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 15.660 Up 0.110 15.550 15.830 15.750 15.890 15.660 2,555,177 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCLI7 27/11/2014 Call 0.010 15.680 15.680 0.000   0 15.570
LLCFI7 27/11/2014 Call 11.250 4.430 4.430 0.000   0 4.320
LLCFJ7 27/11/2014 Put 11.250 0.002 0.002 0.000   150 0.005
LLCF57 27/11/2014 Call 11.500 4.180 4.180 0.000   0 4.075
LLCF67 27/11/2014 Put 11.500 0.003 0.003 0.000   150 0.008
LLCEF7 27/11/2014 Call 11.750 3.930 3.930 0.000   0 3.825
LLCEG7 27/11/2014 Put 11.750 0.005 0.005 0.000   0 0.010
LLCEX7 27/11/2014 Call 12.000 3.680 3.680 0.000   0 3.575
LLCEY7 27/11/2014 Put 12.000 0.008 0.008 0.000   0 0.015
LLCEP7 27/11/2014 Call 12.250 3.435 3.435 0.000   0 3.325
LLCEQ7 27/11/2014 Put 12.250 0.010 0.010 0.000   50 0.020
LLCEL7 27/11/2014 Call 12.500 3.185 3.185 0.000   0 3.080
LLCEM7 27/11/2014 Put 12.500 0.015 0.015 0.000   150 0.020
LLCE87 27/11/2014 Call 12.750 2.935 2.935 0.000   0 2.830
LLCE97 27/11/2014 Put 12.750 0.020 0.020 0.000   410 0.025
LLCEV7 27/11/2014 Call 13.000 2.685 2.685 0.000   1 2.580
LLCEW7 27/11/2014 Put 13.000 0.025 0.025 0.000   1,000 0.025
LLCEN7 27/11/2014 Call 13.250 2.440 2.440 0.000   0 2.335
LLCEO7 27/11/2014 Put 13.250 0.025 0.025 0.000   200 0.025
LLCEJ7 27/11/2014 Call 13.500 2.190 2.190 0.000   0 2.090
LLCEK7 27/11/2014 Put 13.500 0.030 0.030 0.000   400 0.025
LLCEZ7 27/11/2014 Call 13.750 1.950 1.950 0.000   34 1.840
LLCF17 27/11/2014 Put 13.750 0.030 0.030 0.000   97 0.030
LLCET7 27/11/2014 Call 14.000 1.705 1.705 0.000   112 1.600
LLCEU7 27/11/2014 Put 14.000 0.035 0.035 0.000   67 0.035
LLCEH7 27/11/2014 Call 14.250 1.465 1.465 0.000   419 1.355
LLCEI7 27/11/2014 Put 14.250 0.040 0.040 0.000   946 0.040
LLCE47 27/11/2014 Call 14.500 1.230 1.230 0.000   5,370 1.120
LLCE57 27/11/2014 Put 14.500 0.050 0.050 0.000   10 0.055
LLCF27 27/11/2014 Call 14.750 1.000 1.000 0.000   400 0.895
LLCF37 27/11/2014 Put 14.750 0.070 0.070 0.000   100 0.080
LLCER7 27/11/2014 Call 15.000 0.780 0.780 0.000   109 0.685
LLCES7 27/11/2014 Put 15.000 0.100 0.100 0.000   28 0.120
LLCE67 27/11/2014 Call 15.500 0.410 0.410 0.415 6 774 0.340
LLCE77 27/11/2014 Put 15.500 0.235 0.235 0.000   200 0.280
LLCFG7 27/11/2014 Call 16.000 0.170 0.170 0.150 300 60 0.140
LLCFH7 27/11/2014 Put 16.000 0.500 0.500 0.000   120 0.575
LLCK97 27/11/2014 Call 16.500 0.055 0.055 0.000   0 0.050
LLCKA7 27/11/2014 Put 16.500 0.890 0.890 0.000   0 0.985
LLCLO7 27/11/2014 Call 17.000 0.015 0.015 0.000   0 0.020
LLCLP7 27/11/2014 Put 17.000 1.355 1.355 0.000   0 1.455
LLCMC7 27/11/2014 Call 17.500 0.004 0.004 0.000   0 0.008
LLCMD7 27/11/2014 Put 17.500 1.845 1.845 0.000   0 1.950
LLCP17 27/11/2014 Call 18.000 0.001 0.001 0.000   0 0.003
LLCP27 27/11/2014 Put 18.000 2.345 2.345 0.000   0 2.450
LLCPP7 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.001
LLCPQ7 27/11/2014 Put 18.500 2.845 2.845 0.000   0 2.950
LLCQG7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
LLCQH7 27/11/2014 Put 19.000 3.340 3.340 0.000   0 3.450
LLCTI9 18/12/2014 Call 0.010 15.705 15.705 0.000   0 15.595
LLCWN7 18/12/2014 Call 6.500 9.180 9.180 0.000   0 9.075
LLCWO7 18/12/2014 Put 6.500 0.000 0.000 0.000   50 0.000
LLCWV7 18/12/2014 Call 8.500 7.190 7.190 0.000   0 7.080
LLCWW7 18/12/2014 Put 8.500 0.000 0.000 0.000   100 0.000
LLCVQ9 18/12/2014 Call 9.010 6.680 6.680 0.000   0 6.570
LLCVR9 18/12/2014 Put 9.010 0.000 0.000 0.000   50 0.001
LLCXC7 18/12/2014 Call 9.500 6.195 6.195 0.000   0 6.085
LLCXD7 18/12/2014 Put 9.500 0.000 0.000 0.000   20 0.001
LLCSV9 18/12/2014 Call 9.750 5.945 5.945 0.000   0 5.835
LLCSW9 18/12/2014 Put 9.750 0.001 0.001 0.000   150 0.002
LLCZA7 18/12/2014 Call 10.000 5.695 5.695 0.000   0 5.585
LLCZB7 18/12/2014 Put 10.000 0.001 0.001 0.000   0 0.004
LLCSR9 18/12/2014 Call 10.250 5.445 5.445 0.000   0 5.335
LLCSS9 18/12/2014 Put 10.250 0.002 0.002 0.000   30 0.005
LLCE88 18/12/2014 Call 10.500 5.195 5.195 0.000   0 5.085
LLCE98 18/12/2014 Put 10.500 0.003 0.003 0.000   248 0.008
LLCSX9 18/12/2014 Call 10.750 4.945 4.945 0.000   0 4.840
LLCSY9 18/12/2014 Put 10.750 0.004 0.004 0.000   0 0.010
LLCF77 18/12/2014 Call 10.760 4.935 4.935 0.000   0 4.830
LLCF87 18/12/2014 Put 10.760 0.005 0.005 0.000   0 0.010
LLCGZ8 18/12/2014 Call 11.000 4.700 4.700 0.000   0 4.590
LLCI18 18/12/2014 Put 11.000 0.007 0.007 0.000   190 0.015
LLCFF7 18/12/2014 Call 11.010 4.690 4.690 0.000   0 4.580
LLCF97 18/12/2014 Put 11.010 0.007 0.007 0.000   90 0.015
LLCSP9 18/12/2014 Call 11.250 4.450 4.450 0.000   0 4.340
LLCSQ9 18/12/2014 Put 11.250 0.009 0.009 0.000   226 0.020
LLCML8 18/12/2014 Call 11.500 4.200 4.200 0.000   0 4.090
LLCMM8 18/12/2014 Put 11.500 0.015 0.015 0.000   10 0.020
LLCST9 18/12/2014 Call 11.750 3.950 3.950 0.000   0 3.845
LLCSU9 18/12/2014 Put 11.750 0.015 0.015 0.000   206 0.025
LLCP58 18/12/2014 Call 12.000 3.700 3.700 0.000   0 3.595
LLCP68 18/12/2014 Put 12.000 0.020 0.020 0.000   10 0.030
LLCSL9 18/12/2014 Call 12.250 3.455 3.455 0.000   0 3.350
LLCSM9 18/12/2014 Put 12.250 0.020 0.020 0.000   342 0.030
LLCRP8 18/12/2014 Call 12.500 3.205 3.205 0.000   0 3.105
LLCRQ8 18/12/2014 Put 12.500 0.025 0.025 0.000   6 0.030
LLCTJ9 18/12/2014 Call 12.750 2.960 2.960 0.000   0 2.860
LLCTK9 18/12/2014 Put 12.750 0.030 0.030 0.000   0 0.035
LLCUN8 18/12/2014 Call 13.000 2.710 2.710 0.000   0 2.615
LLCUO8 18/12/2014 Put 13.000 0.030 0.030 0.000   87 0.035
LLCV69 18/12/2014 Call 13.250 2.465 2.465 0.000   0 2.370
LLCV79 18/12/2014 Put 13.250 0.035 0.035 0.000   500 0.040
LLCYL8 18/12/2014 Call 13.500 2.220 2.220 0.000   0 2.125
LLCYM8 18/12/2014 Put 13.500 0.040 0.040 0.000   67 0.045
LLCXB9 18/12/2014 Call 13.750 1.980 1.980 0.000   15 1.885
LLCXC9 18/12/2014 Put 13.750 0.050 0.050 0.000   10,094 0.050
LLCYB9 18/12/2014 Call 14.000 1.740 1.740 0.000   3,248 1.645
LLCYC9 18/12/2014 Put 14.000 0.060 0.060 0.000   0 0.065
LLCYT9 18/12/2014 Call 14.250 1.500 1.500 0.000   0 1.410
LLCYU9 18/12/2014 Put 14.250 0.075 0.075 0.000   3,050 0.085
LLCZB9 18/12/2014 Call 14.500 1.270 1.270 0.000   1,143 1.185
LLCZC9 18/12/2014 Put 14.500 0.095 0.095 0.000   10 0.110
LLCZV9 18/12/2014 Call 14.750 1.045 1.045 0.000   4,785 0.970
LLCZW9 18/12/2014 Put 14.750 0.130 0.130 0.000   11 0.150
LLCCO7 18/12/2014 Call 15.000 0.840 0.840 0.000   519 0.770
LLCCP7 18/12/2014 Put 15.000 0.175 0.175 0.000   158 0.205
LLCQD7 18/12/2014 Call 15.010 0.830 0.830 0.000   0 0.760
LLCQC7 18/12/2014 Put 15.010 0.175 0.175 0.000   0 0.205
LLCD97 18/12/2014 Call 15.500 0.480 0.480 0.000   93 0.435
LLCDK7 18/12/2014 Put 15.500 0.330 0.330 0.000   0 0.375
LLCDZ7 18/12/2014 Call 16.000 0.230 0.230 0.000   385 0.210
LLCE17 18/12/2014 Put 16.000 0.580 0.580 0.000   0 0.645
LLCKB7 18/12/2014 Call 16.500 0.100 0.100 0.000   150 0.085
LLCKC7 18/12/2014 Put 16.500 0.935 0.935 0.000   0 1.020
LLCLQ7 18/12/2014 Call 17.000 0.040 0.040 0.000   150 0.035
LLCLR7 18/12/2014 Put 17.000 1.370 1.370 0.000   0 1.460
LLCME7 18/12/2014 Call 17.500 0.015 0.015 0.000   0 0.015
LLCMF7 18/12/2014 Put 17.500 1.845 1.845 0.000   0 1.950
LLCP37 18/12/2014 Call 18.000 0.009 0.009 0.000   0 0.005
LLCP47 18/12/2014 Put 18.000 2.340 2.340 0.000   0 2.450
LLCPR7 18/12/2014 Call 18.500 0.005 0.005 0.000   0 0.002
LLCPS7 18/12/2014 Put 18.500 2.840 2.840 0.000   0 2.950
LLCQI7 18/12/2014 Call 19.000 0.002 0.002 0.000   0 0.001
LLCQJ7 18/12/2014 Put 19.000 3.340 3.340 0.000   0 3.450
LLCRY7 29/01/2015 Call 0.010 15.755 15.755 0.000      
LLCJ67 29/01/2015 Call 11.250 4.485 4.485 0.000   0 4.380
LLCJ77 29/01/2015 Put 11.250 0.025 0.025 0.000   100 0.035
LLCIO7 29/01/2015 Call 11.500 4.235 4.235 0.000   0 4.135
LLCIP7 29/01/2015 Put 11.500 0.025 0.025 0.000   0 0.035
LLCGW7 29/01/2015 Call 11.750 3.990 3.990 0.000   0 3.890
LLCGX7 29/01/2015 Put 11.750 0.025 0.025 0.000   0 0.035
LLCI57 29/01/2015 Call 12.000 3.740 3.740 0.000   0 3.650
LLCI67 29/01/2015 Put 12.000 0.025 0.025 0.000   0 0.035
LLCJY7 29/01/2015 Call 12.010 3.730 3.730 0.000   0 3.640
LLCJZ7 29/01/2015 Put 12.010 0.025 0.025 0.000   0 0.035
LLCII7 29/01/2015 Call 12.250 3.495 3.495 0.000   0 3.405
LLCIJ7 29/01/2015 Put 12.250 0.030 0.030 0.000   30 0.035
LLCIQ7 29/01/2015 Call 12.500 3.245 3.245 0.000   0 3.160
LLCIR7 29/01/2015 Put 12.500 0.030 0.030 0.000   0 0.035
LLCGY7 29/01/2015 Call 12.750 3.000 3.000 0.000   0 2.915
LLCGZ7 29/01/2015 Put 12.750 0.030 0.030 0.000   0 0.035
LLCI97 29/01/2015 Call 13.000 2.760 2.760 0.000   0 2.670
LLCIF7 29/01/2015 Put 13.000 0.035 0.035 0.000   150 0.040
LLCIK7 29/01/2015 Call 13.250 2.520 2.520 0.000   0 2.430
LLCIL7 29/01/2015 Put 13.250 0.045 0.045 0.000   16 0.050
LLCJO7 29/01/2015 Call 13.260 2.510 2.510 0.000   100 2.420
LLCJP7 29/01/2015 Put 13.260 0.045 0.045 0.000   0 0.050
LLCIS7 29/01/2015 Call 13.500 2.280 2.280 0.000   0 2.195
LLCIT7 29/01/2015 Put 13.500 0.055 0.055 0.000   51 0.060
LLCJQ7 29/01/2015 Call 13.510 2.270 2.270 0.000   0 2.185
LLCJR7 29/01/2015 Put 13.510 0.055 0.055 0.000   0 0.060
LLCI17 29/01/2015 Call 13.750 2.045 2.045 0.000   94 1.960
LLCI27 29/01/2015 Put 13.750 0.065 0.065 0.000   104 0.075
LLCJT7 29/01/2015 Call 13.760 2.035 2.035 2.160 40 180 1.950
LLCJS7 29/01/2015 Put 13.760 0.065 0.065 0.000   0 0.075
LLCI77 29/01/2015 Call 14.000 1.815 1.815 0.000   28 1.730
LLCI87 29/01/2015 Put 14.000 0.085 0.085 0.000   0 0.100
LLCQB7 29/01/2015 Call 14.010 1.805 1.805 0.000   0 1.720
LLCQA7 29/01/2015 Put 14.010 0.085 0.085 0.000   0 0.100
LLCIM7 29/01/2015 Call 14.250 1.590 1.590 0.000   0 1.510
LLCIN7 29/01/2015 Put 14.250 0.110 0.110 0.000   0 0.125
LLCIU7 29/01/2015 Call 14.500 1.375 1.375 0.000   0 1.290
LLCIV7 29/01/2015 Put 14.500 0.145 0.145 0.000   0 0.165
LLCQ87 29/01/2015 Call 14.510 1.365 1.365 0.000   0 1.285
LLCQ97 29/01/2015 Put 14.510 0.145 0.145 0.000   0 0.165
LLCI37 29/01/2015 Call 14.750 1.165 1.165 0.000   4 1.090
LLCI47 29/01/2015 Put 14.750 0.190 0.190 0.000   0 0.215
LLCIG7 29/01/2015 Call 15.000 0.970 0.970 0.000   138 0.900
LLCIH7 29/01/2015 Put 15.000 0.245 0.245 0.000   500 0.275
LLCIZ7 29/01/2015 Call 15.500 0.635 0.635 0.000   0 0.580
LLCJ17 29/01/2015 Put 15.500 0.415 0.415 0.000   0 0.460
LLCJU7 29/01/2015 Call 16.000 0.375 0.375 0.000   0 0.345
LLCJV7 29/01/2015 Put 16.000 0.665 0.665 0.000   0 0.720
LLCKD7 29/01/2015 Call 16.500 0.205 0.205 0.000   0 0.190
LLCKE7 29/01/2015 Put 16.500 1.000 1.000 0.000   0 1.065
LLCLS7 29/01/2015 Call 17.000 0.105 0.105 0.000   0 0.105
LLCLT7 29/01/2015 Put 17.000 1.405 1.405 0.000   0 1.480
LLCMG7 29/01/2015 Call 17.500 0.055 0.055 0.000   0 0.055
LLCMH7 29/01/2015 Put 17.500 1.865 1.865 0.000   0 1.950
LLCP57 29/01/2015 Call 18.000 0.030 0.030 0.000   0 0.035
LLCP67 29/01/2015 Put 18.000 2.350 2.350 0.000   0 2.450
LLCPT7 29/01/2015 Call 18.500 0.020 0.020 0.000   0 0.025
LLCPU7 29/01/2015 Put 18.500 2.845 2.845 0.000   0 2.950
LLCQK7 29/01/2015 Call 19.000 0.020 0.020 0.000   0 0.015
LLCQL7 29/01/2015 Put 19.000 3.345 3.345 0.000   0 3.450
LLCM67 26/02/2015 Call 12.000 3.770 3.770 0.000   0 3.665
LLCM77 26/02/2015 Put 12.000 0.030 0.030 0.000   450 0.040
LLCKV7 26/02/2015 Call 12.250 3.525 3.525 0.000   0 3.420
LLCKW7 26/02/2015 Put 12.250 0.035 0.035 0.000   0 0.045
LLCKZ7 26/02/2015 Call 12.500 3.280 3.280 0.000   0 3.180
LLCL17 26/02/2015 Put 12.500 0.040 0.040 0.000   0 0.050
LLCL47 26/02/2015 Call 12.750 3.035 3.035 0.000   0 2.945
LLCL57 26/02/2015 Put 12.750 0.050 0.050 0.000   0 0.060
LLCLA7 26/02/2015 Call 13.000 2.800 2.800 0.000   0 2.710
LLCLB7 26/02/2015 Put 13.000 0.055 0.055 0.000   0 0.070
LLCKR7 26/02/2015 Call 13.250 2.565 2.565 0.000   0 2.480
LLCKS7 26/02/2015 Put 13.250 0.070 0.070 0.000   0 0.085
LLCKX7 26/02/2015 Call 13.500 2.330 2.330 0.000   200 2.260
LLCKY7 26/02/2015 Put 13.500 0.085 0.085 0.000   0 0.105
LLCLG7 26/02/2015 Call 13.750 2.105 2.105 0.000   0 2.040
LLCLH7 26/02/2015 Put 13.750 0.110 0.110 0.000   0 0.125
LLCKN7 26/02/2015 Call 14.000 1.885 1.885 0.000   0 1.830
LLCKO7 26/02/2015 Put 14.000 0.135 0.135 0.000   0 0.160
LLCL27 26/02/2015 Call 14.250 1.665 1.665 0.000   0 1.620
LLCL37 26/02/2015 Put 14.250 0.170 0.170 0.000   0 0.200
LLCL67 26/02/2015 Call 14.500 1.455 1.455 0.000   0 1.415
LLCL77 26/02/2015 Put 14.500 0.215 0.215 0.000   0 0.245
LLCLE7 26/02/2015 Call 14.750 1.255 1.255 0.000   13 1.225
LLCLF7 26/02/2015 Put 14.750 0.270 0.270 0.000   0 0.305
LLCKP7 26/02/2015 Call 15.000 1.070 1.070 0.000   0 1.045
LLCKQ7 26/02/2015 Put 15.000 0.340 0.340 0.000   0 0.380
LLCL87 26/02/2015 Call 15.500 0.745 0.745 0.000   20 0.730
LLCL97 26/02/2015 Put 15.500 0.525 0.525 0.000   0 0.565
LLCKT7 26/02/2015 Call 16.000 0.485 0.485 0.000   0 0.480
LLCKU7 26/02/2015 Put 16.000 0.770 0.770 0.000   0 0.820
LLCLC7 26/02/2015 Call 16.500 0.305 0.305 0.000   0 0.295
LLCLD7 26/02/2015 Put 16.500 1.085 1.085 0.000   0 1.135
LLCLU7 26/02/2015 Call 17.000 0.185 0.185 0.000   0 0.175
LLCLW7 26/02/2015 Put 17.000 1.460 1.460 0.000   0 1.525
LLCMI7 26/02/2015 Call 17.500 0.105 0.105 0.000   0 0.100
LLCMJ7 26/02/2015 Put 17.500 1.890 1.890 0.000   0 1.970
LLCP77 26/02/2015 Call 18.000 0.060 0.060 0.000   0 0.060
LLCP87 26/02/2015 Put 18.000 2.360 2.360 0.000   0 2.450
LLCPV7 26/02/2015 Call 18.500 0.035 0.035 0.000   0 0.040
LLCPW7 26/02/2015 Put 18.500 2.850 2.850 0.000   0 2.950
LLCQM7 26/02/2015 Call 19.000 0.025 0.025 0.000   0 0.035
LLCQN7 26/02/2015 Put 19.000 3.345 3.345 0.000   0 3.450
LLCXS9 26/03/2015 Call 0.010 15.535 15.535 0.000   0 15.425
LLCVQ8 26/03/2015 Call 10.000 5.755 5.755 0.000   0 5.645
LLCVR8 26/03/2015 Put 10.000 0.025 0.025 0.000   2,500 0.035
LLCXI9 26/03/2015 Call 10.250 5.505 5.505 0.000   0 5.395
LLCXJ9 26/03/2015 Put 10.250 0.025 0.025 0.000   0 0.035
LLCW58 26/03/2015 Call 10.500 5.255 5.255 0.000   350 5.150
LLCW68 26/03/2015 Put 10.500 0.025 0.025 0.000   0 0.035
LLCXO9 26/03/2015 Call 10.750 5.010 5.010 0.000   0 4.900
LLCXP9 26/03/2015 Put 10.750 0.025 0.025 0.000   0 0.035
LLCVO8 26/03/2015 Call 11.000 4.760 4.760 0.000   0 4.655
LLCVP8 26/03/2015 Put 11.000 0.030 0.030 0.000   0 0.040
LLCXG9 26/03/2015 Call 11.250 4.515 4.515 0.000   0 4.410
LLCXH9 26/03/2015 Put 11.250 0.030 0.030 0.000   0 0.040
LLCW18 26/03/2015 Call 11.500 4.270 4.270 0.000   0 4.170
LLCW28 26/03/2015 Put 11.500 0.035 0.035 0.000   179 0.045
LLCXM9 26/03/2015 Call 11.750 4.020 4.020 0.000   0 3.925
LLCXN9 26/03/2015 Put 11.750 0.040 0.040 0.000   0 0.055
LLCVW8 26/03/2015 Call 12.000 3.775 3.775 0.000   0 3.680
LLCVX8 26/03/2015 Put 12.000 0.050 0.050 0.000   100 0.060
LLCK17 26/03/2015 Call 12.010 3.515 3.515 0.000   250 3.435
LLCK27 26/03/2015 Put 12.010 0.050 0.050 0.000   0 0.060
LLCXD9 26/03/2015 Call 12.250 3.530 3.530 0.000   0 3.440
LLCXF9 26/03/2015 Put 12.250 0.060 0.060 0.000   148 0.070
LLCWA8 26/03/2015 Call 12.500 3.290 3.290 0.000   0 3.195
LLCWB8 26/03/2015 Put 12.500 0.070 0.070 0.000   256 0.085
LLCXK9 26/03/2015 Call 12.750 3.050 3.050 0.000   0 2.960
LLCXL9 26/03/2015 Put 12.750 0.085 0.085 0.000   18 0.095
LLCXJ8 26/03/2015 Call 13.000 2.810 2.810 0.000   30 2.725
LLCXK8 26/03/2015 Put 13.000 0.100 0.100 0.000   176 0.120
LLCXQ9 26/03/2015 Call 13.250 2.580 2.580 0.000   0 2.495
LLCXR9 26/03/2015 Put 13.250 0.125 0.125 0.000   0 0.140
LLCYN8 26/03/2015 Call 13.500 2.350 2.350 0.000   25 2.270
LLCYO8 26/03/2015 Put 13.500 0.155 0.155 0.000   0 0.170
LLCXV9 26/03/2015 Call 13.750 2.125 2.125 0.000   190 2.050
LLCXW9 26/03/2015 Put 13.750 0.185 0.185 0.000   0 0.205
LLCWU9 26/03/2015 Call 14.000 1.910 1.910 0.000   829 1.835
LLCWV9 26/03/2015 Put 14.000 0.230 0.230 0.000   420 0.250
LLCYV9 26/03/2015 Call 14.250 1.700 1.700 0.000   150 1.625
LLCYW9 26/03/2015 Put 14.250 0.280 0.280 0.000   0 0.305
LLCZD9 26/03/2015 Call 14.500 1.500 1.500 0.000   70 1.425
LLCZE9 26/03/2015 Put 14.500 0.340 0.340 0.000   150 0.365
LLCZX9 26/03/2015 Call 14.750 1.310 1.310 0.000   300 1.235
LLCZY9 26/03/2015 Put 14.750 0.415 0.415 0.000   0 0.445
LLCCQ7 26/03/2015 Call 15.000 1.130 1.130 0.000   1,100 1.060
LLCCR7 26/03/2015 Put 15.000 0.495 0.495 0.000   32 0.535
LLCDL7 26/03/2015 Call 15.500 0.815 0.815 0.000   168 0.750
LLCDM7 26/03/2015 Put 15.500 0.715 0.715 0.000   119 0.755
LLCE27 26/03/2015 Call 16.000 0.555 0.555 0.000   566 0.500
LLCE37 26/03/2015 Put 16.000 0.995 0.995 0.000   0 1.035
LLCKF7 26/03/2015 Call 16.500 0.360 0.360 0.000   212 0.320
LLCKG7 26/03/2015 Put 16.500 1.330 1.330 0.000   0 1.375
LLCLX7 26/03/2015 Call 17.000 0.225 0.225 0.000   0 0.195
LLCLY7 26/03/2015 Put 17.000 1.715 1.715 0.000   0 1.760
LLCMK7 26/03/2015 Call 17.500 0.140 0.140 0.000   0 0.115
LLCML7 26/03/2015 Put 17.500 2.135 2.135 0.000   0 2.180
LLCP97 26/03/2015 Call 18.000 0.085 0.085 0.000   0 0.070
LLCPK7 26/03/2015 Put 18.000 2.580 2.580 0.000   0 2.630
LLCPX7 26/03/2015 Call 18.500 0.055 0.055 0.000   0 0.050
LLCPY7 26/03/2015 Put 18.500 3.045 3.045 0.000   0 3.100
LLCQO7 26/03/2015 Call 19.000 0.035 0.035 0.000   0 0.040
LLCQP7 26/03/2015 Put 19.000 3.525 3.525 0.000   0 3.580
LLCLJ7 23/04/2015 Call 0.010 15.570 15.570 0.000 11,474 48,229 15.460
LLCQY7 23/04/2015 Call 13.500 2.320 2.320 0.000      
LLCQZ7 23/04/2015 Put 13.500 0.190 0.190 0.000      
LLCR17 23/04/2015 Call 13.750 2.090 2.090 0.000      
LLCR27 23/04/2015 Put 13.750 0.230 0.230 0.000      
LLCR37 23/04/2015 Call 14.000 1.875 1.875 0.000      
LLCR47 23/04/2015 Put 14.000 0.280 0.280 0.000      
LLCR57 23/04/2015 Call 14.250 1.670 1.670 0.000      
LLCR67 23/04/2015 Put 14.250 0.335 0.335 0.000      
LLCR77 23/04/2015 Call 14.500 1.480 1.480 0.000      
LLCR87 23/04/2015 Put 14.500 0.400 0.400 0.000      
LLCR97 23/04/2015 Call 14.750 1.300 1.300 0.000      
LLCRF7 23/04/2015 Put 14.750 0.475 0.475 0.000      
LLCRG7 23/04/2015 Call 15.000 1.135 1.135 0.000      
LLCRH7 23/04/2015 Put 15.000 0.560 0.560 0.000      
LLCRI7 23/04/2015 Call 15.500 0.840 0.840 0.000      
LLCRJ7 23/04/2015 Put 15.500 0.775 0.775 0.000      
LLCRK7 23/04/2015 Call 16.000 0.600 0.600 0.000      
LLCRL7 23/04/2015 Put 16.000 1.050 1.050 0.000      
LLCRM7 23/04/2015 Call 16.500 0.415 0.415 0.000      
LLCRN7 23/04/2015 Put 16.500 1.385 1.385 0.000      
LLCRO7 23/04/2015 Call 17.000 0.280 0.280 0.000      
LLCRP7 23/04/2015 Put 17.000 1.760 1.760 0.000      
LLCRQ7 23/04/2015 Call 17.500 0.185 0.185 0.000      
LLCRR7 23/04/2015 Put 17.500 2.175 2.175 0.000      
LLCRS7 23/04/2015 Call 18.000 0.120 0.120 0.000      
LLCRT7 23/04/2015 Put 18.000 2.610 2.610 0.000      
LLCRU7 23/04/2015 Call 18.500 0.080 0.080 0.000      
LLCRV7 23/04/2015 Put 18.500 3.065 3.065 0.000      
LLCRW7 23/04/2015 Call 19.000 0.050 0.050 0.000      
LLCRX7 23/04/2015 Put 19.000 3.535 3.535 0.000      
LLCGP7 25/06/2015 Call 0.010 15.645 15.645 0.000   0 15.535
LLCY97 25/06/2015 Call 7.000 8.725 8.725 0.000   0 8.615
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.001
LLCXT7 25/06/2015 Call 7.500 8.230 8.230 0.000   0 8.120
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.002
LLCY77 25/06/2015 Call 9.000 6.745 6.745 0.000   0 6.635
LLCY87 25/06/2015 Put 9.000 0.005 0.005 0.000   40 0.015
LLCXV7 25/06/2015 Call 9.500 6.250 6.250 0.000   0 6.140
LLCXW7 25/06/2015 Put 9.500 0.009 0.009 0.000   0 0.025
LLCZC7 25/06/2015 Call 10.000 5.755 5.755 0.000   0 5.645
LLCZD7 25/06/2015 Put 10.000 0.020 0.020 0.000   50 0.040
LLCEF8 25/06/2015 Call 10.500 5.260 5.260 0.000   0 5.155
LLCEG8 25/06/2015 Put 10.500 0.030 0.030 0.000   30 0.055
LLCI28 25/06/2015 Call 11.000 4.765 4.765 0.000   0 4.670
LLCI38 25/06/2015 Put 11.000 0.050 0.050 0.000   0 0.070
LLCGQ7 25/06/2015 Call 11.250 4.515 4.515 0.000   0 4.425
LLCGR7 25/06/2015 Put 11.250 0.060 0.060 0.000   0 0.080
LLCMN8 25/06/2015 Call 11.500 4.270 4.270 0.000   0 4.185
LLCMO8 25/06/2015 Put 11.500 0.070 0.070 0.000   50 0.095
LLCFU7 25/06/2015 Call 11.750 4.025 4.025 0.000   0 3.950
LLCFV7 25/06/2015 Put 11.750 0.085 0.085 0.000   0 0.105
LLCP78 25/06/2015 Call 12.000 3.780 3.780 0.000   0 3.710
LLCP88 25/06/2015 Put 12.000 0.100 0.100 0.000   0 0.120
LLCFO7 25/06/2015 Call 12.250 3.540 3.540 0.000   0 3.475
LLCFP7 25/06/2015 Put 12.250 0.120 0.120 0.000   0 0.140
LLCRR8 25/06/2015 Call 12.500 3.300 3.300 0.000   0 3.245
LLCRS8 25/06/2015 Put 12.500 0.145 0.145 0.000   0 0.165
LLCFW7 25/06/2015 Call 12.750 3.065 3.065 0.000   0 3.010
LLCFX7 25/06/2015 Put 12.750 0.165 0.165 0.000   0 0.190
LLCUP8 25/06/2015 Call 13.000 2.840 2.840 0.000   570 2.790
LLCUQ8 25/06/2015 Put 13.000 0.200 0.200 0.000   0 0.220
LLCFK7 25/06/2015 Call 13.250 2.620 2.620 0.000   70 2.565
LLCFL7 25/06/2015 Put 13.250 0.235 0.235 0.000   36 0.255
LLCYP8 25/06/2015 Call 13.500 2.410 2.410 0.000   0 2.350
LLCYQ8 25/06/2015 Put 13.500 0.275 0.275 0.000   0 0.300
LLCFS7 25/06/2015 Call 13.750 2.205 2.205 0.000   0 2.145
LLCFT7 25/06/2015 Put 13.750 0.320 0.320 0.000   0 0.345
LLCWW9 25/06/2015 Call 14.000 2.005 2.005 0.000   35 1.945
LLCWX9 25/06/2015 Put 14.000 0.375 0.375 0.000   0 0.405
LLCFM7 25/06/2015 Call 14.250 1.820 1.820 0.000   0 1.755
LLCFN7 25/06/2015 Put 14.250 0.440 0.440 0.000   0 0.470
LLCYD9 25/06/2015 Call 14.500 1.640 1.640 0.000   0 1.575
LLCYE9 25/06/2015 Put 14.500 0.510 0.510 0.000   0 0.545
LLCFQ7 25/06/2015 Call 14.750 1.470 1.470 0.000   0 1.405
LLCFR7 25/06/2015 Put 14.750 0.595 0.595 0.000   0 0.625
LLCZF9 25/06/2015 Call 15.000 1.305 1.305 0.000   150 1.245
LLCZG9 25/06/2015 Put 15.000 0.685 0.685 0.000   0 0.725
LLCJ27 25/06/2015 Call 15.500 1.015 1.015 0.000   0 0.960
LLCJ37 25/06/2015 Put 15.500 0.905 0.905 0.000   0 0.945
LLCCS7 25/06/2015 Call 16.000 0.775 0.775 0.000   0 0.725
LLCCT7 25/06/2015 Put 16.000 1.170 1.170 0.000   7 1.215
LLCKH7 25/06/2015 Call 16.500 0.580 0.580 0.000   0 0.530
LLCKI7 25/06/2015 Put 16.500 1.485 1.485 0.000   0 1.525
LLCLZ7 25/06/2015 Call 17.000 0.430 0.430 0.000   150 0.380
LLCM17 25/06/2015 Put 17.000 1.840 1.840 0.000   0 1.880
LLCMM7 25/06/2015 Call 17.500 0.315 0.315 0.000   150 0.260
LLCMN7 25/06/2015 Put 17.500 2.235 2.235 0.000   0 2.275
LLCPL7 25/06/2015 Call 18.000 0.225 0.225 0.000   0 0.175
LLCPM7 25/06/2015 Put 18.000 2.660 2.660 0.000   0 2.695
LLCPZ7 25/06/2015 Call 18.500 0.160 0.160 0.000   0 0.115
LLCQ17 25/06/2015 Put 18.500 3.110 3.110 0.000   0 3.145
LLCQQ7 25/06/2015 Call 19.000 0.115 0.115 0.000   0 0.075
LLCQR7 25/06/2015 Put 19.000 3.570 3.570 0.000   0 3.610
LLCNV7 24/09/2015 Call 0.010 15.485 15.485 0.000   0 15.375
LLCL29 24/09/2015 Call 9.000 6.745 6.745 0.000   0 6.635
LLCL39 24/09/2015 Put 9.000 0.025 0.025 0.000   30 0.055
LLCL69 24/09/2015 Call 9.500 6.250 6.250 0.000   0 6.140
LLCL79 24/09/2015 Put 9.500 0.040 0.040 0.000   0 0.070
LLCKT9 24/09/2015 Call 10.000 5.755 5.755 0.000   0 5.645
LLCKU9 24/09/2015 Put 10.000 0.060 0.060 0.000   0 0.090
LLCL89 24/09/2015 Call 10.500 5.260 5.260 0.000   0 5.155
LLCL99 24/09/2015 Put 10.500 0.085 0.085 0.000   0 0.115
LLCKV9 24/09/2015 Call 11.000 4.765 4.765 0.000   0 4.675
LLCKW9 24/09/2015 Put 11.000 0.115 0.115 0.000   0 0.145
LLCLA9 24/09/2015 Call 11.500 4.280 4.280 0.000   0 4.200
LLCLB9 24/09/2015 Put 11.500 0.160 0.160 0.000   30 0.185
LLCKX9 24/09/2015 Call 12.000 3.800 3.800 0.000   0 3.740
LLCKY9 24/09/2015 Put 12.000 0.210 0.210 0.000   150 0.240
LLCLN9 24/09/2015 Call 12.500 3.340 3.340 0.000   0 3.290
LLCLO9 24/09/2015 Put 12.500 0.285 0.285 0.000   0 0.305
LLCN17 24/09/2015 Call 12.750 3.120 3.120 0.000   0 3.070
LLCN27 24/09/2015 Put 12.750 0.325 0.325 0.000   0 0.350
LLCM59 24/09/2015 Call 13.000 2.900 2.900 0.000   0 2.860
LLCM69 24/09/2015 Put 13.000 0.375 0.375 0.000   100 0.395
LLCMS7 24/09/2015 Call 13.250 2.695 2.695 0.000   0 2.650
LLCMT7 24/09/2015 Put 13.250 0.425 0.425 0.000   0 0.445
LLCN49 24/09/2015 Call 13.500 2.490 2.490 0.000   0 2.450
LLCN59 24/09/2015 Put 13.500 0.490 0.490 0.000   0 0.510
LLCMO7 24/09/2015 Call 13.750 2.300 2.300 0.000   0 2.260
LLCMP7 24/09/2015 Put 13.750 0.555 0.555 0.000   0 0.570
LLCXT9 24/09/2015 Call 14.000 2.115 2.115 0.000   0 2.075
LLCXU9 24/09/2015 Put 14.000 0.630 0.630 0.000   0 0.650
LLCMU7 24/09/2015 Call 14.250 1.940 1.940 0.000   0 1.895
LLCMV7 24/09/2015 Put 14.250 0.715 0.715 0.000   0 0.730
LLCYF9 24/09/2015 Call 14.500 1.770 1.770 0.000   0 1.725
LLCYG9 24/09/2015 Put 14.500 0.795 0.795 0.000   0 0.820
LLCMQ7 24/09/2015 Call 14.750 1.615 1.615 0.000   0 1.570
LLCMR7 24/09/2015 Put 14.750 0.895 0.895 0.000   0 0.920
LLCZH9 24/09/2015 Call 15.000 1.465 1.465 0.000   150 1.415
LLCZI9 24/09/2015 Put 15.000 0.995 0.995 0.000   0 1.025
LLCMW7 24/09/2015 Call 15.500 1.195 1.195 0.000   0 1.140
LLCMX7 24/09/2015 Put 15.500 1.230 1.230 0.000   0 1.265
LLCCU7 24/09/2015 Call 16.000 0.960 0.960 0.000   30 0.905
LLCCV7 24/09/2015 Put 16.000 1.500 1.500 0.000   0 1.545
LLCMY7 24/09/2015 Call 16.500 0.770 0.770 0.000   0 0.705
LLCMZ7 24/09/2015 Put 16.500 1.810 1.810 0.000   0 1.855
LLCJ47 24/09/2015 Call 17.000 0.610 0.610 0.000   150 0.535
LLCJ57 24/09/2015 Put 17.000 2.150 2.150 0.000   155 2.195
LLCNW7 24/09/2015 Call 17.500 0.480 0.480 0.000   150 0.400
LLCNX7 24/09/2015 Put 17.500 2.525 2.525 0.000   0 2.570
LLCM27 24/09/2015 Call 18.000 0.385 0.385 0.000   150 0.300
LLCM37 24/09/2015 Put 18.000 2.920 2.920 0.000   0 2.970
LLCQ27 24/09/2015 Call 18.500 0.300 0.300 0.000   0 0.220
LLCQ37 24/09/2015 Put 18.500 3.325 3.325 0.000   0 3.385
LLCQS7 24/09/2015 Call 19.000 0.235 0.235 0.000   0 0.160
LLCQT7 24/09/2015 Put 19.000 3.745 3.745 0.000   0 3.820
LLCM68 17/12/2015 Call 8.500 7.235 7.235 0.000   220 7.125
LLCM78 17/12/2015 Put 8.500 0.050 0.050 0.000   50 0.065
LLCLX8 17/12/2015 Call 9.000 6.740 6.740 0.000   30 6.630
LLCLY8 17/12/2015 Put 9.000 0.065 0.065 0.000   0 0.085
LLCM28 17/12/2015 Call 11.000 4.775 4.775 0.000   0 4.685
LLCM38 17/12/2015 Put 11.000 0.185 0.185 0.000   100 0.210
LLCGN7 17/12/2015 Call 11.500 4.300 4.300 0.000   0 4.220
LLCGO7 17/12/2015 Put 11.500 0.235 0.235 0.000   0 0.260
LLCG77 17/12/2015 Call 12.000 3.835 3.835 0.000   0 3.770
LLCG87 17/12/2015 Put 12.000 0.300 0.300 0.000   0 0.325
LLCFY7 17/12/2015 Call 12.500 3.395 3.395 0.000   0 3.340
LLCFZ7 17/12/2015 Put 12.500 0.375 0.375 0.000   0 0.405
LLCG97 17/12/2015 Call 13.000 2.980 2.980 0.000   72 2.925
LLCGK7 17/12/2015 Put 13.000 0.470 0.470 0.000   0 0.505
LLCYR8 17/12/2015 Call 13.500 2.590 2.590 0.000   256 2.540
LLCYS8 17/12/2015 Put 13.500 0.595 0.595 0.000   48 0.630
LLCG37 17/12/2015 Call 14.000 2.225 2.225 0.000   0 2.175
LLCG47 17/12/2015 Put 14.000 0.745 0.745 0.000   0 0.790
LLCG17 17/12/2015 Call 14.500 1.890 1.890 0.000   0 1.845
LLCG27 17/12/2015 Put 14.500 0.920 0.920 0.000   0 0.970
LLCG57 17/12/2015 Call 15.000 1.590 1.590 0.000   0 1.545
LLCG67 17/12/2015 Put 15.000 1.125 1.125 0.000   0 1.180
LLCGL7 17/12/2015 Call 16.000 1.085 1.085 0.000   0 1.050
LLCGM7 17/12/2015 Put 16.000 1.630 1.630 0.000   0 1.700
LLCJW7 17/12/2015 Call 17.000 0.695 0.695 0.000   0 0.670
LLCJX7 17/12/2015 Put 17.000 2.250 2.250 0.000   0 2.335
LLCM47 17/12/2015 Call 18.000 0.425 0.425 0.000   0 0.415
LLCM57 17/12/2015 Put 18.000 2.960 2.960 0.000   0 3.070
LLCQ47 17/12/2015 Call 19.000 0.240 0.240 0.000   0 0.245
LLCQ57 17/12/2015 Put 19.000 3.760 3.760 0.000   0 3.895
LLCQU7 17/12/2015 Call 20.000 0.130 0.130 0.000   0 0.145
LLCQV7 17/12/2015 Put 20.000 4.625 4.625 0.000   0 4.775
LLCNR7 23/03/2016 Call 12.500 3.370 3.370 0.000   0 3.270
LLCNS7 23/03/2016 Put 12.500 0.275 0.275 0.000   0 0.295
LLCN37 23/03/2016 Call 13.000 2.955 2.955 0.000   0 2.865
LLCN47 23/03/2016 Put 13.000 0.385 0.385 0.000   0 0.410
LLCNT7 23/03/2016 Call 13.500 2.580 2.580 0.000   0 2.490
LLCNU7 23/03/2016 Put 13.500 0.525 0.525 0.000   0 0.550
LLCN57 23/03/2016 Call 14.000 2.235 2.235 0.000   0 2.155
LLCN67 23/03/2016 Put 14.000 0.690 0.690 0.000   0 0.725
LLCN77 23/03/2016 Call 14.500 1.925 1.925 0.000   0 1.850
LLCN87 23/03/2016 Put 14.500 0.885 0.885 0.000   0 0.930
LLCNL7 23/03/2016 Call 15.000 1.645 1.645 0.000   0 1.580
LLCNM7 23/03/2016 Put 15.000 1.110 1.110 0.000   0 1.160
LLCN97 23/03/2016 Call 16.000 1.180 1.180 0.000   0 1.125
LLCNK7 23/03/2016 Put 16.000 1.645 1.645 0.000   0 1.700
LLCNP7 23/03/2016 Call 17.000 0.825 0.825 0.000   0 0.785
LLCNQ7 23/03/2016 Put 17.000 2.275 2.275 0.000   0 2.350
LLCNN7 23/03/2016 Call 18.000 0.565 0.565 0.000   0 0.530
LLCNO7 23/03/2016 Put 18.000 3.000 3.000 0.000   0 3.085
LLCQ67 23/03/2016 Call 19.000 0.375 0.375 0.000   0 0.355
LLCQ77 23/03/2016 Put 19.000 3.795 3.795 0.000   0 3.880
LLCQW7 23/03/2016 Call 20.000 0.250 0.250 0.000   0 0.230
LLCQX7 23/03/2016 Put 20.000 4.640 4.640 0.000   0 4.735
LLCT29 22/12/2016 Call 11.000 4.795 4.795 0.000   0 4.695
LLCT39 22/12/2016 Put 11.000 0.260 0.260 0.000   78 0.275

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.