZ9 21/12/2017 Put 15.000 1.445 1.445 0.000   0 1.485
LLCDT7 21/12/2017 Call 15.500 0.000 0.000 0.000   0 0.720
LLCDU7 21/12/2017 Put 15.500 1.750 1.750 0.000   0 1.795
LLCPS9 21/12/2017 Call 16.000 0.575 0.575 0.000   0 0.555
LLCPT9 21/12/2017 Put 16.000 2.085 2.085 0.000   0 2.135
LLCDL7 21/12/2017 Call 16.500 0.440 0.440 0.000   0 0.420
LLCDM7 21/12/2017 Put 16.500 2.455 2.455 0.000   0 2.505
LLCTZ9 21/12/2017 Call 17.000 0.330 0.330 0.000   0 0.315
LLCU19 21/12/2017 Put 17.000 2.845 2.845 0.000   0 2.900
LLCDN7 21/12/2017 Call 17.500 0.245 0.245 0.000   0 0.235
LLCDO7 21/12/2017 Put 17.500 3.255 3.255 0.000   0 3.315
LLCU89 21/12/2017 Call 18.000 0.180 0.180 0.000   0 0.170
LLCU99 21/12/2017 Put 18.000 3.690 3.690 0.000   0 3.750
LLCIY7 21/12/2017 Call 18.500 0.135 0.135 0.000   0 0.125
LLCIZ7 21/12/2017 Put 18.500 4.140 4.140 0.000   0 4.205
LLCXI9 21/12/2017 Call 19.000 0.110 0.110 0.000   0 0.105
LLCXJ9 21/12/2017 Put 19.000 4.615 4.615 0.000   0 4.680
LLCXL9 21/12/2017 Call 20.000 0.085 0.085 0.000   0 0.080
LLCXK9 21/12/2017 Put 20.000 5.610 5.610 0.000   40 5.675
LLCZ59 28/03/2018 Call 11.000 3.895 3.895 0.000   0 3.825
LLCZ69 28/03/2018 Put 11.000 0.260 0.260 0.000   0 0.270
LLCXW9 28/03/2018 Call 11.500 3.395 3.395 0.000   0 3.325
LLCXY9 28/03/2018 Put 11.500 0.360 0.360 0.000   0 0.370
LLCWZ9 28/03/2018 Call 12.000 2.895 2.895 0.000   0 2.825
LLCX19 28/03/2018 Put 12.000 0.480 0.480 0.000   0 0.500
LLCX89 28/03/2018 Call 12.500 2.430 2.430 0.000   0 2.375
LLCX99 28/03/2018 Put 12.500 0.635 0.635 0.000   0 0.650
LLCWX9 28/03/2018 Call 13.000 2.045 2.045 0.000   0 1.995
LLCWY9 28/03/2018 Put 13.000 0.815 0.815 0.000   0 0.835
LLCX49 28/03/2018 Call 13.500 1.715 1.715 0.000   0 1.670
LLCX59 28/03/2018 Put 13.500 1.020 1.020 0.000   0 1.050
LLCX29 28/03/2018 Call 14.000 1.425 1.425 0.000   0 1.385
LLCX39 28/03/2018 Put 14.000 1.255 1.255 0.000   0 1.285
LLCX69 28/03/2018 Call 14.500 1.175 1.175 0.000   0 1.140
LLCX79 28/03/2018 Put 14.500 1.515 1.515 0.000   0 1.550
LLCXC9 28/03/2018 Call 15.000 0.960 0.960 0.000   0 0.930
LLCXD9 28/03/2018 Put 15.000 1.810 1.810 0.000   0 1.850
LLCXA9 28/03/2018 Call 16.000 0.625 0.625 0.000   0 0.600
LLCXB9 28/03/2018 Put 16.000 2.460 2.460 0.000   0 2.505
LLCXF9 28/03/2018 Call 17.000 0.395 0.395 0.000   40 0.380
LLCXG9 28/03/2018 Put 17.000 3.210 3.210 0.000   0 3.260
LLCXO9 28/03/2018 Call 18.000 0.240 0.240 0.000   0 0.230
LLCXP9 28/03/2018 Put 18.000 4.025 4.025 0.000   0 4.080
LLCXM9 28/03/2018 Call 19.000 0.145 0.145 0.000   0 0.140
LLCXN9 28/03/2018 Put 19.000 4.895 4.895 0.000   2 4.950
LLCFK7 28/06/2018 Call 11.500 3.395 3.395 0.000   0 3.325
LLCFL7 28/06/2018 Put 11.500 0.265 0.265 0.000   0 0.275
LLCF57 28/06/2018 Call 12.000 2.895 2.895 0.000   0 2.825
LLCF67 28/06/2018 Put 12.000 0.375 0.375 0.000   0 0.390
LLCEF7 28/06/2018 Call 12.500 2.415 2.415 0.000   0 2.355
LLCEG7 28/06/2018 Put 12.500 0.515 0.515 0.000   0 0.530
LLCE47 28/06/2018 Call 13.000 2.020 2.020 0.000   0 1.970
LLCE57 28/06/2018 Put 13.000 0.685 0.685 0.000   0 0.705
LLCEH7 28/06/2018 Call 13.500 1.690 1.690 0.000   0 1.645
LLCEI7 28/06/2018 Put 13.500 0.880 0.880 0.000   0 0.910
LLCE27 28/06/2018 Call 14.000 1.400 1.400 0.000   0 1.360
LLCE37 28/06/2018 Put 14.000 1.110 1.110 0.000   0 1.140
LLCEJ7 28/06/2018 Call 14.500 1.150 1.150 0.000   0 1.115
LLCEK7 28/06/2018 Put 14.500 1.370 1.370 0.000   0 1.405
LLCE67 28/06/2018 Call 15.000 0.945 0.945 0.000   0 0.910
LLCE77 28/06/2018 Put 15.000 1.665 1.665 0.000   0 1.705
LLCE87 28/06/2018 Call 16.000 0.615 0.615 0.000   0 0.590
LLCE97 28/06/2018 Put 16.000 2.335 2.335 0.000   0 2.380
LLCDX7 28/06/2018 Call 17.000 0.390 0.390 0.000   0 0.375
LLCDY7 28/06/2018 Put 17.000 3.100 3.100 0.000   0 3.150
LLCDZ7 28/06/2018 Call 18.000 0.240 0.240 0.000   0 0.230
LLCE17 28/06/2018 Put 18.000 3.935 3.935 0.000   7 3.995
LLCII7 28/06/2018 Call 19.000 0.145 0.145 0.000   0 0.140
LLCIJ7 28/06/2018 Put 19.000 4.830 4.830 0.000   0 4.890

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.