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 * 16.170 Down -0.350 16.170 16.400 16.200 16.310 16.025 1,747,743 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCZA7 28/05/2015 Call 0.010 16.180 16.180 0.000   0 16.180
LLCTE7 28/05/2015 Call 13.250 2.940 2.940 0.000   0 2.940
LLCTF7 28/05/2015 Put 13.250 0.001 0.001 0.000   0 0.001
LLCSW7 28/05/2015 Call 13.500 2.695 2.695 0.000   0 2.695
LLCSX7 28/05/2015 Put 13.500 0.002 0.002 0.000   0 0.002
LLCT57 28/05/2015 Call 13.750 2.455 2.455 0.000   0 2.455
LLCT67 28/05/2015 Put 13.750 0.005 0.005 0.000   0 0.005
LLCSK7 28/05/2015 Call 14.000 2.210 2.210 0.000   0 2.210
LLCSL7 28/05/2015 Put 14.000 0.010 0.010 0.000   0 0.010
LLCSQ7 28/05/2015 Call 14.250 1.970 1.970 0.000   0 1.970
LLCSR7 28/05/2015 Put 14.250 0.020 0.020 0.000   0 0.020
LLCT97 28/05/2015 Call 14.500 1.730 1.730 0.000   0 1.730
LLCTA7 28/05/2015 Put 14.500 0.030 0.030 0.000   0 0.030
LLCSY7 28/05/2015 Call 14.750 1.500 1.500 0.000   0 1.500
LLCSZ7 28/05/2015 Put 14.750 0.050 0.050 0.000   0 0.050
LLCSI7 28/05/2015 Call 15.000 1.275 1.275 0.000   0 1.275
LLCSJ7 28/05/2015 Put 15.000 0.075 0.075 0.000   0 0.075
LLCTB7 28/05/2015 Call 15.500 0.860 0.860 0.000   0 0.860
LLCTC7 28/05/2015 Put 15.500 0.165 0.165 0.000   0 0.165
LLCSM7 28/05/2015 Call 16.000 0.520 0.520 0.000   0 0.520
LLCSN7 28/05/2015 Put 16.000 0.325 0.325 0.000   0 0.325
LLCT37 28/05/2015 Call 16.500 0.270 0.270 0.000   0 0.270
LLCT47 28/05/2015 Put 16.500 0.580 0.580 0.000   0 0.580
LLCSO7 28/05/2015 Call 17.000 0.120 0.120 0.000   0 0.120
LLCSP7 28/05/2015 Put 17.000 0.935 0.935 0.000   0 0.935
LLCT77 28/05/2015 Call 17.500 0.045 0.045 0.000   0 0.045
LLCT87 28/05/2015 Put 17.500 1.360 1.360 0.000   0 1.360
LLCSU7 28/05/2015 Call 18.000 0.015 0.015 0.000   0 0.015
LLCSV7 28/05/2015 Put 18.000 1.835 1.835 0.000   0 1.835
LLCT17 28/05/2015 Call 18.500 0.004 0.004 0.000   0 0.004
LLCT27 28/05/2015 Put 18.500 2.330 2.330 0.000   0 2.330
LLCSS7 28/05/2015 Call 19.000 0.001 0.001 0.000   0 0.001
LLCST7 28/05/2015 Put 19.000 2.830 2.830 0.000   0 2.830
LLCTK7 28/05/2015 Call 19.500 0.000 0.000 0.000   0 0.000
LLCTL7 28/05/2015 Put 19.500 3.330 3.330 0.000   0 3.330
LLCV37 28/05/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV47 28/05/2015 Put 20.000 3.830 3.830 0.000   0 3.830
LLCW67 28/05/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW77 28/05/2015 Put 20.500 4.330 4.330 0.000   0 4.330
LLCXI7 28/05/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXJ7 28/05/2015 Put 21.000 4.830 4.830 0.000   0 4.830
LLCGP7 25/06/2015 Call 0.010 16.210 16.210 0.000   0 16.210
LLCY97 25/06/2015 Call 7.000 9.190 9.190 0.000   0 9.190
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.000
LLCXT7 25/06/2015 Call 7.500 8.690 8.690 0.000   0 8.690
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   0 0.000
LLCY77 25/06/2015 Call 9.000 7.195 7.195 0.000   0 7.195
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   0 0.000
LLCZC7 25/06/2015 Call 10.000 6.200 6.200 0.000   0 6.200
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.000
LLCEF8 25/06/2015 Call 10.500 5.700 5.700 0.000   0 5.700
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.000
LLCI28 25/06/2015 Call 11.000 5.205 5.205 0.000   0 5.205
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCGQ7 25/06/2015 Call 11.250 4.955 4.955 0.000   0 4.955
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCMN8 25/06/2015 Call 11.500 4.710 4.710 0.000   0 4.710
LLCMO8 25/06/2015 Put 11.500 0.001 0.001 0.000   0 0.001
LLCFU7 25/06/2015 Call 11.750 4.460 4.460 0.000   0 4.460
LLCFV7 25/06/2015 Put 11.750 0.001 0.001 0.000   0 0.001
LLCP78 25/06/2015 Call 12.000 4.215 4.215 0.000   0 4.215
LLCP88 25/06/2015 Put 12.000 0.002 0.002 0.000   0 0.002
LLCFO7 25/06/2015 Call 12.250 3.970 3.970 0.000   0 3.970
LLCFP7 25/06/2015 Put 12.250 0.004 0.004 0.000   0 0.004
LLCRR8 25/06/2015 Call 12.500 3.725 3.725 0.000   0 3.725
LLCRS8 25/06/2015 Put 12.500 0.007 0.007 0.000   0 0.007
LLCFW7 25/06/2015 Call 12.750 3.480 3.480 0.000   0 3.480
LLCFX7 25/06/2015 Put 12.750 0.010 0.010 0.000   0 0.010
LLCUP8 25/06/2015 Call 13.000 3.240 3.240 0.000   0 3.240
LLCUQ8 25/06/2015 Put 13.000 0.015 0.015 0.000   0 0.015
LLCFK7 25/06/2015 Call 13.250 3.000 3.000 0.000   0 3.000
LLCFL7 25/06/2015 Put 13.250 0.025 0.025 0.000   0 0.025
LLCVI7 25/06/2015 Call 13.260 2.990 2.990 0.000   0 2.990
LLCVH7 25/06/2015 Put 13.260 0.025 0.025 0.000   0 0.025
LLCYP8 25/06/2015 Call 13.500 2.760 2.760 0.000   0 2.760
LLCYQ8 25/06/2015 Put 13.500 0.035 0.035 0.000   0 0.035
LLCVJ7 25/06/2015 Call 13.510 2.750 2.750 0.000   0 2.750
LLCVK7 25/06/2015 Put 13.510 0.035 0.035 0.000   0 0.035
LLCFS7 25/06/2015 Call 13.750 2.520 2.520 0.000   0 2.520
LLCFT7 25/06/2015 Put 13.750 0.050 0.050 0.000   0 0.050
LLCVM7 25/06/2015 Call 13.760 2.515 2.515 0.000   0 2.515
LLCVL7 25/06/2015 Put 13.760 0.050 0.050 0.000   0 0.050
LLCWW9 25/06/2015 Call 14.000 2.290 2.290 0.000   0 2.290
LLCWX9 25/06/2015 Put 14.000 0.070 0.070 0.000   0 0.070
LLCFM7 25/06/2015 Call 14.250 2.060 2.060 0.000   0 2.060
LLCFN7 25/06/2015 Put 14.250 0.095 0.095 0.000   0 0.095
LLCVQ7 25/06/2015 Call 14.260 2.050 2.050 0.000   0 2.050
LLCVP7 25/06/2015 Put 14.260 0.095 0.095 0.000   0 0.095
LLCYD9 25/06/2015 Call 14.500 1.835 1.835 0.000   0 1.835
LLCYE9 25/06/2015 Put 14.500 0.120 0.120 0.000   0 0.120
LLCVR7 25/06/2015 Call 14.510 1.830 1.830 0.000   0 1.830
LLCVS7 25/06/2015 Put 14.510 0.125 0.125 0.000   0 0.125
LLCFQ7 25/06/2015 Call 14.750 1.620 1.620 0.000   0 1.620
LLCFR7 25/06/2015 Put 14.750 0.160 0.160 0.000   0 0.160
LLCZF9 25/06/2015 Call 15.000 1.415 1.415 0.000   0 1.415
LLCZG9 25/06/2015 Put 15.000 0.205 0.205 0.000   0 0.205
LLCJ27 25/06/2015 Call 15.500 1.035 1.035 0.000   0 1.035
LLCJ37 25/06/2015 Put 15.500 0.325 0.325 0.000   0 0.325
LLCCS7 25/06/2015 Call 16.000 0.715 0.715 0.000   0 0.715
LLCCT7 25/06/2015 Put 16.000 0.500 0.500 0.000   0 0.500
LLCKH7 25/06/2015 Call 16.500 0.460 0.460 0.430 1,000 0 0.460
LLCKI7 25/06/2015 Put 16.500 0.745 0.745 0.000   0 0.745
LLCLZ7 25/06/2015 Call 17.000 0.275 0.275 0.000   0 0.275
LLCM17 25/06/2015 Put 17.000 1.060 1.060 0.000   0 1.060
LLCMM7 25/06/2015 Call 17.500 0.150 0.150 0.130 30 0 0.150
LLCMN7 25/06/2015 Put 17.500 1.440 1.440 0.000   0 1.440
LLCPL7 25/06/2015 Call 18.000 0.075 0.075 0.000   0 0.075
LLCPM7 25/06/2015 Put 18.000 1.870 1.870 0.000   0 1.870
LLCPZ7 25/06/2015 Call 18.500 0.035 0.035 0.000   0 0.035
LLCQ17 25/06/2015 Put 18.500 2.340 2.340 0.000   0 2.340
LLCQQ7 25/06/2015 Call 19.000 0.015 0.015 0.000   0 0.015
LLCQR7 25/06/2015 Put 19.000 2.830 2.830 0.000   0 2.830
LLCSC7 25/06/2015 Call 19.500 0.006 0.006 0.000   0 0.006
LLCSD7 25/06/2015 Put 19.500 3.330 3.330 0.000   0 3.330
LLCV57 25/06/2015 Call 20.000 0.002 0.002 0.000   0 0.002
LLCV67 25/06/2015 Put 20.000 3.830 3.830 0.000   0 3.830
LLCW87 25/06/2015 Call 20.500 0.001 0.001 0.000   0 0.001
LLCW97 25/06/2015 Put 20.500 4.330 4.330 0.000   0 4.330
LLCXK7 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXL7 25/06/2015 Put 21.000 4.830 4.830 0.000   0 4.830
LLCCW8 30/07/2015 Call 0.010 16.240 16.240 0.000   0 16.240
LLCZH7 30/07/2015 Call 13.750 2.615 2.615 0.000   0 2.615
LLCZI7 30/07/2015 Put 13.750 0.125 0.125 0.000   0 0.125
LLCWE7 30/07/2015 Call 14.000 2.390 2.390 0.000   0 2.390
LLCWF7 30/07/2015 Put 14.000 0.155 0.155 0.000   0 0.155
LLCX37 30/07/2015 Call 14.250 2.170 2.170 0.000   0 2.170
LLCX47 30/07/2015 Put 14.250 0.190 0.190 0.000   0 0.190
LLCX17 30/07/2015 Call 14.500 1.955 1.955 0.000   0 1.955
LLCX27 30/07/2015 Put 14.500 0.225 0.225 0.000   0 0.225
LLCWG7 30/07/2015 Call 14.750 1.755 1.755 0.000   0 1.755
LLCWH7 30/07/2015 Put 14.750 0.270 0.270 0.000   0 0.270
LLCWQ7 30/07/2015 Call 15.000 1.555 1.555 0.000   0 1.555
LLCWR7 30/07/2015 Put 15.000 0.320 0.320 0.000   0 0.320
LLCWY7 30/07/2015 Call 15.500 1.200 1.200 0.000   0 1.200
LLCWZ7 30/07/2015 Put 15.500 0.460 0.460 0.435 40 0 0.460
LLCWO7 30/07/2015 Call 16.000 0.885 0.885 0.000   0 0.885
LLCWP7 30/07/2015 Put 16.000 0.645 0.645 0.000   0 0.645
LLCWW7 30/07/2015 Call 16.500 0.625 0.625 0.000   0 0.625
LLCWX7 30/07/2015 Put 16.500 0.885 0.885 0.000   0 0.885
LLCWK7 30/07/2015 Call 17.000 0.425 0.425 0.000   0 0.425
LLCWL7 30/07/2015 Put 17.000 1.185 1.185 0.000   0 1.185
LLCWS7 30/07/2015 Call 17.500 0.275 0.275 0.000   0 0.275
LLCWT7 30/07/2015 Put 17.500 1.540 1.540 0.000   0 1.540
LLCWM7 30/07/2015 Call 18.000 0.170 0.170 0.000   0 0.170
LLCWN7 30/07/2015 Put 18.000 1.940 1.940 0.000   0 1.940
LLCWU7 30/07/2015 Call 18.500 0.100 0.100 0.000   0 0.100
LLCWV7 30/07/2015 Put 18.500 2.380 2.380 0.000   0 2.380
LLCX57 30/07/2015 Call 19.000 0.060 0.060 0.000   0 0.060
LLCX67 30/07/2015 Put 19.000 2.850 2.850 0.000   0 2.850
LLCWI7 30/07/2015 Call 19.500 0.035 0.035 0.000   0 0.035
LLCWJ7 30/07/2015 Put 19.500 3.335 3.335 0.000   0 3.335
LLCX77 30/07/2015 Call 20.000 0.020 0.020 0.000   0 0.020
LLCX87 30/07/2015 Put 20.000 3.830 3.830 0.000   0 3.830
LLCX97 30/07/2015 Call 20.500 0.009 0.009 0.000   0 0.009
LLCXA7 30/07/2015 Put 20.500 4.330 4.330 0.000   0 4.330
LLCXM7 30/07/2015 Call 21.000 0.005 0.005 0.000   0 0.005
LLCXN7 30/07/2015 Put 21.000 4.830 4.830 0.000   0 4.830
LLCZJ7 27/08/2015 Call 13.750 2.640 2.640 0.000   0 2.640
LLCZK7 27/08/2015 Put 13.750 0.225 0.225 0.000   0 0.225
LLCZF7 27/08/2015 Call 14.000 2.420 2.420 0.000   0 2.420
LLCZG7 27/08/2015 Put 14.000 0.260 0.260 0.000   0 0.260
LLCZB7 27/08/2015 Call 14.250 2.205 2.205 0.000   0 2.205
LLCZE7 27/08/2015 Put 14.250 0.305 0.305 0.000   0 0.305
LLCYG7 27/08/2015 Call 14.500 2.005 2.005 0.000   0 2.005
LLCYH7 27/08/2015 Put 14.500 0.355 0.355 0.000   0 0.355
LLCZ87 27/08/2015 Call 14.750 1.805 1.805 0.000   0 1.805
LLCZ97 27/08/2015 Put 14.750 0.420 0.420 0.000   0 0.420
LLCYU7 27/08/2015 Call 15.000 1.620 1.620 0.000   0 1.620
LLCYV7 27/08/2015 Put 15.000 0.490 0.490 0.000   0 0.490
LLCYE7 27/08/2015 Call 15.500 1.270 1.270 0.000   0 1.270
LLCYF7 27/08/2015 Put 15.500 0.665 0.665 0.000   0 0.665
LLCZ27 27/08/2015 Call 16.000 0.970 0.970 0.000   0 0.970
LLCZ37 27/08/2015 Put 16.000 0.890 0.890 0.000   0 0.890
LLCYI7 27/08/2015 Call 16.500 0.720 0.720 0.000   0 0.720
LLCYJ7 27/08/2015 Put 16.500 1.160 1.160 0.000   0 1.160
LLCYZ7 27/08/2015 Call 17.000 0.515 0.515 0.000   0 0.515
LLCZ17 27/08/2015 Put 17.000 1.470 1.470 0.000   0 1.470
LLCYK7 27/08/2015 Call 17.500 0.355 0.355 0.000   0 0.355
LLCYL7 27/08/2015 Put 17.500 1.830 1.830 0.000   0 1.830
LLCYS7 27/08/2015 Call 18.000 0.240 0.240 0.000   0 0.240
LLCYT7 27/08/2015 Put 18.000 2.225 2.225 0.000   0 2.225
LLCZ67 27/08/2015 Call 18.500 0.155 0.155 0.000   0 0.155
LLCZ77 27/08/2015 Put 18.500 2.650 2.650 0.000   0 2.650
LLCYQ7 27/08/2015 Call 19.000 0.100 0.100 0.000   0 0.100
LLCYR7 27/08/2015 Put 19.000 3.095 3.095 0.000   0 3.095
LLCZ47 27/08/2015 Call 19.500 0.065 0.065 0.000   0 0.065
LLCZ57 27/08/2015 Put 19.500 3.560 3.560 0.000   0 3.560
LLCYM7 27/08/2015 Call 20.000 0.040 0.040 0.000   0 0.040
LLCYN7 27/08/2015 Put 20.000 4.035 4.035 0.000   0 4.035
LLCYW7 27/08/2015 Call 20.500 0.025 0.025 0.000   0 0.025
LLCYX7 27/08/2015 Put 20.500 4.515 4.515 0.000   0 4.515
LLCYO7 27/08/2015 Call 21.000 0.015 0.015 0.000   0 0.015
LLCYP7 27/08/2015 Put 21.000 5.000 5.000 0.000   0 5.000
LLCNV7 24/09/2015 Call 0.010 16.045 16.045 0.000   0 16.045
LLCL29 24/09/2015 Call 9.000 7.230 7.230 0.000   0 7.230
LLCL39 24/09/2015 Put 9.000 0.003 0.003 0.000   0 0.003
LLCTN7 24/09/2015 Call 9.010 6.990 6.990 0.000   0 6.990
LLCTM7 24/09/2015 Put 9.010 0.003 0.003 0.000   0 0.003
LLCL69 24/09/2015 Call 9.500 6.735 6.735 0.000   0 6.735
LLCL79 24/09/2015 Put 9.500 0.007 0.007 0.000   0 0.007
LLCKT9 24/09/2015 Call 10.000 6.240 6.240 0.000   0 6.240
LLCKU9 24/09/2015 Put 10.000 0.015 0.015 0.000   0 0.015
LLCTO7 24/09/2015 Call 10.010 5.995 5.995 0.000   0 5.995
LLCTP7 24/09/2015 Put 10.010 0.015 0.015 0.000   0 0.015
LLCL89 24/09/2015 Call 10.500 5.740 5.740 0.000   0 5.740
LLCL99 24/09/2015 Put 10.500 0.025 0.025 0.000   0 0.025
LLCKV9 24/09/2015 Call 11.000 5.245 5.245 0.000   0 5.245
LLCKW9 24/09/2015 Put 11.000 0.040 0.040 0.000   0 0.040
LLCTR7 24/09/2015 Call 11.010 5.010 5.010 0.000   0 5.010
LLCTQ7 24/09/2015 Put 11.010 0.040 0.040 0.000   0 0.040
LLCLA9 24/09/2015 Call 11.500 4.755 4.755 0.000   0 4.755
LLCLB9 24/09/2015 Put 11.500 0.065 0.065 0.000   0 0.065
LLCKX9 24/09/2015 Call 12.000 4.270 4.270 0.000   0 4.270
LLCKY9 24/09/2015 Put 12.000 0.090 0.090 0.000   0 0.090
LLCTS7 24/09/2015 Call 12.010 4.050 4.050 0.000   0 4.050
LLCTT7 24/09/2015 Put 12.010 0.095 0.095 0.000   0 0.095
LLCLN9 24/09/2015 Call 12.500 3.795 3.795 0.000   0 3.795
LLCLO9 24/09/2015 Put 12.500 0.130 0.130 0.000   0 0.130
LLCN17 24/09/2015 Call 12.750 3.565 3.565 0.000   0 3.565
LLCN27 24/09/2015 Put 12.750 0.150 0.150 0.000   0 0.150
LLCM59 24/09/2015 Call 13.000 3.330 3.330 0.000   0 3.330
LLCM69 24/09/2015 Put 13.000 0.180 0.180 0.000   0 0.180
LLCXS7 24/09/2015 Call 13.010 3.145 3.145 0.000   0 3.145
LLCXY7 24/09/2015 Put 13.010 0.175 0.175 0.000   0 0.175
LLCMS7 24/09/2015 Call 13.250 3.105 3.105 0.000   0 3.105
LLCMT7 24/09/2015 Put 13.250 0.205 0.205 0.000   0 0.205
LLCN49 24/09/2015 Call 13.500 2.880 2.880 0.000   0 2.880
LLCN59 24/09/2015 Put 13.500 0.240 0.240 0.000   0 0.240
LLCMO7 24/09/2015 Call 13.750 2.665 2.665 0.000   0 2.665
LLCMP7 24/09/2015 Put 13.750 0.275 0.275 0.000   0 0.275
LLCXT9 24/09/2015 Call 14.000 2.450 2.450 0.000   0 2.450
LLCXU9 24/09/2015 Put 14.000 0.325 0.325 0.000   0 0.325
LLCY17 24/09/2015 Call 14.010 2.295 2.295 0.000   0 2.295
LLCXZ7 24/09/2015 Put 14.010 0.320 0.320 0.000   0 0.320
LLCMU7 24/09/2015 Call 14.250 2.245 2.245 0.000   0 2.245
LLCMV7 24/09/2015 Put 14.250 0.375 0.375 0.000   0 0.375
LLCYF9 24/09/2015 Call 14.500 2.040 2.040 0.000   0 2.040
LLCYG9 24/09/2015 Put 14.500 0.430 0.430 0.000   0 0.430
LLCVE7 24/09/2015 Call 14.510 1.910 1.910 0.000   0 1.910
LLCVD7 24/09/2015 Put 14.510 0.430 0.430 0.000   0 0.430
LLCMQ7 24/09/2015 Call 14.750 1.855 1.855 0.000   0 1.855
LLCMR7 24/09/2015 Put 14.750 0.500 0.500 0.000   0 0.500
LLCZH9 24/09/2015 Call 15.000 1.665 1.665 0.000   0 1.665
LLCZI9 24/09/2015 Put 15.000 0.570 0.570 0.000   0 0.570
LLCVF7 24/09/2015 Call 15.010 1.555 1.555 0.000   0 1.555
LLCVG7 24/09/2015 Put 15.010 0.570 0.570 0.000   0 0.570
LLCMW7 24/09/2015 Call 15.500 1.330 1.330 0.000   0 1.330
LLCMX7 24/09/2015 Put 15.500 0.750 0.750 0.000   0 0.750
LLCCU7 24/09/2015 Call 16.000 1.030 1.030 0.000   0 1.030
LLCCV7 24/09/2015 Put 16.000 0.965 0.965 0.000   0 0.965
LLCMY7 24/09/2015 Call 16.500 0.780 0.780 0.000   0 0.780
LLCMZ7 24/09/2015 Put 16.500 1.230 1.230 0.000   0 1.230
LLCJ47 24/09/2015 Call 17.000 0.580 0.580 0.000   0 0.580
LLCJ57 24/09/2015 Put 17.000 1.540 1.540 0.000   0 1.540
LLCNW7 24/09/2015 Call 17.500 0.420 0.420 0.000   0 0.420
LLCNX7 24/09/2015 Put 17.500 1.890 1.890 0.000   0 1.890
LLCBV8 24/09/2015 Call 17.510 0.390 0.390 0.000   0 0.390
LLCBU8 24/09/2015 Put 17.510 1.885 1.885 0.000   0 1.885
LLCM27 24/09/2015 Call 18.000 0.295 0.295 0.000   0 0.295
LLCM37 24/09/2015 Put 18.000 2.275 2.275 0.000   0 2.275
LLCQ27 24/09/2015 Call 18.500 0.205 0.205 0.000   0 0.205
LLCQ37 24/09/2015 Put 18.500 2.695 2.695 0.000   0 2.695
LLCQS7 24/09/2015 Call 19.000 0.140 0.140 0.000   0 0.140
LLCQT7 24/09/2015 Put 19.000 3.135 3.135 0.000   0 3.135
LLCSE7 24/09/2015 Call 19.500 0.095 0.095 0.000   0 0.095
LLCSF7 24/09/2015 Put 19.500 3.585 3.585 0.000   0 3.585
LLCV77 24/09/2015 Call 20.000 0.065 0.065 0.000   0 0.065
LLCV87 24/09/2015 Put 20.000 4.050 4.050 0.000   0 4.050
LLCWA7 24/09/2015 Call 20.500 0.040 0.040 0.000   0 0.040
LLCWB7 24/09/2015 Put 20.500 4.530 4.530 0.000   0 4.530
LLCXO7 24/09/2015 Call 21.000 0.025 0.025 0.000   0 0.025
LLCXP7 24/09/2015 Put 21.000 5.010 5.010 0.000   0 5.010
LLCCZ8 29/10/2015 Call 13.750 2.705 2.705 0.000   0 2.705
LLCD18 29/10/2015 Put 13.750 0.335 0.335 0.000   0 0.335
LLCBW8 29/10/2015 Call 14.000 2.500 2.500 0.000   0 2.500
LLCBX8 29/10/2015 Put 14.000 0.390 0.390 0.000   0 0.390
LLCCO8 29/10/2015 Call 14.250 2.300 2.300 0.000   0 2.300
LLCCP8 29/10/2015 Put 14.250 0.445 0.445 0.000   0 0.445
LLCCU8 29/10/2015 Call 14.500 2.105 2.105 0.000   0 2.105
LLCCV8 29/10/2015 Put 14.500 0.510 0.510 0.000   0 0.510
LLCC58 29/10/2015 Call 14.750 1.920 1.920 0.000   0 1.920
LLCC68 29/10/2015 Put 14.750 0.575 0.575 0.000   0 0.575
LLCCK8 29/10/2015 Call 15.000 1.740 1.740 0.000   0 1.740
LLCCL8 29/10/2015 Put 15.000 0.660 0.660 0.000   0 0.660
LLCC38 29/10/2015 Call 15.500 1.415 1.415 0.000   0 1.415
LLCC48 29/10/2015 Put 15.500 0.840 0.840 0.000   0 0.840
LLCCM8 29/10/2015 Call 16.000 1.120 1.120 0.000   0 1.120
LLCCN8 29/10/2015 Put 16.000 1.055 1.055 0.000   0 1.055
LLCC18 29/10/2015 Call 16.500 0.875 0.875 0.000   0 0.875
LLCC28 29/10/2015 Put 16.500 1.315 1.315 0.000   0 1.315
LLCCI8 29/10/2015 Call 17.000 0.665 0.665 0.000   0 0.665
LLCCJ8 29/10/2015 Put 17.000 1.620 1.620 0.000   0 1.620
LLCC78 29/10/2015 Call 17.500 0.500 0.500 0.000   0 0.500
LLCC88 29/10/2015 Put 17.500 1.960 1.960 0.000   0 1.960
LLCCG8 29/10/2015 Call 18.000 0.370 0.370 0.000   0 0.370
LLCCH8 29/10/2015 Put 18.000 2.340 2.340 0.000   0 2.340
LLCC98 29/10/2015 Call 18.500 0.270 0.270 0.000   0 0.270
LLCCF8 29/10/2015 Put 18.500 2.740 2.740 0.000   0 2.740
LLCCQ8 29/10/2015 Call 19.000 0.195 0.195 0.000   0 0.195
LLCCR8 29/10/2015 Put 19.000 3.170 3.170 0.000   0 3.170
LLCBY8 29/10/2015 Call 19.500 0.140 0.140 0.000   0 0.140
LLCBZ8 29/10/2015 Put 19.500 3.610 3.610 0.000   0 3.610
LLCCS8 29/10/2015 Call 20.000 0.100 0.100 0.000   0 0.100
LLCCT8 29/10/2015 Put 20.000 4.075 4.075 0.000   0 4.075
LLCCX8 29/10/2015 Call 20.500 0.070 0.070 0.000   0 0.070
LLCCY8 29/10/2015 Put 20.500 4.540 4.540 0.000   0 4.540
LLCUR7 17/12/2015 Call 0.010 16.130 16.130 0.000   0 16.130
LLCM68 17/12/2015 Call 8.500 7.730 7.730 0.000   0 7.730
LLCM78 17/12/2015 Put 8.500 0.008 0.008 0.000   0 0.008
LLCLX8 17/12/2015 Call 9.000 7.230 7.230 0.000   0 7.230
LLCLY8 17/12/2015 Put 9.000 0.015 0.015 0.000   0 0.015
LLCM28 17/12/2015 Call 11.000 5.265 5.265 0.000   0 5.265
LLCM38 17/12/2015 Put 11.000 0.095 0.095 0.000   0 0.095
LLCGN7 17/12/2015 Call 11.500 4.785 4.785 0.000   0 4.785
LLCGO7 17/12/2015 Put 11.500 0.130 0.130 0.000   0 0.130
LLCG77 17/12/2015 Call 12.000 4.315 4.315 0.000   0 4.315
LLCG87 17/12/2015 Put 12.000 0.170 0.170 0.000   0 0.170
LLCFY7 17/12/2015 Call 12.500 3.855 3.855 0.000   0 3.855
LLCFZ7 17/12/2015 Put 12.500 0.225 0.225 0.000   0 0.225
LLCG97 17/12/2015 Call 13.000 3.415 3.415 0.000   0 3.415
LLCGK7 17/12/2015 Put 13.000 0.295 0.295 0.000   0 0.295
LLCY27 17/12/2015 Call 13.010 3.330 3.330 0.000   0 3.330
LLCY37 17/12/2015 Put 13.010 0.290 0.290 0.000   0 0.290
LLCYR8 17/12/2015 Call 13.500 2.985 2.985 0.000   0 2.985
LLCYS8 17/12/2015 Put 13.500 0.375 0.375 0.000   0 0.375
LLCU37 17/12/2015 Call 13.750 2.785 2.785 0.000   0 2.785
LLCU47 17/12/2015 Put 13.750 0.425 0.425 0.000   0 0.425
LLCG37 17/12/2015 Call 14.000 2.585 2.585 0.000   0 2.585
LLCG47 17/12/2015 Put 14.000 0.475 0.475 0.000   0 0.475
LLCY57 17/12/2015 Call 14.010 2.535 2.535 0.000   0 2.535
LLCY47 17/12/2015 Put 14.010 0.475 0.475 0.000   0 0.475
LLCU77 17/12/2015 Call 14.250 2.395 2.395 0.000   0 2.395
LLCU87 17/12/2015 Put 14.250 0.545 0.545 0.000   0 0.545
LLCG17 17/12/2015 Call 14.500 2.210 2.210 0.000   0 2.210
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 2.025
LLCU27 17/12/2015 Put 14.750 0.685 0.685 0.000   0 0.685
LLCG57 17/12/2015 Call 15.000 1.860 1.860 0.000   0 1.860
LLCG67 17/12/2015 Put 15.000 0.770 0.770 0.000   0 0.770
LLCTY7 17/12/2015 Call 15.500 1.545 1.545 0.000   0 1.545
LLCTZ7 17/12/2015 Put 15.500 0.960 0.960 0.000   0 0.960
LLCGL7 17/12/2015 Call 16.000 1.260 1.260 0.000   0 1.260
LLCGM7 17/12/2015 Put 16.000 1.180 1.180 0.000   0 1.180
LLCTU7 17/12/2015 Call 16.500 1.015 1.015 0.000   0 1.015
LLCTV7 17/12/2015 Put 16.500 1.440 1.440 0.000   0 1.440
LLCJW7 17/12/2015 Call 17.000 0.810 0.810 0.000   0 0.810
LLCJX7 17/12/2015 Put 17.000 1.735 1.735 0.000   0 1.735
LLCTW7 17/12/2015 Call 17.500 0.635 0.635 0.000   0 0.635
LLCTX7 17/12/2015 Put 17.500 2.065 2.065 0.000   0 2.065
LLCM47 17/12/2015 Call 18.000 0.495 0.495 0.000   0 0.495
LLCM57 17/12/2015 Put 18.000 2.425 2.425 0.000   0 2.425
LLCU57 17/12/2015 Call 18.500 0.380 0.380 0.000   0 0.380
LLCU67 17/12/2015 Put 18.500 2.810 2.810 0.000   0 2.810
LLCQ47 17/12/2015 Call 19.000 0.285 0.285 0.000   0 0.285
LLCQ57 17/12/2015 Put 19.000 3.225 3.225 0.000   0 3.225
LLCUS7 17/12/2015 Call 19.500 0.215 0.215 0.000   0 0.215
LLCUT7 17/12/2015 Put 19.500 3.660 3.660 0.000   0 3.660
LLCQU7 17/12/2015 Call 20.000 0.165 0.165 0.000   0 0.165
LLCQV7 17/12/2015 Put 20.000 4.105 4.105 0.000   0 4.105
LLCWC7 17/12/2015 Call 20.500 0.125 0.125 0.000   0 0.125
LLCWD7 17/12/2015 Put 20.500 4.565 4.565 0.000   0 4.565
LLCXQ7 17/12/2015 Call 21.000 0.095 0.095 0.000   0 0.095
LLCXR7 17/12/2015 Put 21.000 5.035 5.035 0.000   0 5.035
LLCBP8 23/03/2016 Call 0.010 15.915 15.915 0.000   0 15.915
LLCNR7 23/03/2016 Call 12.500 3.915 3.915 0.000   0 3.915
LLCNS7 23/03/2016 Put 12.500 0.345 0.345 0.000   0 0.345
LLCN37 23/03/2016 Call 13.000 3.490 3.490 0.000   0 3.490
LLCN47 23/03/2016 Put 13.000 0.435 0.435 0.000   0 0.435
LLCNT7 23/03/2016 Call 13.500 3.085 3.085 0.000   0 3.085
LLCNU7 23/03/2016 Put 13.500 0.535 0.535 0.000   0 0.535
LLCD28 23/03/2016 Call 13.750 2.895 2.895 0.000   0 2.895
LLCD38 23/03/2016 Put 13.750 0.600 0.600 0.000   0 0.600
LLCN57 23/03/2016 Call 14.000 2.705 2.705 0.000   0 2.705
LLCN67 23/03/2016 Put 14.000 0.670 0.670 0.000   0 0.670
LLCZL7 23/03/2016 Call 14.250 2.520 2.520 0.000   0 2.520
LLCZM7 23/03/2016 Put 14.250 0.740 0.740 0.000   0 0.740
LLCN77 23/03/2016 Call 14.500 2.350 2.350 0.000   0 2.350
LLCN87 23/03/2016 Put 14.500 0.825 0.825 0.000   0 0.825
LLCZT7 23/03/2016 Call 14.750 2.180 2.180 0.000   0 2.180
LLCZU7 23/03/2016 Put 14.750 0.910 0.910 0.000   0 0.910
LLCNL7 23/03/2016 Call 15.000 2.015 2.015 0.000   0 2.015
LLCNM7 23/03/2016 Put 15.000 1.000 1.000 0.000   0 1.000
LLCZN7 23/03/2016 Call 15.500 1.715 1.715 0.000   0 1.715
LLCZO7 23/03/2016 Put 15.500 1.205 1.205 0.000   0 1.205
LLCN97 23/03/2016 Call 16.000 1.440 1.440 0.000   0 1.440
LLCNK7 23/03/2016 Put 16.000 1.440 1.440 0.000   0 1.440
LLCZR7 23/03/2016 Call 16.500 1.200 1.200 0.000   0 1.200
LLCZS7 23/03/2016 Put 16.500 1.700 1.700 0.000   0 1.700
LLCNP7 23/03/2016 Call 17.000 0.990 0.990 0.000   0 0.990
LLCNQ7 23/03/2016 Put 17.000 1.985 1.985 0.000   0 1.985
LLCZV7 23/03/2016 Call 17.500 0.815 0.815 0.000   0 0.815
LLCZW7 23/03/2016 Put 17.500 2.310 2.310 0.000   0 2.310
LLCNN7 23/03/2016 Call 18.000 0.660 0.660 0.000   0 0.660
LLCNO7 23/03/2016 Put 18.000 2.660 2.660 0.000   0 2.660
LLCZP7 23/03/2016 Call 18.500 0.530 0.530 0.000   0 0.530
LLCZQ7 23/03/2016 Put 18.500 3.025 3.025 0.000   0 3.025
LLCQ67 23/03/2016 Call 19.000 0.425 0.425 0.000   0 0.425
LLCQ77 23/03/2016 Put 19.000 3.420 3.420 0.000   0 3.420
LLCZX7 23/03/2016 Call 19.500 0.335 0.335 0.000   0 0.335
LLCZY7 23/03/2016 Put 19.500 3.830 3.830 0.000   0 3.830
LLCQW7 23/03/2016 Call 20.000 0.265 0.265 0.000   0 0.265
LLCQX7 23/03/2016 Put 20.000 4.255 4.255 0.000   0 4.255
LLCBS8 23/03/2016 Call 20.500 0.210 0.210 0.000   0 0.210
LLCBT8 23/03/2016 Put 20.500 4.695 4.695 0.000   0 4.695
LLCV97 23/03/2016 Call 21.000 0.165 0.165 0.000   0 0.165
LLCVA7 23/03/2016 Put 21.000 5.140 5.140 0.000   0 5.140
LLCY67 23/03/2016 Call 22.000 0.100 0.100 0.000   0 0.100
LLCYB7 23/03/2016 Put 22.000 6.065 6.065 0.000   0 6.065
LLCUJ7 23/06/2016 Call 13.500 3.185 3.185 0.000   0 3.185
LLCUK7 23/06/2016 Put 13.500 0.660 0.660 0.000   0 0.660
LLCUH7 23/06/2016 Call 14.000 2.820 2.820 0.000   0 2.820
LLCUI7 23/06/2016 Put 14.000 0.800 0.800 0.000   0 0.800
LLCUP7 23/06/2016 Call 14.500 2.480 2.480 0.000   0 2.480
LLCUQ7 23/06/2016 Put 14.500 0.970 0.970 0.000   0 0.970
LLCUD7 23/06/2016 Call 15.000 2.165 2.165 0.000   0 2.165
LLCUE7 23/06/2016 Put 15.000 1.155 1.155 0.000   0 1.155
LLCUF7 23/06/2016 Call 16.000 1.610 1.610 0.000   0 1.610
LLCUG7 23/06/2016 Put 16.000 1.605 1.605 0.000   0 1.605
LLCUB7 23/06/2016 Call 17.000 1.165 1.165 0.000   0 1.165
LLCUC7 23/06/2016 Put 17.000 2.155 2.155 0.000   0 2.155
LLCU97 23/06/2016 Call 18.000 0.820 0.820 0.000   0 0.820
LLCUA7 23/06/2016 Put 18.000 2.800 2.800 0.000   0 2.800
LLCUN7 23/06/2016 Call 19.000 0.565 0.565 0.000   0 0.565
LLCUO7 23/06/2016 Put 19.000 3.535 3.535 0.000   0 3.535
LLCUL7 23/06/2016 Call 20.000 0.385 0.385 0.000   0 0.385
LLCUM7 23/06/2016 Put 20.000 4.345 4.345 0.000   0 4.345
LLCVB7 23/06/2016 Call 21.000 0.260 0.260 0.000   0 0.260
LLCVC7 23/06/2016 Put 21.000 5.215 5.215 0.000   0 5.215
LLCYC7 23/06/2016 Call 22.000 0.175 0.175 0.000   0 0.175
LLCYD7 23/06/2016 Put 22.000 6.120 6.120 0.000   0 6.120
LLCB58 29/09/2016 Call 13.500 3.005 3.005 0.000   0 3.005
LLCB68 29/09/2016 Put 13.500 0.585 0.585 0.000   0 0.585
LLCBK8 29/09/2016 Call 14.000 2.640 2.640 0.000   0 2.640
LLCBL8 29/09/2016 Put 14.000 0.745 0.745 0.000   0 0.745
LLCBM8 29/09/2016 Call 14.500 2.305 2.305 0.000   0 2.305
LLCBO8 29/09/2016 Put 14.500 0.935 0.935 0.000   0 0.935
LLCBG8 29/09/2016 Call 15.000 2.005 2.005 0.000   0 2.005
LLCBH8 29/09/2016 Put 15.000 1.155 1.155 0.000   0 1.155
LLCBI8 29/09/2016 Call 16.000 1.495 1.495 0.000   0 1.495
LLCBJ8 29/09/2016 Put 16.000 1.660 1.660 0.000   0 1.660
LLCB98 29/09/2016 Call 17.000 1.090 1.090 0.000   0 1.090
LLCBF8 29/09/2016 Put 17.000 2.265 2.265 0.000   0 2.265
LLCB78 29/09/2016 Call 18.000 0.785 0.785 0.000   0 0.785
LLCB88 29/09/2016 Put 18.000 2.955 2.955 0.000   0 2.955
LLCB18 29/09/2016 Call 19.000 0.555 0.555 0.000   0 0.555
LLCB28 29/09/2016 Put 19.000 3.710 3.710 0.000   0 3.710
LLCB38 29/09/2016 Call 20.000 0.385 0.385 0.000   0 0.385
LLCB48 29/09/2016 Put 20.000 4.520 4.520 0.000   0 4.520
LLCBQ8 29/09/2016 Call 21.000 0.265 0.265 0.000   0 0.265
LLCBR8 29/09/2016 Put 21.000 5.375 5.375 0.000   0 5.375
LLCT29 22/12/2016 Call 11.000 5.245 5.245 0.000   0 5.245
LLCT39 22/12/2016 Put 11.000 0.135 0.135 0.000   0 0.135

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.