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 15.685 Down -0.015 15.680 15.690 15.700 15.760 15.600 1,023,678 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCJ99 30/03/2017 Call 0.010 15.705 15.705 0.000   1,370 15.690
LLCDY9 30/03/2017 Call 9.500 6.215 6.215 0.000   0 6.200
LLCDZ9 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
LLCSZ8 30/03/2017 Call 10.000 5.715 5.715 0.000   0 5.700
LLCT18 30/03/2017 Put 10.000 0.000 0.000 0.000   0 0.000
LLCS59 30/03/2017 Call 10.250 5.465 5.465 0.000   0 5.450
LLCS69 30/03/2017 Put 10.250 0.000 0.000 0.000   0 0.000
LLCSF8 30/03/2017 Call 10.500 5.215 5.215 0.000   0 5.200
LLCSG8 30/03/2017 Put 10.500 0.000 0.000 0.000   0 0.000
LLCK59 30/03/2017 Call 10.750 4.965 4.965 0.000   0 4.950
LLCK69 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.000
LLCRP8 30/03/2017 Call 11.000 4.715 4.715 0.000   0 4.700
LLCRQ8 30/03/2017 Put 11.000 0.000 0.000 0.000   81 0.000
LLCJO9 30/03/2017 Call 11.250 4.465 4.465 0.000   0 4.450
LLCJP9 30/03/2017 Put 11.250 0.000 0.000 0.000   0 0.000
LLCRH8 30/03/2017 Call 11.500 4.215 4.215 0.000   0 4.200
LLCRI8 30/03/2017 Put 11.500 0.000 0.000 0.000   0 0.000
LLCJE9 30/03/2017 Call 11.750 3.965 3.965 0.000   0 3.950
LLCJF9 30/03/2017 Put 11.750 0.000 0.000 0.000   0 0.000
LLCRR8 30/03/2017 Call 12.000 3.715 3.715 0.000   0 3.700
LLCRS8 30/03/2017 Put 12.000 0.000 0.000 0.000   242 0.000
LLCJA9 30/03/2017 Call 12.250 3.465 3.465 0.000   0 3.450
LLCJB9 30/03/2017 Put 12.250 0.000 0.000 0.000   0 0.000
LLCC57 30/03/2017 Call 12.260 3.455 3.455 0.000   0 3.440
LLCC67 30/03/2017 Put 12.260 0.000 0.000 0.000   0 0.000
LLCRV8 30/03/2017 Call 12.500 3.215 3.215 0.000   0 3.200
LLCRW8 30/03/2017 Put 12.500 0.000 0.000 0.000   450 0.000
LLCIG9 30/03/2017 Call 12.750 2.965 2.965 0.000   0 2.950
LLCIH9 30/03/2017 Put 12.750 0.000 0.000 0.000   70 0.000
LLCRL8 30/03/2017 Call 13.000 2.715 2.715 0.000   0 2.700
LLCRM8 30/03/2017 Put 13.000 0.000 0.000 0.000   590 0.000
LLCIM9 30/03/2017 Call 13.250 2.465 2.465 0.000   0 2.450
LLCIN9 30/03/2017 Put 13.250 0.000 0.000 0.000   962 0.000
LLCFI7 30/03/2017 Call 13.260 2.455 2.455 0.000   100 2.440
LLCFJ7 30/03/2017 Put 13.260 0.000 0.000 0.000   0 0.000
LLCRF8 30/03/2017 Call 13.500 2.215 2.215 0.000   0 2.200
LLCRG8 30/03/2017 Put 13.500 0.000 0.000 0.000   1,126 0.000
LLCF97 30/03/2017 Call 13.510 2.205 2.205 0.000   0 2.190
LLCFF7 30/03/2017 Put 13.510 0.000 0.000 0.000   90 0.000
LLCII9 30/03/2017 Call 13.750 0.000 0.000 0.000   0 1.950
LLCIJ9 30/03/2017 Put 13.750 0.000 0.000 0.000   75 0.000
LLCFH7 30/03/2017 Call 13.760 1.955 1.955 0.000   0 1.940
LLCFG7 30/03/2017 Put 13.760 0.000 0.000 0.000   0 0.000
LLCRN8 30/03/2017 Call 14.000 0.000 0.000 0.000   0 1.700
LLCRO8 30/03/2017 Put 14.000 0.000 0.000 0.000   1,386 0.000
LLCZL9 30/03/2017 Call 14.010 0.000 0.000 0.245 107 147 1.690
LLCZM9 30/03/2017 Put 14.010 0.000 0.000 0.000   311 0.000
LLCIK9 30/03/2017 Call 14.250 0.000 0.000 0.000   0 1.450
LLCIL9 30/03/2017 Put 14.250 0.000 0.000 0.000   978 0.000
LLCZN9 30/03/2017 Call 14.260 1.455 1.455 0.000   0 1.440
LLCZO9 30/03/2017 Put 14.260 0.000 0.000 0.000   326 0.000
LLCRJ8 30/03/2017 Call 14.500 0.000 0.000 0.000   0 1.200
LLCRK8 30/03/2017 Put 14.500 0.000 0.000 0.000   2,097 0.000
LLCCY7 30/03/2017 Call 14.510 1.205 1.205 0.600 50 270 1.190
LLCCZ7 30/03/2017 Put 14.510 0.000 0.000 0.000   250 0.000
LLCIO9 30/03/2017 Call 14.750 0.000 0.000 0.000   146 0.950
LLCIP9 30/03/2017 Put 14.750 0.000 0.000 0.000   200 0.000
LLCD27 30/03/2017 Call 14.760 0.955 0.955 0.900 40 240 0.940
LLCD17 30/03/2017 Put 14.760 0.000 0.000 0.000   150 0.000
LLCRT8 30/03/2017 Call 15.000 0.000 0.000 0.000 50 506 0.705
LLCRU8 30/03/2017 Put 15.000 0.000 0.000 0.000   186 0.002
LLCQV9 30/03/2017 Call 15.010 0.705 0.705 0.510 40 469 0.695
LLCQU9 30/03/2017 Put 15.010 0.000 0.000 0.000   30 0.003
LLCI99 30/03/2017 Call 15.500 0.000 0.000 0.000   1,435 0.260
LLCIF9 30/03/2017 Put 15.500 0.000 0.000 0.000 50 320 0.070
LLCQW9 30/03/2017 Call 15.510 0.225 0.225 0.000   157 0.255
LLCQX9 30/03/2017 Put 15.510 0.030 0.030 0.000   30 0.075
LLCTM8 30/03/2017 Call 16.000 0.000 0.000 0.000   170 0.040
LLCTN8 30/03/2017 Put 16.000 0.000 0.000 0.000   374 0.365
LLCJ97 30/03/2017 Call 16.010 0.007 0.007 0.000   69 0.035
LLCJA7 30/03/2017 Put 16.010 0.330 0.330 0.300 50 210 0.375
LLCI79 30/03/2017 Call 16.500 0.000 0.000 0.000   200 0.001
LLCI89 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.815
LLCZO8 30/03/2017 Call 17.000 0.000 0.000 0.000   100 0.000
LLCZP8 30/03/2017 Put 17.000 0.000 0.000 0.000   0 1.305
LLCUQ9 30/03/2017 Call 17.500 0.000 0.000 0.000   0 0.000
LLCUR9 30/03/2017 Put 17.500 0.000 0.000 0.000   0 1.800
LLCZW8 30/03/2017 Call 18.000 0.000 0.000 0.000   0 0.000
LLCZX8 30/03/2017 Put 18.000 2.285 2.285 0.000   0 2.300
LLCIM7 30/03/2017 Call 18.500 0.000 0.000 0.000   0 0.000
LLCIN7 30/03/2017 Put 18.500 2.785 2.785 0.000   0 2.800
LLCKJ7 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.000
LLCKK7 30/03/2017 Put 19.000 3.285 3.285 0.000   0 3.300
LLCGT7 27/04/2017 Call 0.010 15.725 15.725 0.000   0 15.710
LLCZF9 27/04/2017 Call 11.000 4.730 4.730 0.000   0 4.715
LLCZG9 27/04/2017 Put 11.000 0.000 0.000 0.000   0 0.000
LLCZH9 27/04/2017 Call 11.250 4.480 4.480 0.000   0 4.465
LLCZI9 27/04/2017 Put 11.250 0.000 0.000 0.000   0 0.000
LLCXZ9 27/04/2017 Call 11.500 4.230 4.230 0.000   0 4.215
LLCY19 27/04/2017 Put 11.500 0.000 0.000 0.000   150 0.000
LLCY29 27/04/2017 Call 11.750 3.980 3.980 0.000   0 3.970
LLCY39 27/04/2017 Put 11.750 0.000 0.000 0.000   0 0.000
LLCY49 27/04/2017 Call 12.000 3.730 3.730 0.000   0 3.720
LLCY59 27/04/2017 Put 12.000 0.000 0.000 0.000   150 0.000
LLCY69 27/04/2017 Call 12.250 3.485 3.485 0.000   0 3.475
LLCY79 27/04/2017 Put 12.250 0.000 0.000 0.000   60 0.000
LLCY89 27/04/2017 Call 12.500 3.235 3.235 0.000   0 3.225
LLCY99 27/04/2017 Put 12.500 0.000 0.000 0.000   10 0.000
LLCYA9 27/04/2017 Call 12.750 2.985 2.985 0.000   0 2.975
LLCYB9 27/04/2017 Put 12.750 0.000 0.000 0.000   0 0.000
LLCYC9 27/04/2017 Call 13.000 2.740 2.740 0.000   0 2.725
LLCYD9 27/04/2017 Put 13.000 0.000 0.000 0.000   400 0.000
LLCYE9 27/04/2017 Call 13.250 2.490 2.490 0.000   0 2.475
LLCYF9 27/04/2017 Put 13.250 0.000 0.000 0.000   0 0.001
LLCYG9 27/04/2017 Call 13.500 0.000 0.000 0.000   0 2.230
LLCYH9 27/04/2017 Put 13.500 0.000 0.000 0.000   180 0.003
LLCKE7 27/04/2017 Call 13.510 2.235 2.235 0.000   0 2.220
LLCKD7 27/04/2017 Put 13.510 0.006 0.006 0.000   0 0.003
LLCYI9 27/04/2017 Call 13.750 1.995 1.995 0.000   0 1.985
LLCYJ9 27/04/2017 Put 13.750 0.000 0.000 0.000   0 0.006
LLCKB7 27/04/2017 Call 13.760 1.990 1.990 0.000   0 1.975
LLCKC7 27/04/2017 Put 13.760 0.010 0.010 0.000   300 0.030
LLCYK9 27/04/2017 Call 14.000 0.000 0.000 0.000   0 1.740
LLCYL9 27/04/2017 Put 14.000 0.000 0.000 0.000   23 0.015
LLCYM9 27/04/2017 Call 14.250 0.000 0.000 0.000   0 1.500
LLCYN9 27/04/2017 Put 14.250 0.025 0.000 0.000   150 0.025
LLCYO9 27/04/2017 Call 14.500 0.000 0.000 0.000   0 1.265
LLCYP9 27/04/2017 Put 14.500 0.000 0.000 0.000   89 0.045
LLCK97 27/04/2017 Call 14.510 0.000 0.000 0.900 50 105 1.260
LLCKA7 27/04/2017 Put 14.510 0.045 0.045 0.000   0 0.045
LLCYQ9 27/04/2017 Call 14.750 0.000 0.000 0.000   150 1.040
LLCYR9 27/04/2017 Put 14.750 0.000 0.000 0.070 150 370 0.070
LLCKF7 27/04/2017 Call 14.760 1.045 1.045 0.000   300 1.035
LLCKG7 27/04/2017 Put 14.760 0.070 0.070 0.000   0 0.075
LLCYS9 27/04/2017 Call 15.000 0.000 0.000 0.000   310 0.830
LLCYT9 27/04/2017 Put 15.000 0.000 0.000 0.000 45 70 0.115
LLCKV7 27/04/2017 Call 15.010 0.830 0.830 0.000   0 0.825
LLCKW7 27/04/2017 Put 15.010 0.000 0.000 0.000   40 0.115
LLCZ39 27/04/2017 Call 15.500 0.000 0.000 0.460 70 3,683 0.470
LLCZ49 27/04/2017 Put 15.500 0.000 0.000 0.000 45 90 0.260
LLCB17 27/04/2017 Call 16.000 0.000 0.000 0.000   1,250 0.220
LLCB27 27/04/2017 Put 16.000 0.000 0.000 0.000   0 0.515
LLCCK7 27/04/2017 Call 16.500 0.045 0.105 0.000   0 0.085
LLCCL7 27/04/2017 Put 16.500 0.000 0.000 0.000   0 0.880
LLCCU7 27/04/2017 Call 17.000 0.000 0.060 0.000   0 0.025
LLCCV7 27/04/2017 Put 17.000 0.000 0.000 0.000   0 1.325
LLCD37 27/04/2017 Call 17.500 0.005 0.005 0.000   0 0.007
LLCD47 27/04/2017 Put 17.500 1.785 1.785 0.000   0 1.805
LLCEQ7 27/04/2017 Call 18.000 0.001 0.001 0.000   150 0.001
LLCER7 27/04/2017 Put 18.000 2.285 2.285 0.000   0 2.300
LLCIO7 27/04/2017 Call 18.500 0.000 0.000 0.000   0 0.000
LLCIP7 27/04/2017 Put 18.500 2.785 2.785 0.000   0 2.800
LLCKL7 27/04/2017 Call 19.000 0.000 0.000 0.000   0 0.000
LLCKM7 27/04/2017 Put 19.000 3.285 3.285 0.000   0 3.300
LLCK67 25/05/2017 Call 0.010 15.745 15.745 0.000   0 15.730
LLCB37 25/05/2017 Call 11.750 3.995 3.995 0.000   0 3.985
LLCB47 25/05/2017 Put 11.750 0.001 0.001 0.000   30 0.000
LLCB57 25/05/2017 Call 12.000 3.750 3.750 0.000   0 3.730
LLCB67 25/05/2017 Put 12.000 0.001 0.001 0.000   0 0.001
LLCB77 25/05/2017 Call 12.250 3.505 3.505 0.000   0 3.485
LLCB87 25/05/2017 Put 12.250 0.002 0.002 0.000   0 0.002
LLCB97 25/05/2017 Call 12.500 3.260 3.260 0.000   0 3.240
LLCBF7 25/05/2017 Put 12.500 0.000 0.000 0.000   0 0.004
LLCBG7 25/05/2017 Call 12.750 3.015 3.015 0.000   0 2.995
LLCBH7 25/05/2017 Put 12.750 0.000 0.000 0.000   0 0.007
LLCBI7 25/05/2017 Call 13.000 2.770 2.770 0.000   0 2.755
LLCBJ7 25/05/2017 Put 13.000 0.000 0.000 0.000   292 0.010
LLCBK7 25/05/2017 Call 13.250 2.530 2.530 0.000   5 2.515
LLCBL7 25/05/2017 Put 13.250 0.000 0.000 0.000   0 0.020
LLCJ17 25/05/2017 Call 13.260 2.520 2.520 0.000   0 2.505
LLCJ27 25/05/2017 Put 13.260 0.020 0.020 0.000   0 0.020
LLCBM7 25/05/2017 Call 13.500 0.000 0.000 0.000   0 2.275
LLCBO7 25/05/2017 Put 13.500 0.000 0.000 0.000   0 0.030
LLCJ47 25/05/2017 Call 13.510 2.280 2.280 0.000   0 2.265
LLCJ37 25/05/2017 Put 13.510 0.030 0.030 0.000   0 0.030
LLCBP7 25/05/2017 Call 13.750 0.000 0.000 0.000   0 2.035
LLCBQ7 25/05/2017 Put 13.750 0.000 0.000 0.000   0 0.045
LLCJ57 25/05/2017 Call 13.760 2.040 2.040 0.000   270 2.025
LLCJ67 25/05/2017 Put 13.760 0.045 0.045 0.000   0 0.045
LLCBR7 25/05/2017 Call 14.000 0.000 0.000 0.000   80 1.805
LLCBS7 25/05/2017 Put 14.000 0.000 0.000 0.000   70 0.065
LLCJ87 25/05/2017 Call 14.010 1.805 1.805 0.000   0 1.795
LLCJ77 25/05/2017 Put 14.010 0.065 0.065 0.000   0 0.065
LLCBT7 25/05/2017 Call 14.250 0.000 0.000 0.000   72 1.580
LLCBU7 25/05/2017 Put 14.250 0.000 0.000 0.000   0 0.095
LLCBV7 25/05/2017 Call 14.500 0.000 0.000 0.000   144 1.360
LLCBW7 25/05/2017 Put 14.500 0.000 0.000 0.000   0 0.130
LLCBX7 25/05/2017 Call 14.750 0.000 0.000 0.000   0 1.155
LLCBY7 25/05/2017 Put 14.750 0.000 0.000 0.000   0 0.175
LLCLB7 25/05/2017 Call 14.760 1.150 1.150 0.000   0 1.145
LLCLA7 25/05/2017 Put 14.760 0.165 0.165 0.000   0 0.175
LLCBZ7 25/05/2017 Call 15.000 0.000 0.000 0.000   0 0.960
LLCC17 25/05/2017 Put 15.000 0.000 0.000 0.000   118 0.230
LLCKH7 25/05/2017 Call 15.010 0.955 0.955 0.000   0 0.950
LLCKI7 25/05/2017 Put 15.010 0.220 0.220 0.000   0 0.230
LLCC27 25/05/2017 Call 15.500 0.000 0.000 0.000 57 345 0.620
LLCC37 25/05/2017 Put 15.500 0.000 0.000 0.000   86 0.395
LLCLC7 25/05/2017 Call 15.510 0.620 0.620 0.000   0 0.615
LLCLD7 25/05/2017 Put 15.510 0.380 0.380 0.000   0 0.395
LLCCI7 25/05/2017 Call 16.000 0.000 0.000 0.350 50 6,189 0.365
LLCCJ7 25/05/2017 Put 16.000 0.000 0.000 0.000   0 0.635
LLCI87 25/05/2017 Call 16.010 0.360 0.360 0.000   300 0.360
LLCI77 25/05/2017 Put 16.010 0.620 0.620 0.000   0 0.640
LLCCM7 25/05/2017 Call 16.500 0.000 0.000 0.000   0 0.195
LLCCN7 25/05/2017 Put 16.500 0.000 0.000 0.000   0 0.965
LLCI97 25/05/2017 Call 16.510 0.190 0.190 0.000   0 0.190
LLCIF7 25/05/2017 Put 16.510 0.945 0.945 0.000   0 0.965
LLCCW7 25/05/2017 Call 17.000 0.000 0.000 0.000   0 0.095
LLCCX7 25/05/2017 Put 17.000 0.000 0.000 0.000   0 1.370
LLCD57 25/05/2017 Call 17.500 0.000 0.000 0.000   0 0.040
LLCD67 25/05/2017 Put 17.500 1.805 1.805 0.000   0 1.825
LLCES7 25/05/2017 Call 18.000 0.000 0.000 0.000   0 0.015
LLCET7 25/05/2017 Put 18.000 2.290 2.290 0.000   0 2.305
LLCIQ7 25/05/2017 Call 18.500 0.000 0.000 0.000   0 0.006
LLCIR7 25/05/2017 Put 18.500 2.785 2.785 0.000   0 2.800
LLCKN7 25/05/2017 Call 19.000 0.000 0.000 0.000   0 0.002
LLCKO7 25/05/2017 Put 19.000 3.285 3.285 0.000   0 3.300
LLCQB9 29/06/2017 Call 0.010 15.775 15.775 0.000   0 15.760
LLCE19 29/06/2017 Call 9.500 6.260 6.260 0.000   0 6.245
LLCE29 29/06/2017 Put 9.500 0.000 0.000 0.000   1,000 0.000
LLCDM9 29/06/2017 Call 10.000 5.760 5.760 0.000   0 5.745
LLCDN9 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.000
LLCS79 29/06/2017 Call 10.250 5.515 5.515 0.000   0 5.495
LLCS89 29/06/2017 Put 10.250 0.000 0.000 0.000   10 0.000
LLCBF9 29/06/2017 Call 10.500 5.265 5.265 0.000   0 5.250
LLCBG9 29/06/2017 Put 10.500 0.000 0.000 0.000   600 0.000
LLCR99 29/06/2017 Call 10.750 5.015 5.015 0.000   0 5.000
LLCRF9 29/06/2017 Put 10.750 0.001 0.001 0.000   0 0.001
LLCB49 29/06/2017 Call 11.000 4.770 4.770 0.000   0 4.750
LLCB59 29/06/2017 Put 11.000 0.002 0.002 0.000   0 0.002
LLCQM9 29/06/2017 Call 11.250 4.520 4.520 0.000   0 4.505
LLCQN9 29/06/2017 Put 11.250 0.003 0.003 0.000   0 0.003
LLCYV8 29/06/2017 Call 11.500 4.275 4.275 0.000   0 4.260
LLCYW8 29/06/2017 Put 11.500 0.004 0.004 0.000   2,250 0.004
LLCCO7 29/06/2017 Call 11.510 4.265 4.265 0.000   0 4.250
LLCCP7 29/06/2017 Put 11.510 0.004 0.004 0.000   0 0.005
LLCP49 29/06/2017 Call 11.750 4.030 4.030 0.000   0 4.015
LLCP59 29/06/2017 Put 11.750 0.007 0.007 0.000   150 0.007
LLCCR7 29/06/2017 Call 11.760 4.020 4.020 0.000   0 4.005
LLCCQ7 29/06/2017 Put 11.760 0.007 0.007 0.000   0 0.007
LLCZ98 29/06/2017 Call 12.000 3.785 3.785 0.000   0 3.770
LLCZA8 29/06/2017 Put 12.000 0.010 0.010 0.000   0 0.010
LLCCS7 29/06/2017 Call 12.010 3.775 3.775 0.000   0 3.760
LLCCT7 29/06/2017 Put 12.010 0.010 0.010 0.000   40 0.010
LLCPK9 29/06/2017 Call 12.250 3.545 3.545 0.000   0 3.525
LLCPL9 29/06/2017 Put 12.250 0.015 0.015 0.000   0 0.015
LLCYX8 29/06/2017 Call 12.500 3.300 3.300 0.000   0 3.285
LLCYZ8 29/06/2017 Put 12.500 0.025 0.025 0.000   48 0.025
LLCP69 29/06/2017 Call 12.750 3.060 3.060 0.000   0 3.045
LLCP79 29/06/2017 Put 12.750 0.035 0.035 0.000   0 0.035
LLCZ78 29/06/2017 Call 13.000 2.825 2.825 0.000   0 2.810
LLCZ88 29/06/2017 Put 13.000 0.050 0.050 0.000   20 0.050
LLCYV9 29/06/2017 Call 13.010 2.815 2.815 0.000   0 2.800
LLCYW9 29/06/2017 Put 13.010 0.050 0.050 0.000   198 0.050
LLCPO9 29/06/2017 Call 13.250 2.590 2.590 0.000   0 2.570
LLCPP9 29/06/2017 Put 13.250 0.065 0.065 0.000   0 0.065
LLCYX9 29/06/2017 Call 13.260 2.580 2.580 0.000   0 2.565
LLCYZ9 29/06/2017 Put 13.260 0.065 0.065 0.000   20 0.065
LLCYT8 29/06/2017 Call 13.500 2.360 2.360 0.000   0 2.340
LLCYU8 29/06/2017 Put 13.500 0.085 0.085 0.000   0 0.085
LLCP89 29/06/2017 Call 13.750 2.130 2.130 0.000   0 2.110
LLCP99 29/06/2017 Put 13.750 0.110 0.110 0.000   280 0.110
LLCZ58 29/06/2017 Call 14.000 1.905 1.905 0.000   0 1.890
LLCZ68 29/06/2017 Put 14.000 0.140 0.140 0.000   15 0.140
LLCPQ9 29/06/2017 Call 14.250 0.000 0.000 0.000   70 1.675
LLCPR9 29/06/2017 Put 14.250 0.175 0.175 0.000   100 0.175
LLCYP8 29/06/2017 Call 14.500 0.000 0.000 0.000   260 1.470
LLCYQ8 29/06/2017 Put 14.500 0.215 0.215 0.000   188 0.225
LLCPM9 29/06/2017 Call 14.750 0.000 0.000 0.000   80 1.275
LLCPN9 29/06/2017 Put 14.750 0.230 0.320 0.000   0 0.280
LLCZ38 29/06/2017 Call 15.000 0.000 0.000 0.000 50 175 1.095
LLCZ48 29/06/2017 Put 15.000 0.000 0.000 0.330 50 20 0.345
LLCP29 29/06/2017 Call 15.500 0.000 0.000 0.000   1,127 0.775
LLCP39 29/06/2017 Put 15.500 0.000 0.000 0.000   10 0.525
LLCKX7 29/06/2017 Call 15.510 0.775 0.775 0.600 40 50 0.770
LLCKY7 29/06/2017 Put 15.510 0.505 0.505 0.000   0 0.525
LLCZ18 29/06/2017 Call 16.000 0.460 0.580 0.000   380 0.520
LLCZ28 29/06/2017 Put 16.000 0.000 0.000 0.000   0 0.765
LLCTX9 29/06/2017 Call 16.500 0.280 0.370 0.000   160 0.330
LLCTY9 29/06/2017 Put 16.500 0.000 0.000 0.000   0 1.075
LLCKZ7 29/06/2017 Call 16.510 0.330 0.330 0.000   600 0.330
LLCL17 29/06/2017 Put 16.510 1.045 1.045 0.000   0 1.070
LLCZQ8 29/06/2017 Call 17.000 0.155 0.225 0.000   10 0.200
LLCZR8 29/06/2017 Put 17.000 0.000 0.000 0.000   0 1.445
LLCUS9 29/06/2017 Call 17.500 0.115 0.115 0.000   0 0.120
LLCUT9 29/06/2017 Put 17.500 1.845 1.845 0.000   0 1.870
LLCZY8 29/06/2017 Call 18.000 0.065 0.065 0.000   0 0.065
LLCB19 29/06/2017 Put 18.000 2.305 2.305 0.000   0 2.330
LLCTH9 29/06/2017 Call 18.010 0.065 0.065 0.000   0 0.065
LLCTI9 29/06/2017 Put 18.010 2.275 2.275 0.000   70 2.305
LLCIS7 29/06/2017 Call 18.500 0.035 0.035 0.000   0 0.035
LLCIT7 29/06/2017 Put 18.500 2.785 2.785 0.000   0 2.815
LLCVY9 29/06/2017 Call 19.000 0.015 0.015 0.000   0 0.020
LLCVZ9 29/06/2017 Put 19.000 3.285 3.285 0.000   104 3.305
LLCTK9 29/06/2017 Call 20.000 0.004 0.004 0.000   0 0.005
LLCTJ9 29/06/2017 Put 20.000 4.285 4.285 0.000   0 4.300
LLCTM9 29/06/2017 Call 20.010 0.004 0.004 0.000   0 0.005
LLCTL9 29/06/2017 Put 20.010 4.210 4.210 0.000   0 4.240
LLCFO7 27/07/2017 Call 11.750 4.060 4.060 0.000   0 4.045
LLCFP7 27/07/2017 Put 11.750 0.025 0.025 0.000   0 0.025
LLCGP7 27/07/2017 Call 12.000 3.820 3.820 0.000   0 3.800
LLCGQ7 27/07/2017 Put 12.000 0.040 0.040 0.000   0 0.030
LLCG37 27/07/2017 Call 12.250 3.580 3.580 0.000   0 3.560
LLCG47 27/07/2017 Put 12.250 0.050 0.050 0.000   0 0.040
LLCG77 27/07/2017 Call 12.500 3.345 3.345 0.000   0 3.325
LLCG87 27/07/2017 Put 12.500 0.060 0.060 0.000   0 0.055
LLCFU7 27/07/2017 Call 12.750 3.110 3.110 0.000   0 3.095
LLCFV7 27/07/2017 Put 12.750 0.075 0.075 0.000   0 0.070
LLCG97 27/07/2017 Call 13.000 2.875 2.875 0.000   0 2.865
LLCGK7 27/07/2017 Put 13.000 0.090 0.090 0.000   0 0.090
LLCFQ7 27/07/2017 Call 13.250 2.645 2.645 0.000   0 2.635
LLCFR7 27/07/2017 Put 13.250 0.105 0.105 0.000   0 0.105
LLCFY7 27/07/2017 Call 13.500 2.420 2.420 0.000   0 2.410
LLCFZ7 27/07/2017 Put 13.500 0.130 0.130 0.000   0 0.130
LLCFW7 27/07/2017 Call 13.750 2.195 2.195 0.000   0 2.185
LLCFX7 27/07/2017 Put 13.750 0.155 0.155 0.000   0 0.160
LLCGL7 27/07/2017 Call 14.000 1.985 1.985 0.000   0 1.970
LLCGM7 27/07/2017 Put 14.000 0.190 0.190 0.000   0 0.195
LLCI37 27/07/2017 Call 14.010 1.975 1.975 0.000   0 1.960
LLCI47 27/07/2017 Put 14.010 0.190 0.190 0.000   0 0.195
LLCFS7 27/07/2017 Call 14.250 1.775 1.775 0.000   0 1.760
LLCFT7 27/07/2017 Put 14.250 0.235 0.235 0.000   0 0.235
LLCI67 27/07/2017 Call 14.260 1.770 1.770 0.000   0 1.750
LLCI57 27/07/2017 Put 14.260 0.235 0.235 0.000   30 0.235
LLCG17 27/07/2017 Call 14.500 1.580 1.580 0.000   0 1.560
LLCG27 27/07/2017 Put 14.500 0.285 0.285 0.000   0 0.290
LLCGN7 27/07/2017 Call 14.750 1.390 1.390 0.000   0 1.370
LLCGO7 27/07/2017 Put 14.750 0.345 0.345 0.000   0 0.350
LLCG57 27/07/2017 Call 15.000 1.210 1.210 0.000   0 1.195
LLCG67 27/07/2017 Put 15.000 0.415 0.415 0.000   0 0.425
LLCFM7 27/07/2017 Call 15.500 0.895 0.895 0.000   0 0.885
LLCFN7 27/07/2017 Put 15.500 0.595 0.595 0.000   0 0.610
LLCGU7 27/07/2017 Call 16.000 0.630 0.630 0.000   150 0.630
LLCGV7 27/07/2017 Put 16.000 0.830 0.830 0.000   0 0.850
LLCGW7 27/07/2017 Call 16.500 0.425 0.425 0.000   0 0.430
LLCGX7 27/07/2017 Put 16.500 1.130 1.130 0.000   0 1.145
LLCGY7 27/07/2017 Call 17.000 0.280 0.280 0.000   0 0.280
LLCGZ7 27/07/2017 Put 17.000 1.485 1.485 0.000   0 1.500
LLCI17 27/07/2017 Call 17.500 0.180 0.180 0.000   0 0.180
LLCI27 27/07/2017 Put 17.500 1.885 1.885 0.000   0 1.905
LLCIG7 27/07/2017 Call 18.000 0.115 0.115 0.000   0 0.110
LLCIH7 27/07/2017 Put 18.000 2.330 2.330 0.000   0 2.345
LLCIU7 27/07/2017 Call 18.500 0.075 0.075 0.000   0 0.070
LLCIV7 27/07/2017 Put 18.500 2.800 2.800 0.000   0 2.815
LLCKP7 27/07/2017 Call 19.000 0.045 0.045 0.000   0 0.045
LLCKQ7 27/07/2017 Put 19.000 3.285 3.285 0.000   0 3.305
LLCK77 24/08/2017 Call 13.000 2.930 2.930 0.000   0 2.915
LLCK87 24/08/2017 Put 13.000 0.130 0.130 0.000   0 0.135
LLCJD7 24/08/2017 Call 13.250 2.730 2.730 0.000   0 2.695
LLCJE7 24/08/2017 Put 13.250 0.155 0.155 0.000   0 0.155
LLCK27 24/08/2017 Call 13.500 2.505 2.505 0.000   0 2.465
LLCK37 24/08/2017 Put 13.500 0.185 0.185 0.000   0 0.185
LLCJL7 24/08/2017 Call 13.750 2.290 2.290 0.000   0 2.250
LLCJM7 24/08/2017 Put 13.750 0.220 0.220 0.000   0 0.220
LLCJR7 24/08/2017 Call 14.000 2.075 2.075 0.000   0 2.035
LLCJS7 24/08/2017 Put 14.000 0.260 0.260 0.000   0 0.260
LLCJF7 24/08/2017 Call 14.250 1.875 1.875 0.000   0 1.840
LLCJG7 24/08/2017 Put 14.250 0.305 0.305 0.000   0 0.305
LLCK47 24/08/2017 Call 14.500 1.685 1.685 0.000   0 1.645
LLCK57 24/08/2017 Put 14.500 0.360 0.360 0.000   0 0.360
LLCJT7 24/08/2017 Call 14.750 1.500 1.500 0.000   0 1.465
LLCJU7 24/08/2017 Put 14.750 0.425 0.425 0.000   0 0.430
LLCJZ7 24/08/2017 Call 15.000 1.330 1.330 0.000   0 1.295
LLCK17 24/08/2017 Put 15.000 0.505 0.505 0.000   0 0.505
LLCJB7 24/08/2017 Call 15.500 1.020 1.020 0.000   0 0.985
LLCJC7 24/08/2017 Put 15.500 0.695 0.695 0.000   0 0.695
LLCJX7 24/08/2017 Call 16.000 0.760 0.760 0.000   0 0.725
LLCJY7 24/08/2017 Put 16.000 0.935 0.935 0.000   0 0.935
LLCJN7 24/08/2017 Call 16.500 0.545 0.545 0.000   0 0.515
LLCJO7 24/08/2017 Put 16.500 1.225 1.225 0.000   0 1.225
LLCJH7 24/08/2017 Call 17.000 0.380 0.380 0.000   20 0.360
LLCJI7 24/08/2017 Put 17.000 1.560 1.560 0.000   0 1.565
LLCJP7 24/08/2017 Call 17.500 0.260 0.260 0.000   0 0.245
LLCJQ7 24/08/2017 Put 17.500 1.945 1.945 0.000   0 1.950
LLCJJ7 24/08/2017 Call 18.000 0.175 0.175 0.000   0 0.160
LLCJK7 24/08/2017 Put 18.000 2.365 2.365 0.000   0 2.365
LLCJV7 24/08/2017 Call 18.500 0.115 0.115 0.000   0 0.110
LLCJW7 24/08/2017 Put 18.500 2.810 2.810 0.000   0 2.815
LLCKR7 24/08/2017 Call 19.000 0.075 0.075 0.000   0 0.070
LLCKS7 24/08/2017 Put 19.000 3.285 3.285 0.000   0 3.300
LLCXH9 28/09/2017 Call 0.010 15.520 15.520 0.000   0 15.515
LLCRG9 28/09/2017 Call 10.000 5.800 5.800 0.000   0 5.785
LLCRH9 28/09/2017 Put 10.000 0.015 0.015 0.000   0 0.020
LLCK79 28/09/2017 Call 10.500 5.310 5.310 0.000   0 5.290
LLCK89 28/09/2017 Put 10.500 0.030 0.030 0.000   0 0.035
LLCJQ9 28/09/2017 Call 11.000 4.820 4.820 0.000   0 4.800
LLCJR9 28/09/2017 Put 11.000 0.055 0.055 0.000   0 0.055
LLCZJ9 28/09/2017 Call 11.250 4.580 4.580 0.000   0 4.555
LLCZK9 28/09/2017 Put 11.250 0.070 0.070 0.000   0 0.070
LLCEU7 28/09/2017 Call 11.260 4.285 4.285 0.000   0 4.250
LLCEV7 28/09/2017 Put 11.260 0.070 0.070 0.000   0 0.070
LLCJC9 28/09/2017 Call 11.500 4.340 4.340 0.000   0 4.315
LLCJD9 28/09/2017 Put 11.500 0.085 0.085 0.000   0 0.085
LLCEX7 28/09/2017 Call 11.510 4.050 4.050 0.000   0 4.015
LLCEW7 28/09/2017 Put 11.510 0.085 0.085 0.000   80 0.085
LLCXU9 28/09/2017 Call 11.750 4.100 4.100 0.000   0 4.075
LLCXV9 28/09/2017 Put 11.750 0.100 0.100 0.000   0 0.100
LLCJ79 28/09/2017 Call 12.000 3.865 3.865 0.000   0 3.845
LLCJ89 28/09/2017 Put 12.000 0.120 0.120 0.000   0 0.115
LLCWT9 28/09/2017 Call 12.250 3.635 3.635 0.000   0 3.610
LLCWU9 28/09/2017 Put 12.250 0.140 0.140 0.000   0 0.135
LLCIU9 28/09/2017 Call 12.500 3.405 3.405 0.000   0 3.380
LLCIV9 28/09/2017 Put 12.500 0.165 0.165 0.000   0 0.160
LLCWJ9 28/09/2017 Call 12.750 3.175 3.175 0.000   0 3.155
LLCWK9 28/09/2017 Put 12.750 0.190 0.190 0.000   28 0.185
LLCJ39 28/09/2017 Call 13.000 2.950 2.950 0.000   0 2.930
LLCJ49 28/09/2017 Put 13.000 0.225 0.225 0.000   100 0.220
LLCWP9 28/09/2017 Call 13.250 2.730 2.730 0.000   0 2.715
LLCWQ9 28/09/2017 Put 13.250 0.260 0.260 0.000   0 0.255
LLCIS9 28/09/2017 Call 13.500 2.515 2.515 0.000   0 2.495
LLCIT9 28/09/2017 Put 13.500 0.305 0.305 0.000   0 0.300
LLCWN9 28/09/2017 Call 13.750 2.310 2.310 0.000   0 2.285
LLCWO9 28/09/2017 Put 13.750 0.350 0.350 0.000   0 0.350
LLCJ59 28/09/2017 Call 14.000 2.105 2.105 0.000   0 2.080
LLCJ69 28/09/2017 Put 14.000 0.410 0.410 0.000   0 0.405
LLCWR9 28/09/2017 Call 14.250 1.915 1.915 0.000   0 1.885
LLCWS9 28/09/2017 Put 14.250 0.475 0.475 0.000   0 0.470
LLCIQ9 28/09/2017 Call 14.500 1.725 1.725 0.000   150 1.695
LLCIR9 28/09/2017 Put 14.500 0.550 0.550 0.000   0 0.545
LLCL27 28/09/2017 Call 14.510 1.555 1.555 0.000   0 1.520
LLCL37 28/09/2017 Put 14.510 0.545 0.545 0.000   0 0.545
LLCWV9 28/09/2017 Call 14.750 1.550 1.550 0.000   30 1.515
LLCWW9 28/09/2017 Put 14.750 0.630 0.630 0.000   0 0.630
LLCJ19 28/09/2017 Call 15.000 1.380 1.380 0.000   216 1.345
LLCJ29 28/09/2017 Put 15.000 0.725 0.725 0.000   0 0.720
LLCL47 28/09/2017 Call 15.010 1.240 1.240 0.000   0 1.200
LLCL57 28/09/2017 Put 15.010 0.725 0.725 0.000   160 0.720
LLCWL9 28/09/2017 Call 15.500 1.080 1.080 0.000   0 1.040
LLCWM9 28/09/2017 Put 15.500 0.945 0.945 0.000   0 0.940
LLCIW9 28/09/2017 Call 16.000 0.820 0.820 0.000   10 0.785
LLCIX9 28/09/2017 Put 16.000 1.205 1.205 0.000   0 1.205
LLCWH9 28/09/2017 Call 16.500 0.610 0.610 0.000   114 0.580
LLCWI9 28/09/2017 Put 16.500 1.515 1.515 0.000   0 1.515
LLCIY9 28/09/2017 Call 17.000 0.445 0.445 0.000   124 0.415
LLCIZ9 28/09/2017 Put 17.000 1.860 1.860 0.000   0 1.865
LLCXS9 28/09/2017 Call 17.500 0.315 0.315 0.000   350 0.295
LLCXT9 28/09/2017 Put 17.500 2.245 2.245 0.000   0 2.245
LLCU69 28/09/2017 Call 18.000 0.220 0.220 0.000   0 0.210
LLCU79 28/09/2017 Put 18.000 2.660 2.660 0.000   0 2.660
LLCC77 28/09/2017 Call 18.010 0.200 0.200 0.000   0 0.185
LLCC87 28/09/2017 Put 18.010 2.650 2.650 0.000   0 2.650
LLCIW7 28/09/2017 Call 18.500 0.155 0.155 0.000   145 0.145
LLCIX7 28/09/2017 Put 18.500 3.095 3.095 0.000   0 3.100
LLCKT7 28/09/2017 Call 19.000 0.105 0.105 0.000   0 0.105
LLCKU7 28/09/2017 Put 19.000 3.550 3.550 0.000   155 3.555
LLCCG7 28/09/2017 Call 19.500 0.075 0.075 0.000   0 0.085
LLCCH7 28/09/2017 Put 19.500 4.020 4.020 0.000   0 4.040
LLCCF7 28/09/2017 Call 19.510 0.070 0.070 0.000   0 0.075
LLCC97 28/09/2017 Put 19.510 4.005 4.005 0.000   20 4.025
LLCEL7 21/12/2017 Call 0.010 15.600 15.600 0.000   0 15.585
LLCQK9 21/12/2017 Call 7.500 8.280 8.280 0.000   0 8.265
LLCQL9 21/12/2017 Put 7.500 0.002 0.002 0.000   0 0.001
LLCQJ9 21/12/2017 Call 8.000 7.785 7.785 0.000   0 7.770
LLCQI9 21/12/2017 Put 8.000 0.005 0.005 0.000   0 0.003
LLCQG9 21/12/2017 Call 8.500 7.290 7.290 0.000   0 7.270
LLCQH9 21/12/2017 Put 8.500 0.009 0.009 0.000   0 0.008
LLCQF9 21/12/2017 Call 9.500 6.305 6.305 0.000   0 6.280
LLCQE9 21/12/2017 Put 9.500 0.030 0.030 0.000   25 0.025
LLCQC9 21/12/2017 Call 10.000 5.815 5.815 0.000   0 5.785
LLCQD9 21/12/2017 Put 10.000 0.050 0.050 0.000   0 0.045
LLCRI9 21/12/2017 Call 10.500 5.325 5.325 0.000   0 5.295
LLCRJ9 21/12/2017 Put 10.500 0.075 0.075 0.000   0 0.070
LLCQO9 21/12/2017 Call 11.000 4.840 4.840 0.000   0 4.810
LLCQP9 21/12/2017 Put 11.000 0.110 0.110 0.000   0 0.100
LLCPU9 21/12/2017 Call 11.500 4.365 4.365 0.000   0 4.335
LLCPV9 21/12/2017 Put 11.500 0.150 0.150 0.000   0 0.145
LLCGR7 21/12/2017 Call 11.750 4.130 4.130 0.000   0 4.105
LLCGS7 21/12/2017 Put 11.750 0.175 0.175 0.000   0 0.170
LLCQ39 21/12/2017 Call 12.000 3.900 3.900 0.000   0 3.875
LLCQ49 21/12/2017 Put 12.000 0.200 0.200 0.000   0 0.195
LLCF77 21/12/2017 Call 12.250 3.675 3.675 0.000   0 3.650
LLCF87 21/12/2017 Put 12.250 0.225 0.225 0.000   0 0.220
LLCPW9 21/12/2017 Call 12.500 3.450 3.450 0.000   0 3.425
LLCPX9 21/12/2017 Put 12.500 0.260 0.260 0.000   0 0.255
LLCD77 21/12/2017 Call 12.750 3.230 3.230 0.000   0 3.210
LLCD87 21/12/2017 Put 12.750 0.300 0.300 0.000   0 0.290
LLCQ59 21/12/2017 Call 13.000 3.015 3.015 0.000   18 2.995
LLCQ69 21/12/2017 Put 13.000 0.340 0.340 0.000   40 0.330
LLCDP7 21/12/2017 Call 13.250 2.805 2.805 0.000   0 2.785
LLCDQ7 21/12/2017 Put 13.250 0.390 0.390 0.000   40 0.380
LLCQ79 21/12/2017 Call 13.500 2.600 2.600 0.000   0 2.580
LLCQ89 21/12/2017 Put 13.500 0.440 0.440 0.000   0 0.430
LLCD97 21/12/2017 Call 13.750 2.405 2.405 0.000   0 2.385
LLCDK7 21/12/2017 Put 13.750 0.505 0.505 0.000   0 0.490
LLCQ19 21/12/2017 Call 14.000 2.215 2.215 0.000   0 2.195
LLCQ29 21/12/2017 Put 14.000 0.570 0.570 0.000   0 0.560
LLCDR7 21/12/2017 Call 14.250 2.035 2.035 0.000   0 2.015
LLCDS7 21/12/2017 Put 14.250 0.645 0.645 0.000   0 0.630
LLCQ99 21/12/2017 Call 14.500 1.860 1.860 0.000   10 1.840
LLCQA9 21/12/2017 Put 14.500 0.730 0.730 0.000   0 0.715
LLCL67 21/12/2017 Call 14.510 1.790 1.790 0.000   0 1.770
LLCL77 21/12/2017 Put 14.510 0.720 0.720 0.000   0 0.705
LLCDV7 21/12/2017 Call 14.750 1.695 1.695 0.000   0 1.670
LLCDW7 21/12/2017 Put 14.750 0.815 0.815 0.000   10 0.800
LLCPY9 21/12/2017 Call 15.000 1.540 1.540 0.000   0 1.515
LLCPZ9 21/12/2017 Put 15.000 0.920 0.920 0.000   150 0.905
LLCL87 21/12/2017 Call 15.010 1.485 1.485 0.000   0 1.460
LLCL97 21/12/2017 Put 15.010 0.905 0.905 0.000   0 0.895
LLCDT7 21/12/2017 Call 15.500 1.250 1.250 0.000   1,000 1.225
LLCDU7 21/12/2017 Put 15.500 1.140 1.140 0.000   1,000 1.125
LLCPS9 21/12/2017 Call 16.000 1.000 1.000 0.000   0 0.970
LLCPT9 21/12/2017 Put 16.000 1.395 1.395 0.000   0 1.385
LLCDL7 21/12/2017 Call 16.500 0.790 0.790 0.000   0 0.755
LLCDM7 21/12/2017 Put 16.500 1.690 1.690 0.000   0 1.680
LLCTZ9 21/12/2017 Call 17.000 0.615 0.615 0.000   10 0.580
LLCU19 21/12/2017 Put 17.000 2.020 2.020 0.000   0 2.010
LLCDN7 21/12/2017 Call 17.500 0.470 0.470 0.000   0 0.445
LLCDO7 21/12/2017 Put 17.500 2.380 2.380 0.000   0 2.370
LLCU89 21/12/2017 Call 18.000 0.355 0.355 0.000   0 0.335
LLCU99 21/12/2017 Put 18.000 2.765 2.765 0.000   0 2.755
LLCIY7 21/12/2017 Call 18.500 0.265 0.265 0.000   0 0.255
LLCIZ7 21/12/2017 Put 18.500 3.175 3.175 0.000   0 3.170
LLCXI9 21/12/2017 Call 19.000 0.205 0.205 0.000   0 0.195
LLCXJ9 21/12/2017 Put 19.000 3.610 3.610 0.000   0 3.615
LLCXL9 21/12/2017 Call 20.000 0.135 0.135 0.000   0 0.130
LLCXK9 21/12/2017 Put 20.000 4.540 4.540 0.000   40 4.565
LLCZ59 28/03/2018 Call 11.000 4.805 4.805 0.000   0 4.790
LLCZ69 28/03/2018 Put 11.000 0.120 0.120 0.000   0 0.125
LLCXW9 28/03/2018 Call 11.500 4.320 4.320 0.000   0 4.305
LLCXY9 28/03/2018 Put 11.500 0.180 0.180 0.000   0 0.185
LLCWZ9 28/03/2018 Call 12.000 3.845 3.845 0.000   0 3.825
LLCX19 28/03/2018 Put 12.000 0.255 0.255 0.000   0 0.260
LLCX89 28/03/2018 Call 12.500 3.385 3.385 0.000   0 3.365
LLCX99 28/03/2018 Put 12.500 0.355 0.355 0.000   0 0.360
LLCWX9 28/03/2018 Call 13.000 2.945 2.945 0.000   0 2.930
LLCWY9 28/03/2018 Put 13.000 0.475 0.475 0.000   0 0.480
LLCX49 28/03/2018 Call 13.500 2.540 2.540 0.000   0 2.525
LLCX59 28/03/2018 Put 13.500 0.625 0.625 0.000   0 0.635
LLCX29 28/03/2018 Call 14.000 2.165 2.165 0.000   0 2.150
LLCX39 28/03/2018 Put 14.000 0.800 0.800 0.000   0 0.810
LLCX69 28/03/2018 Call 14.500 1.825 1.825 0.000   0 1.815
LLCX79 28/03/2018 Put 14.500 1.000 1.000 0.000   0 1.010
LLCXC9 28/03/2018 Call 15.000 1.530 1.530 0.000   0 1.515
LLCXD9 28/03/2018 Put 15.000 1.225 1.225 0.000   650 1.240
LLCXA9 28/03/2018 Call 16.000 1.045 1.045 0.000   0 1.035
LLCXB9 28/03/2018 Put 16.000 1.770 1.770 0.000   0 1.790
LLCXF9 28/03/2018 Call 17.000 0.690 0.690 0.000   40 0.680
LLCXG9 28/03/2018 Put 17.000 2.415 2.415 0.000   0 2.435
LLCXO9 28/03/2018 Call 18.000 0.445 0.445 0.000   0 0.440
LLCXP9 28/03/2018 Put 18.000 3.140 3.140 0.000   0 3.165
LLCXM9 28/03/2018 Call 19.000 0.275 0.275 0.000   0 0.275
LLCXN9 28/03/2018 Put 19.000 3.945 3.945 0.000   2 3.970
LLCLE7 28/03/2018 Call 20.000 0.165 0.165 0.000   0 0.165
LLCLF7 28/03/2018 Put 20.000 4.805 4.805 0.000   0 4.835
LLCFK7 28/06/2018 Call 11.500 4.310 4.310 0.000   0 4.300
LLCFL7 28/06/2018 Put 11.500 0.125 0.125 0.000   0 0.125
LLCF57 28/06/2018 Call 12.000 3.830 3.830 0.000   0 3.820
LLCF67 28/06/2018 Put 12.000 0.185 0.185 0.000   0 0.190
LLCEF7 28/06/2018 Call 12.500 3.365 3.365 0.000   0 3.355
LLCEG7 28/06/2018 Put 12.500 0.270 0.270 0.000   0 0.275
LLCE47 28/06/2018 Call 13.000 2.925 2.925 0.000   0 2.910
LLCE57 28/06/2018 Put 13.000 0.380 0.380 0.000   0 0.385
LLCEH7 28/06/2018 Call 13.500 2.515 2.515 0.000   0 2.505
LLCEI7 28/06/2018 Put 13.500 0.515 0.515 0.000   0 0.520
LLCE27 28/06/2018 Call 14.000 2.140 2.140 0.000   0 2.130
LLCE37 28/06/2018 Put 14.000 0.680 0.680 0.000   0 0.685
LLCEJ7 28/06/2018 Call 14.500 1.805 1.805 0.000   0 1.795
LLCEK7 28/06/2018 Put 14.500 0.870 0.870 0.000   0 0.880
LLCE67 28/06/2018 Call 15.000 1.510 1.510 0.000   0 1.500
LLCE77 28/06/2018 Put 15.000 1.095 1.095 0.000   0 1.105
LLCE87 28/06/2018 Call 16.000 1.035 1.035 0.000   0 1.030
LLCE97 28/06/2018 Put 16.000 1.640 1.640 0.000   0 1.650
LLCDX7 28/06/2018 Call 17.000 0.685 0.685 0.000   0 0.680
LLCDY7 28/06/2018 Put 17.000 2.290 2.290 0.000   0 2.300
LLCDZ7 28/06/2018 Call 18.000 0.445 0.445 0.000   0 0.445
LLCE17 28/06/2018 Put 18.000 3.045 3.045 0.000   7 3.055
LLCII7 28/06/2018 Call 19.000 0.285 0.285 0.000   0 0.280
LLCIJ7 28/06/2018 Put 19.000 3.870 3.870 0.000   0 3.880
LLCLG7 28/06/2018 Call 20.000 0.175 0.175 0.000   0 0.170
LLCLH7 28/06/2018 Put 20.000 4.750 4.750 0.000   0 4.765

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.