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 13.710 Down -0.140 13.700 13.710 13.980 14.065 13.660 1,168,360 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCYU9 24/01/2017 Call 0.010 13.700 13.700 0.000   0 13.840
LLCZ79 24/01/2017 Call 11.000 2.710 2.710 0.000   0 2.850
LLCZ89 24/01/2017 Put 11.000 0.000 0.000 0.000   0 0.000
LLCZ99 24/01/2017 Call 11.250 2.465 2.465 0.000   0 2.600
LLCZA9 24/01/2017 Put 11.250 0.000 0.000 0.000   0 0.000
LLCTP9 24/01/2017 Call 11.500 2.215 2.215 0.000   0 2.350
LLCTQ9 24/01/2017 Put 11.500 0.000 0.000 0.000   15 0.000
LLCSP9 24/01/2017 Call 11.750 1.965 1.965 0.000   0 2.100
LLCSQ9 24/01/2017 Put 11.750 0.000 0.000 0.000   0 0.000
LLCSZ9 24/01/2017 Call 12.000 1.715 1.715 0.000   0 1.855
LLCT19 24/01/2017 Put 12.000 0.000 0.000 0.000   50 0.000
LLCTA9 24/01/2017 Call 12.250 1.465 1.465 0.000   0 1.605
LLCTB9 24/01/2017 Put 12.250 0.000 0.000 0.000   40 0.000
LLCSL9 24/01/2017 Call 12.500 1.215 1.215 0.000   0 1.355
LLCSM9 24/01/2017 Put 12.500 0.000 0.000 0.000   5,362 0.000
LLCT49 24/01/2017 Call 12.750 0.965 0.965 0.000   0 1.105
LLCT59 24/01/2017 Put 12.750 0.000 0.000 0.000   0 0.000
LLCTC9 24/01/2017 Call 13.000 0.720 0.720 0.000   0 0.855
LLCTD9 24/01/2017 Put 13.000 0.000 0.000 0.000   330 0.000
LLCST9 24/01/2017 Call 13.250 0.485 0.485 0.000 100 100 0.615
LLCSU9 24/01/2017 Put 13.250 0.000 0.000 0.000   200 0.002
LLCZP9 24/01/2017 Call 13.260 0.475 0.475 0.000   0 0.605
LLCZQ9 24/01/2017 Put 13.260 0.000 0.000 0.000   0 0.002
LLCSJ9 24/01/2017 Call 13.500 0.280 0.280 0.000   50 0.385
LLCSK9 24/01/2017 Put 13.500 0.006 0.006 0.000   1,100 0.015
LLCZS9 24/01/2017 Call 13.510 0.275 0.275 0.000   0 0.380
LLCZR9 24/01/2017 Put 13.510 0.007 0.007 0.000   300 0.015
LLCT69 24/01/2017 Call 13.750 0.145 0.145 0.000   20 0.195
LLCT79 24/01/2017 Put 13.750 0.085 0.085 0.000   360 0.080
LLCTE9 24/01/2017 Call 14.000 0.075 0.075 0.000   679 0.070
LLCTF9 24/01/2017 Put 14.000 0.290 0.290 0.000   394 0.220
LLCZ19 24/01/2017 Call 14.010 0.075 0.075 0.000   100 0.070
LLCZ29 24/01/2017 Put 14.010 0.300 0.300 0.000   50 0.225
LLCSV9 24/01/2017 Call 14.250 0.045 0.045 0.000   6,188 0.015
LLCSW9 24/01/2017 Put 14.250 0.540 0.540 0.000   38 0.425
LLCSN9 24/01/2017 Call 14.500 0.030 0.030 0.000   448 0.002
LLCSO9 24/01/2017 Put 14.500 0.790 0.790 0.000   91 0.660
LLCZX9 24/01/2017 Call 14.510 0.030 0.030 0.000   400 0.002
LLCZY9 24/01/2017 Put 14.510 0.800 0.800 0.000   50 0.670
LLCSX9 24/01/2017 Call 14.750 0.020 0.020 0.000   90 0.000
LLCSY9 24/01/2017 Put 14.750 1.040 1.040 0.000   0 0.905
LLCT89 24/01/2017 Call 15.000 0.015 0.015 0.030 100 290 0.000
LLCT99 24/01/2017 Put 15.000 1.290 1.290 0.000   0 1.155
LLCSR9 24/01/2017 Call 15.500 0.006 0.006 0.000   0 0.000
LLCSS9 24/01/2017 Put 15.500 1.790 1.790 0.000   0 1.650
LLCTR9 24/01/2017 Call 16.000 0.002 0.002 0.000   0 0.000
LLCTS9 24/01/2017 Put 16.000 2.290 2.290 0.000   0 2.150
LLCTV9 24/01/2017 Call 16.500 0.001 0.001 0.000   0 0.000
LLCTW9 24/01/2017 Put 16.500 2.790 2.790 0.000   0 2.650
LLCU49 24/01/2017 Call 17.000 0.000 0.000 0.000   0 0.000
LLCU59 24/01/2017 Put 17.000 3.290 3.290 0.000   0 3.155
LLCUO9 24/01/2017 Call 17.500 0.000 0.000 0.000   0 0.000
LLCUP9 24/01/2017 Put 17.500 3.790 3.790 0.000   0 3.655
LLCEM7 24/01/2017 Call 18.000 0.000 0.000 0.000   0 0.000
LLCEN7 24/01/2017 Put 18.000 4.290 4.290 0.000   0 4.150
LLCC47 23/02/2017 Call 0.010 13.720 13.720 0.000   0 13.860
LLCZB9 23/02/2017 Call 11.000 2.730 2.730 0.000   0 2.870
LLCZC9 23/02/2017 Put 11.000 0.001 0.001 0.000   0 0.001
LLCZD9 23/02/2017 Call 11.250 2.480 2.480 0.000   0 2.625
LLCZE9 23/02/2017 Put 11.250 0.002 0.002 0.000   0 0.003
LLCWF9 23/02/2017 Call 11.500 2.235 2.235 0.000   0 2.375
LLCWG9 23/02/2017 Put 11.500 0.004 0.004 0.000   0 0.005
LLCWB9 23/02/2017 Call 11.750 1.990 1.990 0.000   0 2.135
LLCWC9 23/02/2017 Put 11.750 0.008 0.008 0.000   104 0.010
LLCVS9 23/02/2017 Call 12.000 1.755 1.755 0.000   0 1.890
LLCVT9 23/02/2017 Put 12.000 0.015 0.015 0.000   42 0.020
LLCVQ9 23/02/2017 Call 12.250 1.520 1.520 0.000   0 1.650
LLCVR9 23/02/2017 Put 12.250 0.030 0.030 0.000   130 0.030
LLCUY9 23/02/2017 Call 12.500 1.290 1.290 0.000   0 1.420
LLCUZ9 23/02/2017 Put 12.500 0.050 0.050 0.000   0 0.050
LLCVD9 23/02/2017 Call 12.750 1.070 1.070 0.000   0 1.190
LLCVE9 23/02/2017 Put 12.750 0.080 0.080 0.000   150 0.075
LLCVB9 23/02/2017 Call 13.000 0.865 0.865 0.000   0 0.975
LLCVC9 23/02/2017 Put 13.000 0.120 0.120 0.125 8 129 0.110
LLCV39 23/02/2017 Call 13.250 0.675 0.675 0.000   0 0.775
LLCV49 23/02/2017 Put 13.250 0.180 0.180 0.000   138 0.160
LLCUW9 23/02/2017 Call 13.500 0.505 0.505 0.000   200 0.595
LLCUX9 23/02/2017 Put 13.500 0.260 0.260 0.000   125 0.230
LLCVL9 23/02/2017 Call 13.750 0.365 0.365 0.000   75 0.435
LLCVM9 23/02/2017 Put 13.750 0.370 0.370 0.000   665 0.320
LLCEZ7 23/02/2017 Call 13.760 0.360 0.360 0.000   0 0.430
LLCEY7 23/02/2017 Put 13.760 0.370 0.370 0.330 34 300 0.325
LLCV79 23/02/2017 Call 14.000 0.250 0.250 0.000   202 0.305
LLCV89 23/02/2017 Put 14.000 0.505 0.505 0.000   91 0.440
LLCV19 23/02/2017 Call 14.250 0.160 0.160 0.185 20 217 0.205
LLCV29 23/02/2017 Put 14.250 0.670 0.670 0.000   0 0.595
LLCUU9 23/02/2017 Call 14.500 0.100 0.100 0.125 891 1,764 0.130
LLCUV9 23/02/2017 Put 14.500 0.865 0.865 0.000   148 0.775
LLCVJ9 23/02/2017 Call 14.750 0.060 0.060 0.000   150 0.080
LLCVK9 23/02/2017 Put 14.750 1.080 1.080 0.000   0 0.975
LLCF17 23/02/2017 Call 14.760 0.060 0.060 0.000   300 0.080
LLCF27 23/02/2017 Put 14.760 1.085 1.085 0.000   0 0.980
LLCV99 23/02/2017 Call 15.000 0.035 0.035 0.000   144 0.045
LLCVA9 23/02/2017 Put 15.000 1.310 1.310 0.000   0 1.200
LLCF47 23/02/2017 Call 15.010 0.035 0.035 0.000   0 0.045
LLCF37 23/02/2017 Put 15.010 1.310 1.310 0.000   0 1.200
LLCVH9 23/02/2017 Call 15.500 0.010 0.010 0.000   150 0.015
LLCVI9 23/02/2017 Put 15.500 1.795 1.795 0.000   0 1.670
LLCV59 23/02/2017 Call 16.000 0.002 0.002 0.000   0 0.004
LLCV69 23/02/2017 Put 16.000 2.290 2.290 0.000   0 2.160
LLCVF9 23/02/2017 Call 16.500 0.000 0.000 0.000   0 0.001
LLCVG9 23/02/2017 Put 16.500 2.790 2.790 0.000   0 2.660
LLCVN9 23/02/2017 Call 17.000 0.000 0.000 0.000   0 0.000
LLCVO9 23/02/2017 Put 17.000 3.290 3.290 0.000   0 3.155
LLCXQ9 23/02/2017 Call 17.500 0.000 0.000 0.000   0 0.000
LLCXR9 23/02/2017 Put 17.500 3.790 3.790 0.000   0 3.655
LLCEO7 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
LLCEP7 23/02/2017 Put 18.000 4.290 4.290 0.000   0 4.150
LLCJ99 30/03/2017 Call 0.010 13.420 13.420 0.000   0 13.565
LLCDY9 30/03/2017 Call 9.500 4.225 4.225 0.000   0 4.370
LLCDZ9 30/03/2017 Put 9.500 0.001 0.001 0.000   0 0.001
LLCSZ8 30/03/2017 Call 10.000 3.730 3.730 0.000   0 3.870
LLCT18 30/03/2017 Put 10.000 0.003 0.003 0.000   0 0.004
LLCS59 30/03/2017 Call 10.250 3.480 3.480 0.000   0 3.620
LLCS69 30/03/2017 Put 10.250 0.005 0.005 0.000   0 0.006
LLCSF8 30/03/2017 Call 10.500 3.230 3.230 0.000   0 3.370
LLCSG8 30/03/2017 Put 10.500 0.009 0.009 0.000   0 0.010
LLCK59 30/03/2017 Call 10.750 2.980 2.980 0.000   0 3.120
LLCK69 30/03/2017 Put 10.750 0.015 0.015 0.000   0 0.020
LLCRP8 30/03/2017 Call 11.000 2.730 2.730 0.000   0 2.875
LLCRQ8 30/03/2017 Put 11.000 0.025 0.025 0.000   81 0.030
LLCJO9 30/03/2017 Call 11.250 2.485 2.485 0.000   0 2.630
LLCJP9 30/03/2017 Put 11.250 0.040 0.040 0.000   0 0.045
LLCRH8 30/03/2017 Call 11.500 2.240 2.240 0.000   0 2.385
LLCRI8 30/03/2017 Put 11.500 0.060 0.060 0.000   50 0.060
LLCJE9 30/03/2017 Call 11.750 2.000 2.000 0.000   0 2.145
LLCJF9 30/03/2017 Put 11.750 0.085 0.085 0.000   0 0.080
LLCRR8 30/03/2017 Call 12.000 1.765 1.765 0.000   400 1.905
LLCRS8 30/03/2017 Put 12.000 0.115 0.115 0.000   242 0.110
LLCJA9 30/03/2017 Call 12.250 1.535 1.535 0.000   1,200 1.675
LLCJB9 30/03/2017 Put 12.250 0.155 0.155 0.000   0 0.145
LLCC57 30/03/2017 Call 12.260 1.330 1.330 0.000   0 1.455
LLCC67 30/03/2017 Put 12.260 0.160 0.160 0.000   0 0.145
LLCRV8 30/03/2017 Call 12.500 1.320 1.320 0.000   0 1.450
LLCRW8 30/03/2017 Put 12.500 0.210 0.210 0.200 200 200 0.190
LLCIG9 30/03/2017 Call 12.750 1.115 1.115 0.000   0 1.235
LLCIH9 30/03/2017 Put 12.750 0.270 0.270 0.000   0 0.245
LLCRL8 30/03/2017 Call 13.000 0.925 0.925 0.000   18 1.030
LLCRM8 30/03/2017 Put 13.000 0.350 0.350 0.000   170 0.315
LLCIM9 30/03/2017 Call 13.250 0.745 0.745 0.000   0 0.845
LLCIN9 30/03/2017 Put 13.250 0.445 0.445 0.000   22 0.400
LLCFI7 30/03/2017 Call 13.260 0.640 0.640 0.000 100    
LLCFJ7 30/03/2017 Put 13.260 0.445 0.445 0.000      
LLCRF8 30/03/2017 Call 13.500 0.590 0.590 0.000   199 0.675
LLCRG8 30/03/2017 Put 13.500 0.555 0.555 0.540 110 1,118 0.505
LLCF97 30/03/2017 Call 13.510 0.505 0.505 0.000   0 0.580
LLCFF7 30/03/2017 Put 13.510 0.555 0.555 0.000   0 0.510
LLCII9 30/03/2017 Call 13.750 0.450 0.450 0.000   161 0.530
LLCIJ9 30/03/2017 Put 13.750 0.690 0.690 0.000   0 0.630
LLCFH7 30/03/2017 Call 13.760 0.390 0.390 0.000   0 0.455
LLCFG7 30/03/2017 Put 13.760 0.690 0.690 0.000   0 0.630
LLCRN8 30/03/2017 Call 14.000 0.335 0.335 0.000   221 0.405
LLCRO8 30/03/2017 Put 14.000 0.845 0.845 0.000   50 0.775
LLCZL9 30/03/2017 Call 14.010 0.295 0.295 0.000   0 0.350
LLCZM9 30/03/2017 Put 14.010 0.845 0.845 0.000   30 0.775
LLCIK9 30/03/2017 Call 14.250 0.245 0.245 0.270 80 10 0.300
LLCIL9 30/03/2017 Put 14.250 1.015 1.015 0.000   39 0.935
LLCZN9 30/03/2017 Call 14.260 0.220 0.220 0.000   20 0.260
LLCZO9 30/03/2017 Put 14.260 1.015 1.015 0.000   0 0.935
LLCRJ8 30/03/2017 Call 14.500 0.175 0.175 0.000   882 0.215
LLCRK8 30/03/2017 Put 14.500 1.210 1.210 1.180 110 150 1.120
LLCCY7 30/03/2017 Call 14.510 0.160 0.160 0.000   0 0.190
LLCCZ7 30/03/2017 Put 14.510 1.210 1.210 0.000   0 1.120
LLCIO9 30/03/2017 Call 14.750 0.125 0.125 0.000   111 0.155
LLCIP9 30/03/2017 Put 14.750 1.420 1.420 0.000   20 1.320
LLCD27 30/03/2017 Call 14.760 0.115 0.115 0.000   40 0.135
LLCD17 30/03/2017 Put 14.760 1.415 1.415 0.000   0 1.315
LLCRT8 30/03/2017 Call 15.000 0.085 0.085 0.000   0 0.105
LLCRU8 30/03/2017 Put 15.000 1.640 1.640 0.000   123 1.530
LLCQV9 30/03/2017 Call 15.010 0.080 0.080 0.000   293 0.095
LLCQU9 30/03/2017 Put 15.010 1.640 1.640 0.000   120 1.530
LLCI99 30/03/2017 Call 15.500 0.040 0.040 0.000   35 0.050
LLCIF9 30/03/2017 Put 15.500 2.110 2.110 0.000   130 1.985
LLCQW9 30/03/2017 Call 15.510 0.035 0.035 0.000   0 0.045
LLCQX9 30/03/2017 Put 15.510 2.105 2.105 0.000   40 1.985
LLCTM8 30/03/2017 Call 16.000 0.015 0.015 0.000   160 0.020
LLCTN8 30/03/2017 Put 16.000 2.595 2.595 0.000   63 2.465
LLCI79 30/03/2017 Call 16.500 0.007 0.007 0.000   0 0.009
LLCI89 30/03/2017 Put 16.500 3.090 3.090 0.000   0 2.955
LLCZO8 30/03/2017 Call 17.000 0.003 0.003 0.000   0 0.003
LLCZP8 30/03/2017 Put 17.000 3.585 3.585 0.000   0 3.450
LLCUQ9 30/03/2017 Call 17.500 0.001 0.001 0.000   0 0.001
LLCUR9 30/03/2017 Put 17.500 4.080 4.080 0.000   0 3.945
LLCZW8 30/03/2017 Call 18.000 0.000 0.000 0.000   0 0.000
LLCZX8 30/03/2017 Put 18.000 4.580 4.580 0.000   0 4.440
LLCZF9 27/04/2017 Call 11.000 2.735 2.735 0.000   0 2.875
LLCZG9 27/04/2017 Put 11.000 0.065 0.065 0.000   0 0.075
LLCZH9 27/04/2017 Call 11.250 2.490 2.490 0.000   0 2.630
LLCZI9 27/04/2017 Put 11.250 0.085 0.085 0.000   0 0.090
LLCXZ9 27/04/2017 Call 11.500 2.250 2.250 0.000   0 2.390
LLCY19 27/04/2017 Put 11.500 0.110 0.110 0.000   150 0.110
LLCY29 27/04/2017 Call 11.750 2.015 2.015 0.000   0 2.150
LLCY39 27/04/2017 Put 11.750 0.140 0.140 0.000   55 0.135
LLCY49 27/04/2017 Call 12.000 1.790 1.790 0.000   0 1.920
LLCY59 27/04/2017 Put 12.000 0.175 0.175 0.000   0 0.165
LLCY69 27/04/2017 Call 12.250 1.570 1.570 0.000   0 1.690
LLCY79 27/04/2017 Put 12.250 0.220 0.220 0.000   0 0.205
LLCY89 27/04/2017 Call 12.500 1.355 1.355 0.000   0 1.470
LLCY99 27/04/2017 Put 12.500 0.270 0.270 0.000   10 0.255
LLCYA9 27/04/2017 Call 12.750 1.160 1.160 0.000   0 1.260
LLCYB9 27/04/2017 Put 12.750 0.340 0.340 0.000   0 0.315
LLCYC9 27/04/2017 Call 13.000 0.975 0.975 0.000   0 1.065
LLCYD9 27/04/2017 Put 13.000 0.420 0.420 0.000   0 0.390
LLCYE9 27/04/2017 Call 13.250 0.805 0.805 0.000   0 0.885
LLCYF9 27/04/2017 Put 13.250 0.520 0.520 0.000   0 0.475
LLCYG9 27/04/2017 Call 13.500 0.655 0.655 0.000   0 0.720
LLCYH9 27/04/2017 Put 13.500 0.630 0.630 0.000   0 0.580
LLCYI9 27/04/2017 Call 13.750 0.520 0.520 0.000   30 0.580
LLCYJ9 27/04/2017 Put 13.750 0.760 0.760 0.000   0 0.700
LLCYK9 27/04/2017 Call 14.000 0.410 0.410 0.000   0 0.460
LLCYL9 27/04/2017 Put 14.000 0.910 0.910 0.000   0 0.840
LLCYM9 27/04/2017 Call 14.250 0.315 0.315 0.000   0 0.360
LLCYN9 27/04/2017 Put 14.250 1.080 1.080 0.000   0 1.000
LLCYO9 27/04/2017 Call 14.500 0.240 0.240 0.000   180 0.275
LLCYP9 27/04/2017 Put 14.500 1.265 1.265 0.000   0 1.170
LLCYQ9 27/04/2017 Call 14.750 0.180 0.180 0.000   0 0.210
LLCYR9 27/04/2017 Put 14.750 1.465 1.465 0.000   0 1.365
LLCYS9 27/04/2017 Call 15.000 0.135 0.135 0.000   110 0.155
LLCYT9 27/04/2017 Put 15.000 1.680 1.680 0.000   0 1.570
LLCZ39 27/04/2017 Call 15.500 0.070 0.070 0.000   0 0.085
LLCZ49 27/04/2017 Put 15.500 2.135 2.135 0.000   0 2.010
LLCB17 27/04/2017 Call 16.000 0.035 0.035 0.000   0 0.045
LLCB27 27/04/2017 Put 16.000 2.610 2.610 0.000   0 2.480
LLCCK7 27/04/2017 Call 16.500 0.020 0.020 0.000   0 0.020
LLCCL7 27/04/2017 Put 16.500 3.100 3.100 0.000   0 2.965
LLCCU7 27/04/2017 Call 17.000 0.008 0.008 0.000   0 0.010
LLCCV7 27/04/2017 Put 17.000 3.590 3.590 0.000   0 3.450
LLCD37 27/04/2017 Call 17.500 0.004 0.004 0.000   0 0.005
LLCD47 27/04/2017 Put 17.500 4.085 4.085 0.000   0 3.940
LLCEQ7 27/04/2017 Call 18.000 0.002 0.002 0.000   0 0.002
LLCER7 27/04/2017 Put 18.000 4.580 4.580 0.000   0 4.435
LLCB37 25/05/2017 Call 11.750 2.040 2.040 0.000   0 2.165
LLCB47 25/05/2017 Put 11.750 0.195 0.195 0.000   0 0.180
LLCB57 25/05/2017 Call 12.000 1.810 1.810 0.000   0 1.940
LLCB67 25/05/2017 Put 12.000 0.235 0.235 0.000   0 0.215
LLCB77 25/05/2017 Call 12.250 1.595 1.595 0.000   0 1.720
LLCB87 25/05/2017 Put 12.250 0.280 0.280 0.000   0 0.265
LLCB97 25/05/2017 Call 12.500 1.390 1.390 0.000   0 1.510
LLCBF7 25/05/2017 Put 12.500 0.345 0.345 0.000   0 0.325
LLCBG7 25/05/2017 Call 12.750 1.195 1.195 0.000   0 1.305
LLCBH7 25/05/2017 Put 12.750 0.420 0.420 0.000   0 0.390
LLCBI7 25/05/2017 Call 13.000 1.015 1.015 0.000   0 1.120
LLCBJ7 25/05/2017 Put 13.000 0.505 0.505 0.000   0 0.470
LLCBK7 25/05/2017 Call 13.250 0.855 0.855 0.000   0 0.950
LLCBL7 25/05/2017 Put 13.250 0.605 0.605 0.000   0 0.560
LLCBM7 25/05/2017 Call 13.500 0.710 0.710 0.000   0 0.795
LLCBO7 25/05/2017 Put 13.500 0.720 0.720 0.000   0 0.665
LLCBP7 25/05/2017 Call 13.750 0.580 0.580 0.000   0 0.660
LLCBQ7 25/05/2017 Put 13.750 0.850 0.850 0.000   0 0.790
LLCBR7 25/05/2017 Call 14.000 0.470 0.470 0.000   20 0.540
LLCBS7 25/05/2017 Put 14.000 0.995 0.995 0.000   20 0.925
LLCBT7 25/05/2017 Call 14.250 0.380 0.380 0.000   0 0.435
LLCBU7 25/05/2017 Put 14.250 1.155 1.155 0.000   0 1.080
LLCBV7 25/05/2017 Call 14.500 0.300 0.300 0.000   0 0.350
LLCBW7 25/05/2017 Put 14.500 1.335 1.335 0.000   0 1.250
LLCBX7 25/05/2017 Call 14.750 0.235 0.235 0.000   0 0.280
LLCBY7 25/05/2017 Put 14.750 1.520 1.520 0.000   0 1.430
LLCBZ7 25/05/2017 Call 15.000 0.185 0.185 0.000   0 0.220
LLCC17 25/05/2017 Put 15.000 1.725 1.725 0.000   0 1.625
LLCC27 25/05/2017 Call 15.500 0.105 0.105 0.000   10 0.135
LLCC37 25/05/2017 Put 15.500 2.160 2.160 0.000   0 2.045
LLCCI7 25/05/2017 Call 16.000 0.060 0.060 0.000   0 0.080
LLCCJ7 25/05/2017 Put 16.000 2.620 2.620 0.000   0 2.495
LLCCM7 25/05/2017 Call 16.500 0.035 0.035 0.000   0 0.045
LLCCN7 25/05/2017 Put 16.500 3.100 3.100 0.000   0 2.970
LLCCW7 25/05/2017 Call 17.000 0.020 0.020 0.000   0 0.025
LLCCX7 25/05/2017 Put 17.000 3.590 3.590 0.000   0 3.455
LLCD57 25/05/2017 Call 17.500 0.010 0.010 0.000   0 0.015
LLCD67 25/05/2017 Put 17.500 4.080 4.080 0.000   0 3.945
LLCES7 25/05/2017 Call 18.000 0.005 0.005 0.000   0 0.008
LLCET7 25/05/2017 Put 18.000 4.575 4.575 0.000   0 4.435
LLCQB9 29/06/2017 Call 0.010 13.490 13.490 0.000   0 13.635
LLCE19 29/06/2017 Call 9.500 4.230 4.230 0.000   0 4.370
LLCE29 29/06/2017 Put 9.500 0.040 0.040 0.000   1,000 0.040
LLCDM9 29/06/2017 Call 10.000 3.735 3.735 0.000   0 3.870
LLCDN9 29/06/2017 Put 10.000 0.070 0.070 0.000   0 0.065
LLCS79 29/06/2017 Call 10.250 3.485 3.485 0.000   0 3.625
LLCS89 29/06/2017 Put 10.250 0.085 0.085 0.000   10 0.080
LLCBF9 29/06/2017 Call 10.500 3.240 3.240 0.000   0 3.380
LLCBG9 29/06/2017 Put 10.500 0.100 0.100 0.000   600 0.100
LLCR99 29/06/2017 Call 10.750 2.995 2.995 0.000   0 3.135
LLCRF9 29/06/2017 Put 10.750 0.120 0.120 0.000   0 0.115
LLCB49 29/06/2017 Call 11.000 2.750 2.750 0.000   0 2.895
LLCB59 29/06/2017 Put 11.000 0.140 0.140 0.000   0 0.140
LLCQM9 29/06/2017 Call 11.250 2.515 2.515 0.000   0 2.655
LLCQN9 29/06/2017 Put 11.250 0.170 0.170 0.000   0 0.165
LLCYV8 29/06/2017 Call 11.500 2.285 2.285 0.000   0 2.420
LLCYW8 29/06/2017 Put 11.500 0.205 0.205 0.000   2,250 0.200
LLCCO7 29/06/2017 Call 11.510 2.165 2.165 0.000   0 2.300
LLCCP7 29/06/2017 Put 11.510 0.205 0.205 0.000   0 0.200
LLCP49 29/06/2017 Call 11.750 2.055 2.055 0.000   0 2.195
LLCP59 29/06/2017 Put 11.750 0.245 0.245 0.000   150 0.235
LLCCR7 29/06/2017 Call 11.760 1.965 1.965 0.000   0 2.090
LLCCQ7 29/06/2017 Put 11.760 0.245 0.245 0.000   0 0.235
LLCZ98 29/06/2017 Call 12.000 1.845 1.845 0.000   0 1.975
LLCZA8 29/06/2017 Put 12.000 0.295 0.295 0.000   0 0.280
LLCCS7 29/06/2017 Call 12.010 1.765 1.765 0.000   0 1.890
LLCCT7 29/06/2017 Put 12.010 0.295 0.295 0.000   40 0.280
LLCPK9 29/06/2017 Call 12.250 1.640 1.640 0.000   0 1.760
LLCPL9 29/06/2017 Put 12.250 0.355 0.355 0.000   0 0.330
LLCYX8 29/06/2017 Call 12.500 1.445 1.445 0.000   0 1.560
LLCYZ8 29/06/2017 Put 12.500 0.420 0.420 0.000   48 0.395
LLCP69 29/06/2017 Call 12.750 1.265 1.265 0.000   0 1.370
LLCP79 29/06/2017 Put 12.750 0.500 0.500 0.000   0 0.465
LLCZ78 29/06/2017 Call 13.000 1.090 1.090 0.000   0 1.195
LLCZ88 29/06/2017 Put 13.000 0.585 0.585 0.000   20 0.545
LLCYV9 29/06/2017 Call 13.010 1.070 1.070 0.000   0 1.165
LLCYW9 29/06/2017 Put 13.010 0.585 0.585 0.000   198 0.545
LLCPO9 29/06/2017 Call 13.250 0.940 0.940 0.000   0 1.030
LLCPP9 29/06/2017 Put 13.250 0.690 0.690 0.000   0 0.640
LLCYX9 29/06/2017 Call 13.260 0.920 0.920 0.000   0 1.010
LLCYZ9 29/06/2017 Put 13.260 0.685 0.685 0.000   20 0.635
LLCYT8 29/06/2017 Call 13.500 0.800 0.800 0.000   0 0.885
LLCYU8 29/06/2017 Put 13.500 0.805 0.805 0.000   0 0.745
LLCP89 29/06/2017 Call 13.750 0.675 0.675 0.000   0 0.750
LLCP99 29/06/2017 Put 13.750 0.935 0.935 0.000   0 0.865
LLCZ58 29/06/2017 Call 14.000 0.565 0.565 0.000   0 0.635
LLCZ68 29/06/2017 Put 14.000 1.080 1.080 0.000   15 1.000
LLCPQ9 29/06/2017 Call 14.250 0.470 0.470 0.000   0 0.530
LLCPR9 29/06/2017 Put 14.250 1.235 1.235 0.000   0 1.145
LLCYP8 29/06/2017 Call 14.500 0.385 0.385 0.000   160 0.440
LLCYQ8 29/06/2017 Put 14.500 1.405 1.405 0.000   280 1.310
LLCPM9 29/06/2017 Call 14.750 0.315 0.315 0.000   80 0.360
LLCPN9 29/06/2017 Put 14.750 1.585 1.585 0.000   0 1.485
LLCZ38 29/06/2017 Call 15.000 0.250 0.250 0.000   25 0.295
LLCZ48 29/06/2017 Put 15.000 1.780 1.780 0.000   0 1.675
LLCP29 29/06/2017 Call 15.500 0.160 0.160 0.000   600 0.190
LLCP39 29/06/2017 Put 15.500 2.195 2.195 0.000   0 2.080
LLCZ18 29/06/2017 Call 16.000 0.100 0.100 0.000   340 0.125
LLCZ28 29/06/2017 Put 16.000 2.645 2.645 0.000   0 2.520
LLCTX9 29/06/2017 Call 16.500 0.060 0.060 0.000   150 0.080
LLCTY9 29/06/2017 Put 16.500 3.110 3.110 0.000   0 2.985
LLCZQ8 29/06/2017 Call 17.000 0.035 0.035 0.000   0 0.050
LLCZR8 29/06/2017 Put 17.000 3.590 3.590 0.000   0 3.460
LLCUS9 29/06/2017 Call 17.500 0.020 0.020 0.000   0 0.030
LLCUT9 29/06/2017 Put 17.500 4.080 4.080 0.000   0 3.950
LLCZY8 29/06/2017 Call 18.000 0.010 0.010 0.000   0 0.020
LLCB19 29/06/2017 Put 18.000 4.575 4.575 0.000   0 4.445
LLCTH9 29/06/2017 Call 18.010 0.010 0.010 0.000   0 0.020
LLCTI9 29/06/2017 Put 18.010 4.490 4.490 0.000   70 4.365
LLCVY9 29/06/2017 Call 19.000 0.003 0.003 0.000   0 0.006
LLCVZ9 29/06/2017 Put 19.000 5.570 5.570 0.000   155 5.435
LLCTK9 29/06/2017 Call 20.000 0.001 0.001 0.000   0 0.002
LLCTJ9 29/06/2017 Put 20.000 6.570 6.570 0.000   0 6.430
LLCTM9 29/06/2017 Call 20.010 0.001 0.001 0.000   0 0.002
LLCTL9 29/06/2017 Put 20.010 6.465 6.465 0.000   0 6.330
LLCXH9 28/09/2017 Call 0.010 13.235 13.235 0.000   0 13.380
LLCRG9 28/09/2017 Call 10.000 3.735 3.735 0.000   0 3.875
LLCRH9 28/09/2017 Put 10.000 0.175 0.175 0.000   0 0.170
LLCK79 28/09/2017 Call 10.500 3.250 3.250 0.000   0 3.385
LLCK89 28/09/2017 Put 10.500 0.230 0.230 0.000   0 0.220
LLCJQ9 28/09/2017 Call 11.000 2.795 2.795 0.000   0 2.915
LLCJR9 28/09/2017 Put 11.000 0.300 0.300 0.000   0 0.290
LLCZJ9 28/09/2017 Call 11.250 2.575 2.575 0.000   0 2.690
LLCZK9 28/09/2017 Put 11.250 0.350 0.350 0.000   0 0.335
LLCEU7 28/09/2017 Call 11.260 2.320 2.320 0.000   0 2.415
LLCEV7 28/09/2017 Put 11.260 0.345 0.345 0.000   0 0.335
LLCJC9 28/09/2017 Call 11.500 2.360 2.360 0.000   0 2.475
LLCJD9 28/09/2017 Put 11.500 0.400 0.400 0.000   0 0.385
LLCEX7 28/09/2017 Call 11.510 2.130 2.130 0.000   0 2.225
LLCEW7 28/09/2017 Put 11.510 0.400 0.400 0.000   80 0.385
LLCXU9 28/09/2017 Call 11.750 2.150 2.150 0.000   0 2.265
LLCXV9 28/09/2017 Put 11.750 0.465 0.465 0.000   0 0.445
LLCJ79 28/09/2017 Call 12.000 1.950 1.950 0.000   0 2.065
LLCJ89 28/09/2017 Put 12.000 0.530 0.530 0.000   0 0.510
LLCWT9 28/09/2017 Call 12.250 1.755 1.755 0.000   0 1.870
LLCWU9 28/09/2017 Put 12.250 0.610 0.610 0.000   0 0.580
LLCIU9 28/09/2017 Call 12.500 1.580 1.580 0.000   0 1.685
LLCIV9 28/09/2017 Put 12.500 0.695 0.695 0.000   0 0.665
LLCWJ9 28/09/2017 Call 12.750 1.410 1.410 0.000   0 1.510
LLCWK9 28/09/2017 Put 12.750 0.795 0.795 0.000   0 0.750
LLCJ39 28/09/2017 Call 13.000 1.255 1.255 0.000   0 1.350
LLCJ49 28/09/2017 Put 13.000 0.900 0.900 0.000   0 0.855
LLCWP9 28/09/2017 Call 13.250 1.105 1.105 0.000   0 1.200
LLCWQ9 28/09/2017 Put 13.250 1.020 1.020 0.000   0 0.960
LLCIS9 28/09/2017 Call 13.500 0.975 0.975 0.000   0 1.065
LLCIT9 28/09/2017 Put 13.500 1.145 1.145 0.000   0 1.085
LLCWN9 28/09/2017 Call 13.750 0.850 0.850 0.000   0 0.935
LLCWO9 28/09/2017 Put 13.750 1.280 1.280 0.000   0 1.210
LLCJ59 28/09/2017 Call 14.000 0.745 0.745 0.000   0 0.820
LLCJ69 28/09/2017 Put 14.000 1.425 1.425 0.000   0 1.360
LLCWR9 28/09/2017 Call 14.250 0.645 0.645 0.000   0 0.710
LLCWS9 28/09/2017 Put 14.250 1.585 1.585 0.000   0 1.505
LLCIQ9 28/09/2017 Call 14.500 0.555 0.555 0.000   150 0.615
LLCIR9 28/09/2017 Put 14.500 1.750 1.750 0.000   0 1.670
LLCWV9 28/09/2017 Call 14.750 0.475 0.475 0.000   0 0.530
LLCWW9 28/09/2017 Put 14.750 1.925 1.925 0.000   0 1.840
LLCJ19 28/09/2017 Call 15.000 0.405 0.405 0.000   116 0.455
LLCJ29 28/09/2017 Put 15.000 2.110 2.110 0.000   0 2.025
LLCWL9 28/09/2017 Call 15.500 0.295 0.295 0.000   0 0.330
LLCWM9 28/09/2017 Put 15.500 2.505 2.505 0.000   0 2.405
LLCIW9 28/09/2017 Call 16.000 0.205 0.205 0.000   10 0.235
LLCIX9 28/09/2017 Put 16.000 2.925 2.925 0.000   0 2.820
LLCWH9 28/09/2017 Call 16.500 0.145 0.145 0.000   55 0.170
LLCWI9 28/09/2017 Put 16.500 3.360 3.360 0.000   0 3.250
LLCIY9 28/09/2017 Call 17.000 0.100 0.100 0.000   124 0.125
LLCIZ9 28/09/2017 Put 17.000 3.815 3.815 0.000   0 3.700
LLCXS9 28/09/2017 Call 17.500 0.065 0.065 0.000   350 0.090
LLCXT9 28/09/2017 Put 17.500 4.280 4.280 0.000   0 4.165
LLCU69 28/09/2017 Call 18.000 0.045 0.045 0.000   0 0.070
LLCU79 28/09/2017 Put 18.000 4.755 4.755 0.000   0 4.635
LLCC77 28/09/2017 Call 18.010 0.040 0.040 0.000   0 0.060
LLCC87 28/09/2017 Put 18.010 4.745 4.745 0.000   0 4.625
LLCCG7 28/09/2017 Call 19.500 0.015 0.015 0.000   0 0.025
LLCCH7 28/09/2017 Put 19.500 6.210 6.210 0.000   0 6.080
LLCCF7 28/09/2017 Call 19.510 0.015 0.015 0.000   0 0.025
LLCC97 28/09/2017 Put 19.510 6.195 6.195 0.000   20 6.065
LLCEL7 21/12/2017 Call 0.010 13.290 13.290 0.000   0 13.430
LLCQK9 21/12/2017 Call 7.500 6.270 6.270 0.000   0 6.375
LLCQL9 21/12/2017 Put 7.500 0.035 0.035 0.000   0 0.035
LLCQJ9 21/12/2017 Call 8.000 5.755 5.755 0.000   0 5.880
LLCQI9 21/12/2017 Put 8.000 0.060 0.060 0.000   0 0.060
LLCQG9 21/12/2017 Call 8.500 5.240 5.240 0.000   0 5.385
LLCQH9 21/12/2017 Put 8.500 0.095 0.095 0.000   0 0.085
LLCQF9 21/12/2017 Call 9.500 4.245 4.245 0.000   0 4.390
LLCQE9 21/12/2017 Put 9.500 0.185 0.185 0.000   25 0.170
LLCQC9 21/12/2017 Call 10.000 3.755 3.755 0.000   0 3.900
LLCQD9 21/12/2017 Put 10.000 0.240 0.240 0.000   0 0.225
LLCRI9 21/12/2017 Call 10.500 3.280 3.280 0.000   0 3.415
LLCRJ9 21/12/2017 Put 10.500 0.315 0.315 0.000   0 0.295
LLCQO9 21/12/2017 Call 11.000 2.830 2.830 0.000   0 2.955
LLCQP9 21/12/2017 Put 11.000 0.410 0.410 0.000   0 0.385
LLCPU9 21/12/2017 Call 11.500 2.405 2.405 0.000   0 2.525
LLCPV9 21/12/2017 Put 11.500 0.525 0.525 0.000   0 0.495
LLCQ39 21/12/2017 Call 12.000 2.020 2.020 0.000   0 2.125
LLCQ49 21/12/2017 Put 12.000 0.665 0.665 0.000   0 0.625
LLCF77 21/12/2017 Call 12.250 1.845 1.845 0.000   0 1.945
LLCF87 21/12/2017 Put 12.250 0.745 0.745 0.000   0 0.705
LLCPW9 21/12/2017 Call 12.500 1.670 1.670 0.000   0 1.770
LLCPX9 21/12/2017 Put 12.500 0.835 0.835 0.000   0 0.790
LLCD77 21/12/2017 Call 12.750 1.520 1.520 0.000   0 1.610
LLCD87 21/12/2017 Put 12.750 0.935 0.935 0.000   0 0.885
LLCQ59 21/12/2017 Call 13.000 1.365 1.365 0.000   0 1.455
LLCQ69 21/12/2017 Put 13.000 1.040 1.040 0.000   40 0.990
LLCDP7 21/12/2017 Call 13.250 1.230 1.230 0.000   0 1.310
LLCDQ7 21/12/2017 Put 13.250 1.155 1.155 0.000   0 1.095
LLCQ79 21/12/2017 Call 13.500 1.105 1.105 0.000   0 1.180
LLCQ89 21/12/2017 Put 13.500 1.280 1.280 0.000   0 1.220
LLCD97 21/12/2017 Call 13.750 0.985 0.985 0.000   0 1.055
LLCDK7 21/12/2017 Put 13.750 1.415 1.415 0.000   0 1.345
LLCQ19 21/12/2017 Call 14.000 0.875 0.875 0.000   0 0.940
LLCQ29 21/12/2017 Put 14.000 1.560 1.560 0.000   0 1.490
LLCDR7 21/12/2017 Call 14.250 0.770 0.770 0.000   0 0.835
LLCDS7 21/12/2017 Put 14.250 1.705 1.705 0.000   0 1.635
LLCQ99 21/12/2017 Call 14.500 0.680 0.680 0.000   10 0.735
LLCQA9 21/12/2017 Put 14.500 1.875 1.875 0.000   0 1.790
LLCDV7 21/12/2017 Call 14.750 0.595 0.595 0.000   0 0.650
LLCDW7 21/12/2017 Put 14.750 2.040 2.040 0.000   0 1.955
LLCPY9 21/12/2017 Call 15.000 0.525 0.525 0.000   0 0.565
LLCPZ9 21/12/2017 Put 15.000 2.220 2.220 0.000   0 2.125
LLCDT7 21/12/2017 Call 15.500 0.395 0.395 0.000   0 0.435
LLCDU7 21/12/2017 Put 15.500 2.595 2.595 0.000   0 2.495
LLCPS9 21/12/2017 Call 16.000 0.295 0.295 0.000   0 0.330
LLCPT9 21/12/2017 Put 16.000 2.995 2.995 0.000   0 2.890
LLCDL7 21/12/2017 Call 16.500 0.220 0.220 0.000   0 0.245
LLCDM7 21/12/2017 Put 16.500 3.420 3.420 0.000   0 3.305
LLCTZ9 21/12/2017 Call 17.000 0.165 0.165 0.000   0 0.185
LLCU19 21/12/2017 Put 17.000 3.860 3.860 0.000   0 3.740
LLCDN7 21/12/2017 Call 17.500 0.120 0.120 0.000   0 0.135
LLCDO7 21/12/2017 Put 17.500 4.320 4.320 0.000   0 4.190
LLCU89 21/12/2017 Call 18.000 0.090 0.090 0.000   0 0.105
LLCU99 21/12/2017 Put 18.000 4.785 4.785 0.000   0 4.655
LLCXI9 21/12/2017 Call 19.000 0.050 0.050 0.000   0 0.060
LLCXJ9 21/12/2017 Put 19.000 5.745 5.745 0.000   0 5.605
LLCXL9 21/12/2017 Call 20.000 0.030 0.030 0.000   0 0.030
LLCXK9 21/12/2017 Put 20.000 6.720 6.720 0.000   40 6.580
LLCZ59 28/03/2018 Call 11.000 2.745 2.745 0.000   0 2.885
LLCZ69 28/03/2018 Put 11.000 0.485 0.485 0.000   0 0.455
LLCXW9 28/03/2018 Call 11.500 2.290 2.290 0.000   0 2.420
LLCXY9 28/03/2018 Put 11.500 0.640 0.640 0.000   0 0.610
LLCWZ9 28/03/2018 Call 12.000 1.895 1.895 0.000   0 2.015
LLCX19 28/03/2018 Put 12.000 0.830 0.830 0.000   0 0.790
LLCX89 28/03/2018 Call 12.500 1.560 1.560 0.000   0 1.670
LLCX99 28/03/2018 Put 12.500 1.050 1.050 0.000   0 1.000
LLCWX9 28/03/2018 Call 13.000 1.280 1.280 0.000   0 1.370
LLCWY9 28/03/2018 Put 13.000 1.295 1.295 0.000   0 1.235
LLCX49 28/03/2018 Call 13.500 1.040 1.040 0.000   0 1.120
LLCX59 28/03/2018 Put 13.500 1.565 1.565 0.000   0 1.500
LLCX29 28/03/2018 Call 14.000 0.835 0.835 0.000   0 0.910
LLCX39 28/03/2018 Put 14.000 1.870 1.870 0.000   0 1.795
LLCX69 28/03/2018 Call 14.500 0.665 0.665 0.000   0 0.730
LLCX79 28/03/2018 Put 14.500 2.200 2.200 0.000   0 2.115
LLCXC9 28/03/2018 Call 15.000 0.530 0.530 0.000   0 0.580
LLCXD9 28/03/2018 Put 15.000 2.550 2.550 0.000   0 2.455
LLCXA9 28/03/2018 Call 16.000 0.325 0.325 0.000   0 0.360
LLCXB9 28/03/2018 Put 16.000 3.315 3.315 0.000   0 3.210
LLCXF9 28/03/2018 Call 17.000 0.195 0.195 0.000   0 0.215
LLCXG9 28/03/2018 Put 17.000 4.145 4.145 0.000   0 4.030
LLCXO9 28/03/2018 Call 18.000 0.115 0.115 0.000   0 0.130
LLCXP9 28/03/2018 Put 18.000 5.030 5.030 0.000   0 4.900
LLCXM9 28/03/2018 Call 19.000 0.065 0.065 0.000   0 0.075
LLCXN9 28/03/2018 Put 19.000 5.945 5.945 0.000   2 5.815
LLCF57 28/06/2018 Call 12.000 1.870 1.870 0.000   0 1.985
LLCF67 28/06/2018 Put 12.000 0.700 0.700 0.000   0 0.660
LLCEF7 28/06/2018 Call 12.500 1.535 1.535 0.000   0 1.635
LLCEG7 28/06/2018 Put 12.500 0.910 0.910 0.000   0 0.860
LLCE47 28/06/2018 Call 13.000 1.250 1.250 0.000   0 1.340
LLCE57 28/06/2018 Put 13.000 1.150 1.150 0.000   0 1.090
LLCEH7 28/06/2018 Call 13.500 1.010 1.010 0.000   0 1.090
LLCEI7 28/06/2018 Put 13.500 1.425 1.425 0.000   0 1.350
LLCE27 28/06/2018 Call 14.000 0.810 0.810 0.000   0 0.880
LLCE37 28/06/2018 Put 14.000 1.725 1.725 0.000   0 1.645
LLCEJ7 28/06/2018 Call 14.500 0.645 0.645 0.000   0 0.710
LLCEK7 28/06/2018 Put 14.500 2.060 2.060 0.000   0 1.975
LLCE67 28/06/2018 Call 15.000 0.515 0.515 0.000   0 0.565
LLCE77 28/06/2018 Put 15.000 2.420 2.420 0.000   0 2.325
LLCE87 28/06/2018 Call 16.000 0.315 0.315 0.000   0 0.350
LLCE97 28/06/2018 Put 16.000 3.200 3.200 0.000   0 3.090
LLCDX7 28/06/2018 Call 17.000 0.190 0.190 0.000   0 0.215
LLCDY7 28/06/2018 Put 17.000 4.060 4.060 0.000   0 3.940
LLCDZ7 28/06/2018 Call 18.000 0.110 0.110 0.000   0 0.125
LLCE17 28/06/2018 Put 18.000 4.965 4.965 0.000   7 4.835

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.