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 17.230 Down -0.250 17.080 17.600 17.700 17.700 17.020 1,484,403 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCXS9 26/03/2015 Call 0.010 17.245 17.245 0.000   0 17.495
LLCVQ8 26/03/2015 Call 10.000 7.245 7.245 0.000   0 7.495
LLCVR8 26/03/2015 Put 10.000 0.000 0.000 0.000   2,500 0.000
LLCXI9 26/03/2015 Call 10.250 6.995 6.995 0.000   0 7.245
LLCXJ9 26/03/2015 Put 10.250 0.000 0.000 0.000   0 0.000
LLCW58 26/03/2015 Call 10.500 6.745 6.745 0.000   0 6.995
LLCW68 26/03/2015 Put 10.500 0.000 0.000 0.000   0 0.000
LLCXO9 26/03/2015 Call 10.750 6.495 6.495 0.000   0 6.745
LLCXP9 26/03/2015 Put 10.750 0.000 0.000 0.000   0 0.000
LLCVO8 26/03/2015 Call 11.000 6.245 6.245 0.000   0 6.495
LLCVP8 26/03/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCXG9 26/03/2015 Call 11.250 6.000 6.000 0.000   0 6.245
LLCXH9 26/03/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCW18 26/03/2015 Call 11.500 5.750 5.750 0.000   0 6.000
LLCW28 26/03/2015 Put 11.500 0.000 0.000 0.000   200 0.000
LLCXM9 26/03/2015 Call 11.750 5.500 5.500 0.000   0 5.750
LLCXN9 26/03/2015 Put 11.750 0.000 0.000 0.000   0 0.000
LLCVW8 26/03/2015 Call 12.000 5.250 5.250 0.000   0 5.500
LLCVX8 26/03/2015 Put 12.000 0.000 0.000 0.000   100 0.000
LLCK17 26/03/2015 Call 12.010 5.240 5.240 0.000   250 5.490
LLCK27 26/03/2015 Put 12.010 0.000 0.000 0.000   0 0.000
LLCXD9 26/03/2015 Call 12.250 5.000 5.000 0.000   0 5.250
LLCXF9 26/03/2015 Put 12.250 0.000 0.000 0.000   148 0.000
LLCWA8 26/03/2015 Call 12.500 4.750 4.750 0.000   0 5.000
LLCWB8 26/03/2015 Put 12.500 0.000 0.000 0.000   256 0.000
LLCXK9 26/03/2015 Call 12.750 4.500 4.500 0.000   0 4.750
LLCXL9 26/03/2015 Put 12.750 0.000 0.000 0.000   18 0.000
LLCXJ8 26/03/2015 Call 13.000 4.250 4.250 0.000   0 4.500
LLCXK8 26/03/2015 Put 13.000 0.000 0.000 0.000   176 0.000
LLCXQ9 26/03/2015 Call 13.250 4.000 4.000 0.000   0 4.250
LLCXR9 26/03/2015 Put 13.250 0.000 0.000 0.000   0 0.000
LLCYN8 26/03/2015 Call 13.500 3.750 3.750 0.000   0 4.000
LLCYO8 26/03/2015 Put 13.500 0.000 0.000 0.000   0 0.000
LLCXV9 26/03/2015 Call 13.750 3.500 3.500 0.000   0 3.750
LLCXW9 26/03/2015 Put 13.750 0.001 0.001 0.000   0 0.001
LLCWU9 26/03/2015 Call 14.000 3.250 3.250 0.000   0 3.500
LLCWV9 26/03/2015 Put 14.000 0.001 0.001 0.000   420 0.001
LLCYV9 26/03/2015 Call 14.250 3.005 3.005 0.000   10 3.255
LLCYW9 26/03/2015 Put 14.250 0.002 0.002 0.000   0 0.002
LLCTI7 26/03/2015 Call 14.260 2.995 2.995 0.000   0 3.245
LLCTJ7 26/03/2015 Put 14.260 0.002 0.002 0.000   0 0.002
LLCZD9 26/03/2015 Call 14.500 2.755 2.755 0.000   0 3.005
LLCZE9 26/03/2015 Put 14.500 0.003 0.003 0.000   550 0.003
LLCTH7 26/03/2015 Call 14.510 2.745 2.745 0.000   3,000 2.995
LLCTG7 26/03/2015 Put 14.510 0.004 0.004 0.000   0 0.003
LLCZX9 26/03/2015 Call 14.750 2.510 2.510 0.000   0 2.760
LLCZY9 26/03/2015 Put 14.750 0.006 0.006 0.000   0 0.005
LLCCQ7 26/03/2015 Call 15.000 2.265 2.265 0.000   0 2.510
LLCCR7 26/03/2015 Put 15.000 0.010 0.010 0.000   32 0.008
LLCDL7 26/03/2015 Call 15.500 1.780 1.780 0.000   0 2.025
LLCDM7 26/03/2015 Put 15.500 0.025 0.025 0.000   454 0.020
LLCE27 26/03/2015 Call 16.000 1.310 1.310 0.000   32 1.545
LLCE37 26/03/2015 Put 16.000 0.060 0.060 0.070 550 111 0.045
LLCVT7 26/03/2015 Call 16.010 1.300 1.300 0.000   20 1.540
LLCVU7 26/03/2015 Put 16.010 0.060 0.060 0.000   0 0.045
LLCKF7 26/03/2015 Call 16.500 0.875 0.875 0.000   16 1.095
LLCKG7 26/03/2015 Put 16.500 0.130 0.130 0.000   302 0.095
LLCVW7 26/03/2015 Call 16.510 0.865 0.865 0.000   0 1.085
LLCVV7 26/03/2015 Put 16.510 0.130 0.130 0.000   0 0.095
LLCLX7 26/03/2015 Call 17.000 0.510 0.510 0.000   80 0.690
LLCLY7 26/03/2015 Put 17.000 0.270 0.270 0.280 10 1,235 0.195
LLCMK7 26/03/2015 Call 17.500 0.245 0.245 0.000   376 0.370
LLCML7 26/03/2015 Put 17.500 0.505 0.505 0.000   1,510 0.370
LLCP97 26/03/2015 Call 18.000 0.100 0.100 0.000   260 0.160
LLCPK7 26/03/2015 Put 18.000 0.855 0.855 0.000   0 0.655
LLCPX7 26/03/2015 Call 18.500 0.030 0.030 0.000   10 0.060
LLCPY7 26/03/2015 Put 18.500 1.290 1.290 0.000   0 1.050
LLCQO7 26/03/2015 Call 19.000 0.009 0.009 0.000   50 0.020
LLCQP7 26/03/2015 Put 19.000 1.770 1.770 0.000   0 1.520
LLCS87 26/03/2015 Call 19.500 0.002 0.002 0.000   0 0.006
LLCS97 26/03/2015 Put 19.500 2.270 2.270 0.000   0 2.020
LLCUY7 26/03/2015 Call 20.000 0.001 0.001 0.000   0 0.002
LLCUZ7 26/03/2015 Put 20.000 2.770 2.770 0.000   0 2.520
LLCW27 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW37 26/03/2015 Put 20.500 3.270 3.270 0.000   0 3.020
LLCXD7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXF7 26/03/2015 Put 21.000 3.770 3.770 0.000   0 3.520
LLCLJ7 23/04/2015 Call 0.010 17.275 17.275 0.000   64,500 17.525
LLCSG7 23/04/2015 Call 13.250 4.030 4.030 0.000   0 4.280
LLCSH7 23/04/2015 Put 13.250 0.040 0.040 0.000   0 0.035
LLCQY7 23/04/2015 Call 13.500 3.785 3.785 0.000   0 4.035
LLCQZ7 23/04/2015 Put 13.500 0.035 0.035 0.000   0 0.035
LLCR17 23/04/2015 Call 13.750 3.540 3.540 0.000   0 3.790
LLCR27 23/04/2015 Put 13.750 0.035 0.035 0.000   0 0.035
LLCR37 23/04/2015 Call 14.000 3.295 3.295 0.000   0 3.545
LLCR47 23/04/2015 Put 14.000 0.035 0.035 0.000   0 0.035
LLCR57 23/04/2015 Call 14.250 3.050 3.050 0.000   0 3.300
LLCR67 23/04/2015 Put 14.250 0.035 0.035 0.000   0 0.035
LLCR77 23/04/2015 Call 14.500 2.805 2.805 0.000   0 3.055
LLCR87 23/04/2015 Put 14.500 0.040 0.040 0.000   0 0.040
LLCR97 23/04/2015 Call 14.750 2.565 2.565 0.000   0 2.810
LLCRF7 23/04/2015 Put 14.750 0.045 0.045 0.000   0 0.045
LLCRG7 23/04/2015 Call 15.000 2.325 2.325 0.000   0 2.570
LLCRH7 23/04/2015 Put 15.000 0.055 0.055 0.000   150 0.050
LLCRI7 23/04/2015 Call 15.500 1.860 1.860 0.000   0 2.100
LLCRJ7 23/04/2015 Put 15.500 0.090 0.090 0.000   0 0.075
LLCRK7 23/04/2015 Call 16.000 1.420 1.420 0.000   0 1.640
LLCRL7 23/04/2015 Put 16.000 0.145 0.145 0.145 25 0 0.120
LLCRM7 23/04/2015 Call 16.500 1.020 1.020 0.000   10 1.220
LLCRN7 23/04/2015 Put 16.500 0.245 0.245 0.000   0 0.195
LLCRO7 23/04/2015 Call 17.000 0.675 0.675 0.000   83 0.840
LLCRP7 23/04/2015 Put 17.000 0.400 0.400 0.000   0 0.315
LLCRQ7 23/04/2015 Call 17.500 0.410 0.410 0.000   2,647 0.530
LLCRR7 23/04/2015 Put 17.500 0.635 0.635 0.000   10 0.495
LLCRS7 23/04/2015 Call 18.000 0.225 0.225 0.000   0 0.305
LLCRT7 23/04/2015 Put 18.000 0.950 0.950 0.000   60 0.755
LLCRU7 23/04/2015 Call 18.500 0.115 0.115 0.000   0 0.160
LLCRV7 23/04/2015 Put 18.500 1.340 1.340 0.000   0 1.095
LLCRW7 23/04/2015 Call 19.000 0.060 0.060 0.000   0 0.085
LLCRX7 23/04/2015 Put 19.000 1.790 1.790 0.000   0 1.525
LLCSA7 23/04/2015 Call 19.500 0.030 0.030 0.000   0 0.050
LLCSB7 23/04/2015 Put 19.500 2.275 2.275 0.000   0 2.020
LLCV17 23/04/2015 Call 20.000 0.020 0.020 0.000   0 0.035
LLCV27 23/04/2015 Put 20.000 2.770 2.770 0.000   0 2.520
LLCW47 23/04/2015 Call 20.500 0.010 0.010 0.000   0 0.030
LLCW57 23/04/2015 Put 20.500 3.270 3.270 0.000   0 3.020
LLCXG7 23/04/2015 Call 21.000 0.005 0.005 0.000   0 0.025
LLCXH7 23/04/2015 Put 21.000 3.770 3.770 0.000   0 3.520
LLCZA7 28/05/2015 Call 0.010 17.315 17.315 0.000   0 17.565
LLCTE7 28/05/2015 Call 13.250 4.070 4.070 0.000   0 4.315
LLCTF7 28/05/2015 Put 13.250 0.035 0.035 0.000   0 0.045
LLCSW7 28/05/2015 Call 13.500 3.830 3.830 0.000   0 4.075
LLCSX7 28/05/2015 Put 13.500 0.040 0.040 0.000   0 0.040
LLCT57 28/05/2015 Call 13.750 3.585 3.585 0.000   0 3.830
LLCT67 28/05/2015 Put 13.750 0.045 0.045 0.000   0 0.040
LLCSK7 28/05/2015 Call 14.000 3.345 3.345 0.000   0 3.590
LLCSL7 28/05/2015 Put 14.000 0.050 0.050 0.000   0 0.045
LLCSQ7 28/05/2015 Call 14.250 3.110 3.110 0.000   0 3.350
LLCSR7 28/05/2015 Put 14.250 0.060 0.060 0.000   0 0.055
LLCT97 28/05/2015 Call 14.500 2.870 2.870 0.000   0 3.115
LLCTA7 28/05/2015 Put 14.500 0.070 0.070 0.000   0 0.065
LLCSY7 28/05/2015 Call 14.750 2.640 2.640 0.000   0 2.875
LLCSZ7 28/05/2015 Put 14.750 0.090 0.090 0.000   0 0.075
LLCSI7 28/05/2015 Call 15.000 2.405 2.405 0.000   0 2.645
LLCSJ7 28/05/2015 Put 15.000 0.105 0.105 0.000   0 0.090
LLCTB7 28/05/2015 Call 15.500 1.965 1.965 0.000   0 2.190
LLCTC7 28/05/2015 Put 15.500 0.160 0.160 0.000   42 0.135
LLCSM7 28/05/2015 Call 16.000 1.545 1.545 0.000   0 1.755
LLCSN7 28/05/2015 Put 16.000 0.245 0.245 0.000   30 0.200
LLCT37 28/05/2015 Call 16.500 1.165 1.165 0.000   15 1.350
LLCT47 28/05/2015 Put 16.500 0.360 0.360 0.000   0 0.300
LLCSO7 28/05/2015 Call 17.000 0.840 0.840 0.000   0 0.995
LLCSP7 28/05/2015 Put 17.000 0.535 0.535 0.000   25 0.440
LLCT77 28/05/2015 Call 17.500 0.570 0.570 0.000   0 0.690
LLCT87 28/05/2015 Put 17.500 0.765 0.765 0.000   0 0.635
LLCSU7 28/05/2015 Call 18.000 0.365 0.365 0.000   3,927 0.455
LLCSV7 28/05/2015 Put 18.000 1.060 1.060 0.000   0 0.895
LLCT17 28/05/2015 Call 18.500 0.220 0.220 0.000   0 0.285
LLCT27 28/05/2015 Put 18.500 1.420 1.420 0.000   0 1.220
LLCSS7 28/05/2015 Call 19.000 0.130 0.130 0.000   150 0.170
LLCST7 28/05/2015 Put 19.000 1.835 1.835 0.000   0 1.605
LLCTK7 28/05/2015 Call 19.500 0.075 0.075 0.000   0 0.095
LLCTL7 28/05/2015 Put 19.500 2.295 2.295 0.000   0 2.045
LLCV37 28/05/2015 Call 20.000 0.045 0.045 0.000   0 0.060
LLCV47 28/05/2015 Put 20.000 2.775 2.775 0.000   0 2.520
LLCW67 28/05/2015 Call 20.500 0.035 0.035 0.000   0 0.040
LLCW77 28/05/2015 Put 20.500 3.270 3.270 0.000   0 3.020
LLCXI7 28/05/2015 Call 21.000 0.030 0.030 0.000   0 0.035
LLCXJ7 28/05/2015 Put 21.000 3.770 3.770 0.000   0 3.520
LLCGP7 25/06/2015 Call 0.010 17.345 17.345 0.000   0 17.600
LLCY97 25/06/2015 Call 7.000 10.280 10.280 0.000   0 10.530
LLCYA7 25/06/2015 Put 7.000 0.003 0.003 0.000   92 0.002
LLCXT7 25/06/2015 Call 7.500 9.785 9.785 0.000   0 10.035
LLCXU7 25/06/2015 Put 7.500 0.006 0.006 0.000   160 0.003
LLCY77 25/06/2015 Call 9.000 8.295 8.295 0.000   0 8.545
LLCY87 25/06/2015 Put 9.000 0.020 0.020 0.000   40 0.015
LLCXV7 25/06/2015 Call 9.500 7.800 7.800 0.000   0 8.050
LLCXW7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
LLCZC7 25/06/2015 Call 10.000 7.300 7.300 0.000   0 7.555
LLCZD7 25/06/2015 Put 10.000 0.030 0.030 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 6.805 6.805 0.000   0 7.055
LLCEG8 25/06/2015 Put 10.500 0.035 0.035 0.000   30 0.035
LLCI28 25/06/2015 Call 11.000 6.310 6.310 0.000   0 6.560
LLCI38 25/06/2015 Put 11.000 0.035 0.035 0.000   0 0.035
LLCGQ7 25/06/2015 Call 11.250 6.065 6.065 0.000   0 6.315
LLCGR7 25/06/2015 Put 11.250 0.035 0.035 0.000   0 0.035
LLCMN8 25/06/2015 Call 11.500 5.815 5.815 0.000   0 6.065
LLCMO8 25/06/2015 Put 11.500 0.040 0.040 0.000   50 0.040
LLCFU7 25/06/2015 Call 11.750 5.570 5.570 0.000   0 5.820
LLCFV7 25/06/2015 Put 11.750 0.040 0.040 0.000   0 0.040
LLCP78 25/06/2015 Call 12.000 5.325 5.325 0.000   0 5.575
LLCP88 25/06/2015 Put 12.000 0.040 0.040 0.000   0 0.040
LLCFO7 25/06/2015 Call 12.250 5.080 5.080 0.000   0 5.330
LLCFP7 25/06/2015 Put 12.250 0.045 0.045 0.000   50 0.040
LLCRR8 25/06/2015 Call 12.500 4.835 4.835 0.000   0 5.085
LLCRS8 25/06/2015 Put 12.500 0.045 0.045 0.000   0 0.040
LLCFW7 25/06/2015 Call 12.750 4.590 4.590 0.000   0 4.840
LLCFX7 25/06/2015 Put 12.750 0.045 0.045 0.000   0 0.045
LLCUP8 25/06/2015 Call 13.000 4.350 4.350 0.000   20 4.595
LLCUQ8 25/06/2015 Put 13.000 0.050 0.050 0.000   0 0.045
LLCFK7 25/06/2015 Call 13.250 4.105 4.105 0.000   0 4.355
LLCFL7 25/06/2015 Put 13.250 0.055 0.055 0.000   36 0.050
LLCVI7 25/06/2015 Call 13.260 4.095 4.095 0.000   0 4.345
LLCVH7 25/06/2015 Put 13.260 0.055 0.055 0.000   0 0.050
LLCYP8 25/06/2015 Call 13.500 3.865 3.865 0.000   0 4.110
LLCYQ8 25/06/2015 Put 13.500 0.060 0.060 0.000   0 0.055
LLCVJ7 25/06/2015 Call 13.510 3.855 3.855 0.000   0 4.100
LLCVK7 25/06/2015 Put 13.510 0.060 0.060 0.000   0 0.055
LLCFS7 25/06/2015 Call 13.750 3.625 3.625 0.000   0 3.870
LLCFT7 25/06/2015 Put 13.750 0.070 0.070 0.000   95 0.060
LLCVM7 25/06/2015 Call 13.760 3.615 3.615 0.000   0 3.860
LLCVL7 25/06/2015 Put 13.760 0.070 0.070 0.000   0 0.060
LLCWW9 25/06/2015 Call 14.000 3.390 3.390 0.000   0 3.630
LLCWX9 25/06/2015 Put 14.000 0.080 0.080 0.000   631 0.070
LLCFM7 25/06/2015 Call 14.250 3.155 3.155 0.000   0 3.395
LLCFN7 25/06/2015 Put 14.250 0.095 0.095 0.000   151 0.080
LLCVQ7 25/06/2015 Call 14.260 3.145 3.145 0.000   100 3.385
LLCVP7 25/06/2015 Put 14.260 0.095 0.095 0.000   0 0.080
LLCYD9 25/06/2015 Call 14.500 2.925 2.925 0.000   0 3.160
LLCYE9 25/06/2015 Put 14.500 0.110 0.110 0.000   0 0.095
LLCVR7 25/06/2015 Call 14.510 2.915 2.915 0.000   0 3.150
LLCVS7 25/06/2015 Put 14.510 0.110 0.110 0.000   0 0.095
LLCFQ7 25/06/2015 Call 14.750 2.695 2.695 0.000   0 2.930
LLCFR7 25/06/2015 Put 14.750 0.130 0.130 0.000   0 0.110
LLCZF9 25/06/2015 Call 15.000 2.475 2.475 0.000   0 2.700
LLCZG9 25/06/2015 Put 15.000 0.155 0.155 0.000   0 0.135
LLCJ27 25/06/2015 Call 15.500 2.040 2.040 0.000   0 2.255
LLCJ37 25/06/2015 Put 15.500 0.220 0.220 0.000   113 0.190
LLCCS7 25/06/2015 Call 16.000 1.635 1.635 0.000   120 1.835
LLCCT7 25/06/2015 Put 16.000 0.310 0.310 0.000   7 0.265
LLCKH7 25/06/2015 Call 16.500 1.270 1.270 0.000   50 1.450
LLCKI7 25/06/2015 Put 16.500 0.445 0.445 0.000   150 0.375
LLCLZ7 25/06/2015 Call 17.000 0.950 0.950 0.000   337 1.100
LLCM17 25/06/2015 Put 17.000 0.620 0.620 0.000   0 0.525
LLCMM7 25/06/2015 Call 17.500 0.680 0.680 0.000   410 0.800
LLCMN7 25/06/2015 Put 17.500 0.845 0.845 0.000   0 0.720
LLCPL7 25/06/2015 Call 18.000 0.460 0.460 0.000   112 0.560
LLCPM7 25/06/2015 Put 18.000 1.130 1.130 0.000   0 0.980
LLCPZ7 25/06/2015 Call 18.500 0.305 0.305 0.000   0 0.370
LLCQ17 25/06/2015 Put 18.500 1.475 1.475 0.000   0 1.290
LLCQQ7 25/06/2015 Call 19.000 0.190 0.190 0.000   0 0.235
LLCQR7 25/06/2015 Put 19.000 1.870 1.870 0.000   0 1.660
LLCSC7 25/06/2015 Call 19.500 0.115 0.115 0.000   0 0.145
LLCSD7 25/06/2015 Put 19.500 2.310 2.310 0.000   0 2.075
LLCV57 25/06/2015 Call 20.000 0.070 0.070 0.000   0 0.085
LLCV67 25/06/2015 Put 20.000 2.780 2.780 0.000   0 2.530
LLCW87 25/06/2015 Call 20.500 0.040 0.040 0.000   0 0.050
LLCW97 25/06/2015 Put 20.500 3.270 3.270 0.000   0 3.020
LLCXK7 25/06/2015 Call 21.000 0.030 0.030 0.000   0 0.030
LLCXL7 25/06/2015 Put 21.000 3.770 3.770 0.000   0 3.520
LLCWE7 30/07/2015 Call 14.000 3.450 3.450 0.000   0 3.685
LLCWF7 30/07/2015 Put 14.000 0.105 0.105 0.000   0 0.095
LLCX37 30/07/2015 Call 14.250 3.220 3.220 0.000   0 3.450
LLCX47 30/07/2015 Put 14.250 0.120 0.120 0.000   0 0.110
LLCX17 30/07/2015 Call 14.500 2.995 2.995 0.000   0 3.225
LLCX27 30/07/2015 Put 14.500 0.145 0.145 0.000   0 0.120
LLCWG7 30/07/2015 Call 14.750 2.770 2.770 0.000   0 2.995
LLCWH7 30/07/2015 Put 14.750 0.170 0.170 0.000   0 0.145
LLCWQ7 30/07/2015 Call 15.000 2.550 2.550 0.000   0 2.775
LLCWR7 30/07/2015 Put 15.000 0.200 0.200 0.000   0 0.170
LLCWY7 30/07/2015 Call 15.500 2.130 2.130 0.000   0 2.340
LLCWZ7 30/07/2015 Put 15.500 0.270 0.270 0.000   0 0.230
LLCWO7 30/07/2015 Call 16.000 1.735 1.735 0.000   0 1.930
LLCWP7 30/07/2015 Put 16.000 0.375 0.375 0.000   0 0.320
LLCWW7 30/07/2015 Call 16.500 1.375 1.375 0.000   0 1.555
LLCWX7 30/07/2015 Put 16.500 0.510 0.510 0.000   0 0.445
LLCWK7 30/07/2015 Call 17.000 1.055 1.055 0.000   0 1.215
LLCWL7 30/07/2015 Put 17.000 0.690 0.690 0.000   0 0.605
LLCWS7 30/07/2015 Call 17.500 0.785 0.785 0.000   0 0.915
LLCWT7 30/07/2015 Put 17.500 0.915 0.915 0.000   0 0.810
LLCWM7 30/07/2015 Call 18.000 0.560 0.560 0.000   0 0.670
LLCWN7 30/07/2015 Put 18.000 1.195 1.195 0.000   0 1.065
LLCWU7 30/07/2015 Call 18.500 0.385 0.385 0.000   0 0.475
LLCWV7 30/07/2015 Put 18.500 1.525 1.525 0.000   0 1.370
LLCX57 30/07/2015 Call 19.000 0.255 0.255 0.000   0 0.325
LLCX67 30/07/2015 Put 19.000 1.905 1.905 0.000   0 1.720
LLCWI7 30/07/2015 Call 19.500 0.165 0.165 0.000   0 0.210
LLCWJ7 30/07/2015 Put 19.500 2.330 2.330 0.000   0 2.115
LLCX77 30/07/2015 Call 20.000 0.105 0.105 0.000   0 0.135
LLCX87 30/07/2015 Put 20.000 2.790 2.790 0.000   0 2.550
LLCX97 30/07/2015 Call 20.500 0.065 0.065 0.000   0 0.085
LLCXA7 30/07/2015 Put 20.500 3.270 3.270 0.000   0 3.020
LLCXM7 30/07/2015 Call 21.000 0.040 0.040 0.000   0 0.055
LLCXN7 30/07/2015 Put 21.000 3.770 3.770 0.000   0 3.520
LLCYG7 27/08/2015 Call 14.500 3.035 3.035 0.000   0 3.230
LLCYH7 27/08/2015 Put 14.500 0.250 0.250 0.000   0 0.210
LLCZ87 27/08/2015 Call 14.750 2.805 2.805 0.000   0 3.010
LLCZ97 27/08/2015 Put 14.750 0.280 0.280 0.000   0 0.240
LLCYU7 27/08/2015 Call 15.000 2.585 2.585 0.000   0 2.790
LLCYV7 27/08/2015 Put 15.000 0.325 0.325 0.000   0 0.275
LLCYE7 27/08/2015 Call 15.500 2.170 2.170 0.000   0 2.370
LLCYF7 27/08/2015 Put 15.500 0.430 0.430 0.000   0 0.365
LLCZ27 27/08/2015 Call 16.000 1.785 1.785 0.000   0 1.980
LLCZ37 27/08/2015 Put 16.000 0.560 0.560 0.000   0 0.480
LLCYI7 27/08/2015 Call 16.500 1.435 1.435 0.000   0 1.620
LLCYJ7 27/08/2015 Put 16.500 0.725 0.725 0.000   0 0.630
LLCYZ7 27/08/2015 Call 17.000 1.125 1.125 0.000   0 1.295
LLCZ17 27/08/2015 Put 17.000 0.935 0.935 0.000   0 0.820
LLCYK7 27/08/2015 Call 17.500 0.865 0.865 0.000   0 1.010
LLCYL7 27/08/2015 Put 17.500 1.185 1.185 0.000   0 1.055
LLCYS7 27/08/2015 Call 18.000 0.645 0.645 0.000   0 0.770
LLCYT7 27/08/2015 Put 18.000 1.485 1.485 0.000   0 1.330
LLCZ67 27/08/2015 Call 18.500 0.475 0.475 0.000   0 0.575
LLCZ77 27/08/2015 Put 18.500 1.820 1.820 0.000   0 1.650
LLCYQ7 27/08/2015 Call 19.000 0.340 0.340 0.000   0 0.420
LLCYR7 27/08/2015 Put 19.000 2.200 2.200 0.000   0 2.010
LLCZ47 27/08/2015 Call 19.500 0.240 0.240 0.000   0 0.300
LLCZ57 27/08/2015 Put 19.500 2.605 2.605 0.000   0 2.405
LLCYM7 27/08/2015 Call 20.000 0.170 0.170 0.000   0 0.215
LLCYN7 27/08/2015 Put 20.000 3.030 3.030 0.000   0 2.825
LLCYW7 27/08/2015 Call 20.500 0.120 0.120 0.000   0 0.155
LLCYX7 27/08/2015 Put 20.500 3.470 3.470 0.000   0 3.270
LLCYO7 27/08/2015 Call 21.000 0.085 0.085 0.000   0 0.110
LLCYP7 27/08/2015 Put 21.000 3.925 3.925 0.000   0 3.720
LLCNV7 24/09/2015 Call 0.010 17.190 17.190 0.000   17,310 17.445
LLCL29 24/09/2015 Call 9.000 8.330 8.330 0.000   0 8.580
LLCL39 24/09/2015 Put 9.000 0.035 0.035 0.000   30 0.035
LLCTN7 24/09/2015 Call 9.010 8.090 8.090 0.000   0 8.340
LLCTM7 24/09/2015 Put 9.010 0.035 0.035 0.000   0 0.035
LLCL69 24/09/2015 Call 9.500 7.835 7.835 0.000   0 8.090
LLCL79 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.035
LLCKT9 24/09/2015 Call 10.000 7.340 7.340 0.000   0 7.595
LLCKU9 24/09/2015 Put 10.000 0.040 0.040 0.000   0 0.040
LLCTO7 24/09/2015 Call 10.010 7.105 7.105 0.000   0 7.355
LLCTP7 24/09/2015 Put 10.010 0.040 0.040 0.000   0 0.040
LLCL89 24/09/2015 Call 10.500 6.850 6.850 0.000   0 7.100
LLCL99 24/09/2015 Put 10.500 0.040 0.040 0.000   0 0.045
LLCKV9 24/09/2015 Call 11.000 6.355 6.355 0.000   0 6.605
LLCKW9 24/09/2015 Put 11.000 0.050 0.050 0.000   0 0.050
LLCTR7 24/09/2015 Call 11.010 6.115 6.115 0.000   0 6.370
LLCTQ7 24/09/2015 Put 11.010 0.050 0.050 0.000   0 0.050
LLCLA9 24/09/2015 Call 11.500 5.860 5.860 0.000   0 6.110
LLCLB9 24/09/2015 Put 11.500 0.060 0.060 0.000   30 0.055
LLCKX9 24/09/2015 Call 12.000 5.365 5.365 0.000   0 5.620
LLCKY9 24/09/2015 Put 12.000 0.075 0.075 0.000   150 0.065
LLCTS7 24/09/2015 Call 12.010 5.135 5.135 0.000   0 5.390
LLCTT7 24/09/2015 Put 12.010 0.075 0.075 0.000   0 0.070
LLCLN9 24/09/2015 Call 12.500 4.880 4.880 0.000   0 5.130
LLCLO9 24/09/2015 Put 12.500 0.090 0.090 0.000   0 0.085
LLCN17 24/09/2015 Call 12.750 4.635 4.635 0.000   0 4.885
LLCN27 24/09/2015 Put 12.750 0.105 0.105 0.000   0 0.090
LLCM59 24/09/2015 Call 13.000 4.400 4.400 0.000   0 4.640
LLCM69 24/09/2015 Put 13.000 0.120 0.120 0.000   100 0.105
LLCXS7 24/09/2015 Call 13.010 4.185 4.185 0.000   0 4.420
LLCXY7 24/09/2015 Put 13.010 0.120 0.120 0.000   0 0.105
LLCMS7 24/09/2015 Call 13.250 4.165 4.165 0.000   0 4.400
LLCMT7 24/09/2015 Put 13.250 0.135 0.135 0.000   0 0.120
LLCN49 24/09/2015 Call 13.500 3.930 3.930 0.000   0 4.165
LLCN59 24/09/2015 Put 13.500 0.150 0.150 0.000   0 0.130
LLCMO7 24/09/2015 Call 13.750 3.695 3.695 0.000   0 3.930
LLCMP7 24/09/2015 Put 13.750 0.175 0.175 0.000   0 0.150
LLCXT9 24/09/2015 Call 14.000 3.465 3.465 0.000   0 3.695
LLCXU9 24/09/2015 Put 14.000 0.195 0.195 0.000   0 0.170
LLCY17 24/09/2015 Call 14.010 3.275 3.275 0.000   0 3.495
LLCXZ7 24/09/2015 Put 14.010 0.195 0.195 0.000   0 0.170
LLCMU7 24/09/2015 Call 14.250 3.240 3.240 0.000   0 3.465
LLCMV7 24/09/2015 Put 14.250 0.225 0.225 0.000   0 0.195
LLCYF9 24/09/2015 Call 14.500 3.015 3.015 0.000   0 3.240
LLCYG9 24/09/2015 Put 14.500 0.260 0.260 0.000   0 0.225
LLCVE7 24/09/2015 Call 14.510 2.835 2.835 0.000   0 3.055
LLCVD7 24/09/2015 Put 14.510 0.255 0.255 0.000   0 0.225
LLCMQ7 24/09/2015 Call 14.750 2.795 2.795 0.000   0 3.015
LLCMR7 24/09/2015 Put 14.750 0.295 0.295 0.000   0 0.260
LLCZH9 24/09/2015 Call 15.000 2.580 2.580 0.000   150 2.795
LLCZI9 24/09/2015 Put 15.000 0.340 0.340 0.000   0 0.295
LLCVF7 24/09/2015 Call 15.010 2.415 2.415 0.000   0 2.625
LLCVG7 24/09/2015 Put 15.010 0.340 0.340 0.000   0 0.295
LLCMW7 24/09/2015 Call 15.500 2.165 2.165 0.000   12 2.375
LLCMX7 24/09/2015 Put 15.500 0.450 0.450 0.000   0 0.395
LLCCU7 24/09/2015 Call 16.000 1.780 1.780 0.000   170 1.980
LLCCV7 24/09/2015 Put 16.000 0.585 0.585 0.000   30 0.520
LLCMY7 24/09/2015 Call 16.500 1.435 1.435 0.000   0 1.620
LLCMZ7 24/09/2015 Put 16.500 0.755 0.755 0.000   0 0.680
LLCJ47 24/09/2015 Call 17.000 1.125 1.125 0.000   150 1.295
LLCJ57 24/09/2015 Put 17.000 0.965 0.965 0.000   155 0.875
LLCNW7 24/09/2015 Call 17.500 0.860 0.860 0.000   300 1.015
LLCNX7 24/09/2015 Put 17.500 1.220 1.220 0.000   170 1.110
LLCM27 24/09/2015 Call 18.000 0.645 0.645 0.000   300 0.770
LLCM37 24/09/2015 Put 18.000 1.515 1.515 0.000   0 1.385
LLCQ27 24/09/2015 Call 18.500 0.465 0.465 0.000   300 0.570
LLCQ37 24/09/2015 Put 18.500 1.850 1.850 0.000   0 1.700
LLCQS7 24/09/2015 Call 19.000 0.330 0.330 0.000   14 0.415
LLCQT7 24/09/2015 Put 19.000 2.225 2.225 0.000   0 2.050
LLCSE7 24/09/2015 Call 19.500 0.230 0.230 0.000   150 0.290
LLCSF7 24/09/2015 Put 19.500 2.630 2.630 0.000   0 2.430
LLCV77 24/09/2015 Call 20.000 0.155 0.155 0.000   150 0.200
LLCV87 24/09/2015 Put 20.000 3.055 3.055 0.000   0 2.850
LLCWA7 24/09/2015 Call 20.500 0.105 0.105 0.000   150 0.140
LLCWB7 24/09/2015 Put 20.500 3.505 3.505 0.000   0 3.285
LLCXO7 24/09/2015 Call 21.000 0.070 0.070 0.000   120 0.095
LLCXP7 24/09/2015 Put 21.000 3.965 3.965 0.000   0 3.735
LLCUR7 17/12/2015 Call 0.010 17.265 17.265 0.000   0 17.520
LLCM68 17/12/2015 Call 8.500 8.820 8.820 0.000   39 9.070
LLCM78 17/12/2015 Put 8.500 0.020 0.020 0.000   50 0.004
LLCLX8 17/12/2015 Call 9.000 8.325 8.325 0.000   0 8.575
LLCLY8 17/12/2015 Put 9.000 0.030 0.030 0.000   0 0.008
LLCM28 17/12/2015 Call 11.000 6.355 6.355 0.000   100 6.600
LLCM38 17/12/2015 Put 11.000 0.075 0.075 0.000   100 0.055
LLCGN7 17/12/2015 Call 11.500 5.865 5.865 0.000   0 6.110
LLCGO7 17/12/2015 Put 11.500 0.095 0.095 0.000   0 0.075
LLCG77 17/12/2015 Call 12.000 5.380 5.380 0.000   0 5.625
LLCG87 17/12/2015 Put 12.000 0.115 0.115 0.000   0 0.100
LLCFY7 17/12/2015 Call 12.500 4.905 4.905 0.000   0 5.145
LLCFZ7 17/12/2015 Put 12.500 0.145 0.145 0.000   0 0.125
LLCG97 17/12/2015 Call 13.000 4.435 4.435 0.000   12 4.670
LLCGK7 17/12/2015 Put 13.000 0.180 0.180 0.000   0 0.160
LLCY27 17/12/2015 Call 13.010 4.315 4.315 0.000   0 4.540
LLCY37 17/12/2015 Put 13.010 0.180 0.180 0.000   0 0.160
LLCYR8 17/12/2015 Call 13.500 3.975 3.975 0.000   200 4.200
LLCYS8 17/12/2015 Put 13.500 0.225 0.225 0.000   150 0.200
LLCU37 17/12/2015 Call 13.750 3.745 3.745 0.000   0 3.970
LLCU47 17/12/2015 Put 13.750 0.255 0.255 0.000   150 0.225
LLCG37 17/12/2015 Call 14.000 3.520 3.520 0.000   35 3.745
LLCG47 17/12/2015 Put 14.000 0.285 0.285 0.000   150 0.250
LLCY57 17/12/2015 Call 14.010 3.425 3.425 0.000   0 3.640
LLCY47 17/12/2015 Put 14.010 0.280 0.280 0.000   0 0.250
LLCU77 17/12/2015 Call 14.250 3.300 3.300 0.000   0 3.520
LLCU87 17/12/2015 Put 14.250 0.320 0.320 0.000   0 0.285
LLCG17 17/12/2015 Call 14.500 3.085 3.085 0.000   0 3.300
LLCG27 17/12/2015 Put 14.500 0.360 0.360 0.000   0 0.320
LLCU17 17/12/2015 Call 14.750 2.875 2.875 0.000   0 3.085
LLCU27 17/12/2015 Put 14.750 0.405 0.405 0.000   0 0.360
LLCG57 17/12/2015 Call 15.000 2.670 2.670 0.000   10 2.880
LLCG67 17/12/2015 Put 15.000 0.455 0.455 0.000   0 0.410
LLCTY7 17/12/2015 Call 15.500 2.280 2.280 0.000   40 2.475
LLCTZ7 17/12/2015 Put 15.500 0.580 0.580 0.000   0 0.520
LLCGL7 17/12/2015 Call 16.000 1.915 1.915 0.000   0 2.105
LLCGM7 17/12/2015 Put 16.000 0.730 0.730 0.000   0 0.655
LLCTU7 17/12/2015 Call 16.500 1.585 1.585 0.000   35 1.765
LLCTV7 17/12/2015 Put 16.500 0.910 0.910 0.000   0 0.825
LLCJW7 17/12/2015 Call 17.000 1.290 1.290 0.000   0 1.455
LLCJX7 17/12/2015 Put 17.000 1.120 1.120 0.000   0 1.025
LLCTW7 17/12/2015 Call 17.500 1.035 1.035 0.000   0 1.180
LLCTX7 17/12/2015 Put 17.500 1.370 1.370 0.000   0 1.260
LLCM47 17/12/2015 Call 18.000 0.820 0.820 0.000   0 0.940
LLCM57 17/12/2015 Put 18.000 1.660 1.660 0.000   0 1.525
LLCU57 17/12/2015 Call 18.500 0.635 0.635 0.000   1,200 0.740
LLCU67 17/12/2015 Put 18.500 1.980 1.980 0.000   0 1.825
LLCQ47 17/12/2015 Call 19.000 0.485 0.485 0.000   0 0.570
LLCQ57 17/12/2015 Put 19.000 2.335 2.335 0.000   0 2.165
LLCUS7 17/12/2015 Call 19.500 0.365 0.365 0.000   0 0.435
LLCUT7 17/12/2015 Put 19.500 2.720 2.720 0.000   0 2.535
LLCQU7 17/12/2015 Call 20.000 0.275 0.275 0.000   0 0.330
LLCQV7 17/12/2015 Put 20.000 3.135 3.135 0.000   0 2.930
LLCWC7 17/12/2015 Call 20.500 0.200 0.200 0.000   0 0.245
LLCWD7 17/12/2015 Put 20.500 3.565 3.565 0.000   30 3.350
LLCXQ7 17/12/2015 Call 21.000 0.150 0.150 0.000   0 0.180
LLCXR7 17/12/2015 Put 21.000 4.005 4.005 0.000   0 3.790
LLCNR7 23/03/2016 Call 12.500 4.870 4.870 0.000   0 5.115
LLCNS7 23/03/2016 Put 12.500 0.065 0.065 0.000   0 0.055
LLCN37 23/03/2016 Call 13.000 4.395 4.395 0.000   0 4.635
LLCN47 23/03/2016 Put 13.000 0.105 0.105 0.000   0 0.090
LLCNT7 23/03/2016 Call 13.500 3.935 3.935 0.000   0 4.170
LLCNU7 23/03/2016 Put 13.500 0.160 0.160 0.000   0 0.140
LLCN57 23/03/2016 Call 14.000 3.490 3.490 0.000   0 3.720
LLCN67 23/03/2016 Put 14.000 0.240 0.240 0.000   0 0.205
LLCN77 23/03/2016 Call 14.500 3.070 3.070 0.000   0 3.290
LLCN87 23/03/2016 Put 14.500 0.340 0.340 0.000   0 0.295
LLCNL7 23/03/2016 Call 15.000 2.680 2.680 0.000   0 2.885
LLCNM7 23/03/2016 Put 15.000 0.465 0.465 0.000   0 0.410
LLCN97 23/03/2016 Call 16.000 1.985 1.985 0.000   0 2.170
LLCNK7 23/03/2016 Put 16.000 0.805 0.805 0.000   0 0.730
LLCNP7 23/03/2016 Call 17.000 1.430 1.430 0.000   0 1.580
LLCNQ7 23/03/2016 Put 17.000 1.270 1.270 0.000   0 1.155
LLCNN7 23/03/2016 Call 18.000 0.995 0.995 0.000   0 1.115
LLCNO7 23/03/2016 Put 18.000 1.840 1.840 0.000   0 1.710
LLCQ67 23/03/2016 Call 19.000 0.675 0.675 0.000   30 0.760
LLCQ77 23/03/2016 Put 19.000 2.530 2.530 0.000   0 2.360
LLCQW7 23/03/2016 Call 20.000 0.440 0.440 0.000   0 0.510
LLCQX7 23/03/2016 Put 20.000 3.295 3.295 0.000   0 3.105
LLCV97 23/03/2016 Call 21.000 0.280 0.280 0.000   0 0.330
LLCVA7 23/03/2016 Put 21.000 4.125 4.125 0.000   0 3.925
LLCY67 23/03/2016 Call 22.000 0.175 0.175 0.000   0 0.210
LLCYB7 23/03/2016 Put 22.000 5.010 5.010 0.000   0 4.790
LLCUJ7 23/06/2016 Call 13.500 3.995 3.995 0.000   0 4.225
LLCUK7 23/06/2016 Put 13.500 0.275 0.275 0.000   0 0.245
LLCUH7 23/06/2016 Call 14.000 3.575 3.575 0.000   0 3.795
LLCUI7 23/06/2016 Put 14.000 0.375 0.375 0.000   0 0.335
LLCUP7 23/06/2016 Call 14.500 3.180 3.180 0.000   0 3.395
LLCUQ7 23/06/2016 Put 14.500 0.495 0.495 0.000   8 0.450
LLCUD7 23/06/2016 Call 15.000 2.815 2.815 0.000   0 3.015
LLCUE7 23/06/2016 Put 15.000 0.645 0.645 0.000   0 0.585
LLCUF7 23/06/2016 Call 16.000 2.170 2.170 0.000   0 2.345
LLCUG7 23/06/2016 Put 16.000 1.015 1.015 0.000   0 0.935
LLCUB7 23/06/2016 Call 17.000 1.640 1.640 0.000   0 1.785
LLCUC7 23/06/2016 Put 17.000 1.495 1.495 0.000   0 1.385
LLCU97 23/06/2016 Call 18.000 1.220 1.220 0.000   0 1.340
LLCUA7 23/06/2016 Put 18.000 2.070 2.070 0.000   0 1.940
LLCUN7 23/06/2016 Call 19.000 0.885 0.885 0.000   0 0.985
LLCUO7 23/06/2016 Put 19.000 2.735 2.735 0.000   0 2.580
LLCUL7 23/06/2016 Call 20.000 0.635 0.635 0.000   0 0.715
LLCUM7 23/06/2016 Put 20.000 3.475 3.475 0.000   0 3.300
LLCVB7 23/06/2016 Call 21.000 0.445 0.445 0.000   0 0.510
LLCVC7 23/06/2016 Put 21.000 4.275 4.275 0.000   0 4.085
LLCYC7 23/06/2016 Call 22.000 0.310 0.310 0.000   0 0.360
LLCYD7 23/06/2016 Put 22.000 5.130 5.130 0.000   0 4.925
LLCT29 22/12/2016 Call 11.000 6.345 6.345 0.000   0 6.595
LLCT39 22/12/2016 Put 11.000 0.100 0.100 0.000   78 0.090

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.