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 13.350 Up 0.020 13.310 13.400 13.450 13.470 13.280 1,343,960 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCG48 23/06/2016 Call 0.010 13.360 13.360 0.000   0 13.360
LLCK58 23/06/2016 Call 9.000 4.360 4.360 0.000   0 4.360
LLCK48 23/06/2016 Put 9.000 0.000 0.000 0.000   296 0.000
LLCK28 23/06/2016 Call 9.010 4.350 4.350 0.000   0 4.350
LLCK38 23/06/2016 Put 9.010 0.000 0.000 0.000   0 0.000
LLCEG9 23/06/2016 Call 9.750 3.615 3.615 0.000   0 3.615
LLCEH9 23/06/2016 Put 9.750 0.000 0.000 0.000   0 0.000
LLCK98 23/06/2016 Call 10.000 3.365 3.365 0.000   0 3.365
LLCK88 23/06/2016 Put 10.000 0.000 0.000 0.000   0 0.000
LLCK68 23/06/2016 Call 10.010 3.355 3.355 0.000   0 3.355
LLCK78 23/06/2016 Put 10.010 0.000 0.000 0.000   30 0.000
LLCVP8 23/06/2016 Call 10.250 3.115 3.115 0.000   0 3.115
LLCVQ8 23/06/2016 Put 10.250 0.000 0.000 0.000   20 0.000
LLCSV8 23/06/2016 Call 10.500 2.865 2.865 0.000   0 2.865
LLCSW8 23/06/2016 Put 10.500 0.000 0.000 0.000   150 0.000
LLCSB8 23/06/2016 Call 10.750 2.615 2.615 0.000   0 2.615
LLCSC8 23/06/2016 Put 10.750 0.000 0.000 0.000   0 0.000
LLCQP8 23/06/2016 Call 11.000 2.370 2.370 0.000   100 2.370
LLCQQ8 23/06/2016 Put 11.000 0.001 0.001 0.000   350 0.001
LLCPO8 23/06/2016 Call 11.250 2.120 2.120 0.000   0 2.120
LLCPP8 23/06/2016 Put 11.250 0.001 0.001 0.000   0 0.001
LLCXZ8 23/06/2016 Call 11.260 2.110 2.110 0.000   0 2.110
LLCXY8 23/06/2016 Put 11.260 0.002 0.002 0.000   40 0.002
LLCNV8 23/06/2016 Call 11.500 1.875 1.875 0.000   12 1.875
LLCNW8 23/06/2016 Put 11.500 0.004 0.004 0.000   610 0.004
LLCY18 23/06/2016 Call 11.510 1.865 1.865 0.000   0 1.865
LLCY28 23/06/2016 Put 11.510 0.004 0.004 0.000   40 0.004
LLCN98 23/06/2016 Call 11.750 1.635 1.635 0.000   0 1.635
LLCNK8 23/06/2016 Put 11.750 0.009 0.009 0.000   0 0.009
LLCL98 23/06/2016 Call 12.000 1.395 1.395 0.000   40 1.395
LLCLA8 23/06/2016 Put 12.000 0.020 0.020 0.000   700 0.020
LLCLB8 23/06/2016 Call 12.250 1.165 1.165 0.000   0 1.165
LLCLC8 23/06/2016 Put 12.250 0.040 0.040 0.000   70 0.040
LLCKI8 23/06/2016 Call 12.500 0.950 0.950 0.000   0 0.950
LLCKJ8 23/06/2016 Put 12.500 0.065 0.065 0.000   331 0.065
LLCLL9 23/06/2016 Call 12.510 0.940 0.940 0.000   0 0.940
LLCLM9 23/06/2016 Put 12.510 0.070 0.070 0.000   300 0.070
LLCJZ8 23/06/2016 Call 12.750 0.745 0.745 0.000   70 0.745
LLCK18 23/06/2016 Put 12.750 0.115 0.115 0.140 20 100 0.115
LLCJH8 23/06/2016 Call 13.000 0.555 0.555 0.000   101 0.555
LLCJI8 23/06/2016 Put 13.000 0.180 0.180 0.000   182 0.180
LLCKB9 23/06/2016 Call 13.010 0.550 0.550 0.000   25 0.550
LLCKC9 23/06/2016 Put 13.010 0.180 0.180 0.000   25 0.180
LLCGR8 23/06/2016 Call 13.250 0.400 0.400 0.000   836 0.400
LLCGS8 23/06/2016 Put 13.250 0.270 0.270 0.000   160 0.270
LLCUJ7 23/06/2016 Call 13.500 0.265 0.265 0.000   4,121 0.265
LLCUK7 23/06/2016 Put 13.500 0.385 0.385 0.000   80 0.385
LLCF68 23/06/2016 Call 13.750 0.170 0.170 0.000   265 0.170
LLCF78 23/06/2016 Put 13.750 0.540 0.540 0.000   0 0.540
LLCLO9 23/06/2016 Call 13.760 0.165 0.165 0.000   0 0.165
LLCLN9 23/06/2016 Put 13.760 0.540 0.540 0.000   0 0.540
LLCUH7 23/06/2016 Call 14.000 0.100 0.100 0.000   219 0.100
LLCUI7 23/06/2016 Put 14.000 0.720 0.720 0.000   46 0.720
LLCJY9 23/06/2016 Call 14.010 0.095 0.095 0.000   380 0.095
LLCJZ9 23/06/2016 Put 14.010 0.725 0.725 0.000   150 0.725
LLCEZ8 23/06/2016 Call 14.250 0.055 0.055 0.000   358 0.055
LLCF18 23/06/2016 Put 14.250 0.930 0.930 0.000   0 0.930
LLCK29 23/06/2016 Call 14.260 0.055 0.055 0.000   0 0.055
LLCK19 23/06/2016 Put 14.260 0.930 0.930 0.000   0 0.930
LLCUP7 23/06/2016 Call 14.500 0.030 0.030 0.000   540 0.030
LLCUQ7 23/06/2016 Put 14.500 1.160 1.160 0.000   108 1.160
LLCF48 23/06/2016 Call 14.750 0.015 0.015 0.000   207 0.015
LLCF58 23/06/2016 Put 14.750 1.400 1.400 0.000   9 1.400
LLCUD7 23/06/2016 Call 15.000 0.006 0.006 0.000   250 0.006
LLCUE7 23/06/2016 Put 15.000 1.650 1.650 0.000   0 1.650
LLCFH8 23/06/2016 Call 15.500 0.001 0.001 0.000   68 0.001
LLCFI8 23/06/2016 Put 15.500 2.150 2.150 0.000   0 2.150
LLCUF7 23/06/2016 Call 16.000 0.000 0.000 0.000   150 0.000
LLCUG7 23/06/2016 Put 16.000 2.650 2.650 0.000   0 2.650
LLCF88 23/06/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCF98 23/06/2016 Put 16.500 3.150 3.150 0.000   0 3.150
LLCUB7 23/06/2016 Call 17.000 0.000 0.000 0.000   52 0.000
LLCUC7 23/06/2016 Put 17.000 3.650 3.650 0.000   0 3.650
LLCFF8 23/06/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCFG8 23/06/2016 Put 17.500 4.150 4.150 0.000   0 4.150
LLCU97 23/06/2016 Call 18.000 0.000 0.000 0.000   50 0.000
LLCUA7 23/06/2016 Put 18.000 4.650 4.650 0.000   0 4.650
LLCF28 23/06/2016 Call 18.500 0.000 0.000 0.000   0 0.000
LLCF38 23/06/2016 Put 18.500 5.150 5.150 0.000   0 5.150
LLCUN7 23/06/2016 Call 19.000 0.000 0.000 0.000   0 0.000
LLCUO7 23/06/2016 Put 19.000 5.650 5.650 0.000   0 5.650
LLCER9 23/06/2016 Call 19.010 0.000 0.000 0.000   0 0.000
LLCEQ9 23/06/2016 Put 19.010 5.635 5.635 0.000   0 5.635
LLCGX8 23/06/2016 Call 19.500 0.000 0.000 0.000   0 0.000
LLCGY8 23/06/2016 Put 19.500 6.150 6.150 0.000   0 6.150
LLCUL7 23/06/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCUM7 23/06/2016 Put 20.000 6.650 6.650 0.000   0 6.650
LLCVB7 23/06/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCVC7 23/06/2016 Put 21.000 7.650 7.650 0.000   0 7.650
LLCYC7 23/06/2016 Call 22.000 0.000 0.000 0.000   0 0.000
LLCYD7 23/06/2016 Put 22.000 8.650 8.650 0.000   0 8.650
LLCL89 28/07/2016 Call 0.010 13.385 13.385 0.000   0 13.385
LLCEI9 28/07/2016 Call 9.750 3.635 3.635 0.000   0 3.635
LLCEJ9 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.002
LLCDW9 28/07/2016 Call 10.000 3.385 3.385 0.000   0 3.385
LLCDX9 28/07/2016 Put 10.000 0.004 0.004 0.000   0 0.004
LLCD89 28/07/2016 Call 10.250 3.140 3.140 0.000   0 3.140
LLCD99 28/07/2016 Put 10.250 0.007 0.007 0.000   0 0.007
LLCD49 28/07/2016 Call 10.500 2.895 2.895 0.000   0 2.895
LLCD59 28/07/2016 Put 10.500 0.010 0.010 0.000   0 0.010
LLCCP9 28/07/2016 Call 10.750 2.655 2.655 0.000   0 2.655
LLCCQ9 28/07/2016 Put 10.750 0.020 0.020 0.000   0 0.020
LLCCN9 28/07/2016 Call 11.000 2.415 2.415 0.000   0 2.415
LLCCO9 28/07/2016 Put 11.000 0.030 0.030 0.000   150 0.030
LLCBW9 28/07/2016 Call 11.250 2.180 2.180 0.000   0 2.180
LLCBX9 28/07/2016 Put 11.250 0.045 0.045 0.000   100 0.045
LLCBY9 28/07/2016 Call 11.500 1.945 1.945 0.000   0 1.945
LLCBZ9 28/07/2016 Put 11.500 0.065 0.065 0.000   8 0.065
LLCC99 28/07/2016 Call 11.750 1.720 1.720 0.000   0 1.720
LLCCF9 28/07/2016 Put 11.750 0.085 0.085 0.000   150 0.085
LLCBL9 28/07/2016 Call 12.000 1.500 1.500 0.000   0 1.500
LLCBM9 28/07/2016 Put 12.000 0.115 0.115 0.000   450 0.115
LLCBU9 28/07/2016 Call 12.250 1.290 1.290 0.000   0 1.290
LLCBV9 28/07/2016 Put 12.250 0.155 0.155 0.000   21 0.155
LLCC79 28/07/2016 Call 12.500 1.090 1.090 0.000   0 1.090
LLCC89 28/07/2016 Put 12.500 0.205 0.205 0.000   101 0.205
LLCBJ9 28/07/2016 Call 12.750 0.905 0.905 0.000   0 0.905
LLCBK9 28/07/2016 Put 12.750 0.270 0.270 0.245 35 35 0.270
LLCBQ9 28/07/2016 Call 13.000 0.735 0.735 0.000   1,500 0.735
LLCBR9 28/07/2016 Put 13.000 0.345 0.345 0.000   0 0.345
LLCC19 28/07/2016 Call 13.250 0.585 0.585 0.000   250 0.585
LLCC29 28/07/2016 Put 13.250 0.445 0.445 0.460 150 150 0.445
LLCC59 28/07/2016 Call 13.500 0.455 0.455 0.000   262 0.455
LLCC69 28/07/2016 Put 13.500 0.555 0.555 0.000   33 0.555
LLCBH9 28/07/2016 Call 13.750 0.340 0.340 0.340 100 4,669 0.340
LLCBI9 28/07/2016 Put 13.750 0.690 0.690 0.000   0 0.690
LLCBO9 28/07/2016 Call 14.000 0.250 0.250 0.000   41 0.250
LLCBP9 28/07/2016 Put 14.000 0.845 0.845 0.000   10 0.845
LLCC39 28/07/2016 Call 14.250 0.180 0.180 0.000   341 0.180
LLCC49 28/07/2016 Put 14.250 1.025 1.025 0.000   0 1.025
LLCCG9 28/07/2016 Call 14.500 0.125 0.125 0.000   150 0.125
LLCCH9 28/07/2016 Put 14.500 1.220 1.220 0.000   0 1.220
LLCBS9 28/07/2016 Call 14.750 0.085 0.085 0.000   0 0.085
LLCBT9 28/07/2016 Put 14.750 1.435 1.435 0.000   0 1.435
LLCCJ9 28/07/2016 Call 15.000 0.055 0.055 0.000   0 0.055
LLCCK9 28/07/2016 Put 15.000 1.665 1.665 0.000   0 1.665
LLCFX9 28/07/2016 Call 15.500 0.025 0.025 0.000   0 0.025
LLCFY9 28/07/2016 Put 15.500 2.150 2.150 0.000   0 2.150
LLCG29 28/07/2016 Call 16.000 0.010 0.010 0.000   10 0.010
LLCG39 28/07/2016 Put 16.000 2.650 2.650 0.000   0 2.650
LLCG49 28/07/2016 Call 16.500 0.004 0.004 0.000   0 0.004
LLCG59 28/07/2016 Put 16.500 3.150 3.150 0.000   0 3.150
LLCGQ9 28/07/2016 Call 17.000 0.001 0.001 0.000   0 0.001
LLCGR9 28/07/2016 Put 17.000 3.650 3.650 0.000   0 3.650
LLCGY9 28/07/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCGZ9 28/07/2016 Put 17.500 4.150 4.150 0.000   0 4.150
LLCML9 25/08/2016 Call 0.010 13.090 13.090 0.000   0 13.090
LLCK39 25/08/2016 Call 10.750 2.695 2.695 0.000   0 2.695
LLCK49 25/08/2016 Put 10.750 0.085 0.085 0.000   0 0.085
LLCEW9 25/08/2016 Call 11.000 2.460 2.460 0.000   0 2.460
LLCEX9 25/08/2016 Put 11.000 0.105 0.105 0.000   0 0.105
LLCF79 25/08/2016 Call 11.250 2.230 2.230 0.000   0 2.230
LLCF89 25/08/2016 Put 11.250 0.130 0.130 0.000   0 0.130
LLCFM9 25/08/2016 Call 11.500 2.005 2.005 0.000   0 2.005
LLCFN9 25/08/2016 Put 11.500 0.165 0.165 0.000   42 0.165
LLCEU9 25/08/2016 Call 11.750 1.790 1.790 0.000   0 1.790
LLCEV9 25/08/2016 Put 11.750 0.205 0.205 0.000   0 0.205
LLCF19 25/08/2016 Call 12.000 1.580 1.580 0.000   0 1.580
LLCF29 25/08/2016 Put 12.000 0.250 0.250 0.265 120 270 0.250
LLCFG9 25/08/2016 Call 12.250 1.380 1.380 0.000   0 1.380
LLCFH9 25/08/2016 Put 12.250 0.310 0.310 0.000   30 0.310
LLCFK9 25/08/2016 Call 12.500 1.190 1.190 0.000   0 1.190
LLCFL9 25/08/2016 Put 12.500 0.385 0.385 0.000   0 0.385
LLCES9 25/08/2016 Call 12.750 1.010 1.010 0.000   0 1.010
LLCET9 25/08/2016 Put 12.750 0.470 0.470 0.000   9 0.470
LLCF39 25/08/2016 Call 13.000 0.845 0.845 0.000   0 0.845
LLCF49 25/08/2016 Put 13.000 0.570 0.570 0.000   0 0.570
LLCF99 25/08/2016 Call 13.250 0.695 0.695 0.000   0 0.695
LLCFF9 25/08/2016 Put 13.250 0.685 0.685 0.000   0 0.685
LLCFQ9 25/08/2016 Call 13.500 0.565 0.565 0.000   25 0.565
LLCFR9 25/08/2016 Put 13.500 0.815 0.815 0.000   0 0.815
LLCEY9 25/08/2016 Call 13.750 0.450 0.450 0.000   76 0.450
LLCEZ9 25/08/2016 Put 13.750 0.965 0.965 0.950 40 40 0.965
LLCF59 25/08/2016 Call 14.000 0.355 0.355 0.000   180 0.355
LLCF69 25/08/2016 Put 14.000 1.130 1.130 0.000   0 1.130
LLCFI9 25/08/2016 Call 14.250 0.275 0.275 0.000   60 0.275
LLCFJ9 25/08/2016 Put 14.250 1.305 1.305 0.000   0 1.305
LLCFO9 25/08/2016 Call 14.500 0.210 0.210 0.000   10 0.210
LLCFP9 25/08/2016 Put 14.500 1.500 1.500 0.000   0 1.500
LLCFT9 25/08/2016 Call 14.750 0.160 0.160 0.000   0 0.160
LLCFU9 25/08/2016 Put 14.750 1.705 1.705 0.000   0 1.705
LLCFV9 25/08/2016 Call 15.000 0.120 0.120 0.130 300 758 0.120
LLCFW9 25/08/2016 Put 15.000 1.925 1.925 0.000   0 1.925
LLCFZ9 25/08/2016 Call 15.500 0.065 0.065 0.000   0 0.065
LLCG19 25/08/2016 Put 15.500 2.395 2.395 0.000   0 2.395
LLCG89 25/08/2016 Call 16.000 0.030 0.030 0.000   0 0.030
LLCG99 25/08/2016 Put 16.000 2.885 2.885 0.000   0 2.885
LLCG69 25/08/2016 Call 16.500 0.015 0.015 0.000   0 0.015
LLCG79 25/08/2016 Put 16.500 3.380 3.380 0.000   0 3.380
LLCGS9 25/08/2016 Call 17.000 0.007 0.007 0.000   0 0.007
LLCGT9 25/08/2016 Put 17.000 3.880 3.880 0.000   0 3.880
LLCI19 25/08/2016 Call 17.500 0.003 0.003 0.000   0 0.003
LLCI29 25/08/2016 Put 17.500 4.375 4.375 0.000   0 4.375
LLCRX8 29/09/2016 Call 0.010 13.120 13.120 0.000   0 13.120
LLCEK9 29/09/2016 Call 9.750 3.670 3.670 0.000   0 3.670
LLCEL9 29/09/2016 Put 9.750 0.055 0.055 0.000   0 0.055
LLCW68 29/09/2016 Call 10.000 3.425 3.425 0.000   0 3.425
LLCW78 29/09/2016 Put 10.000 0.070 0.070 0.000   286 0.070
LLCVR8 29/09/2016 Call 10.250 3.185 3.185 0.000   0 3.185
LLCVS8 29/09/2016 Put 10.250 0.085 0.085 0.000   0 0.085
LLCQR8 29/09/2016 Call 10.500 2.945 2.945 0.000   0 2.945
LLCQS8 29/09/2016 Put 10.500 0.105 0.105 0.000   0 0.105
LLCSD8 29/09/2016 Call 10.750 2.710 2.710 0.000   0 2.710
LLCSE8 29/09/2016 Put 10.750 0.130 0.130 0.000   0 0.130
LLCNX8 29/09/2016 Call 11.000 2.480 2.480 0.000   0 2.480
LLCNY8 29/09/2016 Put 11.000 0.155 0.155 0.160 45 4,250 0.155
LLCR88 29/09/2016 Call 11.250 2.255 2.255 0.000   0 2.255
LLCR98 29/09/2016 Put 11.250 0.190 0.190 0.000   0 0.190
LLCLD8 29/09/2016 Call 11.500 2.035 2.035 0.000   0 2.035
LLCLE8 29/09/2016 Put 11.500 0.225 0.225 0.000   0 0.225
LLCR28 29/09/2016 Call 11.750 1.820 1.820 0.000   0 1.820
LLCR38 29/09/2016 Put 11.750 0.275 0.275 0.000   0 0.275
LLCLF8 29/09/2016 Call 12.000 1.620 1.620 0.000   0 1.620
LLCLG8 29/09/2016 Put 12.000 0.330 0.330 0.000   0 0.330
LLCQV8 29/09/2016 Call 12.250 1.420 1.420 0.000   0 1.420
LLCQW8 29/09/2016 Put 12.250 0.395 0.395 0.000   0 0.395
LLCJJ8 29/09/2016 Call 12.500 1.240 1.240 0.000   0 1.240
LLCJK8 29/09/2016 Put 12.500 0.470 0.470 0.000   0 0.470
LLCR68 29/09/2016 Call 12.750 1.065 1.065 0.000   0 1.065
LLCR78 29/09/2016 Put 12.750 0.560 0.560 0.000   15 0.560
LLCFJ8 29/09/2016 Call 13.000 0.905 0.905 0.000   219 0.905
LLCFK8 29/09/2016 Put 13.000 0.665 0.665 0.000   191 0.665
LLCQX8 29/09/2016 Call 13.250 0.760 0.760 0.000   0 0.760
LLCQY8 29/09/2016 Put 13.250 0.785 0.785 0.000   607 0.785
LLCLG9 29/09/2016 Call 13.260 0.680 0.680 0.000   100 0.680
LLCLF9 29/09/2016 Put 13.260 0.785 0.785 0.000   0 0.785
LLCB58 29/09/2016 Call 13.500 0.630 0.630 0.000   171 0.630
LLCB68 29/09/2016 Put 13.500 0.925 0.925 0.000   0 0.925
LLCLH9 29/09/2016 Call 13.510 0.565 0.565 0.000   0 0.565
LLCLI9 29/09/2016 Put 13.510 0.920 0.920 0.000   0 0.920
LLCR48 29/09/2016 Call 13.750 0.515 0.515 0.000   0 0.515
LLCR58 29/09/2016 Put 13.750 1.075 1.075 0.000   0 1.075
LLCBK8 29/09/2016 Call 14.000 0.420 0.420 0.000   24 0.420
LLCBL8 29/09/2016 Put 14.000 1.245 1.245 0.000   41 1.245
LLCQZ8 29/09/2016 Call 14.250 0.335 0.335 0.000   0 0.335
LLCR18 29/09/2016 Put 14.250 1.425 1.425 0.000   0 1.425
LLCBM8 29/09/2016 Call 14.500 0.265 0.265 0.000   20 0.265
LLCBO8 29/09/2016 Put 14.500 1.615 1.615 0.000   0 1.615
LLCSH8 29/09/2016 Call 14.750 0.210 0.210 0.000   150 0.210
LLCSI8 29/09/2016 Put 14.750 1.820 1.820 0.000   0 1.820
LLCBG8 29/09/2016 Call 15.000 0.160 0.160 0.000   500 0.160
LLCBH8 29/09/2016 Put 15.000 2.030 2.030 0.000   120 2.030
LLCY78 29/09/2016 Call 15.500 0.095 0.095 0.000   150 0.095
LLCY88 29/09/2016 Put 15.500 2.475 2.475 0.000   40 2.475
LLCBI8 29/09/2016 Call 16.000 0.055 0.055 0.000   200 0.055
LLCBJ8 29/09/2016 Put 16.000 2.940 2.940 0.000   25 2.940
LLCZK8 29/09/2016 Call 16.500 0.030 0.030 0.000   440 0.030
LLCZL8 29/09/2016 Put 16.500 3.415 3.415 0.000   0 3.415
LLCB98 29/09/2016 Call 17.000 0.020 0.020 0.000   176 0.020
LLCBF8 29/09/2016 Put 17.000 3.900 3.900 0.000   0 3.900
LLCI39 29/09/2016 Call 17.500 0.010 0.010 0.000   0 0.010
LLCI49 29/09/2016 Put 17.500 4.390 4.390 0.000   0 4.390
LLCB78 29/09/2016 Call 18.000 0.006 0.006 0.000   0 0.006
LLCB88 29/09/2016 Put 18.000 4.880 4.880 0.000   0 4.880
LLCB18 29/09/2016 Call 19.000 0.002 0.002 0.000   0 0.002
LLCB28 29/09/2016 Put 19.000 5.870 5.870 0.000   0 5.870
LLCB38 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCB48 29/09/2016 Put 20.000 6.865 6.865 0.000   0 6.865
LLCBQ8 29/09/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCBR8 29/09/2016 Put 21.000 7.860 7.860 0.000   0 7.860
LLCKZ9 27/10/2016 Call 10.750 2.735 2.735 0.000   0 2.735
LLCL19 27/10/2016 Put 10.750 0.150 0.150 0.000   0 0.150
LLCKR9 27/10/2016 Call 11.000 2.510 2.510 0.000   0 2.510
LLCKS9 27/10/2016 Put 11.000 0.190 0.190 0.000   0 0.190
LLCKH9 27/10/2016 Call 11.250 2.285 2.285 0.000   0 2.285
LLCKI9 27/10/2016 Put 11.250 0.235 0.235 0.000   0 0.235
LLCKP9 27/10/2016 Call 11.500 2.070 2.070 0.000   0 2.070
LLCKQ9 27/10/2016 Put 11.500 0.285 0.285 0.000   0 0.285
LLCL29 27/10/2016 Call 11.750 1.860 1.860 0.000   0 1.860
LLCL39 27/10/2016 Put 11.750 0.335 0.335 0.000   0 0.335
LLCKT9 27/10/2016 Call 12.000 1.660 1.660 0.000   0 1.660
LLCKU9 27/10/2016 Put 12.000 0.400 0.400 0.000   0 0.400
LLCKJ9 27/10/2016 Call 12.250 1.470 1.470 0.000   0 1.470
LLCKK9 27/10/2016 Put 12.250 0.470 0.470 0.000   0 0.470
LLCL69 27/10/2016 Call 12.500 1.290 1.290 0.000   0 1.290
LLCL79 27/10/2016 Put 12.500 0.550 0.550 0.000   0 0.550
LLCKX9 27/10/2016 Call 12.750 1.120 1.120 0.000   0 1.120
LLCKY9 27/10/2016 Put 12.750 0.645 0.645 0.000   0 0.645
LLCKF9 27/10/2016 Call 13.000 0.960 0.960 0.000   0 0.960
LLCKG9 27/10/2016 Put 13.000 0.750 0.750 0.000   0 0.750
LLCKN9 27/10/2016 Call 13.250 0.820 0.820 0.000   0 0.820
LLCKO9 27/10/2016 Put 13.250 0.875 0.875 0.000   0 0.875
LLCL49 27/10/2016 Call 13.500 0.690 0.690 0.000   0 0.690
LLCL59 27/10/2016 Put 13.500 1.005 1.005 0.000   0 1.005
LLCKV9 27/10/2016 Call 13.750 0.580 0.580 0.000   0 0.580
LLCKW9 27/10/2016 Put 13.750 1.145 1.145 0.000   0 1.145
LLCKD9 27/10/2016 Call 14.000 0.480 0.480 0.000   0 0.480
LLCKE9 27/10/2016 Put 14.000 1.300 1.300 0.000   0 1.300
LLCKL9 27/10/2016 Call 14.250 0.390 0.390 0.000   0 0.390
LLCKM9 27/10/2016 Put 14.250 1.465 1.465 0.000   0 1.465
LLCL99 27/10/2016 Call 14.500 0.320 0.320 0.000   0 0.320
LLCLA9 27/10/2016 Put 14.500 1.645 1.645 0.000   0 1.645
LLCLB9 27/10/2016 Call 14.750 0.255 0.255 0.000   0 0.255
LLCLC9 27/10/2016 Put 14.750 1.835 1.835 0.000   0 1.835
LLCLD9 27/10/2016 Call 15.000 0.205 0.205 0.000   0 0.205
LLCLE9 27/10/2016 Put 15.000 2.035 2.035 0.000   0 2.035
LLCLJ9 27/10/2016 Call 15.500 0.125 0.125 0.000   0 0.125
LLCLK9 27/10/2016 Put 15.500 2.460 2.460 0.000   0 2.460
LLCMF9 24/11/2016 Call 11.500 2.065 2.065 0.000   0 2.065
LLCMG9 24/11/2016 Put 11.500 0.310 0.310 0.000   0 0.310
LLCMB9 24/11/2016 Call 11.750 1.870 1.870 0.000   0 1.870
LLCMC9 24/11/2016 Put 11.750 0.375 0.375 0.000   0 0.375
LLCLW9 24/11/2016 Call 12.000 1.685 1.685 0.000   0 1.685
LLCLX9 24/11/2016 Put 12.000 0.450 0.450 0.000   0 0.450
LLCLY9 24/11/2016 Call 12.250 1.505 1.505 0.000   0 1.505
LLCLZ9 24/11/2016 Put 12.250 0.525 0.525 0.000   0 0.525
LLCMD9 24/11/2016 Call 12.500 1.340 1.340 0.000   0 1.340
LLCME9 24/11/2016 Put 12.500 0.610 0.610 0.000   0 0.610
LLCM99 24/11/2016 Call 12.750 1.180 1.180 0.000   0 1.180
LLCMA9 24/11/2016 Put 12.750 0.710 0.710 0.000   0 0.710
LLCLT9 24/11/2016 Call 13.000 1.030 1.030 0.000   0 1.030
LLCLU9 24/11/2016 Put 13.000 0.815 0.815 0.000   0 0.815
LLCM19 24/11/2016 Call 13.250 0.890 0.890 0.000   0 0.890
LLCM29 24/11/2016 Put 13.250 0.935 0.935 0.000   0 0.935
LLCMH9 24/11/2016 Call 13.500 0.760 0.760 0.000   0 0.760
LLCMI9 24/11/2016 Put 13.500 1.065 1.065 0.000   0 1.065
LLCM79 24/11/2016 Call 13.750 0.650 0.650 0.000   0 0.650
LLCM89 24/11/2016 Put 13.750 1.210 1.210 0.000   0 1.210
LLCLP9 24/11/2016 Call 14.000 0.550 0.550 0.000   0 0.550
LLCLQ9 24/11/2016 Put 14.000 1.360 1.360 0.000   0 1.360
LLCM39 24/11/2016 Call 14.250 0.460 0.460 0.000   0 0.460
LLCM49 24/11/2016 Put 14.250 1.525 1.525 0.000   0 1.525
LLCMJ9 24/11/2016 Call 14.500 0.385 0.385 0.000   0 0.385
LLCMK9 24/11/2016 Put 14.500 1.700 1.700 0.000   0 1.700
LLCM59 24/11/2016 Call 14.750 0.315 0.315 0.000   0 0.315
LLCM69 24/11/2016 Put 14.750 1.890 1.890 0.000   0 1.890
LLCLR9 24/11/2016 Call 15.000 0.260 0.260 0.000   0 0.260
LLCLS9 24/11/2016 Put 15.000 2.090 2.090 0.000   0 2.090
LLCZB8 22/12/2016 Call 0.010 13.190 13.190 0.000   0 13.190
LLCEM9 22/12/2016 Call 9.750 3.680 3.680 0.000   0 3.680
LLCEN9 22/12/2016 Put 9.750 0.115 0.115 0.000   0 0.115
LLCSX8 22/12/2016 Call 10.000 3.440 3.440 0.000   0 3.440
LLCSY8 22/12/2016 Put 10.000 0.135 0.135 0.000   0 0.135
LLCDK9 22/12/2016 Call 10.250 3.210 3.210 0.000   0 3.210
LLCDL9 22/12/2016 Put 10.250 0.160 0.160 0.000   0 0.160
LLCQT8 22/12/2016 Call 10.500 2.975 2.975 0.000   0 2.975
LLCQU8 22/12/2016 Put 10.500 0.190 0.190 0.000   0 0.190
LLCCR9 22/12/2016 Call 10.750 2.750 2.750 0.000   0 2.750
LLCCS9 22/12/2016 Put 10.750 0.230 0.230 0.000   0 0.230
LLCT29 22/12/2016 Call 11.000 2.530 2.530 0.000   0 2.530
LLCT39 22/12/2016 Put 11.000 0.270 0.270 0.000   60 0.270
LLCB29 22/12/2016 Call 11.250 2.315 2.315 0.000   0 2.315
LLCB39 22/12/2016 Put 11.250 0.320 0.320 0.000   0 0.320
LLCLH8 22/12/2016 Call 11.500 2.110 2.110 0.000   0 2.110
LLCLI8 22/12/2016 Put 11.500 0.370 0.370 0.000   5,000 0.370
LLCYD8 22/12/2016 Call 11.750 1.915 1.915 0.000   0 1.915
LLCYE8 22/12/2016 Put 11.750 0.440 0.440 0.000   0 0.440
LLCLJ8 22/12/2016 Call 12.000 1.725 1.725 0.000   0 1.725
LLCLK8 22/12/2016 Put 12.000 0.505 0.505 0.000   60 0.505
LLCYL8 22/12/2016 Call 12.250 1.545 1.545 0.000   0 1.545
LLCYM8 22/12/2016 Put 12.250 0.590 0.590 0.000   35 0.590
LLCJL8 22/12/2016 Call 12.500 1.375 1.375 0.000   0 1.375
LLCJM8 22/12/2016 Put 12.500 0.675 0.675 0.000   110 0.675
LLCYF8 22/12/2016 Call 12.750 1.215 1.215 0.000   60 1.215
LLCYG8 22/12/2016 Put 12.750 0.775 0.775 0.000   20 0.775
LLCFP8 22/12/2016 Call 13.000 1.065 1.065 0.000   0 1.065
LLCFQ8 22/12/2016 Put 13.000 0.880 0.880 0.000   60 0.880
LLCYN8 22/12/2016 Call 13.250 0.935 0.935 0.000   30 0.935
LLCYO8 22/12/2016 Put 13.250 1.005 1.005 0.000   30 1.005
LLCFL8 22/12/2016 Call 13.500 0.805 0.805 0.000   0 0.805
LLCFM8 22/12/2016 Put 13.500 1.130 1.130 0.000   30 1.130
LLCYH8 22/12/2016 Call 13.750 0.695 0.695 0.000   0 0.695
LLCYI8 22/12/2016 Put 13.750 1.275 1.275 0.000   0 1.275
LLCFX8 22/12/2016 Call 14.000 0.590 0.590 0.000   30 0.590
LLCFY8 22/12/2016 Put 14.000 1.425 1.425 0.000   0 1.425
LLCY98 22/12/2016 Call 14.250 0.505 0.505 0.000   150 0.505
LLCYA8 22/12/2016 Put 14.250 1.590 1.590 0.000   0 1.590
LLCFN8 22/12/2016 Call 14.500 0.425 0.425 0.000   134 0.425
LLCFO8 22/12/2016 Put 14.500 1.765 1.765 0.000   0 1.765
LLCYJ8 22/12/2016 Call 14.750 0.360 0.360 0.000   150 0.360
LLCYK8 22/12/2016 Put 14.750 1.950 1.950 0.000   0 1.950
LLCFR8 22/12/2016 Call 15.000 0.300 0.300 0.000   150 0.300
LLCFS8 22/12/2016 Put 15.000 2.145 2.145 0.000   0 2.145
LLCYB8 22/12/2016 Call 15.500 0.210 0.210 0.000   0 0.210
LLCYC8 22/12/2016 Put 15.500 2.560 2.560 0.000   0 2.560
LLCFT8 22/12/2016 Call 16.000 0.145 0.145 0.000   0 0.145
LLCFU8 22/12/2016 Put 16.000 3.000 3.000 0.000   0 3.000
LLCDO9 22/12/2016 Call 16.010 0.145 0.145 0.000   0 0.145
LLCDP9 22/12/2016 Put 16.010 2.945 2.945 0.000   40 2.945
LLCZM8 22/12/2016 Call 16.500 0.100 0.100 0.000   0 0.100
LLCZN8 22/12/2016 Put 16.500 3.455 3.455 0.000   0 3.455
LLCFV8 22/12/2016 Call 17.000 0.065 0.065 0.000   0 0.065
LLCFW8 22/12/2016 Put 17.000 3.925 3.925 0.000   0 3.925
LLCI59 22/12/2016 Call 17.500 0.045 0.045 0.000   0 0.045
LLCI69 22/12/2016 Put 17.500 4.405 4.405 0.000   0 4.405
LLCFZ8 22/12/2016 Call 18.000 0.030 0.030 0.000   0 0.030
LLCG18 22/12/2016 Put 18.000 4.895 4.895 0.000   0 4.895
LLCDR9 22/12/2016 Call 18.010 0.030 0.030 0.000   0 0.030
LLCDQ9 22/12/2016 Put 18.010 4.800 4.800 0.000   0 4.800
LLCG28 22/12/2016 Call 19.000 0.015 0.015 0.000   0 0.015
LLCG38 22/12/2016 Put 19.000 5.875 5.875 0.000   155 5.875
LLCGT8 22/12/2016 Call 20.000 0.006 0.006 0.000   0 0.006
LLCGU8 22/12/2016 Put 20.000 6.865 6.865 0.000   11 6.865
LLCDS9 22/12/2016 Call 20.010 0.006 0.006 0.000   0 0.006
LLCDT9 22/12/2016 Put 20.010 6.750 6.750 0.000   22 6.750
LLCJ99 30/03/2017 Call 0.010 12.930 12.930 0.000   0 12.930
LLCDY9 30/03/2017 Call 9.500 3.935 3.935 0.000   0 3.935
LLCDZ9 30/03/2017 Put 9.500 0.195 0.195 0.000   0 0.195
LLCSZ8 30/03/2017 Call 10.000 3.470 3.470 0.000   0 3.470
LLCT18 30/03/2017 Put 10.000 0.265 0.265 0.000   0 0.265
LLCSF8 30/03/2017 Call 10.500 3.020 3.020 0.000   0 3.020
LLCSG8 30/03/2017 Put 10.500 0.350 0.350 0.000   0 0.350
LLCK59 30/03/2017 Call 10.750 2.805 2.805 0.000   0 2.805
LLCK69 30/03/2017 Put 10.750 0.400 0.400 0.000   0 0.400
LLCRP8 30/03/2017 Call 11.000 2.600 2.600 0.000   0 2.600
LLCRQ8 30/03/2017 Put 11.000 0.455 0.455 0.000   0 0.455
LLCJO9 30/03/2017 Call 11.250 2.400 2.400 0.000   0 2.400
LLCJP9 30/03/2017 Put 11.250 0.520 0.520 0.000   0 0.520
LLCRH8 30/03/2017 Call 11.500 2.205 2.205 0.000   0 2.205
LLCRI8 30/03/2017 Put 11.500 0.590 0.590 0.000   0 0.590
LLCJE9 30/03/2017 Call 11.750 2.020 2.020 0.000   0 2.020
LLCJF9 30/03/2017 Put 11.750 0.670 0.670 0.000   0 0.670
LLCRR8 30/03/2017 Call 12.000 1.840 1.840 0.000   0 1.840
LLCRS8 30/03/2017 Put 12.000 0.755 0.755 0.000   0 0.755
LLCJA9 30/03/2017 Call 12.250 1.675 1.675 0.000   0 1.675
LLCJB9 30/03/2017 Put 12.250 0.845 0.845 0.000   0 0.845
LLCRV8 30/03/2017 Call 12.500 1.515 1.515 0.000   0 1.515
LLCRW8 30/03/2017 Put 12.500 0.945 0.945 0.000   0 0.945
LLCIG9 30/03/2017 Call 12.750 1.360 1.360 0.000   0 1.360
LLCIH9 30/03/2017 Put 12.750 1.050 1.050 0.000   0 1.050
LLCRL8 30/03/2017 Call 13.000 1.220 1.220 0.000   0 1.220
LLCRM8 30/03/2017 Put 13.000 1.170 1.170 0.000   0 1.170
LLCIM9 30/03/2017 Call 13.250 1.090 1.090 0.000   0 1.090
LLCIN9 30/03/2017 Put 13.250 1.290 1.290 0.000   0 1.290
LLCRF8 30/03/2017 Call 13.500 0.965 0.965 0.000   0 0.965
LLCRG8 30/03/2017 Put 13.500 1.430 1.430 0.000   0 1.430
LLCII9 30/03/2017 Call 13.750 0.855 0.855 0.000   0 0.855
LLCIJ9 30/03/2017 Put 13.750 1.570 1.570 0.000   0 1.570
LLCRN8 30/03/2017 Call 14.000 0.750 0.750 0.000   0 0.750
LLCRO8 30/03/2017 Put 14.000 1.725 1.725 0.000   0 1.725
LLCIK9 30/03/2017 Call 14.250 0.655 0.655 0.000   0 0.655
LLCIL9 30/03/2017 Put 14.250 1.885 1.885 0.000   0 1.885
LLCRJ8 30/03/2017 Call 14.500 0.570 0.570 0.000   0 0.570
LLCRK8 30/03/2017 Put 14.500 2.055 2.055 0.000   0 2.055
LLCIO9 30/03/2017 Call 14.750 0.500 0.500 0.000   0 0.500
LLCIP9 30/03/2017 Put 14.750 2.235 2.235 0.000   0 2.235
LLCRT8 30/03/2017 Call 15.000 0.430 0.430 0.000   0 0.430
LLCRU8 30/03/2017 Put 15.000 2.415 2.415 0.000   0 2.415
LLCI99 30/03/2017 Call 15.500 0.325 0.325 0.000   0 0.325
LLCIF9 30/03/2017 Put 15.500 2.810 2.810 0.000   0 2.810
LLCTM8 30/03/2017 Call 16.000 0.245 0.245 0.000   0 0.245
LLCTN8 30/03/2017 Put 16.000 3.230 3.230 0.000   0 3.230
LLCI79 30/03/2017 Call 16.500 0.180 0.180 0.000   0 0.180
LLCI89 30/03/2017 Put 16.500 3.665 3.665 0.000   0 3.665
LLCZO8 30/03/2017 Call 17.000 0.135 0.135 0.000   0 0.135
LLCZP8 30/03/2017 Put 17.000 4.115 4.115 0.000   0 4.115
LLCZW8 30/03/2017 Call 18.000 0.075 0.075 0.000   0 0.075
LLCZX8 30/03/2017 Put 18.000 5.050 5.050 0.000   0 5.050
LLCE19 29/06/2017 Call 9.500 3.895 3.895 0.000   0 3.895
LLCE29 29/06/2017 Put 9.500 0.185 0.185 0.000   0 0.185
LLCDM9 29/06/2017 Call 10.000 3.405 3.405 0.000   0 3.405
LLCDN9 29/06/2017 Put 10.000 0.275 0.275 0.000   0 0.275
LLCBF9 29/06/2017 Call 10.500 2.925 2.925 0.000   0 2.925
LLCBG9 29/06/2017 Put 10.500 0.390 0.390 0.000   0 0.390
LLCB49 29/06/2017 Call 11.000 2.475 2.475 0.000   0 2.475
LLCB59 29/06/2017 Put 11.000 0.530 0.530 0.000   0 0.530
LLCYV8 29/06/2017 Call 11.500 2.065 2.065 0.000   0 2.065
LLCYW8 29/06/2017 Put 11.500 0.705 0.705 0.000   0 0.705
LLCZ98 29/06/2017 Call 12.000 1.705 1.705 0.000   0 1.705
LLCZA8 29/06/2017 Put 12.000 0.905 0.905 0.000   0 0.905
LLCYX8 29/06/2017 Call 12.500 1.395 1.395 0.000   0 1.395
LLCYZ8 29/06/2017 Put 12.500 1.140 1.140 0.000   0 1.140
LLCZ78 29/06/2017 Call 13.000 1.130 1.130 0.000   0 1.130
LLCZ88 29/06/2017 Put 13.000 1.405 1.405 0.000   0 1.405
LLCYT8 29/06/2017 Call 13.500 0.910 0.910 0.000   0 0.910
LLCYU8 29/06/2017 Put 13.500 1.690 1.690 0.000   0 1.690
LLCZ58 29/06/2017 Call 14.000 0.720 0.720 0.000   0 0.720
LLCZ68 29/06/2017 Put 14.000 2.010 2.010 0.000   15 2.010
LLCYP8 29/06/2017 Call 14.500 0.570 0.570 0.000   0 0.570
LLCYQ8 29/06/2017 Put 14.500 2.350 2.350 0.000   100 2.350
LLCZ38 29/06/2017 Call 15.000 0.445 0.445 0.000   25 0.445
LLCZ48 29/06/2017 Put 15.000 2.705 2.705 0.000   0 2.705
LLCZ18 29/06/2017 Call 16.000 0.270 0.270 0.000   0 0.270
LLCZ28 29/06/2017 Put 16.000 3.490 3.490 0.000   0 3.490
LLCZQ8 29/06/2017 Call 17.000 0.155 0.155 0.000   0 0.155
LLCZR8 29/06/2017 Put 17.000 4.330 4.330 0.000   0 4.330
LLCZY8 29/06/2017 Call 18.000 0.090 0.090 0.000   0 0.090
LLCB19 29/06/2017 Put 18.000 5.215 5.215 0.000   0 5.215
LLCK79 28/09/2017 Call 10.500 2.935 2.935 0.000   0 2.935
LLCK89 28/09/2017 Put 10.500 0.365 0.365 0.000   0 0.365
LLCJQ9 28/09/2017 Call 11.000 2.500 2.500 0.000   0 2.500
LLCJR9 28/09/2017 Put 11.000 0.510 0.510 0.000   0 0.510
LLCJC9 28/09/2017 Call 11.500 2.110 2.110 0.000   0 2.110
LLCJD9 28/09/2017 Put 11.500 0.685 0.685 0.000   0 0.685
LLCJ79 28/09/2017 Call 12.000 1.765 1.765 0.000   0 1.765
LLCJ89 28/09/2017 Put 12.000 0.890 0.890 0.000   0 0.890
LLCIU9 28/09/2017 Call 12.500 1.465 1.465 0.000   0 1.465
LLCIV9 28/09/2017 Put 12.500 1.130 1.130 0.000   0 1.130
LLCJ39 28/09/2017 Call 13.000 1.210 1.210 0.000   0 1.210
LLCJ49 28/09/2017 Put 13.000 1.400 1.400 0.000   0 1.400
LLCIS9 28/09/2017 Call 13.500 1.000 1.000 0.000   0 1.000
LLCIT9 28/09/2017 Put 13.500 1.700 1.700 0.000   0 1.700
LLCJ59 28/09/2017 Call 14.000 0.815 0.815 0.000   0 0.815
LLCJ69 28/09/2017 Put 14.000 2.030 2.030 0.000   0 2.030
LLCIQ9 28/09/2017 Call 14.500 0.665 0.665 0.000   0 0.665
LLCIR9 28/09/2017 Put 14.500 2.375 2.375 0.000   0 2.375
LLCJ19 28/09/2017 Call 15.000 0.535 0.535 0.000   0 0.535
LLCJ29 28/09/2017 Put 15.000 2.750 2.750 0.000   0 2.750
LLCIW9 28/09/2017 Call 16.000 0.345 0.345 0.000   0 0.345
LLCIX9 28/09/2017 Put 16.000 3.550 3.550 0.000   0 3.550
LLCIY9 28/09/2017 Call 17.000 0.215 0.215 0.000   0 0.215
LLCIZ9 28/09/2017 Put 17.000 4.405 4.405 0.000   0 4.405

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.