Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 16.290 Down -0.040 16.280 16.290 16.400 16.480 16.210 602,577 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCRY7 29/01/2015 Call 0.010 16.320 16.320 0.000   0 16.365
LLCJ67 29/01/2015 Call 11.250 0.000 0.000 0.000   0 5.110
LLCJ77 29/01/2015 Put 11.250 0.000 0.000 0.000   100 0.001
LLCIO7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 4.865
LLCIP7 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.002
LLCGW7 29/01/2015 Call 11.750 0.000 0.000 0.000   0 4.615
LLCGX7 29/01/2015 Put 11.750 0.000 0.000 0.000   0 0.004
LLCI57 29/01/2015 Call 12.000 0.000 0.000 0.000   0 4.365
LLCI67 29/01/2015 Put 12.000 0.000 0.000 0.000   0 0.006
LLCJY7 29/01/2015 Call 12.010 4.305 4.305 0.000   0 4.355
LLCJZ7 29/01/2015 Put 12.010 0.002 0.002 0.000   0 0.006
LLCII7 29/01/2015 Call 12.250 0.000 0.000 0.000   0 4.115
LLCIJ7 29/01/2015 Put 12.250 0.000 0.000 0.000   30 0.009
LLCIQ7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 3.865
LLCIR7 29/01/2015 Put 12.500 0.000 0.000 0.000   0 0.015
LLCGY7 29/01/2015 Call 12.750 3.570 3.570 0.000   0 3.615
LLCGZ7 29/01/2015 Put 12.750 0.008 0.008 0.000   0 0.015
LLCI97 29/01/2015 Call 13.000 3.320 3.320 0.000   0 3.365
LLCIF7 29/01/2015 Put 13.000 0.010 0.010 0.000   150 0.020
LLCIK7 29/01/2015 Call 13.250 3.075 3.075 0.000   0 3.115
LLCIL7 29/01/2015 Put 13.250 0.015 0.015 0.000   16 0.020
LLCJO7 29/01/2015 Call 13.260 3.065 3.065 0.000   100 3.105
LLCJP7 29/01/2015 Put 13.260 0.015 0.015 0.000   0 0.020
LLCIS7 29/01/2015 Call 13.500 2.825 2.825 0.000   0 2.870
LLCIT7 29/01/2015 Put 13.500 0.020 0.020 0.000   51 0.025
LLCJQ7 29/01/2015 Call 13.510 2.815 2.815 0.000   0 2.860
LLCJR7 29/01/2015 Put 13.510 0.020 0.020 0.000   0 0.025
LLCI17 29/01/2015 Call 13.750 2.465 2.685 0.000   95 2.620
LLCI27 29/01/2015 Put 13.750 0.020 0.020 0.000   64 0.025
LLCJT7 29/01/2015 Call 13.760 2.570 2.570 0.000   0 2.610
LLCJS7 29/01/2015 Put 13.760 0.020 0.020 0.000   0 0.025
LLCI77 29/01/2015 Call 14.000 2.220 2.440 0.000   22 2.370
LLCI87 29/01/2015 Put 14.000 0.025 0.025 0.000   320 0.025
LLCQB7 29/01/2015 Call 14.010 2.320 2.320 0.000   0 2.360
LLCQA7 29/01/2015 Put 14.010 0.025 0.025 0.000   0 0.025
LLCIM7 29/01/2015 Call 14.250 1.975 2.195 0.000   14 2.125
LLCIN7 29/01/2015 Put 14.250 0.030 0.030 0.000   0 0.030
LLCIU7 29/01/2015 Call 14.500 1.750 1.930 0.000   5 1.880
LLCIV7 29/01/2015 Put 14.500 0.000 0.060 0.000   0 0.035
LLCQ87 29/01/2015 Call 14.510 1.830 1.830 0.000   0 1.870
LLCQ97 29/01/2015 Put 14.510 0.035 0.035 0.000   0 0.035
LLCI37 29/01/2015 Call 14.750 1.510 1.690 0.000   145 1.635
LLCI47 29/01/2015 Put 14.750 0.008 0.065 0.000   0 0.040
LLCIG7 29/01/2015 Call 15.000 1.280 1.455 1.410 5 143 1.395
LLCIH7 29/01/2015 Put 15.000 0.020 0.075 0.000   468 0.050
LLCIZ7 29/01/2015 Call 15.500 0.845 0.980 0.000   530 0.940
LLCJ17 29/01/2015 Put 15.500 0.075 0.120 0.000   1,669 0.100
LLCJU7 29/01/2015 Call 16.000 0.470 0.575 0.000   2,347 0.550
LLCJV7 29/01/2015 Put 16.000 0.175 0.230 0.000   250 0.210
LLCKD7 29/01/2015 Call 16.500 0.210 0.270 0.000   310 0.270
LLCKE7 29/01/2015 Put 16.500 0.370 0.480 0.000   404 0.420
LLCLS7 29/01/2015 Call 17.000 0.075 0.115 0.000   0 0.115
LLCLT7 29/01/2015 Put 17.000 0.710 0.845 0.000   163 0.760
LLCMG7 29/01/2015 Call 17.500 0.025 0.055 0.000   0 0.050
LLCMH7 29/01/2015 Put 17.500 1.155 1.295 0.000   250 1.190
LLCP57 29/01/2015 Call 18.000 0.030 0.030 0.000   0 0.025
LLCP67 29/01/2015 Put 18.000 1.715 1.715 0.000   0 1.670
LLCPT7 29/01/2015 Call 18.500 0.015 0.015 0.000   0 0.010
LLCPU7 29/01/2015 Put 18.500 2.215 2.215 0.000   0 2.170
LLCQK7 29/01/2015 Call 19.000 0.010 0.010 0.000   0 0.006
LLCQL7 29/01/2015 Put 19.000 2.715 2.715 0.000   0 2.670
LLCS47 29/01/2015 Call 19.500 0.006 0.006 0.000   0 0.002
LLCS57 29/01/2015 Put 19.500 3.215 3.215 0.000   0 3.170
LLCUU7 29/01/2015 Call 20.000 0.002 0.002 0.000      
LLCUV7 29/01/2015 Put 20.000 3.715 3.715 0.000      
LLCTD7 26/02/2015 Call 0.010 16.355 16.355 0.000   0 16.400
LLCM67 26/02/2015 Call 12.000 0.000 0.000 0.000   0 4.390
LLCM77 26/02/2015 Put 12.000 0.000 0.000 0.000   450 0.030
LLCKV7 26/02/2015 Call 12.250 0.000 0.000 0.000   0 4.140
LLCKW7 26/02/2015 Put 12.250 0.000 0.000 0.000   0 0.030
LLCKZ7 26/02/2015 Call 12.500 0.000 0.000 0.000   0 3.895
LLCL17 26/02/2015 Put 12.500 0.000 0.000 0.000   0 0.030
LLCL47 26/02/2015 Call 12.750 3.605 3.605 0.000   0 3.645
LLCL57 26/02/2015 Put 12.750 0.025 0.025 0.000   0 0.030
LLCLA7 26/02/2015 Call 13.000 3.360 3.360 0.000   0 3.400
LLCLB7 26/02/2015 Put 13.000 0.030 0.030 0.000   0 0.035
LLCKR7 26/02/2015 Call 13.250 3.115 3.115 0.000   0 3.155
LLCKS7 26/02/2015 Put 13.250 0.040 0.040 0.000   150 0.035
LLCKX7 26/02/2015 Call 13.500 2.870 2.870 0.000   200 2.910
LLCKY7 26/02/2015 Put 13.500 0.050 0.050 0.000   150 0.045
LLCLG7 26/02/2015 Call 13.750 2.515 2.735 0.000   0 2.665
LLCLH7 26/02/2015 Put 13.750 0.030 0.090 0.000   0 0.055
LLCKN7 26/02/2015 Call 14.000 2.275 2.495 0.000   0 2.425
LLCKO7 26/02/2015 Put 14.000 0.040 0.100 0.000   65 0.070
LLCL27 26/02/2015 Call 14.250 2.040 2.260 0.000   34 2.190
LLCL37 26/02/2015 Put 14.250 0.060 0.120 0.000   0 0.085
LLCL67 26/02/2015 Call 14.500 1.805 2.025 0.000   40 1.960
LLCL77 26/02/2015 Put 14.500 0.090 0.125 0.000   813 0.110
LLCLE7 26/02/2015 Call 14.750 1.600 1.780 0.000   0 1.730
LLCLF7 26/02/2015 Put 14.750 0.110 0.160 0.000   0 0.145
LLCKP7 26/02/2015 Call 15.000 1.385 1.560 0.000   162 1.510
LLCKQ7 26/02/2015 Put 15.000 0.150 0.200 0.000   1,963 0.180
LLCL87 26/02/2015 Call 15.500 0.990 1.125 0.000   766 1.100
LLCL97 26/02/2015 Put 15.500 0.245 0.315 0.000   510 0.305
LLCKT7 26/02/2015 Call 16.000 0.635 0.740 0.000   129 0.750
LLCKU7 26/02/2015 Put 16.000 0.410 0.505 0.000   500 0.485
LLCLC7 26/02/2015 Call 16.500 0.375 0.470 0.000   4,537 0.470
LLCLD7 26/02/2015 Put 16.500 0.665 0.785 0.000   150 0.755
LLCLU7 26/02/2015 Call 17.000 0.210 0.270 0.000   0 0.275
LLCLW7 26/02/2015 Put 17.000 1.005 1.130 0.000   150 1.090
LLCMI7 26/02/2015 Call 17.500 0.100 0.155 0.000   0 0.155
LLCMJ7 26/02/2015 Put 17.500 1.400 1.555 0.000   250 1.485
LLCP77 26/02/2015 Call 18.000 0.060 0.100 0.000   0 0.090
LLCP87 26/02/2015 Put 18.000 1.940 1.940 0.000   0 1.930
LLCPV7 26/02/2015 Call 18.500 0.050 0.050 0.000   0 0.055
LLCPW7 26/02/2015 Put 18.500 2.405 2.405 0.000   0 2.390
LLCQM7 26/02/2015 Call 19.000 0.035 0.035 0.000   0 0.040
LLCQN7 26/02/2015 Put 19.000 2.880 2.880 0.000   0 2.865
LLCS67 26/02/2015 Call 19.500 0.020 0.020 0.000   0 0.030
LLCS77 26/02/2015 Put 19.500 3.350 3.350 0.000   0 3.350
LLCUW7 26/02/2015 Call 20.000 0.015 0.015 0.000      
LLCUX7 26/02/2015 Put 20.000 3.810 3.810 0.000      
LLCXS9 26/03/2015 Call 0.010 16.105 16.105 0.000   0 16.155
LLCVQ8 26/03/2015 Call 10.000 0.000 0.000 0.000   0 6.385
LLCVR8 26/03/2015 Put 10.000 0.000 0.000 0.000   2,500 0.030
LLCXI9 26/03/2015 Call 10.250 0.000 0.000 0.000   0 6.135
LLCXJ9 26/03/2015 Put 10.250 0.000 0.000 0.000   0 0.030
LLCW58 26/03/2015 Call 10.500 0.000 0.000 0.000   350 5.890
LLCW68 26/03/2015 Put 10.500 0.000 0.000 0.000   0 0.030
LLCXO9 26/03/2015 Call 10.750 0.000 0.000 0.000   0 5.640
LLCXP9 26/03/2015 Put 10.750 0.000 0.000 0.000   0 0.030
LLCVO8 26/03/2015 Call 11.000 0.000 0.000 0.000   0 5.390
LLCVP8 26/03/2015 Put 11.000 0.000 0.000 0.000   0 0.030
LLCXG9 26/03/2015 Call 11.250 0.000 0.000 0.000   0 5.140
LLCXH9 26/03/2015 Put 11.250 0.000 0.000 0.000   0 0.030
LLCW18 26/03/2015 Call 11.500 0.000 0.000 0.000   0 4.895
LLCW28 26/03/2015 Put 11.500 0.000 0.000 0.000   200 0.030
LLCXM9 26/03/2015 Call 11.750 0.000 0.000 0.000   0 4.645
LLCXN9 26/03/2015 Put 11.750 0.000 0.000 0.000   0 0.035
LLCVW8 26/03/2015 Call 12.000 0.000 0.000 0.000   0 4.395
LLCVX8 26/03/2015 Put 12.000 0.000 0.000 0.000   100 0.035
LLCK17 26/03/2015 Call 12.010 4.085 4.085 0.000   250 4.125
LLCK27 26/03/2015 Put 12.010 0.010 0.010 0.000   0 0.035
LLCXD9 26/03/2015 Call 12.250 0.000 0.000 0.000   0 4.145
LLCXF9 26/03/2015 Put 12.250 0.000 0.000 0.000   148 0.035
LLCWA8 26/03/2015 Call 12.500 0.000 0.000 0.000   0 3.900
LLCWB8 26/03/2015 Put 12.500 0.000 0.000 0.000   256 0.040
LLCXK9 26/03/2015 Call 12.750 3.605 3.605 0.000   0 3.650
LLCXL9 26/03/2015 Put 12.750 0.035 0.035 0.000   18 0.045
LLCXJ8 26/03/2015 Call 13.000 3.360 3.360 0.000   30 3.400
LLCXK8 26/03/2015 Put 13.000 0.045 0.045 0.000   176 0.050
LLCXQ9 26/03/2015 Call 13.250 3.115 3.115 0.000   0 3.155
LLCXR9 26/03/2015 Put 13.250 0.060 0.060 0.000   0 0.060
LLCYN8 26/03/2015 Call 13.500 2.870 2.870 0.000   25 2.910
LLCYO8 26/03/2015 Put 13.500 0.075 0.075 0.000   0 0.070
LLCXV9 26/03/2015 Call 13.750 2.515 2.735 0.000   190 2.665
LLCXW9 26/03/2015 Put 13.750 0.060 0.120 0.000   0 0.085
LLCWU9 26/03/2015 Call 14.000 2.275 2.495 0.000   829 2.430
LLCWV9 26/03/2015 Put 14.000 0.090 0.130 0.000   420 0.105
LLCYV9 26/03/2015 Call 14.250 2.040 2.260 0.000   150 2.190
LLCYW9 26/03/2015 Put 14.250 0.105 0.150 0.000   0 0.130
LLCTI7 26/03/2015 Call 14.260 1.935 1.935 0.000   0 1.970
LLCTJ7 26/03/2015 Put 14.260 0.135 0.135 0.000   0 0.130
LLCZD9 26/03/2015 Call 14.500 1.810 2.030 0.000   70 1.960
LLCZE9 26/03/2015 Put 14.500 0.130 0.185 0.000   230 0.160
LLCTH7 26/03/2015 Call 14.510 1.720 1.720 0.000   3,000 1.755
LLCTG7 26/03/2015 Put 14.510 0.165 0.165 0.000   0 0.160
LLCZX9 26/03/2015 Call 14.750 1.610 1.790 0.000   300 1.740
LLCZY9 26/03/2015 Put 14.750 0.170 0.215 0.000   0 0.195
LLCCQ7 26/03/2015 Call 15.000 1.405 1.570 0.000   1,100 1.520
LLCCR7 26/03/2015 Put 15.000 0.205 0.265 0.000   32 0.245
LLCDL7 26/03/2015 Call 15.500 1.030 1.150 0.000   293 1.120
LLCDM7 26/03/2015 Put 15.500 0.330 0.395 0.000   119 0.370
LLCE27 26/03/2015 Call 16.000 0.680 0.775 0.840 168 566 0.780
LLCE37 26/03/2015 Put 16.000 0.500 0.595 0.000   42 0.555
LLCKF7 26/03/2015 Call 16.500 0.430 0.510 0.000   3,349 0.505
LLCKG7 26/03/2015 Put 16.500 0.755 0.865 0.000   0 0.815
LLCLX7 26/03/2015 Call 17.000 0.250 0.320 0.000   0 0.310
LLCLY7 26/03/2015 Put 17.000 1.085 1.195 0.000   150 1.135
LLCMK7 26/03/2015 Call 17.500 0.130 0.190 0.000   0 0.180
LLCML7 26/03/2015 Put 17.500 1.460 1.605 0.000   0 1.520
LLCP97 26/03/2015 Call 18.000 0.080 0.120 0.000   0 0.105
LLCPK7 26/03/2015 Put 18.000 1.975 1.975 0.000   0 1.950
LLCPX7 26/03/2015 Call 18.500 0.060 0.060 0.000   0 0.065
LLCPY7 26/03/2015 Put 18.500 2.440 2.440 0.000   0 2.405
LLCQO7 26/03/2015 Call 19.000 0.035 0.035 0.000   0 0.050
LLCQP7 26/03/2015 Put 19.000 2.915 2.915 0.000   0 2.880
LLCS87 26/03/2015 Call 19.500 0.025 0.025 0.000   0 0.045
LLCS97 26/03/2015 Put 19.500 3.400 3.400 0.000   0 3.365
LLCUY7 26/03/2015 Call 20.000 0.015 0.015 0.000      
LLCUZ7 26/03/2015 Put 20.000 3.890 3.890 0.000      
LLCLJ7 23/04/2015 Call 0.010 16.140 16.140 0.000   58,955 16.190
LLCSG7 23/04/2015 Call 13.250 3.120 3.120 0.000   0 3.155
LLCSH7 23/04/2015 Put 13.250 0.090 0.090 0.000   0 0.070
LLCQY7 23/04/2015 Call 13.500 2.875 2.875 0.000   0 2.905
LLCQZ7 23/04/2015 Put 13.500 0.105 0.105 0.000   0 0.085
LLCR17 23/04/2015 Call 13.750 2.520 2.740 0.000   0 2.665
LLCR27 23/04/2015 Put 13.750 0.085 0.145 0.000   0 0.110
LLCR37 23/04/2015 Call 14.000 2.285 2.505 0.000   0 2.430
LLCR47 23/04/2015 Put 14.000 0.100 0.170 0.000   0 0.135
LLCR57 23/04/2015 Call 14.250 2.055 2.275 0.000   0 2.205
LLCR67 23/04/2015 Put 14.250 0.130 0.200 0.000   0 0.165
LLCR77 23/04/2015 Call 14.500 1.825 2.045 0.000   0 1.980
LLCR87 23/04/2015 Put 14.500 0.165 0.235 0.000   0 0.195
LLCR97 23/04/2015 Call 14.750 1.630 1.810 0.000   0 1.760
LLCRF7 23/04/2015 Put 14.750 0.205 0.275 0.000   0 0.240
LLCRG7 23/04/2015 Call 15.000 1.420 1.600 0.000   0 1.550
LLCRH7 23/04/2015 Put 15.000 0.250 0.340 0.000   150 0.295
LLCRI7 23/04/2015 Call 15.500 1.050 1.190 0.000   0 1.165
LLCRJ7 23/04/2015 Put 15.500 0.370 0.490 0.000   0 0.435
LLCRK7 23/04/2015 Call 16.000 0.720 0.860 0.000   0 0.830
LLCRL7 23/04/2015 Put 16.000 0.560 0.680 0.000   0 0.625
LLCRM7 23/04/2015 Call 16.500 0.470 0.590 0.000   0 0.565
LLCRN7 23/04/2015 Put 16.500 0.810 0.950 0.000   0 0.880
LLCRO7 23/04/2015 Call 17.000 0.295 0.385 0.000   0 0.365
LLCRP7 23/04/2015 Put 17.000 1.135 1.275 0.000   0 1.195
LLCRQ7 23/04/2015 Call 17.500 0.175 0.245 0.000   0 0.225
LLCRR7 23/04/2015 Put 17.500 1.495 1.675 0.000   0 1.560
LLCRS7 23/04/2015 Call 18.000 0.130 0.130 0.000   0 0.140
LLCRT7 23/04/2015 Put 18.000 2.000 2.000 0.000   0 1.975
LLCRU7 23/04/2015 Call 18.500 0.075 0.075 0.000   0 0.085
LLCRV7 23/04/2015 Put 18.500 2.455 2.455 0.000   0 2.415
LLCRW7 23/04/2015 Call 19.000 0.045 0.045 0.000   0 0.055
LLCRX7 23/04/2015 Put 19.000 2.925 2.925 0.000   0 2.880
LLCSA7 23/04/2015 Call 19.500 0.025 0.025 0.000   0 0.040
LLCSB7 23/04/2015 Put 19.500 3.405 3.405 0.000   0 3.365
LLCV17 23/04/2015 Call 20.000 0.015 0.015 0.000      
LLCV27 23/04/2015 Put 20.000 3.895 3.895 0.000      
LLCTE7 28/05/2015 Call 13.250 3.135 3.135 0.000   0 3.165
LLCTF7 28/05/2015 Put 13.250 0.125 0.125 0.000   0 0.095
LLCSW7 28/05/2015 Call 13.500 2.890 2.890 0.000   0 2.930
LLCSX7 28/05/2015 Put 13.500 0.140 0.140 0.000   0 0.115
LLCT57 28/05/2015 Call 13.750 2.655 2.655 0.000   0 2.695
LLCT67 28/05/2015 Put 13.750 0.155 0.155 0.000   0 0.140
LLCSK7 28/05/2015 Call 14.000 2.420 2.420 0.000   0 2.465
LLCSL7 28/05/2015 Put 14.000 0.180 0.180 0.000   0 0.170
LLCSQ7 28/05/2015 Call 14.250 2.195 2.195 0.000   0 2.245
LLCSR7 28/05/2015 Put 14.250 0.215 0.215 0.000   0 0.205
LLCT97 28/05/2015 Call 14.500 1.980 1.980 0.000   0 2.025
LLCTA7 28/05/2015 Put 14.500 0.255 0.255 0.000   0 0.250
LLCSY7 28/05/2015 Call 14.750 1.770 1.770 0.000   0 1.815
LLCSZ7 28/05/2015 Put 14.750 0.305 0.305 0.000   0 0.295
LLCSI7 28/05/2015 Call 15.000 1.570 1.570 0.000   0 1.615
LLCSJ7 28/05/2015 Put 15.000 0.365 0.365 0.000   0 0.360
LLCTB7 28/05/2015 Call 15.500 1.205 1.205 0.000   0 1.240
LLCTC7 28/05/2015 Put 15.500 0.515 0.515 0.000   0 0.510
LLCSM7 28/05/2015 Call 16.000 0.890 0.890 0.000   0 0.915
LLCSN7 28/05/2015 Put 16.000 0.710 0.710 0.000   0 0.705
LLCT37 28/05/2015 Call 16.500 0.640 0.640 0.000   0 0.655
LLCT47 28/05/2015 Put 16.500 0.970 0.970 0.000   0 0.960
LLCSO7 28/05/2015 Call 17.000 0.440 0.440 0.000   0 0.455
LLCSP7 28/05/2015 Put 17.000 1.280 1.280 0.000   0 1.265
LLCT77 28/05/2015 Call 17.500 0.295 0.295 0.000   0 0.305
LLCT87 28/05/2015 Put 17.500 1.640 1.640 0.000   0 1.620
LLCSU7 28/05/2015 Call 18.000 0.195 0.195 0.000   0 0.195
LLCSV7 28/05/2015 Put 18.000 2.045 2.045 0.000   0 2.015
LLCT17 28/05/2015 Call 18.500 0.125 0.125 0.000   0 0.125
LLCT27 28/05/2015 Put 18.500 2.480 2.480 0.000   0 2.440
LLCSS7 28/05/2015 Call 19.000 0.080 0.080 0.000   0 0.080
LLCST7 28/05/2015 Put 19.000 2.945 2.945 0.000   0 2.895
LLCTK7 28/05/2015 Call 19.500 0.050 0.050 0.000   0 0.050
LLCTL7 28/05/2015 Put 19.500 3.415 3.415 0.000   0 3.370
LLCV37 28/05/2015 Call 20.000 0.030 0.030 0.000      
LLCV47 28/05/2015 Put 20.000 3.900 3.900 0.000      
LLCGP7 25/06/2015 Call 0.010 16.220 16.220 0.000   0 16.265
LLCY97 25/06/2015 Call 7.000 0.000 0.000 0.000   0 9.370
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.002
LLCXT7 25/06/2015 Call 7.500 0.000 0.000 0.000   0 8.870
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.005
LLCY77 25/06/2015 Call 9.000 0.000 0.000 0.000   0 7.380
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   40 0.020
LLCXV7 25/06/2015 Call 9.500 0.000 0.000 0.000   0 6.880
LLCXW7 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.025
LLCZC7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 6.385
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   50 0.035
LLCEF8 25/06/2015 Call 10.500 0.000 0.000 0.000   0 5.890
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   30 0.035
LLCI28 25/06/2015 Call 11.000 0.000 0.000 0.000   0 5.390
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.045
LLCGQ7 25/06/2015 Call 11.250 0.000 0.000 0.000   0 5.140
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.045
LLCMN8 25/06/2015 Call 11.500 0.000 0.000 0.000   0 4.895
LLCMO8 25/06/2015 Put 11.500 0.000 0.000 0.000   50 0.050
LLCFU7 25/06/2015 Call 11.750 0.000 0.000 0.000   0 4.645
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.055
LLCP78 25/06/2015 Call 12.000 0.000 0.000 0.000   0 4.400
LLCP88 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.065
LLCFO7 25/06/2015 Call 12.250 0.000 0.000 0.000   0 4.150
LLCFP7 25/06/2015 Put 12.250 0.000 0.000 0.000   50 0.070
LLCRR8 25/06/2015 Call 12.500 0.000 0.000 0.000   0 3.905
LLCRS8 25/06/2015 Put 12.500 0.000 0.000 0.000   0 0.080
LLCFW7 25/06/2015 Call 12.750 3.620 3.620 0.000   0 3.660
LLCFX7 25/06/2015 Put 12.750 0.100 0.100 0.000   0 0.095
LLCUP8 25/06/2015 Call 13.000 3.380 3.380 0.000   570 3.420
LLCUQ8 25/06/2015 Put 13.000 0.120 0.120 0.000   0 0.105
LLCFK7 25/06/2015 Call 13.250 3.140 3.140 0.000   70 3.180
LLCFL7 25/06/2015 Put 13.250 0.150 0.150 0.000   36 0.125
LLCYP8 25/06/2015 Call 13.500 2.905 2.905 0.000   0 2.945
LLCYQ8 25/06/2015 Put 13.500 0.170 0.170 0.000   0 0.145
LLCFS7 25/06/2015 Call 13.750 2.675 2.675 0.000   0 2.715
LLCFT7 25/06/2015 Put 13.750 0.205 0.205 0.000   0 0.170
LLCWW9 25/06/2015 Call 14.000 2.455 2.455 0.000   35 2.490
LLCWX9 25/06/2015 Put 14.000 0.240 0.240 0.000   60 0.205
LLCFM7 25/06/2015 Call 14.250 2.230 2.230 0.000   0 2.270
LLCFN7 25/06/2015 Put 14.250 0.280 0.280 0.000   0 0.245
LLCYD9 25/06/2015 Call 14.500 2.025 2.025 0.000   0 2.060
LLCYE9 25/06/2015 Put 14.500 0.325 0.325 0.000   0 0.290
LLCFQ7 25/06/2015 Call 14.750 1.820 1.820 0.000   48 1.855
LLCFR7 25/06/2015 Put 14.750 0.385 0.385 0.000   0 0.345
LLCZF9 25/06/2015 Call 15.000 1.625 1.625 0.000   150 1.660
LLCZG9 25/06/2015 Put 15.000 0.445 0.445 0.000   0 0.410
LLCJ27 25/06/2015 Call 15.500 1.270 1.270 0.000   0 1.300
LLCJ37 25/06/2015 Put 15.500 0.605 0.605 0.000   0 0.570
LLCCS7 25/06/2015 Call 16.000 0.960 0.960 0.000   30 0.990
LLCCT7 25/06/2015 Put 16.000 0.805 0.805 0.000   7 0.770
LLCKH7 25/06/2015 Call 16.500 0.705 0.705 0.000   50 0.730
LLCKI7 25/06/2015 Put 16.500 1.055 1.055 0.000   150 1.020
LLCLZ7 25/06/2015 Call 17.000 0.475 0.540 0.000   150 0.525
LLCM17 25/06/2015 Put 17.000 1.355 1.355 0.000   0 1.320
LLCMM7 25/06/2015 Call 17.500 0.355 0.355 0.000   150 0.370
LLCMN7 25/06/2015 Put 17.500 1.700 1.700 0.000   0 1.660
LLCPL7 25/06/2015 Call 18.000 0.245 0.245 0.000   0 0.255
LLCPM7 25/06/2015 Put 18.000 2.090 2.090 0.000   0 2.045
LLCPZ7 25/06/2015 Call 18.500 0.170 0.170 0.000   0 0.170
LLCQ17 25/06/2015 Put 18.500 2.515 2.515 0.000   0 2.465
LLCQQ7 25/06/2015 Call 19.000 0.120 0.120 0.000   0 0.110
LLCQR7 25/06/2015 Put 19.000 2.965 2.965 0.000   0 2.915
LLCSC7 25/06/2015 Call 19.500 0.085 0.085 0.000   0 0.075
LLCSD7 25/06/2015 Put 19.500 3.430 3.430 0.000   0 3.385
LLCV57 25/06/2015 Call 20.000 0.060 0.060 0.000      
LLCV67 25/06/2015 Put 20.000 3.910 3.910 0.000      
LLCNV7 24/09/2015 Call 0.010 16.060 16.060 0.000   0 16.105
LLCL29 24/09/2015 Call 9.000 0.000 0.000 0.000   0 7.375
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.020
LLCTN7 24/09/2015 Call 9.010 6.930 6.930 0.000   0 6.980
LLCTM7 24/09/2015 Put 9.010 0.001 0.001 0.000   0 0.020
LLCL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 6.880
LLCL79 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.035
LLCKT9 24/09/2015 Call 10.000 0.000 0.000 0.000   0 6.380
LLCKU9 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.045
LLCTO7 24/09/2015 Call 10.010 5.960 5.960 0.000   0 6.010
LLCTP7 24/09/2015 Put 10.010 0.008 0.008 0.000   0 0.045
LLCL89 24/09/2015 Call 10.500 0.000 0.000 0.000   0 5.885
LLCL99 24/09/2015 Put 10.500 0.000 0.000 0.000   0 0.060
LLCKV9 24/09/2015 Call 11.000 0.000 0.000 0.000   0 5.390
LLCKW9 24/09/2015 Put 11.000 0.000 0.000 0.000   0 0.080
LLCTR7 24/09/2015 Call 11.010 5.000 5.000 0.000   0 5.050
LLCTQ7 24/09/2015 Put 11.010 0.030 0.030 0.000   0 0.080
LLCLA9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 4.895
LLCLB9 24/09/2015 Put 11.500 0.000 0.000 0.000   30 0.100
LLCKX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 4.405
LLCKY9 24/09/2015 Put 12.000 0.000 0.000 0.000   150 0.130
LLCTS7 24/09/2015 Call 12.010 4.070 4.070 0.000   0 4.115
LLCTT7 24/09/2015 Put 12.010 0.085 0.085 0.000   0 0.130
LLCLN9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 3.925
LLCLO9 24/09/2015 Put 12.500 0.000 0.000 0.000   0 0.165
LLCN17 24/09/2015 Call 12.750 3.650 3.650 0.000   0 3.685
LLCN27 24/09/2015 Put 12.750 0.170 0.170 0.000   0 0.190
LLCM59 24/09/2015 Call 13.000 3.420 3.420 0.000   0 3.455
LLCM69 24/09/2015 Put 13.000 0.200 0.200 0.000   100 0.215
LLCMS7 24/09/2015 Call 13.250 3.195 3.195 0.000   0 3.225
LLCMT7 24/09/2015 Put 13.250 0.245 0.245 0.000   0 0.250
LLCN49 24/09/2015 Call 13.500 2.970 2.970 0.000   0 3.005
LLCN59 24/09/2015 Put 13.500 0.285 0.285 0.000   0 0.285
LLCMO7 24/09/2015 Call 13.750 2.755 2.755 0.000   0 2.785
LLCMP7 24/09/2015 Put 13.750 0.335 0.335 0.000   0 0.335
LLCXT9 24/09/2015 Call 14.000 2.545 2.545 0.000   0 2.580
LLCXU9 24/09/2015 Put 14.000 0.385 0.385 0.000   0 0.380
LLCMU7 24/09/2015 Call 14.250 2.340 2.340 0.000   0 2.380
LLCMV7 24/09/2015 Put 14.250 0.445 0.445 0.000   0 0.445
LLCYF9 24/09/2015 Call 14.500 2.145 2.145 0.000   0 2.190
LLCYG9 24/09/2015 Put 14.500 0.510 0.510 0.000   0 0.510
LLCMQ7 24/09/2015 Call 14.750 1.955 1.955 0.000   0 2.005
LLCMR7 24/09/2015 Put 14.750 0.585 0.585 0.000   0 0.585
LLCZH9 24/09/2015 Call 15.000 1.780 1.780 0.000   150 1.830
LLCZI9 24/09/2015 Put 15.000 0.665 0.665 0.000   0 0.670
LLCMW7 24/09/2015 Call 15.500 1.450 1.450 0.000   12 1.490
LLCMX7 24/09/2015 Put 15.500 0.860 0.860 0.000   0 0.865
LLCCU7 24/09/2015 Call 16.000 1.160 1.160 0.000   130 1.190
LLCCV7 24/09/2015 Put 16.000 1.090 1.090 0.000   0 1.095
LLCMY7 24/09/2015 Call 16.500 0.905 0.905 0.000   0 0.935
LLCMZ7 24/09/2015 Put 16.500 1.355 1.355 0.000   0 1.365
LLCJ47 24/09/2015 Call 17.000 0.700 0.700 0.000   150 0.720
LLCJ57 24/09/2015 Put 17.000 1.660 1.660 0.000   155 1.665
LLCNW7 24/09/2015 Call 17.500 0.530 0.530 0.000   300 0.545
LLCNX7 24/09/2015 Put 17.500 2.000 2.000 0.000   0 2.010
LLCM27 24/09/2015 Call 18.000 0.395 0.395 0.000   300 0.410
LLCM37 24/09/2015 Put 18.000 2.375 2.375 0.000   0 2.380
LLCQ27 24/09/2015 Call 18.500 0.290 0.290 0.000   300 0.300
LLCQ37 24/09/2015 Put 18.500 2.780 2.780 0.000   0 2.770
LLCQS7 24/09/2015 Call 19.000 0.215 0.215 0.000   0 0.225
LLCQT7 24/09/2015 Put 19.000 3.200 3.200 0.000   0 3.185
LLCSE7 24/09/2015 Call 19.500 0.160 0.160 0.000   150 0.165
LLCSF7 24/09/2015 Put 19.500 3.640 3.640 0.000   0 3.630
LLCV77 24/09/2015 Call 20.000 0.115 0.115 0.000      
LLCV87 24/09/2015 Put 20.000 4.075 4.075 0.000      
LLCUR7 17/12/2015 Call 0.010 16.155 16.155 0.000   0 16.205
LLCM68 17/12/2015 Call 8.500 0.000 0.000 0.000   48 7.875
LLCM78 17/12/2015 Put 8.500 0.000 0.000 0.000   50 0.035
LLCLX8 17/12/2015 Call 9.000 0.000 0.000 0.000   30 7.375
LLCLY8 17/12/2015 Put 9.000 0.000 0.000 0.000   0 0.045
LLCM28 17/12/2015 Call 11.000 0.000 0.000 0.000   100 5.390
LLCM38 17/12/2015 Put 11.000 0.000 0.000 0.000   100 0.115
LLCGN7 17/12/2015 Call 11.500 0.000 0.000 0.000   0 4.900
LLCGO7 17/12/2015 Put 11.500 0.000 0.000 0.000   0 0.140
LLCG77 17/12/2015 Call 12.000 0.000 0.000 0.000   0 4.410
LLCG87 17/12/2015 Put 12.000 0.000 0.000 0.000   0 0.180
LLCFY7 17/12/2015 Call 12.500 0.000 0.000 0.000   0 3.935
LLCFZ7 17/12/2015 Put 12.500 0.000 0.000 0.000   0 0.225
LLCG97 17/12/2015 Call 13.000 3.435 3.435 0.000   12 3.475
LLCGK7 17/12/2015 Put 13.000 0.260 0.260 0.000   0 0.290
LLCYR8 17/12/2015 Call 13.500 3.000 3.000 0.000   200 3.035
LLCYS8 17/12/2015 Put 13.500 0.360 0.360 0.000   48 0.375
LLCU37 17/12/2015 Call 13.750 2.795 2.795 0.000   0 2.830
LLCU47 17/12/2015 Put 13.750 0.410 0.410 0.000   0 0.420
LLCG37 17/12/2015 Call 14.000 2.590 2.590 0.000   5 2.630
LLCG47 17/12/2015 Put 14.000 0.475 0.475 0.000   0 0.480
LLCU77 17/12/2015 Call 14.250 2.395 2.395 0.000   0 2.440
LLCU87 17/12/2015 Put 14.250 0.540 0.540 0.000   0 0.545
LLCG17 17/12/2015 Call 14.500 2.205 2.205 0.000   0 2.255
LLCG27 17/12/2015 Put 14.500 0.610 0.610 0.000   0 0.610
LLCU17 17/12/2015 Call 14.750 2.025 2.025 0.000   0 2.075
LLCU27 17/12/2015 Put 14.750 0.690 0.690 0.000   0 0.695
LLCG57 17/12/2015 Call 15.000 1.855 1.855 0.000   0 1.900
LLCG67 17/12/2015 Put 15.000 0.775 0.775 0.000   0 0.780
LLCTY7 17/12/2015 Call 15.500 1.540 1.540 0.000   0 1.580
LLCTZ7 17/12/2015 Put 15.500 0.975 0.975 0.000   0 0.980
LLCGL7 17/12/2015 Call 16.000 1.255 1.255 0.000   0 1.290
LLCGM7 17/12/2015 Put 16.000 1.205 1.205 0.000   0 1.215
LLCTU7 17/12/2015 Call 16.500 1.010 1.010 0.000   0 1.040
LLCTV7 17/12/2015 Put 16.500 1.465 1.465 0.000   0 1.480
LLCJW7 17/12/2015 Call 17.000 0.800 0.800 0.000   0 0.825
LLCJX7 17/12/2015 Put 17.000 1.765 1.765 0.000   0 1.780
LLCTW7 17/12/2015 Call 17.500 0.625 0.625 0.000   0 0.655
LLCTX7 17/12/2015 Put 17.500 2.100 2.100 0.000   0 2.110
LLCM47 17/12/2015 Call 18.000 0.490 0.490 0.000   0 0.510
LLCM57 17/12/2015 Put 18.000 2.460 2.460 0.000   0 2.465
LLCU57 17/12/2015 Call 18.500 0.380 0.380 0.000   0 0.395
LLCU67 17/12/2015 Put 18.500 2.850 2.850 0.000   0 2.845
LLCQ47 17/12/2015 Call 19.000 0.290 0.290 0.000   0 0.305
LLCQ57 17/12/2015 Put 19.000 3.265 3.265 0.000   0 3.250
LLCUS7 17/12/2015 Call 19.500 0.220 0.220 0.000   0 0.230
LLCUT7 17/12/2015 Put 19.500 3.685 3.685 0.000   0 3.675
LLCQU7 17/12/2015 Call 20.000 0.170 0.170 0.000   0 0.175
LLCQV7 17/12/2015 Put 20.000 4.115 4.115 0.000   0 4.120
LLCNR7 23/03/2016 Call 12.500 3.870 3.870 0.000   0 3.915
LLCNS7 23/03/2016 Put 12.500 0.175 0.175 0.000   0 0.170
LLCN37 23/03/2016 Call 13.000 3.415 3.415 0.000   0 3.460
LLCN47 23/03/2016 Put 13.000 0.255 0.255 0.000   0 0.250
LLCNT7 23/03/2016 Call 13.500 2.995 2.995 0.000   0 3.035
LLCNU7 23/03/2016 Put 13.500 0.365 0.365 0.000   0 0.355
LLCN57 23/03/2016 Call 14.000 2.610 2.610 0.000   0 2.645
LLCN67 23/03/2016 Put 14.000 0.495 0.495 0.000   0 0.490
LLCN77 23/03/2016 Call 14.500 2.255 2.255 0.000   0 2.295
LLCN87 23/03/2016 Put 14.500 0.660 0.660 0.000   0 0.645
LLCNL7 23/03/2016 Call 15.000 1.940 1.940 0.000   0 1.970
LLCNM7 23/03/2016 Put 15.000 0.850 0.850 0.000   0 0.835
LLCN97 23/03/2016 Call 16.000 1.400 1.400 0.000   0 1.430
LLCNK7 23/03/2016 Put 16.000 1.320 1.320 0.000   0 1.300
LLCNP7 23/03/2016 Call 17.000 0.985 0.985 0.000   0 1.005
LLCNQ7 23/03/2016 Put 17.000 1.900 1.900 0.000   0 1.875
LLCNN7 23/03/2016 Call 18.000 0.675 0.675 0.000   0 0.690
LLCNO7 23/03/2016 Put 18.000 2.585 2.585 0.000   0 2.555
LLCQ67 23/03/2016 Call 19.000 0.445 0.445 0.000   0 0.460
LLCQ77 23/03/2016 Put 19.000 3.345 3.345 0.000   0 3.315
LLCQW7 23/03/2016 Call 20.000 0.290 0.290 0.000   0 0.300
LLCQX7 23/03/2016 Put 20.000 4.175 4.175 0.000   0 4.135
LLCUJ7 23/06/2016 Call 13.500 3.095 3.095 0.000   0 3.135
LLCUK7 23/06/2016 Put 13.500 0.510 0.510 0.000   0 0.500
LLCUH7 23/06/2016 Call 14.000 2.735 2.735 0.000   0 2.775
LLCUI7 23/06/2016 Put 14.000 0.660 0.660 0.000   0 0.650
LLCUP7 23/06/2016 Call 14.500 2.410 2.410 0.000   0 2.445
LLCUQ7 23/06/2016 Put 14.500 0.840 0.840 0.000   0 0.825
LLCUD7 23/06/2016 Call 15.000 2.110 2.110 0.000   0 2.145
LLCUE7 23/06/2016 Put 15.000 1.045 1.045 0.000   0 1.025
LLCUF7 23/06/2016 Call 16.000 1.600 1.600 0.000   0 1.630
LLCUG7 23/06/2016 Put 16.000 1.525 1.525 0.000   0 1.505
LLCUB7 23/06/2016 Call 17.000 1.185 1.185 0.000   0 1.210
LLCUC7 23/06/2016 Put 17.000 2.100 2.100 0.000   0 2.080
LLCU97 23/06/2016 Call 18.000 0.865 0.865 0.000   0 0.885
LLCUA7 23/06/2016 Put 18.000 2.770 2.770 0.000   0 2.740
LLCUN7 23/06/2016 Call 19.000 0.625 0.625 0.000   0 0.640
LLCUO7 23/06/2016 Put 19.000 3.510 3.510 0.000   0 3.475
LLCUL7 23/06/2016 Call 20.000 0.445 0.445 0.000   0 0.455
LLCUM7 23/06/2016 Put 20.000 4.310 4.310 0.000   0 4.270
LLCT29 22/12/2016 Call 11.000 5.340 5.340 0.000   0 5.385
LLCT39 22/12/2016 Put 11.000 0.190 0.190 0.000   78 0.185

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.