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 16.660 Up 0.210 16.550 16.750 16.600 16.840 16.590 2,283,256 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCGP7 25/06/2015 Call 0.010 16.675 16.675 0.000   40 16.675
LLCY97 25/06/2015 Call 7.000 9.670 9.670 0.000   0 9.670
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 9.170 9.170 0.000   0 9.170
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.000
LLCY77 25/06/2015 Call 9.000 7.675 7.675 0.000   0 7.675
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   40 0.000
LLCZC7 25/06/2015 Call 10.000 6.685 6.685 0.000   0 6.685
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   50 0.000
LLCEF8 25/06/2015 Call 10.500 6.190 6.190 0.000   0 6.190
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   30 0.000
LLCI28 25/06/2015 Call 11.000 5.695 5.695 0.000   0 5.695
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCGQ7 25/06/2015 Call 11.250 5.445 5.445 0.000   0 5.445
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCMN8 25/06/2015 Call 11.500 5.195 5.195 0.000   0 5.195
LLCMO8 25/06/2015 Put 11.500 0.000 0.000 0.000   50 0.000
LLCFU7 25/06/2015 Call 11.750 4.950 4.950 0.000   0 4.950
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.000
LLCP78 25/06/2015 Call 12.000 4.700 4.700 0.000   0 4.700
LLCP88 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.000
LLCFO7 25/06/2015 Call 12.250 4.455 4.455 0.000   50 4.455
LLCFP7 25/06/2015 Put 12.250 0.000 0.000 0.000   50 0.000
LLCRR8 25/06/2015 Call 12.500 4.205 4.205 0.000   0 4.205
LLCRS8 25/06/2015 Put 12.500 0.000 0.000 0.000   0 0.000
LLCFW7 25/06/2015 Call 12.750 3.955 3.955 0.000   0 3.955
LLCFX7 25/06/2015 Put 12.750 0.000 0.000 0.000   0 0.000
LLCUP8 25/06/2015 Call 13.000 3.710 3.710 0.000   20 3.710
LLCUQ8 25/06/2015 Put 13.000 0.000 0.000 0.000   0 0.000
LLCFK7 25/06/2015 Call 13.250 3.460 3.460 0.000   0 3.460
LLCFL7 25/06/2015 Put 13.250 0.000 0.000 0.000   36 0.000
LLCVI7 25/06/2015 Call 13.260 3.450 3.450 0.000   0 3.450
LLCVH7 25/06/2015 Put 13.260 0.000 0.000 0.000   0 0.000
LLCYP8 25/06/2015 Call 13.500 3.215 3.215 0.000   0 3.215
LLCYQ8 25/06/2015 Put 13.500 0.000 0.000 0.000   0 0.000
LLCVJ7 25/06/2015 Call 13.510 3.205 3.205 0.000   0 3.205
LLCVK7 25/06/2015 Put 13.510 0.000 0.000 0.000   0 0.000
LLCFS7 25/06/2015 Call 13.750 2.965 2.965 0.000   0 2.965
LLCFT7 25/06/2015 Put 13.750 0.001 0.001 0.000   95 0.001
LLCVM7 25/06/2015 Call 13.760 2.955 2.955 0.000   0 2.955
LLCVL7 25/06/2015 Put 13.760 0.001 0.001 0.000   0 0.001
LLCWW9 25/06/2015 Call 14.000 2.715 2.715 0.000   0 2.715
LLCWX9 25/06/2015 Put 14.000 0.002 0.002 0.000   799 0.002
LLCFM7 25/06/2015 Call 14.250 2.470 2.470 0.000   0 2.470
LLCFN7 25/06/2015 Put 14.250 0.003 0.003 0.000   498 0.003
LLCVQ7 25/06/2015 Call 14.260 2.460 2.460 0.000   100 2.460
LLCVP7 25/06/2015 Put 14.260 0.004 0.004 0.000   0 0.004
LLCYD9 25/06/2015 Call 14.500 2.230 2.230 0.000   0 2.230
LLCYE9 25/06/2015 Put 14.500 0.007 0.007 0.000   0 0.007
LLCVR7 25/06/2015 Call 14.510 2.220 2.220 0.000   0 2.220
LLCVS7 25/06/2015 Put 14.510 0.007 0.007 0.000   0 0.007
LLCFQ7 25/06/2015 Call 14.750 1.985 1.985 0.000   0 1.985
LLCFR7 25/06/2015 Put 14.750 0.015 0.015 0.000   0 0.015
LLCZF9 25/06/2015 Call 15.000 1.750 1.750 0.000   3,000 1.750
LLCZG9 25/06/2015 Put 15.000 0.025 0.025 0.000   152 0.025
LLCJ27 25/06/2015 Call 15.500 1.290 1.290 0.000   2 1.290
LLCJ37 25/06/2015 Put 15.500 0.070 0.070 0.000   217 0.070
LLCCS7 25/06/2015 Call 16.000 0.870 0.870 0.000   100 0.870
LLCCT7 25/06/2015 Put 16.000 0.160 0.160 0.175 150 1,038 0.160
LLCKH7 25/06/2015 Call 16.500 0.525 0.525 0.000   1,684 0.525
LLCKI7 25/06/2015 Put 16.500 0.330 0.330 0.290 20 1,155 0.330
LLCLZ7 25/06/2015 Call 17.000 0.270 0.270 0.240 164 6,313 0.270
LLCM17 25/06/2015 Put 17.000 0.595 0.595 0.580 20 20 0.595
LLCMM7 25/06/2015 Call 17.500 0.115 0.115 0.000   5,748 0.115
LLCMN7 25/06/2015 Put 17.500 0.955 0.955 0.000   1,500 0.955
LLCPL7 25/06/2015 Call 18.000 0.045 0.045 0.000   1,108 0.045
LLCPM7 25/06/2015 Put 18.000 1.390 1.390 0.000   0 1.390
LLCPZ7 25/06/2015 Call 18.500 0.015 0.015 0.000   150 0.015
LLCQ17 25/06/2015 Put 18.500 1.865 1.865 0.000   0 1.865
LLCQQ7 25/06/2015 Call 19.000 0.004 0.004 0.000   0 0.004
LLCQR7 25/06/2015 Put 19.000 2.355 2.355 0.000   0 2.355
LLCSC7 25/06/2015 Call 19.500 0.001 0.001 0.000   0 0.001
LLCSD7 25/06/2015 Put 19.500 2.855 2.855 0.000   0 2.855
LLCV57 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV67 25/06/2015 Put 20.000 3.350 3.350 0.000   0 3.350
LLCW87 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW97 25/06/2015 Put 20.500 3.855 3.855 0.000   0 3.855
LLCXK7 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXL7 25/06/2015 Put 21.000 4.355 4.355 0.000   0 4.355
LLCCW8 30/07/2015 Call 0.010 16.710 16.710 0.000   0 16.710
LLCZH7 30/07/2015 Call 13.750 3.025 3.025 0.000   0 3.025
LLCZI7 30/07/2015 Put 13.750 0.025 0.025 0.000   0 0.025
LLCWE7 30/07/2015 Call 14.000 2.785 2.785 0.000   0 2.785
LLCWF7 30/07/2015 Put 14.000 0.035 0.035 0.000   0 0.035
LLCX37 30/07/2015 Call 14.250 2.545 2.545 0.000   0 2.545
LLCX47 30/07/2015 Put 14.250 0.055 0.055 0.000   0 0.055
LLCX17 30/07/2015 Call 14.500 2.310 2.310 0.000   0 2.310
LLCX27 30/07/2015 Put 14.500 0.075 0.075 0.000   150 0.075
LLCWG7 30/07/2015 Call 14.750 2.080 2.080 0.000   0 2.080
LLCWH7 30/07/2015 Put 14.750 0.100 0.100 0.000   23 0.100
LLCWQ7 30/07/2015 Call 15.000 1.855 1.855 0.000   0 1.855
LLCWR7 30/07/2015 Put 15.000 0.130 0.130 0.000   40 0.130
LLCWY7 30/07/2015 Call 15.500 1.435 1.435 0.000   0 1.435
LLCWZ7 30/07/2015 Put 15.500 0.210 0.210 0.000   910 0.210
LLCWO7 30/07/2015 Call 16.000 1.055 1.055 0.000   0 1.055
LLCWP7 30/07/2015 Put 16.000 0.335 0.335 0.000   270 0.335
LLCWW7 30/07/2015 Call 16.500 0.735 0.735 0.000   0 0.735
LLCWX7 30/07/2015 Put 16.500 0.515 0.515 0.000   16 0.515
LLCWK7 30/07/2015 Call 17.000 0.475 0.475 0.000   2,191 0.475
LLCWL7 30/07/2015 Put 17.000 0.765 0.765 0.000   0 0.765
LLCWS7 30/07/2015 Call 17.500 0.290 0.290 0.000   4,903 0.290
LLCWT7 30/07/2015 Put 17.500 1.085 1.085 0.000   0 1.085
LLCWM7 30/07/2015 Call 18.000 0.170 0.170 0.000   0 0.170
LLCWN7 30/07/2015 Put 18.000 1.470 1.470 0.000   0 1.470
LLCWU7 30/07/2015 Call 18.500 0.090 0.090 0.000   149 0.090
LLCWV7 30/07/2015 Put 18.500 1.910 1.910 0.000   0 1.910
LLCX57 30/07/2015 Call 19.000 0.050 0.050 0.000   0 0.050
LLCX67 30/07/2015 Put 19.000 2.375 2.375 0.000   0 2.375
LLCWI7 30/07/2015 Call 19.500 0.025 0.025 0.000   0 0.025
LLCWJ7 30/07/2015 Put 19.500 2.865 2.865 0.000   0 2.865
LLCX77 30/07/2015 Call 20.000 0.010 0.010 0.000   0 0.010
LLCX87 30/07/2015 Put 20.000 3.355 3.355 0.000   0 3.355
LLCX97 30/07/2015 Call 20.500 0.005 0.005 0.000   0 0.005
LLCXA7 30/07/2015 Put 20.500 3.855 3.855 0.000   0 3.855
LLCXM7 30/07/2015 Call 21.000 0.002 0.002 0.000   0 0.002
LLCXN7 30/07/2015 Put 21.000 4.355 4.355 0.000   0 4.355
LLCEI8 27/08/2015 Call 0.010 16.485 16.485 0.000   0 16.485
LLCZJ7 27/08/2015 Call 13.750 3.055 3.055 0.000   0 3.055
LLCZK7 27/08/2015 Put 13.750 0.105 0.105 0.000   85 0.105
LLCZF7 27/08/2015 Call 14.000 2.820 2.820 0.000   0 2.820
LLCZG7 27/08/2015 Put 14.000 0.125 0.125 0.000   0 0.125
LLCZB7 27/08/2015 Call 14.250 2.590 2.590 0.000   0 2.590
LLCZE7 27/08/2015 Put 14.250 0.150 0.150 0.000   0 0.150
LLCYG7 27/08/2015 Call 14.500 2.360 2.360 0.000   0 2.360
LLCYH7 27/08/2015 Put 14.500 0.185 0.185 0.180 42 42 0.185
LLCZ87 27/08/2015 Call 14.750 2.145 2.145 0.000   0 2.145
LLCZ97 27/08/2015 Put 14.750 0.220 0.220 0.000   0 0.220
LLCYU7 27/08/2015 Call 15.000 1.930 1.930 0.000   0 1.930
LLCYV7 27/08/2015 Put 15.000 0.270 0.270 0.000   358 0.270
LLCYE7 27/08/2015 Call 15.500 1.530 1.530 0.000   6 1.530
LLCYF7 27/08/2015 Put 15.500 0.395 0.395 0.000   30 0.395
LLCZ27 27/08/2015 Call 16.000 1.175 1.175 0.000   45 1.175
LLCZ37 27/08/2015 Put 16.000 0.560 0.560 0.000   28 0.560
LLCYI7 27/08/2015 Call 16.500 0.865 0.865 0.000   189 0.865
LLCYJ7 27/08/2015 Put 16.500 0.780 0.780 0.000   2,650 0.780
LLCYZ7 27/08/2015 Call 17.000 0.615 0.615 0.000   149 0.615
LLCZ17 27/08/2015 Put 17.000 1.060 1.060 0.000   40 1.060
LLCYK7 27/08/2015 Call 17.500 0.420 0.420 0.000   962 0.420
LLCYL7 27/08/2015 Put 17.500 1.390 1.390 0.000   0 1.390
LLCYS7 27/08/2015 Call 18.000 0.270 0.270 0.000   150 0.270
LLCYT7 27/08/2015 Put 18.000 1.770 1.770 0.000   0 1.770
LLCZ67 27/08/2015 Call 18.500 0.175 0.175 0.000   797 0.175
LLCZ77 27/08/2015 Put 18.500 2.185 2.185 0.000   0 2.185
LLCYQ7 27/08/2015 Call 19.000 0.105 0.105 0.000   0 0.105
LLCYR7 27/08/2015 Put 19.000 2.635 2.635 0.000   0 2.635
LLCZ47 27/08/2015 Call 19.500 0.065 0.065 0.000   0 0.065
LLCZ57 27/08/2015 Put 19.500 3.100 3.100 0.000   0 3.100
LLCYM7 27/08/2015 Call 20.000 0.035 0.035 0.000   0 0.035
LLCYN7 27/08/2015 Put 20.000 3.575 3.575 0.000   0 3.575
LLCYW7 27/08/2015 Call 20.500 0.020 0.020 0.000   0 0.020
LLCYX7 27/08/2015 Put 20.500 4.055 4.055 0.000   0 4.055
LLCYO7 27/08/2015 Call 21.000 0.010 0.010 0.000   0 0.010
LLCYP7 27/08/2015 Put 21.000 4.545 4.545 0.000   0 4.545
LLCNV7 24/09/2015 Call 0.010 16.515 16.515 0.000   87,940 16.515
LLCL29 24/09/2015 Call 9.000 7.730 7.730 0.000   0 7.730
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.000
LLCTN7 24/09/2015 Call 9.010 7.505 7.505 0.000   0 7.505
LLCTM7 24/09/2015 Put 9.010 0.000 0.000 0.000   0 0.000
LLCL69 24/09/2015 Call 9.500 7.230 7.230 0.000   0 7.230
LLCL79 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.000
LLCKT9 24/09/2015 Call 10.000 6.735 6.735 0.000   0 6.735
LLCKU9 24/09/2015 Put 10.000 0.001 0.001 0.000   0 0.001
LLCTO7 24/09/2015 Call 10.010 6.515 6.515 0.000   0 6.515
LLCTP7 24/09/2015 Put 10.010 0.001 0.001 0.000   0 0.001
LLCL89 24/09/2015 Call 10.500 6.235 6.235 0.000   0 6.235
LLCL99 24/09/2015 Put 10.500 0.003 0.003 0.000   0 0.003
LLCKV9 24/09/2015 Call 11.000 5.740 5.740 0.000   0 5.740
LLCKW9 24/09/2015 Put 11.000 0.008 0.008 0.000   0 0.008
LLCTR7 24/09/2015 Call 11.010 5.520 5.520 0.000   0 5.520
LLCTQ7 24/09/2015 Put 11.010 0.008 0.008 0.000   0 0.008
LLCLA9 24/09/2015 Call 11.500 5.245 5.245 0.000   0 5.245
LLCLB9 24/09/2015 Put 11.500 0.015 0.015 0.000   30 0.015
LLCKX9 24/09/2015 Call 12.000 4.755 4.755 0.000   0 4.755
LLCKY9 24/09/2015 Put 12.000 0.030 0.030 0.000   800 0.030
LLCTS7 24/09/2015 Call 12.010 4.550 4.550 0.000   0 4.550
LLCTT7 24/09/2015 Put 12.010 0.030 0.030 0.000   0 0.030
LLCLN9 24/09/2015 Call 12.500 4.270 4.270 0.000   0 4.270
LLCLO9 24/09/2015 Put 12.500 0.050 0.050 0.000   0 0.050
LLCN17 24/09/2015 Call 12.750 4.030 4.030 0.000   0 4.030
LLCN27 24/09/2015 Put 12.750 0.065 0.065 0.000   0 0.065
LLCM59 24/09/2015 Call 13.000 3.790 3.790 0.000   0 3.790
LLCM69 24/09/2015 Put 13.000 0.080 0.080 0.000   400 0.080
LLCXS7 24/09/2015 Call 13.010 3.595 3.595 0.000   130 3.595
LLCXY7 24/09/2015 Put 13.010 0.085 0.085 0.000   0 0.085
LLCMS7 24/09/2015 Call 13.250 3.550 3.550 0.000   0 3.550
LLCMT7 24/09/2015 Put 13.250 0.100 0.100 0.000   0 0.100
LLCN49 24/09/2015 Call 13.500 3.310 3.310 0.000   0 3.310
LLCN59 24/09/2015 Put 13.500 0.120 0.120 0.000   0 0.120
LLCMO7 24/09/2015 Call 13.750 3.080 3.080 0.000   0 3.080
LLCMP7 24/09/2015 Put 13.750 0.150 0.150 0.000   0 0.150
LLCXT9 24/09/2015 Call 14.000 2.845 2.845 0.000   0 2.845
LLCXU9 24/09/2015 Put 14.000 0.175 0.175 0.000   0 0.175
LLCY17 24/09/2015 Call 14.010 2.680 2.680 0.000   0 2.680
LLCXZ7 24/09/2015 Put 14.010 0.175 0.175 0.000   0 0.175
LLCMU7 24/09/2015 Call 14.250 2.620 2.620 0.000   0 2.620
LLCMV7 24/09/2015 Put 14.250 0.210 0.210 0.000   0 0.210
LLCYF9 24/09/2015 Call 14.500 2.400 2.400 0.000   0 2.400
LLCYG9 24/09/2015 Put 14.500 0.250 0.250 0.000   0 0.250
LLCVE7 24/09/2015 Call 14.510 2.245 2.245 0.000   0 2.245
LLCVD7 24/09/2015 Put 14.510 0.250 0.250 0.000   0 0.250
LLCMQ7 24/09/2015 Call 14.750 2.185 2.185 0.000   0 2.185
LLCMR7 24/09/2015 Put 14.750 0.295 0.295 0.000   0 0.295
LLCZH9 24/09/2015 Call 15.000 1.975 1.975 0.000   150 1.975
LLCZI9 24/09/2015 Put 15.000 0.345 0.345 0.000   0 0.345
LLCVF7 24/09/2015 Call 15.010 1.845 1.845 0.000   0 1.845
LLCVG7 24/09/2015 Put 15.010 0.350 0.350 0.000   0 0.350
LLCMW7 24/09/2015 Call 15.500 1.590 1.590 0.000   12 1.590
LLCMX7 24/09/2015 Put 15.500 0.480 0.480 0.000   0 0.480
LLCCU7 24/09/2015 Call 16.000 1.245 1.245 0.000   140 1.245
LLCCV7 24/09/2015 Put 16.000 0.655 0.655 0.000   61 0.655
LLCD48 24/09/2015 Call 16.010 1.160 1.160 0.000   45 1.160
LLCD58 24/09/2015 Put 16.010 0.655 0.655 0.000   0 0.655
LLCMY7 24/09/2015 Call 16.500 0.945 0.945 0.000   0 0.945
LLCMZ7 24/09/2015 Put 16.500 0.875 0.875 0.000   0 0.875
LLCJ47 24/09/2015 Call 17.000 0.695 0.695 0.000   150 0.695
LLCJ57 24/09/2015 Put 17.000 1.150 1.150 0.000   230 1.150
LLCNW7 24/09/2015 Call 17.500 0.495 0.495 0.000   300 0.495
LLCNX7 24/09/2015 Put 17.500 1.470 1.470 0.000   170 1.470
LLCBV8 24/09/2015 Call 17.510 0.460 0.460 0.500 30 30 0.460
LLCBU8 24/09/2015 Put 17.510 1.465 1.465 0.000   0 1.465
LLCM27 24/09/2015 Call 18.000 0.340 0.340 0.000   316 0.340
LLCM37 24/09/2015 Put 18.000 1.840 1.840 0.000   0 1.840
LLCQ27 24/09/2015 Call 18.500 0.225 0.225 0.000   300 0.225
LLCQ37 24/09/2015 Put 18.500 2.245 2.245 0.000   0 2.245
LLCQS7 24/09/2015 Call 19.000 0.150 0.150 0.000   14 0.150
LLCQT7 24/09/2015 Put 19.000 2.680 2.680 0.000   0 2.680
LLCSE7 24/09/2015 Call 19.500 0.100 0.100 0.000   150 0.100
LLCSF7 24/09/2015 Put 19.500 3.130 3.130 0.000   0 3.130
LLCV77 24/09/2015 Call 20.000 0.065 0.065 0.000   150 0.065
LLCV87 24/09/2015 Put 20.000 3.595 3.595 0.000   0 3.595
LLCWA7 24/09/2015 Call 20.500 0.040 0.040 0.000   150 0.040
LLCWB7 24/09/2015 Put 20.500 4.070 4.070 0.000   0 4.070
LLCXO7 24/09/2015 Call 21.000 0.025 0.025 0.000   120 0.025
LLCXP7 24/09/2015 Put 21.000 4.555 4.555 0.000   0 4.555
LLCCZ8 29/10/2015 Call 13.750 3.100 3.100 0.000   0 3.100
LLCD18 29/10/2015 Put 13.750 0.200 0.200 0.000   0 0.200
LLCBW8 29/10/2015 Call 14.000 2.880 2.880 0.000   0 2.880
LLCBX8 29/10/2015 Put 14.000 0.240 0.240 0.000   0 0.240
LLCCO8 29/10/2015 Call 14.250 2.660 2.660 0.000   0 2.660
LLCCP8 29/10/2015 Put 14.250 0.280 0.280 0.000   0 0.280
LLCCU8 29/10/2015 Call 14.500 2.445 2.445 0.000   0 2.445
LLCCV8 29/10/2015 Put 14.500 0.330 0.330 0.000   0 0.330
LLCC58 29/10/2015 Call 14.750 2.235 2.235 0.000   0 2.235
LLCC68 29/10/2015 Put 14.750 0.380 0.380 0.000   0 0.380
LLCCK8 29/10/2015 Call 15.000 2.040 2.040 0.000   0 2.040
LLCCL8 29/10/2015 Put 15.000 0.445 0.445 0.000   0 0.445
LLCC38 29/10/2015 Call 15.500 1.670 1.670 0.000   0 1.670
LLCC48 29/10/2015 Put 15.500 0.590 0.590 0.000   10 0.590
LLCCM8 29/10/2015 Call 16.000 1.340 1.340 0.000   0 1.340
LLCCN8 29/10/2015 Put 16.000 0.775 0.775 0.000   0 0.775
LLCC18 29/10/2015 Call 16.500 1.050 1.050 0.000   0 1.050
LLCC28 29/10/2015 Put 16.500 1.000 1.000 0.000   0 1.000
LLCCI8 29/10/2015 Call 17.000 0.805 0.805 0.000   0 0.805
LLCCJ8 29/10/2015 Put 17.000 1.270 1.270 0.000   0 1.270
LLCC78 29/10/2015 Call 17.500 0.605 0.605 0.000   0 0.605
LLCC88 29/10/2015 Put 17.500 1.580 1.580 0.000   0 1.580
LLCCG8 29/10/2015 Call 18.000 0.445 0.445 0.000   0 0.445
LLCCH8 29/10/2015 Put 18.000 1.935 1.935 0.000   0 1.935
LLCC98 29/10/2015 Call 18.500 0.320 0.320 0.000   0 0.320
LLCCF8 29/10/2015 Put 18.500 2.320 2.320 0.000   0 2.320
LLCCQ8 29/10/2015 Call 19.000 0.230 0.230 0.000   0 0.230
LLCCR8 29/10/2015 Put 19.000 2.735 2.735 0.000   0 2.735
LLCBY8 29/10/2015 Call 19.500 0.160 0.160 0.000   150 0.160
LLCBZ8 29/10/2015 Put 19.500 3.170 3.170 0.000   0 3.170
LLCCS8 29/10/2015 Call 20.000 0.115 0.115 0.000   0 0.115
LLCCT8 29/10/2015 Put 20.000 3.620 3.620 0.000   0 3.620
LLCCX8 29/10/2015 Call 20.500 0.085 0.085 0.000   0 0.085
LLCCY8 29/10/2015 Put 20.500 4.085 4.085 0.000   0 4.085
LLCD68 26/11/2015 Call 14.000 2.920 2.920 0.000   0 2.920
LLCD78 26/11/2015 Put 14.000 0.275 0.275 0.000   0 0.275
LLCD88 26/11/2015 Call 14.250 2.700 2.700 0.000   0 2.700
LLCD98 26/11/2015 Put 14.250 0.320 0.320 0.000   0 0.320
LLCDK8 26/11/2015 Call 14.500 2.490 2.490 0.000   0 2.490
LLCDL8 26/11/2015 Put 14.500 0.370 0.370 0.000   0 0.370
LLCDM8 26/11/2015 Call 14.750 2.285 2.285 0.000   0 2.285
LLCDN8 26/11/2015 Put 14.750 0.425 0.425 0.000   0 0.425
LLCDO8 26/11/2015 Call 15.000 2.095 2.095 0.000   0 2.095
LLCDP8 26/11/2015 Put 15.000 0.490 0.490 0.000   0 0.490
LLCDQ8 26/11/2015 Call 15.500 1.735 1.735 0.000   0 1.735
LLCDR8 26/11/2015 Put 15.500 0.640 0.640 0.000   0 0.640
LLCDS8 26/11/2015 Call 16.000 1.410 1.410 0.000   0 1.410
LLCDT8 26/11/2015 Put 16.000 0.825 0.825 0.000   0 0.825
LLCDU8 26/11/2015 Call 16.500 1.130 1.130 0.000   0 1.130
LLCDV8 26/11/2015 Put 16.500 1.050 1.050 0.000   0 1.050
LLCDW8 26/11/2015 Call 17.000 0.885 0.885 0.000   0 0.885
LLCDX8 26/11/2015 Put 17.000 1.310 1.310 0.000   0 1.310
LLCDY8 26/11/2015 Call 17.500 0.680 0.680 0.000   0 0.680
LLCDZ8 26/11/2015 Put 17.500 1.615 1.615 0.000   0 1.615
LLCE18 26/11/2015 Call 18.000 0.515 0.515 0.000   0 0.515
LLCE28 26/11/2015 Put 18.000 1.955 1.955 0.000   0 1.955
LLCE38 26/11/2015 Call 18.500 0.385 0.385 0.000   0 0.385
LLCE48 26/11/2015 Put 18.500 2.325 2.325 0.000   0 2.325
LLCE58 26/11/2015 Call 19.000 0.285 0.285 0.000   0 0.285
LLCE68 26/11/2015 Put 19.000 2.730 2.730 0.000   0 2.730
LLCE78 26/11/2015 Call 19.500 0.210 0.210 0.000   0 0.210
LLCE88 26/11/2015 Put 19.500 3.150 3.150 0.000   0 3.150
LLCE98 26/11/2015 Call 20.000 0.150 0.150 0.000   0 0.150
LLCEH8 26/11/2015 Put 20.000 3.590 3.590 0.000   0 3.590
LLCUR7 17/12/2015 Call 0.010 16.605 16.605 0.000   0 16.605
LLCM68 17/12/2015 Call 8.500 8.205 8.205 0.000   39 8.205
LLCM78 17/12/2015 Put 8.500 0.002 0.002 0.000   50 0.002
LLCLX8 17/12/2015 Call 9.000 7.710 7.710 0.000   0 7.710
LLCLY8 17/12/2015 Put 9.000 0.005 0.005 0.000   0 0.005
LLCM28 17/12/2015 Call 11.000 5.720 5.720 0.000   100 5.720
LLCM38 17/12/2015 Put 11.000 0.050 0.050 0.000   587 0.050
LLCGN7 17/12/2015 Call 11.500 5.225 5.225 0.000   0 5.225
LLCGO7 17/12/2015 Put 11.500 0.070 0.070 0.000   0 0.070
LLCG77 17/12/2015 Call 12.000 4.740 4.740 0.000   0 4.740
LLCG87 17/12/2015 Put 12.000 0.100 0.100 0.000   0 0.100
LLCFY7 17/12/2015 Call 12.500 4.265 4.265 0.000   0 4.265
LLCFZ7 17/12/2015 Put 12.500 0.140 0.140 0.000   0 0.140
LLCG97 17/12/2015 Call 13.000 3.805 3.805 0.000   12 3.805
LLCGK7 17/12/2015 Put 13.000 0.190 0.190 0.000   0 0.190
LLCY27 17/12/2015 Call 13.010 3.710 3.710 0.000   0 3.710
LLCY37 17/12/2015 Put 13.010 0.185 0.185 0.000   0 0.185
LLCYR8 17/12/2015 Call 13.500 3.355 3.355 0.000   200 3.355
LLCYS8 17/12/2015 Put 13.500 0.250 0.250 0.000   150 0.250
LLCU37 17/12/2015 Call 13.750 3.140 3.140 0.000   0 3.140
LLCU47 17/12/2015 Put 13.750 0.285 0.285 0.000   150 0.285
LLCG37 17/12/2015 Call 14.000 2.925 2.925 0.000   35 2.925
LLCG47 17/12/2015 Put 14.000 0.325 0.325 0.000   166 0.325
LLCY57 17/12/2015 Call 14.010 2.865 2.865 0.000   0 2.865
LLCY47 17/12/2015 Put 14.010 0.325 0.325 0.000   0 0.325
LLCU77 17/12/2015 Call 14.250 2.715 2.715 0.000   0 2.715
LLCU87 17/12/2015 Put 14.250 0.375 0.375 0.000   0 0.375
LLCG17 17/12/2015 Call 14.500 2.515 2.515 0.000   0 2.515
LLCG27 17/12/2015 Put 14.500 0.425 0.425 0.000   0 0.425
LLCU17 17/12/2015 Call 14.750 2.320 2.320 0.000   0 2.320
LLCU27 17/12/2015 Put 14.750 0.485 0.485 0.000   0 0.485
LLCG57 17/12/2015 Call 15.000 2.135 2.135 0.000   10 2.135
LLCG67 17/12/2015 Put 15.000 0.555 0.555 0.000   0 0.555
LLCTY7 17/12/2015 Call 15.500 1.790 1.790 0.000   40 1.790
LLCTZ7 17/12/2015 Put 15.500 0.715 0.715 0.000   20 0.715
LLCGL7 17/12/2015 Call 16.000 1.475 1.475 0.000   0 1.475
LLCGM7 17/12/2015 Put 16.000 0.905 0.905 0.000   0 0.905
LLCTU7 17/12/2015 Call 16.500 1.200 1.200 0.000   35 1.200
LLCTV7 17/12/2015 Put 16.500 1.130 1.130 0.000   0 1.130
LLCJW7 17/12/2015 Call 17.000 0.955 0.955 0.000   0 0.955
LLCJX7 17/12/2015 Put 17.000 1.390 1.390 0.000   0 1.390
LLCTW7 17/12/2015 Call 17.500 0.755 0.755 0.000   0 0.755
LLCTX7 17/12/2015 Put 17.500 1.690 1.690 0.000   0 1.690
LLCM47 17/12/2015 Call 18.000 0.585 0.585 0.000   0 0.585
LLCM57 17/12/2015 Put 18.000 2.025 2.025 0.000   0 2.025
LLCU57 17/12/2015 Call 18.500 0.450 0.450 0.000   1,250 0.450
LLCU67 17/12/2015 Put 18.500 2.395 2.395 0.000   0 2.395
LLCQ47 17/12/2015 Call 19.000 0.340 0.340 0.000   0 0.340
LLCQ57 17/12/2015 Put 19.000 2.790 2.790 0.000   0 2.790
LLCUS7 17/12/2015 Call 19.500 0.255 0.255 0.000   0 0.255
LLCUT7 17/12/2015 Put 19.500 3.210 3.210 0.000   0 3.210
LLCQU7 17/12/2015 Call 20.000 0.190 0.190 0.000   0 0.190
LLCQV7 17/12/2015 Put 20.000 3.650 3.650 0.000   0 3.650
LLCWC7 17/12/2015 Call 20.500 0.145 0.145 0.000   0 0.145
LLCWD7 17/12/2015 Put 20.500 4.105 4.105 0.000   0 4.105
LLCXQ7 17/12/2015 Call 21.000 0.105 0.105 0.000   0 0.105
LLCXR7 17/12/2015 Put 21.000 4.570 4.570 0.000   0 4.570
LLCBP8 23/03/2016 Call 0.010 16.390 16.390 0.000   0 16.390
LLCNR7 23/03/2016 Call 12.500 4.325 4.325 0.000   0 4.325
LLCNS7 23/03/2016 Put 12.500 0.240 0.240 0.000   0 0.240
LLCN37 23/03/2016 Call 13.000 3.875 3.875 0.000   0 3.875
LLCN47 23/03/2016 Put 13.000 0.310 0.310 0.000   0 0.310
LLCNT7 23/03/2016 Call 13.500 3.445 3.445 0.000   0 3.445
LLCNU7 23/03/2016 Put 13.500 0.395 0.395 0.000   0 0.395
LLCD28 23/03/2016 Call 13.750 3.240 3.240 0.000   0 3.240
LLCD38 23/03/2016 Put 13.750 0.445 0.445 0.000   0 0.445
LLCN57 23/03/2016 Call 14.000 3.035 3.035 0.000   0 3.035
LLCN67 23/03/2016 Put 14.000 0.495 0.495 0.000   0 0.495
LLCZL7 23/03/2016 Call 14.250 2.840 2.840 0.000   0 2.840
LLCZM7 23/03/2016 Put 14.250 0.560 0.560 0.000   0 0.560
LLCN77 23/03/2016 Call 14.500 2.655 2.655 0.000   0 2.655
LLCN87 23/03/2016 Put 14.500 0.630 0.630 0.000   0 0.630
LLCZT7 23/03/2016 Call 14.750 2.470 2.470 0.000   0 2.470
LLCZU7 23/03/2016 Put 14.750 0.695 0.695 0.000   0 0.695
LLCNL7 23/03/2016 Call 15.000 2.300 2.300 0.000   0 2.300
LLCNM7 23/03/2016 Put 15.000 0.780 0.780 0.000   0 0.780
LLCZN7 23/03/2016 Call 15.500 1.970 1.970 0.000   0 1.970
LLCZO7 23/03/2016 Put 15.500 0.960 0.960 0.000   0 0.960
LLCN97 23/03/2016 Call 16.000 1.675 1.675 0.000   20 1.675
LLCNK7 23/03/2016 Put 16.000 1.170 1.170 0.000   20 1.170
LLCZR7 23/03/2016 Call 16.500 1.410 1.410 0.000   0 1.410
LLCZS7 23/03/2016 Put 16.500 1.410 1.410 0.000   0 1.410
LLCNP7 23/03/2016 Call 17.000 1.175 1.175 0.000   0 1.175
LLCNQ7 23/03/2016 Put 17.000 1.675 1.675 0.000   0 1.675
LLCZV7 23/03/2016 Call 17.500 0.960 0.960 0.000   0 0.960
LLCZW7 23/03/2016 Put 17.500 1.965 1.965 0.000   0 1.965
LLCNN7 23/03/2016 Call 18.000 0.785 0.785 0.000   0 0.785
LLCNO7 23/03/2016 Put 18.000 2.295 2.295 0.000   0 2.295
LLCZP7 23/03/2016 Call 18.500 0.635 0.635 0.000   0 0.635
LLCZQ7 23/03/2016 Put 18.500 2.645 2.645 0.000   0 2.645
LLCQ67 23/03/2016 Call 19.000 0.505 0.505 0.000   30 0.505
LLCQ77 23/03/2016 Put 19.000 3.015 3.015 0.000   0 3.015
LLCZX7 23/03/2016 Call 19.500 0.405 0.405 0.000   0 0.405
LLCZY7 23/03/2016 Put 19.500 3.410 3.410 0.000   0 3.410
LLCQW7 23/03/2016 Call 20.000 0.325 0.325 0.000   0 0.325
LLCQX7 23/03/2016 Put 20.000 3.825 3.825 0.000   0 3.825
LLCBS8 23/03/2016 Call 20.500 0.255 0.255 0.000   0 0.255
LLCBT8 23/03/2016 Put 20.500 4.255 4.255 0.000   0 4.255
LLCV97 23/03/2016 Call 21.000 0.205 0.205 0.000   0 0.205
LLCVA7 23/03/2016 Put 21.000 4.700 4.700 0.000   0 4.700
LLCY67 23/03/2016 Call 22.000 0.130 0.130 0.000   0 0.130
LLCYB7 23/03/2016 Put 22.000 5.615 5.615 0.000   0 5.615
LLCUJ7 23/06/2016 Call 13.500 3.535 3.535 0.000   0 3.535
LLCUK7 23/06/2016 Put 13.500 0.505 0.505 0.000   0 0.505
LLCUH7 23/06/2016 Call 14.000 3.145 3.145 0.000   0 3.145
LLCUI7 23/06/2016 Put 14.000 0.625 0.625 0.000   0 0.625
LLCUP7 23/06/2016 Call 14.500 2.780 2.780 0.000   0 2.780
LLCUQ7 23/06/2016 Put 14.500 0.760 0.760 0.000   8 0.760
LLCUD7 23/06/2016 Call 15.000 2.445 2.445 0.000   0 2.445
LLCUE7 23/06/2016 Put 15.000 0.930 0.930 0.000   0 0.930
LLCUF7 23/06/2016 Call 16.000 1.850 1.850 0.000   0 1.850
LLCUG7 23/06/2016 Put 16.000 1.330 1.330 0.000   0 1.330
LLCUB7 23/06/2016 Call 17.000 1.355 1.355 0.000   40 1.355
LLCUC7 23/06/2016 Put 17.000 1.835 1.835 0.000   0 1.835
LLCU97 23/06/2016 Call 18.000 0.970 0.970 0.000   0 0.970
LLCUA7 23/06/2016 Put 18.000 2.445 2.445 0.000   0 2.445
LLCUN7 23/06/2016 Call 19.000 0.680 0.680 0.000   0 0.680
LLCUO7 23/06/2016 Put 19.000 3.145 3.145 0.000   0 3.145
LLCUL7 23/06/2016 Call 20.000 0.465 0.465 0.000   0 0.465
LLCUM7 23/06/2016 Put 20.000 3.925 3.925 0.000   0 3.925
LLCVB7 23/06/2016 Call 21.000 0.315 0.315 0.000   0 0.315
LLCVC7 23/06/2016 Put 21.000 4.775 4.775 0.000   0 4.775
LLCYC7 23/06/2016 Call 22.000 0.215 0.215 0.000   0 0.215
LLCYD7 23/06/2016 Put 22.000 5.675 5.675 0.000   0 5.675
LLCB58 29/09/2016 Call 13.500 3.385 3.385 0.000   0 3.385
LLCB68 29/09/2016 Put 13.500 0.460 0.460 0.000   0 0.460
LLCBK8 29/09/2016 Call 14.000 2.990 2.990 0.000   0 2.990
LLCBL8 29/09/2016 Put 14.000 0.600 0.600 0.000   0 0.600
LLCBM8 29/09/2016 Call 14.500 2.630 2.630 0.000   0 2.630
LLCBO8 29/09/2016 Put 14.500 0.765 0.765 0.000   0 0.765
LLCBG8 29/09/2016 Call 15.000 2.300 2.300 0.000   0 2.300
LLCBH8 29/09/2016 Put 15.000 0.955 0.955 0.000   0 0.955
LLCBI8 29/09/2016 Call 16.000 1.735 1.735 0.000   0 1.735
LLCBJ8 29/09/2016 Put 16.000 1.420 1.420 0.000   0 1.420
LLCB98 29/09/2016 Call 17.000 1.285 1.285 0.000   30 1.285
LLCBF8 29/09/2016 Put 17.000 1.980 1.980 0.000   0 1.980
LLCB78 29/09/2016 Call 18.000 0.930 0.930 0.000   0 0.930
LLCB88 29/09/2016 Put 18.000 2.630 2.630 0.000   0 2.630
LLCB18 29/09/2016 Call 19.000 0.660 0.660 0.000   0 0.660
LLCB28 29/09/2016 Put 19.000 3.350 3.350 0.000   0 3.350
LLCB38 29/09/2016 Call 20.000 0.460 0.460 0.000   0 0.460
LLCB48 29/09/2016 Put 20.000 4.135 4.135 0.000   0 4.135
LLCBQ8 29/09/2016 Call 21.000 0.315 0.315 0.000   0 0.315
LLCBR8 29/09/2016 Put 21.000 4.975 4.975 0.000   0 4.975
LLCT29 22/12/2016 Call 11.000 5.715 5.715 0.000   0 5.715
LLCT39 22/12/2016 Put 11.000 0.100 0.100 0.000   78 0.100

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.