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 13.440 Down -0.280 13.440 13.450 13.800 13.800 13.440 977,376 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
LLCNV7 24/09/2015 Call 0.010 13.615 13.615 0.000   130,610 13.725
LLCL29 24/09/2015 Call 9.000 4.625 4.625 0.000   0 4.740
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.000
LLCTN7 24/09/2015 Call 9.010 4.615 4.615 0.000   0 4.730
LLCTM7 24/09/2015 Put 9.010 0.000 0.000 0.000   0 0.000
LLCL69 24/09/2015 Call 9.500 4.130 4.130 0.000   0 4.245
LLCL79 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.000
LLCKT9 24/09/2015 Call 10.000 3.640 3.640 0.000   0 3.750
LLCKU9 24/09/2015 Put 10.000 0.001 0.001 0.000   0 0.001
LLCTO7 24/09/2015 Call 10.010 3.630 3.630 0.000   0 3.740
LLCTP7 24/09/2015 Put 10.010 0.001 0.001 0.000   0 0.001
LLCL89 24/09/2015 Call 10.500 3.150 3.150 0.000   0 3.255
LLCL99 24/09/2015 Put 10.500 0.004 0.004 0.000   0 0.005
LLCKV9 24/09/2015 Call 11.000 2.660 2.660 0.000   0 2.770
LLCKW9 24/09/2015 Put 11.000 0.015 0.015 0.000   0 0.015
LLCTR7 24/09/2015 Call 11.010 2.650 2.650 0.000   0 2.760
LLCTQ7 24/09/2015 Put 11.010 0.015 0.015 0.000   0 0.015
LLCLA9 24/09/2015 Call 11.500 2.180 2.180 0.000   0 2.285
LLCLB9 24/09/2015 Put 11.500 0.030 0.030 0.000   30 0.030
LLCKX9 24/09/2015 Call 12.000 1.720 1.720 0.000   0 1.820
LLCKY9 24/09/2015 Put 12.000 0.070 0.070 0.000   2,400 0.070
LLCTS7 24/09/2015 Call 12.010 1.710 1.710 0.000   0 1.810
LLCTT7 24/09/2015 Put 12.010 0.070 0.070 0.000   0 0.070
LLCKO8 24/09/2015 Call 12.250 1.495 1.495 0.000   0 1.590
LLCKP8 24/09/2015 Put 12.250 0.100 0.100 0.000   100 0.095
LLCLN9 24/09/2015 Call 12.500 1.275 1.275 0.000   0 1.370
LLCLO9 24/09/2015 Put 12.500 0.140 0.140 0.000   409 0.130
LLCN17 24/09/2015 Call 12.750 1.070 1.070 0.000   0 1.160
LLCN27 24/09/2015 Put 12.750 0.190 0.190 0.000   90 0.175
LLCM59 24/09/2015 Call 13.000 0.880 0.880 0.000   0 0.965
LLCM69 24/09/2015 Put 13.000 0.300 0.365 0.000   521 0.230
LLCXS7 24/09/2015 Call 13.010 0.670 0.810 0.000   148 0.955
LLCXY7 24/09/2015 Put 13.010 0.265 0.355 0.000   0 0.230
LLCMS7 24/09/2015 Call 13.250 0.520 0.640 0.000   0 0.780
LLCMT7 24/09/2015 Put 13.250 0.355 0.435 0.000   150 0.300
LLCN49 24/09/2015 Call 13.500 0.405 0.500 0.000   0 0.615
LLCN59 24/09/2015 Put 13.500 0.475 0.560 0.000   350 0.385
LLCMO7 24/09/2015 Call 13.750 0.290 0.365 0.000   0 0.470
LLCMP7 24/09/2015 Put 13.750 0.575 0.680 0.000   20 0.490
LLCXT9 24/09/2015 Call 14.000 0.195 0.250 0.000   0 0.350
LLCXU9 24/09/2015 Put 14.000 0.710 0.850 0.000   0 0.615
LLCY17 24/09/2015 Call 14.010 0.180 0.250 0.000   10 0.345
LLCXZ7 24/09/2015 Put 14.010 0.715 0.855 0.000   110 0.620
LLCMU7 24/09/2015 Call 14.250 0.125 0.180 0.000   0 0.250
LLCMV7 24/09/2015 Put 14.250 0.890 1.030 0.000   37 0.770
LLCYF9 24/09/2015 Call 14.500 0.060 0.120 0.000   40 0.170
LLCYG9 24/09/2015 Put 14.500 1.085 1.225 0.000   174 0.945
LLCVE7 24/09/2015 Call 14.510 0.060 0.120 0.000   0 0.170
LLCVD7 24/09/2015 Put 14.510 1.090 1.230 0.000   1,000 0.950
LLCMQ7 24/09/2015 Call 14.750 0.025 0.085 0.000   0 0.115
LLCMR7 24/09/2015 Put 14.750 1.280 1.460 0.000   43 1.140
LLCZH9 24/09/2015 Call 15.000 0.005 0.065 0.000   338 0.075
LLCZI9 24/09/2015 Put 15.000 1.510 1.690 0.000   245 1.350
LLCVF7 24/09/2015 Call 15.010 0.005 0.065 0.000   300 0.070
LLCVG7 24/09/2015 Put 15.010 1.510 1.690 0.000   0 1.355
LLCMW7 24/09/2015 Call 15.500 0.020 0.020 0.000   52 0.030
LLCMX7 24/09/2015 Put 15.500 1.970 2.190 0.000   0 1.810
LLCEX8 24/09/2015 Call 15.510 0.020 0.020 0.000   3,100 0.030
LLCEY8 24/09/2015 Put 15.510 1.970 2.190 0.000   0 1.815
LLCCU7 24/09/2015 Call 16.000 0.007 0.007 0.000   2,835 0.009
LLCCV7 24/09/2015 Put 16.000 2.470 2.690 0.000   61 2.295
LLCD48 24/09/2015 Call 16.010 0.007 0.007 0.000   480 0.009
LLCD58 24/09/2015 Put 16.010 2.460 2.680 0.000   18 2.295
LLCMY7 24/09/2015 Call 16.500 0.002 0.002 0.000   2,586 0.003
LLCMZ7 24/09/2015 Put 16.500 2.895 2.895 0.000   285 2.785
LLCJ47 24/09/2015 Call 17.000 0.000 0.000 0.000   148 0.001
LLCJ57 24/09/2015 Put 17.000 3.390 3.390 0.000   230 3.285
LLCNW7 24/09/2015 Call 17.500 0.000 0.000 0.000   150 0.000
LLCNX7 24/09/2015 Put 17.500 3.890 3.890 0.000   170 3.780
LLCBV8 24/09/2015 Call 17.510 0.000 0.000 0.000   30 0.000
LLCBU8 24/09/2015 Put 17.510 3.885 3.885 0.000   0 3.775
LLCM27 24/09/2015 Call 18.000 0.000 0.000 0.000   166 0.000
LLCM37 24/09/2015 Put 18.000 4.390 4.390 0.000   0 4.280
LLCQ27 24/09/2015 Call 18.500 0.000 0.000 0.000   150 0.000
LLCQ37 24/09/2015 Put 18.500 4.890 4.890 0.000   0 4.780
LLCQS7 24/09/2015 Call 19.000 0.000 0.000 0.000   14 0.000
LLCQT7 24/09/2015 Put 19.000 5.390 5.390 0.000   0 5.280
LLCSE7 24/09/2015 Call 19.500 0.000 0.000 0.000   150 0.000
LLCSF7 24/09/2015 Put 19.500 5.890 5.890 0.000   0 5.780
LLCV77 24/09/2015 Call 20.000 0.000 0.000 0.000   150 0.000
LLCV87 24/09/2015 Put 20.000 6.390 6.390 0.000   0 6.280
LLCWA7 24/09/2015 Call 20.500 0.000 0.000 0.000   150 0.000
LLCWB7 24/09/2015 Put 20.500 6.890 6.890 0.000   0 6.780
LLCXO7 24/09/2015 Call 21.000 0.000 0.000 0.000   120 0.000
LLCXP7 24/09/2015 Put 21.000 7.390 7.390 0.000   0 7.280
LLCJ48 29/10/2015 Call 0.010 13.645 13.645 0.000   0 13.755
LLCKS8 29/10/2015 Call 12.000 1.840 1.840 0.000   0 1.935
LLCKT8 29/10/2015 Put 12.000 0.245 0.280 0.000   0 0.215
LLCKQ8 29/10/2015 Call 12.250 1.635 1.635 0.000   0 1.725
LLCKR8 29/10/2015 Put 12.250 0.295 0.335 0.000   0 0.255
LLCKC8 29/10/2015 Call 12.500 1.435 1.435 0.000   0 1.525
LLCKD8 29/10/2015 Put 12.500 0.350 0.395 0.000   0 0.300
LLCJP8 29/10/2015 Call 12.750 1.255 1.255 0.000   0 1.335
LLCJQ8 29/10/2015 Put 12.750 0.410 0.465 0.000   0 0.355
LLCJB8 29/10/2015 Call 13.000 0.925 1.030 0.000   0 1.155
LLCJC8 29/10/2015 Put 13.000 0.480 0.545 0.000   72 0.420
LLCG98 29/10/2015 Call 13.250 0.765 0.880 0.000   0 0.990
LLCGK8 29/10/2015 Put 13.250 0.570 0.645 0.000   0 0.495
LLCET8 29/10/2015 Call 13.500 0.630 0.720 0.000   0 0.835
LLCEU8 29/10/2015 Put 13.500 0.650 0.760 0.000   0 0.585
LLCCZ8 29/10/2015 Call 13.750 0.505 0.590 0.000   0 0.695
LLCD18 29/10/2015 Put 13.750 0.785 0.890 0.000   12 0.685
LLCBW8 29/10/2015 Call 14.000 0.405 0.480 0.000   0 0.570
LLCBX8 29/10/2015 Put 14.000 0.900 1.025 0.000   52 0.805
LLCCO8 29/10/2015 Call 14.250 0.310 0.370 0.000   0 0.460
LLCCP8 29/10/2015 Put 14.250 1.055 1.185 0.000   40 0.945
LLCCU8 29/10/2015 Call 14.500 0.235 0.295 0.000   3,808 0.360
LLCCV8 29/10/2015 Put 14.500 1.200 1.380 0.000   2,629 1.095
LLCC58 29/10/2015 Call 14.750 0.180 0.225 0.000   0 0.280
LLCC68 29/10/2015 Put 14.750 1.390 1.570 0.000   40 1.265
LLCCK8 29/10/2015 Call 15.000 0.130 0.170 0.000   179 0.215
LLCCL8 29/10/2015 Put 15.000 1.590 1.770 0.000   0 1.455
LLCC38 29/10/2015 Call 15.500 0.065 0.100 0.000   249 0.125
LLCC48 29/10/2015 Put 15.500 2.010 2.230 0.000   24 1.870
LLCCM8 29/10/2015 Call 16.000 0.009 0.065 0.000   6,478 0.065
LLCCN8 29/10/2015 Put 16.000 2.480 2.700 0.000   6 2.320
LLCC18 29/10/2015 Call 16.500 0.030 0.030 0.000   5,071 0.035
LLCC28 29/10/2015 Put 16.500 2.905 2.905 0.000   0 2.800
LLCCI8 29/10/2015 Call 17.000 0.015 0.015 0.000   126 0.020
LLCCJ8 29/10/2015 Put 17.000 3.395 3.395 0.000   0 3.290
LLCGV8 29/10/2015 Call 17.010 0.015 0.015 0.000   0 0.020
LLCGW8 29/10/2015 Put 17.010 3.375 3.375 0.000   0 3.265
LLCC78 29/10/2015 Call 17.500 0.007 0.007 0.000   298 0.008
LLCC88 29/10/2015 Put 17.500 3.890 3.890 0.000   0 3.785
LLCCG8 29/10/2015 Call 18.000 0.003 0.003 0.000   0 0.004
LLCCH8 29/10/2015 Put 18.000 4.390 4.390 0.000   0 4.280
LLCC98 29/10/2015 Call 18.500 0.001 0.001 0.000   0 0.002
LLCCF8 29/10/2015 Put 18.500 4.890 4.890 0.000   0 4.780
LLCCQ8 29/10/2015 Call 19.000 0.001 0.001 0.000   0 0.001
LLCCR8 29/10/2015 Put 19.000 5.390 5.390 0.000   0 5.280
LLCBY8 29/10/2015 Call 19.500 0.000 0.000 0.000   150 0.000
LLCBZ8 29/10/2015 Put 19.500 5.890 5.890 0.000   0 5.780
LLCCS8 29/10/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCCT8 29/10/2015 Put 20.000 6.390 6.390 0.000   0 6.280
LLCCX8 29/10/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCCY8 29/10/2015 Put 20.500 6.890 6.890 0.000   0 6.780
LLCMN8 26/11/2015 Call 0.010 13.665 13.665 0.000   0 13.780
LLCKU8 26/11/2015 Call 12.000 1.930 1.930 0.000   0 2.020
LLCKV8 26/11/2015 Put 12.000 0.315 0.355 0.000   30 0.275
LLCKW8 26/11/2015 Call 12.250 1.735 1.735 0.000   0 1.825
LLCKX8 26/11/2015 Put 12.250 0.365 0.410 0.000   0 0.320
LLCKE8 26/11/2015 Call 12.500 1.550 1.550 0.000   0 1.635
LLCKF8 26/11/2015 Put 12.500 0.420 0.475 0.000   0 0.370
LLCJR8 26/11/2015 Call 12.750 1.365 1.365 0.000   0 1.450
LLCJS8 26/11/2015 Put 12.750 0.495 0.555 0.000   0 0.435
LLCJD8 26/11/2015 Call 13.000 1.040 1.145 0.000   0 1.275
LLCJE8 26/11/2015 Put 13.000 0.565 0.640 0.000   82 0.505
LLCGL8 26/11/2015 Call 13.250 0.885 1.000 0.000   0 1.110
LLCGM8 26/11/2015 Put 13.250 0.645 0.740 0.000   100 0.585
LLCEV8 26/11/2015 Call 13.500 0.745 0.835 0.000   0 0.960
LLCEW8 26/11/2015 Put 13.500 0.745 0.855 0.000   0 0.680
LLCEN8 26/11/2015 Call 13.750 0.625 0.730 0.000   0 0.820
LLCEO8 26/11/2015 Put 13.750 0.865 0.985 0.000   0 0.785
LLCD68 26/11/2015 Call 14.000 0.515 0.605 0.000   0 0.695
LLCD78 26/11/2015 Put 14.000 1.000 1.125 0.000   20 0.905
LLCD88 26/11/2015 Call 14.250 0.420 0.505 0.000   0 0.580
LLCD98 26/11/2015 Put 14.250 1.145 1.280 0.000   0 1.040
LLCDK8 26/11/2015 Call 14.500 0.335 0.410 0.000   0 0.475
LLCDL8 26/11/2015 Put 14.500 1.290 1.470 0.000   0 1.185
LLCDM8 26/11/2015 Call 14.750 0.265 0.330 0.000   0 0.390
LLCDN8 26/11/2015 Put 14.750 1.470 1.650 0.000   0 1.350
LLCDO8 26/11/2015 Call 15.000 0.210 0.260 0.000   613 0.315
LLCDP8 26/11/2015 Put 15.000 1.660 1.840 0.000   65 1.530
LLCDQ8 26/11/2015 Call 15.500 0.125 0.165 0.000   15 0.200
LLCDR8 26/11/2015 Put 15.500 2.055 2.275 0.000   0 1.920
LLCDS8 26/11/2015 Call 16.000 0.070 0.100 0.000   0 0.120
LLCDT8 26/11/2015 Put 16.000 2.505 2.725 0.000   0 2.350
LLCDU8 26/11/2015 Call 16.500 0.065 0.065 0.000   0 0.075
LLCDV8 26/11/2015 Put 16.500 2.910 2.910 0.000   0 2.810
LLCDW8 26/11/2015 Call 17.000 0.035 0.035 0.000   150 0.045
LLCDX8 26/11/2015 Put 17.000 3.395 3.395 0.000   0 3.290
LLCDY8 26/11/2015 Call 17.500 0.020 0.020 0.000   0 0.025
LLCDZ8 26/11/2015 Put 17.500 3.890 3.890 0.000   0 3.780
LLCE18 26/11/2015 Call 18.000 0.010 0.010 0.000   150 0.015
LLCE28 26/11/2015 Put 18.000 4.390 4.390 0.000   0 4.280
LLCE38 26/11/2015 Call 18.500 0.006 0.006 0.000   0 0.007
LLCE48 26/11/2015 Put 18.500 4.890 4.890 0.000   0 4.780
LLCE58 26/11/2015 Call 19.000 0.003 0.003 0.000   0 0.004
LLCE68 26/11/2015 Put 19.000 5.390 5.390 0.000   0 5.280
LLCE78 26/11/2015 Call 19.500 0.002 0.002 0.000   0 0.002
LLCE88 26/11/2015 Put 19.500 5.890 5.890 0.000   0 5.780
LLCE98 26/11/2015 Call 20.000 0.001 0.001 0.000   0 0.001
LLCEH8 26/11/2015 Put 20.000 6.390 6.390 0.000   0 6.280
LLCUR7 17/12/2015 Call 0.010 13.685 13.685 0.000   0 13.795
LLCM68 17/12/2015 Call 8.500 5.220 5.220 0.000   0 5.325
LLCM78 17/12/2015 Put 8.500 0.007 0.007 0.000   50 0.006
LLCLX8 17/12/2015 Call 9.000 4.740 4.740 0.000   0 4.845
LLCLY8 17/12/2015 Put 9.000 0.015 0.015 0.000   300 0.015
LLCM28 17/12/2015 Call 11.000 2.875 2.875 0.000   0 2.970
LLCM38 17/12/2015 Put 11.000 0.145 0.145 0.000   1,074 0.145
LLCGN7 17/12/2015 Call 11.500 2.440 2.440 0.000   0 2.525
LLCGO7 17/12/2015 Put 11.500 0.265 0.315 0.000   300 0.220
LLCG77 17/12/2015 Call 12.000 2.020 2.020 0.000   0 2.105
LLCG87 17/12/2015 Put 12.000 0.360 0.405 0.000   0 0.310
LLCKY8 17/12/2015 Call 12.250 1.820 1.820 0.000   0 1.900
LLCKZ8 17/12/2015 Put 12.250 0.410 0.460 0.000   0 0.360
LLCFY7 17/12/2015 Call 12.500 1.635 1.635 0.000   0 1.710
LLCFZ7 17/12/2015 Put 12.500 0.475 0.535 0.000   85 0.420
LLCJT8 17/12/2015 Call 12.750 1.450 1.450 0.000   0 1.525
LLCJU8 17/12/2015 Put 12.750 0.545 0.610 0.000   0 0.485
LLCG97 17/12/2015 Call 13.000 1.110 1.225 0.000   12 1.360
LLCGK7 17/12/2015 Put 13.000 0.630 0.700 0.000   40 0.560
LLCY27 17/12/2015 Call 13.010 1.280 1.280 0.000   54 1.350
LLCY37 17/12/2015 Put 13.010 0.595 0.595 0.000   90 0.560
LLCGN8 17/12/2015 Call 13.250 0.965 1.070 0.000   0 1.195
LLCGO8 17/12/2015 Put 13.250 0.720 0.805 0.000   0 0.645
LLCYR8 17/12/2015 Call 13.500 0.825 0.925 0.000   200 1.050
LLCYS8 17/12/2015 Put 13.500 0.825 0.915 0.000   251 0.745
LLCU37 17/12/2015 Call 13.750 0.715 0.815 0.000   0 0.905
LLCU47 17/12/2015 Put 13.750 0.940 1.045 0.000   150 0.850
LLCG37 17/12/2015 Call 14.000 0.590 0.675 0.000   55 0.780
LLCG47 17/12/2015 Put 14.000 1.075 1.185 0.000   166 0.970
LLCY57 17/12/2015 Call 14.010 0.720 0.720 0.000   0 0.775
LLCY47 17/12/2015 Put 14.010 1.025 1.025 0.000   0 0.965
LLCU77 17/12/2015 Call 14.250 0.495 0.565 0.000   0 0.665
LLCU87 17/12/2015 Put 14.250 1.215 1.340 0.000   0 1.100
LLCG17 17/12/2015 Call 14.500 0.410 0.475 0.000   0 0.560
LLCG27 17/12/2015 Put 14.500 1.315 1.315 0.000   84 1.245
LLCU17 17/12/2015 Call 14.750 0.330 0.395 0.000   0 0.470
LLCU27 17/12/2015 Put 14.750 1.485 1.485 0.000   0 1.405
LLCEJ8 17/12/2015 Call 14.760 0.430 0.430 0.000   0 0.465
LLCEK8 17/12/2015 Put 14.760 1.475 1.475 0.000   0 1.395
LLCG57 17/12/2015 Call 15.000 0.270 0.320 0.000   10 0.385
LLCG67 17/12/2015 Put 15.000 1.660 1.660 0.000   10 1.575
LLCEM8 17/12/2015 Call 15.010 0.355 0.355 0.000   100 0.385
LLCEL8 17/12/2015 Put 15.010 1.650 1.650 0.000   20 1.565
LLCTY7 17/12/2015 Call 15.500 0.175 0.215 0.000   79 0.260
LLCTZ7 17/12/2015 Put 15.500 2.050 2.050 0.000   20 1.955
LLCGL7 17/12/2015 Call 16.000 0.105 0.145 0.000   0 0.170
LLCGM7 17/12/2015 Put 16.000 2.475 2.475 0.000   0 2.375
LLCTU7 17/12/2015 Call 16.500 0.095 0.095 0.000   86 0.110
LLCTV7 17/12/2015 Put 16.500 2.930 2.930 0.000   0 2.825
LLCJW7 17/12/2015 Call 17.000 0.060 0.060 0.000   0 0.065
LLCJX7 17/12/2015 Put 17.000 3.405 3.405 0.000   0 3.300
LLCTW7 17/12/2015 Call 17.500 0.035 0.035 0.000   30 0.040
LLCTX7 17/12/2015 Put 17.500 3.895 3.895 0.000   0 3.785
LLCM47 17/12/2015 Call 18.000 0.020 0.020 0.000   0 0.025
LLCM57 17/12/2015 Put 18.000 4.390 4.390 0.000   0 4.280
LLCU57 17/12/2015 Call 18.500 0.010 0.010 0.000   1,350 0.015
LLCU67 17/12/2015 Put 18.500 4.890 4.890 0.000   0 4.780
LLCQ47 17/12/2015 Call 19.000 0.007 0.007 0.000   0 0.008
LLCQ57 17/12/2015 Put 19.000 5.390 5.390 0.000   0 5.280
LLCUS7 17/12/2015 Call 19.500 0.004 0.004 0.000   0 0.005
LLCUT7 17/12/2015 Put 19.500 5.890 5.890 0.000   0 5.780
LLCQU7 17/12/2015 Call 20.000 0.002 0.002 0.000   0 0.003
LLCQV7 17/12/2015 Put 20.000 6.390 6.390 0.000   0 6.280
LLCWC7 17/12/2015 Call 20.500 0.001 0.001 0.000   0 0.002
LLCWD7 17/12/2015 Put 20.500 6.890 6.890 0.000   0 6.780
LLCXQ7 17/12/2015 Call 21.000 0.001 0.001 0.000   0 0.001
LLCXR7 17/12/2015 Put 21.000 7.390 7.390 0.000   0 7.280
LLCL38 28/01/2016 Call 12.000 2.080 2.080 0.000   0 2.170
LLCL48 28/01/2016 Put 12.000 0.000 0.000 0.465 10 0 0.350
LLCL18 28/01/2016 Call 12.250 1.890 1.890 0.000   0 1.970
LLCL28 28/01/2016 Put 12.250 0.425 0.425 0.000   0 0.400
LLCKG8 28/01/2016 Call 12.500 1.705 1.705 0.000   0 1.785
LLCKH8 28/01/2016 Put 12.500 0.490 0.490 0.000   0 0.460
LLCJV8 28/01/2016 Call 12.750 1.530 1.530 0.000   0 1.605
LLCJW8 28/01/2016 Put 12.750 0.560 0.560 0.000   0 0.525
LLCJF8 28/01/2016 Call 13.000 1.365 1.365 0.000   0 1.440
LLCJG8 28/01/2016 Put 13.000 0.645 0.645 0.000   45 0.605
LLCJ78 28/01/2016 Call 13.250 1.215 1.215 0.000   0 1.280
LLCJ88 28/01/2016 Put 13.250 0.735 0.735 0.000   0 0.690
LLCI88 28/01/2016 Call 13.500 1.070 1.070 0.000   0 1.135
LLCI98 28/01/2016 Put 13.500 0.840 0.840 0.000   0 0.795
LLCIF8 28/01/2016 Call 13.750 0.935 0.935 0.000   0 0.995
LLCIG8 28/01/2016 Put 13.750 0.955 0.955 0.000   0 0.905
LLCJ28 28/01/2016 Call 14.000 0.810 0.810 0.000   0 0.870
LLCJ38 28/01/2016 Put 14.000 1.080 1.080 0.000   0 1.025
LLCIT8 28/01/2016 Call 14.250 0.700 0.700 0.000   0 0.750
LLCIU8 28/01/2016 Put 14.250 1.220 1.220 0.000   0 1.155
LLCI68 28/01/2016 Call 14.500 0.595 0.595 0.000   0 0.640
LLCI78 28/01/2016 Put 14.500 1.365 1.365 0.000   30 1.300
LLCIL8 28/01/2016 Call 14.750 0.505 0.505 0.000   0 0.540
LLCIM8 28/01/2016 Put 14.750 1.530 1.530 0.000   0 1.455
LLCIZ8 28/01/2016 Call 15.000 0.420 0.420 0.000   0 0.455
LLCJ18 28/01/2016 Put 15.000 1.700 1.700 0.000   0 1.620
LLCIJ8 28/01/2016 Call 15.500 0.290 0.290 0.000   0 0.310
LLCIK8 28/01/2016 Put 15.500 2.080 2.080 0.000   0 1.985
LLCIR8 28/01/2016 Call 16.000 0.195 0.195 0.000   0 0.210
LLCIS8 28/01/2016 Put 16.000 2.495 2.495 0.000   0 2.395
LLCIH8 28/01/2016 Call 16.500 0.125 0.125 0.000   0 0.135
LLCII8 28/01/2016 Put 16.500 2.940 2.940 0.000   0 2.840
LLCIX8 28/01/2016 Call 17.000 0.080 0.080 0.000   0 0.090
LLCIY8 28/01/2016 Put 17.000 3.410 3.410 0.000   0 3.305
LLCIP8 28/01/2016 Call 17.500 0.050 0.050 0.000   0 0.055
LLCIQ8 28/01/2016 Put 17.500 3.895 3.895 0.000   0 3.790
LLCIV8 28/01/2016 Call 18.000 0.030 0.030 0.000   0 0.035
LLCIW8 28/01/2016 Put 18.000 4.390 4.390 0.000   0 4.280
LLCIN8 28/01/2016 Call 18.500 0.020 0.020 0.000   0 0.020
LLCIO8 28/01/2016 Put 18.500 4.890 4.890 0.000   0 4.780
LLCI48 28/01/2016 Call 19.000 0.010 0.010 0.000   0 0.015
LLCI58 28/01/2016 Put 19.000 5.390 5.390 0.000   0 5.280
LLCJ58 28/01/2016 Call 19.500 0.007 0.007 0.000   0 0.009
LLCJ68 28/01/2016 Put 19.500 5.890 5.890 0.000   0 5.780
LLCMS8 25/02/2016 Call 12.000 2.140 2.140 0.000      
LLCMT8 25/02/2016 Put 12.000 0.460 0.460 0.000      
LLCMQ8 25/02/2016 Call 12.250 1.970 1.970 0.000   0 2.060
LLCMR8 25/02/2016 Put 12.250 0.540 0.540 0.000   0 0.520
LLCMO8 25/02/2016 Call 12.500 1.790 1.790 0.000   0 1.875
LLCMP8 25/02/2016 Put 12.500 0.620 0.620 0.000   0 0.595
LLCMB8 25/02/2016 Call 12.750 1.625 1.625 0.000   0 1.700
LLCMC8 25/02/2016 Put 12.750 0.710 0.710 0.000   0 0.680
LLCLW8 25/02/2016 Call 13.000 1.455 1.455 0.000   0 1.535
LLCLZ8 25/02/2016 Put 13.000 0.800 0.800 0.000   0 0.765
LLCLP8 25/02/2016 Call 13.250 1.305 1.305 0.000   0 1.370
LLCLQ8 25/02/2016 Put 13.250 0.910 0.910 0.000   0 0.865
LLCM98 25/02/2016 Call 13.500 1.155 1.155 0.000   0 1.225
LLCMA8 25/02/2016 Put 13.500 1.020 1.020 0.000   0 0.975
LLCMF8 25/02/2016 Call 13.750 1.020 1.020 0.000   0 1.080
LLCMG8 25/02/2016 Put 13.750 1.140 1.140 0.000   0 1.090
LLCLN8 25/02/2016 Call 14.000 0.895 0.895 0.000   0 0.955
LLCLO8 25/02/2016 Put 14.000 1.275 1.275 0.000   0 1.225
LLCM58 25/02/2016 Call 14.250 0.780 0.780 0.000   0 0.830
LLCM88 25/02/2016 Put 14.250 1.415 1.415 0.000   0 1.355
LLCML8 25/02/2016 Call 14.500 0.675 0.675 0.000   0 0.725
LLCMM8 25/02/2016 Put 14.500 1.570 1.570 0.000   0 1.505
LLCM18 25/02/2016 Call 14.750 0.580 0.580 0.000   0 0.620
LLCM48 25/02/2016 Put 14.750 1.730 1.730 0.000   150 1.660
LLCLL8 25/02/2016 Call 15.000 0.495 0.495 0.000   0 0.535
LLCLM8 25/02/2016 Put 15.000 1.905 1.905 0.000   383 1.830
LLCMJ8 25/02/2016 Call 15.500 0.355 0.355 0.000   0 0.385
LLCMK8 25/02/2016 Put 15.500 2.275 2.275 0.000   0 2.190
LLCLT8 25/02/2016 Call 16.000 0.245 0.245 0.000   0 0.270
LLCLU8 25/02/2016 Put 16.000 2.675 2.675 0.000   0 2.590
LLCMD8 25/02/2016 Call 16.500 0.170 0.170 0.000   0 0.185
LLCME8 25/02/2016 Put 16.500 3.105 3.105 0.000   0 3.015
LLCLR8 25/02/2016 Call 17.000 0.115 0.115 0.000   0 0.125
LLCLS8 25/02/2016 Put 17.000 3.545 3.545 0.000   0 3.455
LLCMH8 25/02/2016 Call 17.500 0.075 0.075 0.000   0 0.085
LLCMI8 25/02/2016 Put 17.500 4.010 4.010 0.000   0 3.915
LLCBP8 23/03/2016 Call 0.010 13.470 13.470 0.000   0 13.585
LLCL58 23/03/2016 Call 12.000 2.145 2.145 0.000   0 2.235
LLCL68 23/03/2016 Put 12.000 0.530 0.530 0.000   0 0.505
LLCL78 23/03/2016 Call 12.250 1.960 1.960 0.000   0 2.045
LLCL88 23/03/2016 Put 12.250 0.590 0.590 0.000   0 0.560
LLCNR7 23/03/2016 Call 12.500 1.780 1.780 0.000   0 1.860
LLCNS7 23/03/2016 Put 12.500 0.665 0.665 0.000   70 0.630
LLCJX8 23/03/2016 Call 12.750 1.610 1.610 0.000   0 1.685
LLCJY8 23/03/2016 Put 12.750 0.745 0.745 0.000   0 0.705
LLCN37 23/03/2016 Call 13.000 0.000 0.000 1.350 10 10 1.525
LLCN47 23/03/2016 Put 13.000 0.840 0.840 0.000   0 0.795
LLCGP8 23/03/2016 Call 13.250 1.300 1.300 0.000   0 1.370
LLCGQ8 23/03/2016 Put 13.250 0.945 0.945 0.000   0 0.900
LLCNT7 23/03/2016 Call 13.500 1.160 1.160 0.000   0 1.230
LLCNU7 23/03/2016 Put 13.500 1.060 1.060 0.000   20 1.010
LLCD28 23/03/2016 Call 13.750 1.030 1.030 0.000   0 1.095
LLCD38 23/03/2016 Put 13.750 1.180 1.180 0.000   0 1.130
LLCN57 23/03/2016 Call 14.000 0.910 0.910 0.000   0 0.965
LLCN67 23/03/2016 Put 14.000 1.315 1.315 0.000   0 1.255
LLCZL7 23/03/2016 Call 14.250 0.795 0.795 0.000   0 0.850
LLCZM7 23/03/2016 Put 14.250 1.455 1.455 0.000   0 1.395
LLCN77 23/03/2016 Call 14.500 0.695 0.695 0.000   0 0.735
LLCN87 23/03/2016 Put 14.500 1.605 1.605 0.000   0 1.535
LLCZT7 23/03/2016 Call 14.750 0.600 0.600 0.000   0 0.640
LLCZU7 23/03/2016 Put 14.750 1.765 1.765 0.000   0 1.695
LLCNL7 23/03/2016 Call 15.000 0.515 0.515 0.000   0 0.550
LLCNM7 23/03/2016 Put 15.000 1.935 1.935 0.000   120 1.860
LLCZN7 23/03/2016 Call 15.500 0.380 0.380 0.000   0 0.405
LLCZO7 23/03/2016 Put 15.500 2.300 2.300 0.000   0 2.220
LLCN97 23/03/2016 Call 16.000 0.270 0.270 0.000   20 0.290
LLCNK7 23/03/2016 Put 16.000 2.700 2.700 0.000   20 2.610
LLCZR7 23/03/2016 Call 16.500 0.195 0.195 0.000   0 0.210
LLCZS7 23/03/2016 Put 16.500 3.120 3.120 0.000   0 3.030
LLCNP7 23/03/2016 Call 17.000 0.135 0.135 0.000   23 0.150
LLCNQ7 23/03/2016 Put 17.000 3.565 3.565 0.000   0 3.465
LLCZV7 23/03/2016 Call 17.500 0.095 0.095 0.000   0 0.105
LLCZW7 23/03/2016 Put 17.500 4.025 4.025 0.000   0 3.920
LLCNN7 23/03/2016 Call 18.000 0.065 0.065 0.000   108 0.070
LLCNO7 23/03/2016 Put 18.000 4.500 4.500 0.000   0 4.390
LLCZP7 23/03/2016 Call 18.500 0.045 0.045 0.000   0 0.050
LLCZQ7 23/03/2016 Put 18.500 4.985 4.985 0.000   0 4.875
LLCQ67 23/03/2016 Call 19.000 0.030 0.030 0.000   30 0.035
LLCQ77 23/03/2016 Put 19.000 5.475 5.475 0.000   0 5.365
LLCZX7 23/03/2016 Call 19.500 0.020 0.020 0.000   150 0.025
LLCZY7 23/03/2016 Put 19.500 5.965 5.965 0.000   0 5.855
LLCQW7 23/03/2016 Call 20.000 0.015 0.015 0.000   0 0.015
LLCQX7 23/03/2016 Put 20.000 6.460 6.460 0.000   0 6.350
LLCBS8 23/03/2016 Call 20.500 0.009 0.009 0.000   0 0.010
LLCBT8 23/03/2016 Put 20.500 6.955 6.955 0.000   0 6.845
LLCV97 23/03/2016 Call 21.000 0.006 0.006 0.000   0 0.007
LLCVA7 23/03/2016 Put 21.000 7.450 7.450 0.000   0 7.340
LLCY67 23/03/2016 Call 22.000 0.003 0.003 0.000   0 0.003
LLCYB7 23/03/2016 Put 22.000 8.440 8.440 0.000   0 8.330
LLCG48 23/06/2016 Call 0.010 13.530 13.530 0.000   0 13.645
LLCK58 23/06/2016 Call 9.000 4.830 4.830 0.000   0 4.935
LLCK48 23/06/2016 Put 9.000 0.200 0.200 0.000   0 0.190
LLCK28 23/06/2016 Call 9.010 4.680 4.680 0.000   0 4.780
LLCK38 23/06/2016 Put 9.010 0.200 0.200 0.000   0 0.190
LLCK98 23/06/2016 Call 10.000 3.930 3.930 0.000   0 4.025
LLCK88 23/06/2016 Put 10.000 0.310 0.310 0.000   0 0.290
LLCK68 23/06/2016 Call 10.010 3.810 3.810 0.000   0 3.900
LLCK78 23/06/2016 Put 10.010 0.305 0.305 0.000   0 0.290
LLCL98 23/06/2016 Call 12.000 2.285 2.285 0.000   128 2.365
LLCLA8 23/06/2016 Put 12.000 0.685 0.685 0.000   0 0.650
LLCLB8 23/06/2016 Call 12.250 2.110 2.110 0.000   0 2.180
LLCLC8 23/06/2016 Put 12.250 0.755 0.755 0.000   0 0.720
LLCKI8 23/06/2016 Call 12.500 1.930 1.930 0.000   0 2.005
LLCKJ8 23/06/2016 Put 12.500 0.830 0.830 0.000   0 0.795
LLCJZ8 23/06/2016 Call 12.750 1.765 1.765 0.000   0 1.830
LLCK18 23/06/2016 Put 12.750 0.915 0.915 0.000   0 0.870
LLCJH8 23/06/2016 Call 13.000 1.610 1.610 0.000   0 1.675
LLCJI8 23/06/2016 Put 13.000 1.010 1.010 0.000   0 0.960
LLCGR8 23/06/2016 Call 13.250 1.460 1.460 0.000   0 1.525
LLCGS8 23/06/2016 Put 13.250 1.110 1.110 0.000   0 1.060
LLCUJ7 23/06/2016 Call 13.500 1.325 1.325 0.000   0 1.385
LLCUK7 23/06/2016 Put 13.500 1.220 1.220 0.000   0 1.170
LLCF68 23/06/2016 Call 13.750 1.200 1.200 0.000   0 1.260
LLCF78 23/06/2016 Put 13.750 1.340 1.340 0.000   0 1.290
LLCUH7 23/06/2016 Call 14.000 1.075 1.075 0.000   20 1.130
LLCUI7 23/06/2016 Put 14.000 1.470 1.470 0.000   0 1.410
LLCEZ8 23/06/2016 Call 14.250 0.970 0.970 0.000   0 1.020
LLCF18 23/06/2016 Put 14.250 1.610 1.610 0.000   0 1.550
LLCUP7 23/06/2016 Call 14.500 0.865 0.865 0.000   0 0.915
LLCUQ7 23/06/2016 Put 14.500 1.755 1.755 0.000   108 1.690
LLCF48 23/06/2016 Call 14.750 0.775 0.775 0.000   0 0.810
LLCF58 23/06/2016 Put 14.750 1.915 1.915 0.000   9 1.845
LLCUD7 23/06/2016 Call 15.000 0.690 0.690 0.000   0 0.725
LLCUE7 23/06/2016 Put 15.000 2.080 2.080 0.000   0 2.005
LLCFH8 23/06/2016 Call 15.500 0.545 0.545 0.000   0 0.570
LLCFI8 23/06/2016 Put 15.500 2.430 2.430 0.000   2,500 2.355
LLCUF7 23/06/2016 Call 16.000 0.425 0.425 0.000   0 0.445
LLCUG7 23/06/2016 Put 16.000 2.810 2.810 0.000   0 2.730
LLCF88 23/06/2016 Call 16.500 0.330 0.330 0.000   0 0.350
LLCF98 23/06/2016 Put 16.500 3.215 3.215 0.000   0 3.130
LLCUB7 23/06/2016 Call 17.000 0.255 0.255 0.000   0 0.275
LLCUC7 23/06/2016 Put 17.000 3.640 3.640 0.000   0 3.545
LLCFF8 23/06/2016 Call 17.500 0.195 0.195 0.000   0 0.210
LLCFG8 23/06/2016 Put 17.500 4.080 4.080 0.000   0 3.985
LLCU97 23/06/2016 Call 18.000 0.150 0.150 0.000   50 0.165
LLCUA7 23/06/2016 Put 18.000 4.540 4.540 0.000   0 4.440
LLCF28 23/06/2016 Call 18.500 0.115 0.115 0.000   0 0.125
LLCF38 23/06/2016 Put 18.500 5.015 5.015 0.000   0 4.905
LLCUN7 23/06/2016 Call 19.000 0.090 0.090 0.000   0 0.095
LLCUO7 23/06/2016 Put 19.000 5.495 5.495 0.000   0 5.385
LLCGX8 23/06/2016 Call 19.500 0.070 0.070 0.000   0 0.075
LLCGY8 23/06/2016 Put 19.500 5.980 5.980 0.000   0 5.870
LLCUL7 23/06/2016 Call 20.000 0.050 0.050 0.000   0 0.055
LLCUM7 23/06/2016 Put 20.000 6.475 6.475 0.000   0 6.365
LLCVB7 23/06/2016 Call 21.000 0.030 0.030 0.000   0 0.035
LLCVC7 23/06/2016 Put 21.000 7.460 7.460 0.000   0 7.350
LLCYC7 23/06/2016 Call 22.000 0.015 0.015 0.000   0 0.020
LLCYD7 23/06/2016 Put 22.000 8.450 8.450 0.000   0 8.340
LLCLD8 29/09/2016 Call 11.500 2.655 2.655 0.000   0 2.745
LLCLE8 29/09/2016 Put 11.500 0.655 0.655 0.000   0 0.630
LLCLF8 29/09/2016 Call 12.000 2.320 2.320 0.000   0 2.405
LLCLG8 29/09/2016 Put 12.000 0.830 0.830 0.000   0 0.800
LLCJJ8 29/09/2016 Call 12.500 2.010 2.010 0.000   0 2.090
LLCJK8 29/09/2016 Put 12.500 1.015 1.015 0.000   0 0.980
LLCFJ8 29/09/2016 Call 13.000 1.720 1.720 0.000   0 1.800
LLCFK8 29/09/2016 Put 13.000 1.220 1.220 0.000   0 1.180
LLCB58 29/09/2016 Call 13.500 1.465 1.465 0.000   0 1.535
LLCB68 29/09/2016 Put 13.500 1.455 1.455 0.000   0 1.405
LLCBK8 29/09/2016 Call 14.000 1.230 1.230 0.000   0 1.285
LLCBL8 29/09/2016 Put 14.000 1.710 1.710 0.000   0 1.650
LLCBM8 29/09/2016 Call 14.500 1.020 1.020 0.000   0 1.065
LLCBO8 29/09/2016 Put 14.500 1.995 1.995 0.000   0 1.925
LLCBG8 29/09/2016 Call 15.000 0.845 0.845 0.000   0 0.880
LLCBH8 29/09/2016 Put 15.000 2.305 2.305 0.000   0 2.230
LLCBI8 29/09/2016 Call 16.000 0.560 0.560 0.000   0 0.585
LLCBJ8 29/09/2016 Put 16.000 3.020 3.020 0.000   0 2.930
LLCB98 29/09/2016 Call 17.000 0.365 0.365 0.000   30 0.380
LLCBF8 29/09/2016 Put 17.000 3.835 3.835 0.000   0 3.730
LLCB78 29/09/2016 Call 18.000 0.235 0.235 0.000   0 0.250
LLCB88 29/09/2016 Put 18.000 4.720 4.720 0.000   0 4.610
LLCB18 29/09/2016 Call 19.000 0.150 0.150 0.000   0 0.160
LLCB28 29/09/2016 Put 19.000 5.655 5.655 0.000   0 5.545
LLCB38 29/09/2016 Call 20.000 0.095 0.095 0.000   0 0.105
LLCB48 29/09/2016 Put 20.000 6.615 6.615 0.000   0 6.510
LLCBQ8 29/09/2016 Call 21.000 0.060 0.060 0.000   0 0.065
LLCBR8 29/09/2016 Put 21.000 7.590 7.590 0.000   0 7.480
LLCT29 22/12/2016 Call 11.000 3.200 3.200 0.000   0 3.290
LLCT39 22/12/2016 Put 11.000 0.690 0.690 0.000   78 0.665
LLCLH8 22/12/2016 Call 11.500 2.835 2.835 0.000   0 2.920
LLCLI8 22/12/2016 Put 11.500 0.820 0.820 0.000   0 0.795
LLCLJ8 22/12/2016 Call 12.000 2.485 2.485 0.000   0 2.560
LLCLK8 22/12/2016 Put 12.000 0.980 0.980 0.000   0 0.945
LLCJL8 22/12/2016 Call 12.500 2.160 2.160 0.000   0 2.225
LLCJM8 22/12/2016 Put 12.500 1.150 1.150 0.000   0 1.110
LLCFP8 22/12/2016 Call 13.000 1.855 1.855 0.000   0 1.920
LLCFQ8 22/12/2016 Put 13.000 1.340 1.340 0.000   0 1.295
LLCFL8 22/12/2016 Call 13.500 1.590 1.590 0.000   0 1.645
LLCFM8 22/12/2016 Put 13.500 1.570 1.570 0.000   0 1.515
LLCFX8 22/12/2016 Call 14.000 1.350 1.350 0.000   0 1.395
LLCFY8 22/12/2016 Put 14.000 1.820 1.820 0.000   0 1.755
LLCFN8 22/12/2016 Call 14.500 1.145 1.145 0.000   0 1.185
LLCFO8 22/12/2016 Put 14.500 2.095 2.095 0.000   0 2.025
LLCFR8 22/12/2016 Call 15.000 0.965 0.965 0.000   0 1.000
LLCFS8 22/12/2016 Put 15.000 2.400 2.400 0.000   0 2.335
LLCFT8 22/12/2016 Call 16.000 0.675 0.675 0.000   0 0.700
LLCFU8 22/12/2016 Put 16.000 3.085 3.085 0.000   0 3.015
LLCFV8 22/12/2016 Call 17.000 0.465 0.465 0.000   0 0.485
LLCFW8 22/12/2016 Put 17.000 3.865 3.865 0.000   0 3.780
LLCFZ8 22/12/2016 Call 18.000 0.315 0.315 0.000   0 0.335
LLCG18 22/12/2016 Put 18.000 4.725 4.725 0.000   0 4.625
LLCG28 22/12/2016 Call 19.000 0.215 0.215 0.000   0 0.230
LLCG38 22/12/2016 Put 19.000 5.650 5.650 0.000   0 5.540
LLCGT8 22/12/2016 Call 20.000 0.150 0.150 0.000   0 0.165
LLCGU8 22/12/2016 Put 20.000 6.610 6.610 0.000   0 6.500

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.