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 16.470 Up 0.050 16.400 16.660 16.500 16.660 16.410 3,817,035 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCLJ7 23/04/2015 Call 0.010 16.485 16.485 0.000   64,500 16.485
LLCSG7 23/04/2015 Call 13.250 3.245 3.245 0.000   0 3.245
LLCSH7 23/04/2015 Put 13.250 0.002 0.002 0.000   0 0.002
LLCQY7 23/04/2015 Call 13.500 2.995 2.995 0.000   0 2.995
LLCQZ7 23/04/2015 Put 13.500 0.004 0.004 0.000   0 0.004
LLCR17 23/04/2015 Call 13.750 2.745 2.745 0.000   0 2.745
LLCR27 23/04/2015 Put 13.750 0.007 0.007 0.000   0 0.007
LLCR37 23/04/2015 Call 14.000 2.500 2.500 0.000   0 2.500
LLCR47 23/04/2015 Put 14.000 0.010 0.010 0.000   0 0.010
LLCR57 23/04/2015 Call 14.250 2.255 2.255 0.000   0 2.255
LLCR67 23/04/2015 Put 14.250 0.015 0.015 0.000   0 0.015
LLCR77 23/04/2015 Call 14.500 2.015 2.015 0.000   0 2.015
LLCR87 23/04/2015 Put 14.500 0.025 0.025 0.000   0 0.025
LLCR97 23/04/2015 Call 14.750 1.770 1.770 0.000   0 1.770
LLCRF7 23/04/2015 Put 14.750 0.035 0.035 0.000   25 0.035
LLCRG7 23/04/2015 Call 15.000 1.535 1.535 0.000   0 1.535
LLCRH7 23/04/2015 Put 15.000 0.050 0.050 0.000   150 0.050
LLCRI7 23/04/2015 Call 15.500 1.085 1.085 0.000   10 1.085
LLCRJ7 23/04/2015 Put 15.500 0.100 0.100 0.000   200 0.100
LLCRK7 23/04/2015 Call 16.000 0.685 0.685 0.000   0 0.685
LLCRL7 23/04/2015 Put 16.000 0.200 0.200 0.175 150 339 0.200
LLCRM7 23/04/2015 Call 16.500 0.375 0.375 0.390 60 220 0.375
LLCRN7 23/04/2015 Put 16.500 0.385 0.385 0.000   10 0.385
LLCRO7 23/04/2015 Call 17.000 0.175 0.175 0.150 84 2,304 0.175
LLCRP7 23/04/2015 Put 17.000 0.690 0.690 0.000   10 0.690
LLCRQ7 23/04/2015 Call 17.500 0.070 0.070 0.000   3,137 0.070
LLCRR7 23/04/2015 Put 17.500 1.090 1.090 0.000   10 1.090
LLCRS7 23/04/2015 Call 18.000 0.025 0.025 0.000   1,881 0.025
LLCRT7 23/04/2015 Put 18.000 1.555 1.555 0.000   60 1.555
LLCRU7 23/04/2015 Call 18.500 0.007 0.007 0.000   0 0.007
LLCRV7 23/04/2015 Put 18.500 2.040 2.040 0.000   0 2.040
LLCRW7 23/04/2015 Call 19.000 0.002 0.002 0.000   0 0.002
LLCRX7 23/04/2015 Put 19.000 2.535 2.535 0.000   0 2.535
LLCSA7 23/04/2015 Call 19.500 0.000 0.000 0.000   0 0.000
LLCSB7 23/04/2015 Put 19.500 3.035 3.035 0.000   0 3.035
LLCV17 23/04/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV27 23/04/2015 Put 20.000 3.530 3.530 0.000   0 3.530
LLCW47 23/04/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW57 23/04/2015 Put 20.500 4.030 4.030 0.000   0 4.030
LLCXG7 23/04/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXH7 23/04/2015 Put 21.000 4.530 4.530 0.000   0 4.530
LLCZA7 28/05/2015 Call 0.010 16.525 16.525 0.000   0 16.525
LLCTE7 28/05/2015 Call 13.250 3.315 3.315 0.000   0 3.315
LLCTF7 28/05/2015 Put 13.250 0.040 0.040 0.000   0 0.040
LLCSW7 28/05/2015 Call 13.500 3.075 3.075 0.000   0 3.075
LLCSX7 28/05/2015 Put 13.500 0.050 0.050 0.000   0 0.050
LLCT57 28/05/2015 Call 13.750 2.835 2.835 0.000   0 2.835
LLCT67 28/05/2015 Put 13.750 0.055 0.055 0.000   0 0.055
LLCSK7 28/05/2015 Call 14.000 2.590 2.590 0.000   0 2.590
LLCSL7 28/05/2015 Put 14.000 0.065 0.065 0.000   0 0.065
LLCSQ7 28/05/2015 Call 14.250 2.350 2.350 0.000   0 2.350
LLCSR7 28/05/2015 Put 14.250 0.075 0.075 0.000   0 0.075
LLCT97 28/05/2015 Call 14.500 2.115 2.115 0.000   0 2.115
LLCTA7 28/05/2015 Put 14.500 0.090 0.090 0.000   0 0.090
LLCSY7 28/05/2015 Call 14.750 1.885 1.885 0.000   0 1.885
LLCSZ7 28/05/2015 Put 14.750 0.115 0.115 0.000   0 0.115
LLCSI7 28/05/2015 Call 15.000 1.665 1.665 0.000   0 1.665
LLCSJ7 28/05/2015 Put 15.000 0.145 0.145 0.000   0 0.145
LLCTB7 28/05/2015 Call 15.500 1.250 1.250 0.000   0 1.250
LLCTC7 28/05/2015 Put 15.500 0.225 0.225 0.000   182 0.225
LLCSM7 28/05/2015 Call 16.000 0.885 0.885 0.000   0 0.885
LLCSN7 28/05/2015 Put 16.000 0.360 0.360 0.000   578 0.360
LLCT37 28/05/2015 Call 16.500 0.585 0.585 0.000   25 0.585
LLCT47 28/05/2015 Put 16.500 0.555 0.555 0.000   0 0.555
LLCSO7 28/05/2015 Call 17.000 0.355 0.355 0.000   10 0.355
LLCSP7 28/05/2015 Put 17.000 0.830 0.830 0.000   25 0.830
LLCT77 28/05/2015 Call 17.500 0.200 0.200 0.000   4,004 0.200
LLCT87 28/05/2015 Put 17.500 1.185 1.185 0.000   20 1.185
LLCSU7 28/05/2015 Call 18.000 0.110 0.110 0.000   3,985 0.110
LLCSV7 28/05/2015 Put 18.000 1.600 1.600 0.000   0 1.600
LLCT17 28/05/2015 Call 18.500 0.055 0.055 0.000   0 0.055
LLCT27 28/05/2015 Put 18.500 2.060 2.060 0.000   0 2.060
LLCSS7 28/05/2015 Call 19.000 0.030 0.030 0.000   150 0.030
LLCST7 28/05/2015 Put 19.000 2.540 2.540 0.000   0 2.540
LLCTK7 28/05/2015 Call 19.500 0.015 0.015 0.000   0 0.015
LLCTL7 28/05/2015 Put 19.500 3.035 3.035 0.000   0 3.035
LLCV37 28/05/2015 Call 20.000 0.008 0.008 0.000   0 0.008
LLCV47 28/05/2015 Put 20.000 3.530 3.530 0.000   0 3.530
LLCW67 28/05/2015 Call 20.500 0.004 0.004 0.000   0 0.004
LLCW77 28/05/2015 Put 20.500 4.030 4.030 0.000   0 4.030
LLCXI7 28/05/2015 Call 21.000 0.002 0.002 0.000   0 0.002
LLCXJ7 28/05/2015 Put 21.000 4.530 4.530 0.000   0 4.530
LLCGP7 25/06/2015 Call 0.010 16.550 16.550 0.000   0 16.550
LLCY97 25/06/2015 Call 7.000 9.510 9.510 0.000   0 9.510
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 9.010 9.010 0.000   0 9.010
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.000
LLCY77 25/06/2015 Call 9.000 7.525 7.525 0.000   0 7.525
LLCY87 25/06/2015 Put 9.000 0.001 0.001 0.000   40 0.001
LLCZC7 25/06/2015 Call 10.000 6.535 6.535 0.000   0 6.535
LLCZD7 25/06/2015 Put 10.000 0.006 0.006 0.000   50 0.006
LLCEF8 25/06/2015 Call 10.500 6.040 6.040 0.000   0 6.040
LLCEG8 25/06/2015 Put 10.500 0.010 0.010 0.000   30 0.010
LLCI28 25/06/2015 Call 11.000 5.550 5.550 0.000   0 5.550
LLCI38 25/06/2015 Put 11.000 0.020 0.020 0.000   0 0.020
LLCGQ7 25/06/2015 Call 11.250 5.300 5.300 0.000   0 5.300
LLCGR7 25/06/2015 Put 11.250 0.025 0.025 0.000   0 0.025
LLCMN8 25/06/2015 Call 11.500 5.055 5.055 0.000   0 5.055
LLCMO8 25/06/2015 Put 11.500 0.025 0.025 0.000   50 0.025
LLCFU7 25/06/2015 Call 11.750 4.815 4.815 0.000   0 4.815
LLCFV7 25/06/2015 Put 11.750 0.030 0.030 0.000   0 0.030
LLCP78 25/06/2015 Call 12.000 4.570 4.570 0.000   0 4.570
LLCP88 25/06/2015 Put 12.000 0.035 0.035 0.000   0 0.035
LLCFO7 25/06/2015 Call 12.250 4.325 4.325 0.000   50 4.325
LLCFP7 25/06/2015 Put 12.250 0.040 0.040 0.000   50 0.040
LLCRR8 25/06/2015 Call 12.500 4.085 4.085 0.000   0 4.085
LLCRS8 25/06/2015 Put 12.500 0.045 0.045 0.000   0 0.045
LLCFW7 25/06/2015 Call 12.750 3.840 3.840 0.000   0 3.840
LLCFX7 25/06/2015 Put 12.750 0.050 0.050 0.000   0 0.050
LLCUP8 25/06/2015 Call 13.000 3.600 3.600 0.000   20 3.600
LLCUQ8 25/06/2015 Put 13.000 0.060 0.060 0.000   0 0.060
LLCFK7 25/06/2015 Call 13.250 3.360 3.360 0.000   0 3.360
LLCFL7 25/06/2015 Put 13.250 0.070 0.070 0.000   36 0.070
LLCVI7 25/06/2015 Call 13.260 3.355 3.355 0.000   0 3.355
LLCVH7 25/06/2015 Put 13.260 0.070 0.070 0.000   0 0.070
LLCYP8 25/06/2015 Call 13.500 3.125 3.125 0.000   0 3.125
LLCYQ8 25/06/2015 Put 13.500 0.080 0.080 0.000   0 0.080
LLCVJ7 25/06/2015 Call 13.510 3.115 3.115 0.000   0 3.115
LLCVK7 25/06/2015 Put 13.510 0.080 0.080 0.000   0 0.080
LLCFS7 25/06/2015 Call 13.750 2.890 2.890 0.000   0 2.890
LLCFT7 25/06/2015 Put 13.750 0.095 0.095 0.000   95 0.095
LLCVM7 25/06/2015 Call 13.760 2.880 2.880 0.000   0 2.880
LLCVL7 25/06/2015 Put 13.760 0.095 0.095 0.000   0 0.095
LLCWW9 25/06/2015 Call 14.000 2.655 2.655 0.000   0 2.655
LLCWX9 25/06/2015 Put 14.000 0.110 0.110 0.000   931 0.110
LLCFM7 25/06/2015 Call 14.250 2.425 2.425 0.000   0 2.425
LLCFN7 25/06/2015 Put 14.250 0.135 0.135 0.000   151 0.135
LLCVQ7 25/06/2015 Call 14.260 2.420 2.420 0.000   100 2.420
LLCVP7 25/06/2015 Put 14.260 0.130 0.130 0.000   0 0.130
LLCYD9 25/06/2015 Call 14.500 2.200 2.200 0.000   0 2.200
LLCYE9 25/06/2015 Put 14.500 0.155 0.155 0.000   0 0.155
LLCVR7 25/06/2015 Call 14.510 2.190 2.190 0.000   0 2.190
LLCVS7 25/06/2015 Put 14.510 0.155 0.155 0.000   0 0.155
LLCFQ7 25/06/2015 Call 14.750 1.980 1.980 0.000   0 1.980
LLCFR7 25/06/2015 Put 14.750 0.185 0.185 0.000   0 0.185
LLCZF9 25/06/2015 Call 15.000 1.765 1.765 0.000   3,000 1.765
LLCZG9 25/06/2015 Put 15.000 0.220 0.220 0.000   0 0.220
LLCJ27 25/06/2015 Call 15.500 1.365 1.365 0.000   0 1.365
LLCJ37 25/06/2015 Put 15.500 0.320 0.320 0.000   113 0.320
LLCCS7 25/06/2015 Call 16.000 1.010 1.010 0.000   120 1.010
LLCCT7 25/06/2015 Put 16.000 0.465 0.465 0.000   1,032 0.465
LLCKH7 25/06/2015 Call 16.500 0.710 0.710 0.000   100 0.710
LLCKI7 25/06/2015 Put 16.500 0.660 0.660 0.000   150 0.660
LLCLZ7 25/06/2015 Call 17.000 0.475 0.475 0.000   337 0.475
LLCM17 25/06/2015 Put 17.000 0.925 0.925 0.000   0 0.925
LLCMM7 25/06/2015 Call 17.500 0.295 0.295 0.275 3,410 4,170 0.295
LLCMN7 25/06/2015 Put 17.500 1.255 1.255 0.000   1,500 1.255
LLCPL7 25/06/2015 Call 18.000 0.175 0.175 0.000   1,039 0.175
LLCPM7 25/06/2015 Put 18.000 1.645 1.645 0.000   0 1.645
LLCPZ7 25/06/2015 Call 18.500 0.100 0.100 0.000   150 0.100
LLCQ17 25/06/2015 Put 18.500 2.080 2.080 0.000   0 2.080
LLCQQ7 25/06/2015 Call 19.000 0.055 0.055 0.000   0 0.055
LLCQR7 25/06/2015 Put 19.000 2.550 2.550 0.000   0 2.550
LLCSC7 25/06/2015 Call 19.500 0.035 0.035 0.000   0 0.035
LLCSD7 25/06/2015 Put 19.500 3.035 3.035 0.000   0 3.035
LLCV57 25/06/2015 Call 20.000 0.020 0.020 0.000   0 0.020
LLCV67 25/06/2015 Put 20.000 3.530 3.530 0.000   0 3.530
LLCW87 25/06/2015 Call 20.500 0.010 0.010 0.000   0 0.010
LLCW97 25/06/2015 Put 20.500 4.030 4.030 0.000   0 4.030
LLCXK7 25/06/2015 Call 21.000 0.006 0.006 0.000   0 0.006
LLCXL7 25/06/2015 Put 21.000 4.530 4.530 0.000   0 4.530
LLCZH7 30/07/2015 Call 13.750 2.975 2.975 0.000   0 2.975
LLCZI7 30/07/2015 Put 13.750 0.135 0.135 0.000   0 0.135
LLCWE7 30/07/2015 Call 14.000 2.745 2.745 0.000   0 2.745
LLCWF7 30/07/2015 Put 14.000 0.155 0.155 0.000   0 0.155
LLCX37 30/07/2015 Call 14.250 2.525 2.525 0.000   0 2.525
LLCX47 30/07/2015 Put 14.250 0.180 0.180 0.000   0 0.180
LLCX17 30/07/2015 Call 14.500 2.310 2.310 0.000   0 2.310
LLCX27 30/07/2015 Put 14.500 0.215 0.215 0.000   0 0.215
LLCWG7 30/07/2015 Call 14.750 2.100 2.100 0.000   0 2.100
LLCWH7 30/07/2015 Put 14.750 0.250 0.250 0.000   0 0.250
LLCWQ7 30/07/2015 Call 15.000 1.895 1.895 0.000   0 1.895
LLCWR7 30/07/2015 Put 15.000 0.300 0.300 0.000   0 0.300
LLCWY7 30/07/2015 Call 15.500 1.510 1.510 0.000   0 1.510
LLCWZ7 30/07/2015 Put 15.500 0.410 0.410 0.000   0 0.410
LLCWO7 30/07/2015 Call 16.000 1.160 1.160 0.000   0 1.160
LLCWP7 30/07/2015 Put 16.000 0.565 0.565 0.000   70 0.565
LLCWW7 30/07/2015 Call 16.500 0.860 0.860 0.000   0 0.860
LLCWX7 30/07/2015 Put 16.500 0.765 0.765 0.000   0 0.765
LLCWK7 30/07/2015 Call 17.000 0.615 0.615 0.000   0 0.615
LLCWL7 30/07/2015 Put 17.000 1.020 1.020 0.000   0 1.020
LLCWS7 30/07/2015 Call 17.500 0.420 0.420 0.000   80 0.420
LLCWT7 30/07/2015 Put 17.500 1.330 1.330 0.000   0 1.330
LLCWM7 30/07/2015 Call 18.000 0.275 0.275 0.000   0 0.275
LLCWN7 30/07/2015 Put 18.000 1.690 1.690 0.000   0 1.690
LLCWU7 30/07/2015 Call 18.500 0.175 0.175 0.000   0 0.175
LLCWV7 30/07/2015 Put 18.500 2.100 2.100 0.000   0 2.100
LLCX57 30/07/2015 Call 19.000 0.110 0.110 0.000   0 0.110
LLCX67 30/07/2015 Put 19.000 2.540 2.540 0.000   0 2.540
LLCWI7 30/07/2015 Call 19.500 0.070 0.070 0.000   0 0.070
LLCWJ7 30/07/2015 Put 19.500 3.030 3.030 0.000   0 3.030
LLCX77 30/07/2015 Call 20.000 0.045 0.045 0.000   0 0.045
LLCX87 30/07/2015 Put 20.000 3.530 3.530 0.000   0 3.530
LLCX97 30/07/2015 Call 20.500 0.035 0.035 0.000   0 0.035
LLCXA7 30/07/2015 Put 20.500 4.030 4.030 0.000   0 4.030
LLCXM7 30/07/2015 Call 21.000 0.035 0.035 0.000   0 0.035
LLCXN7 30/07/2015 Put 21.000 4.530 4.530 0.000   0 4.530
LLCZJ7 27/08/2015 Call 13.750 3.005 3.005 0.000   0 3.005
LLCZK7 27/08/2015 Put 13.750 0.205 0.205 0.000   0 0.205
LLCZF7 27/08/2015 Call 14.000 2.785 2.785 0.000   0 2.785
LLCZG7 27/08/2015 Put 14.000 0.240 0.240 0.000   0 0.240
LLCZB7 27/08/2015 Call 14.250 2.560 2.560 0.000   0 2.560
LLCZE7 27/08/2015 Put 14.250 0.275 0.275 0.000   0 0.275
LLCYG7 27/08/2015 Call 14.500 2.350 2.350 0.000   0 2.350
LLCYH7 27/08/2015 Put 14.500 0.320 0.320 0.000   0 0.320
LLCZ87 27/08/2015 Call 14.750 2.145 2.145 0.000   0 2.145
LLCZ97 27/08/2015 Put 14.750 0.370 0.370 0.000   0 0.370
LLCYU7 27/08/2015 Call 15.000 1.945 1.945 0.000   0 1.945
LLCYV7 27/08/2015 Put 15.000 0.430 0.430 0.000   0 0.430
LLCYE7 27/08/2015 Call 15.500 1.575 1.575 0.000   0 1.575
LLCYF7 27/08/2015 Put 15.500 0.575 0.575 0.000   0 0.575
LLCZ27 27/08/2015 Call 16.000 1.240 1.240 0.000   0 1.240
LLCZ37 27/08/2015 Put 16.000 0.755 0.755 0.000   0 0.755
LLCYI7 27/08/2015 Call 16.500 0.945 0.945 0.000   40 0.945
LLCYJ7 27/08/2015 Put 16.500 0.985 0.985 0.000   2,650 0.985
LLCYZ7 27/08/2015 Call 17.000 0.700 0.700 0.000   149 0.700
LLCZ17 27/08/2015 Put 17.000 1.255 1.255 0.000   0 1.255
LLCYK7 27/08/2015 Call 17.500 0.500 0.500 0.000   0 0.500
LLCYL7 27/08/2015 Put 17.500 1.575 1.575 0.000   0 1.575
LLCYS7 27/08/2015 Call 18.000 0.345 0.345 0.000   40 0.345
LLCYT7 27/08/2015 Put 18.000 1.940 1.940 0.000   0 1.940
LLCZ67 27/08/2015 Call 18.500 0.235 0.235 0.000   797 0.235
LLCZ77 27/08/2015 Put 18.500 2.335 2.335 0.000   0 2.335
LLCYQ7 27/08/2015 Call 19.000 0.160 0.160 0.000   0 0.160
LLCYR7 27/08/2015 Put 19.000 2.765 2.765 0.000   0 2.765
LLCZ47 27/08/2015 Call 19.500 0.105 0.105 0.000   0 0.105
LLCZ57 27/08/2015 Put 19.500 3.215 3.215 0.000   0 3.215
LLCYM7 27/08/2015 Call 20.000 0.070 0.070 0.000   0 0.070
LLCYN7 27/08/2015 Put 20.000 3.680 3.680 0.000   0 3.680
LLCYW7 27/08/2015 Call 20.500 0.050 0.050 0.000   0 0.050
LLCYX7 27/08/2015 Put 20.500 4.150 4.150 0.000   0 4.150
LLCYO7 27/08/2015 Call 21.000 0.035 0.035 0.000   0 0.035
LLCYP7 27/08/2015 Put 21.000 4.630 4.630 0.000   0 4.630
LLCNV7 24/09/2015 Call 0.010 16.390 16.390 0.000   17,310 16.390
LLCL29 24/09/2015 Call 9.000 7.555 7.555 0.000   0 7.555
LLCL39 24/09/2015 Put 9.000 0.025 0.025 0.000   30 0.025
LLCTN7 24/09/2015 Call 9.010 7.315 7.315 0.000   0 7.315
LLCTM7 24/09/2015 Put 9.010 0.025 0.025 0.000   0 0.025
LLCL69 24/09/2015 Call 9.500 7.060 7.060 0.000   0 7.060
LLCL79 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.035
LLCKT9 24/09/2015 Call 10.000 6.570 6.570 0.000   0 6.570
LLCKU9 24/09/2015 Put 10.000 0.045 0.045 0.000   0 0.045
LLCTO7 24/09/2015 Call 10.010 6.335 6.335 0.000   0 6.335
LLCTP7 24/09/2015 Put 10.010 0.045 0.045 0.000   0 0.045
LLCL89 24/09/2015 Call 10.500 6.080 6.080 0.000   0 6.080
LLCL99 24/09/2015 Put 10.500 0.060 0.060 0.000   0 0.060
LLCKV9 24/09/2015 Call 11.000 5.595 5.595 0.000   0 5.595
LLCKW9 24/09/2015 Put 11.000 0.075 0.075 0.000   0 0.075
LLCTR7 24/09/2015 Call 11.010 5.370 5.370 0.000   0 5.370
LLCTQ7 24/09/2015 Put 11.010 0.075 0.075 0.000   0 0.075
LLCLA9 24/09/2015 Call 11.500 5.110 5.110 0.000   0 5.110
LLCLB9 24/09/2015 Put 11.500 0.090 0.090 0.000   30 0.090
LLCKX9 24/09/2015 Call 12.000 4.630 4.630 0.000   0 4.630
LLCKY9 24/09/2015 Put 12.000 0.115 0.115 0.000   150 0.115
LLCTS7 24/09/2015 Call 12.010 4.425 4.425 0.000   0 4.425
LLCTT7 24/09/2015 Put 12.010 0.115 0.115 0.000   0 0.115
LLCLN9 24/09/2015 Call 12.500 4.160 4.160 0.000   0 4.160
LLCLO9 24/09/2015 Put 12.500 0.140 0.140 0.000   0 0.140
LLCN17 24/09/2015 Call 12.750 3.925 3.925 0.000   0 3.925
LLCN27 24/09/2015 Put 12.750 0.160 0.160 0.000   0 0.160
LLCM59 24/09/2015 Call 13.000 3.690 3.690 0.000   0 3.690
LLCM69 24/09/2015 Put 13.000 0.185 0.185 0.000   200 0.185
LLCXS7 24/09/2015 Call 13.010 3.505 3.505 0.000   130 3.505
LLCXY7 24/09/2015 Put 13.010 0.180 0.180 0.000   0 0.180
LLCMS7 24/09/2015 Call 13.250 3.465 3.465 0.000   0 3.465
LLCMT7 24/09/2015 Put 13.250 0.205 0.205 0.000   0 0.205
LLCN49 24/09/2015 Call 13.500 3.235 3.235 0.000   0 3.235
LLCN59 24/09/2015 Put 13.500 0.235 0.235 0.000   0 0.235
LLCMO7 24/09/2015 Call 13.750 3.015 3.015 0.000   0 3.015
LLCMP7 24/09/2015 Put 13.750 0.270 0.270 0.000   0 0.270
LLCXT9 24/09/2015 Call 14.000 2.795 2.795 0.000   0 2.795
LLCXU9 24/09/2015 Put 14.000 0.305 0.305 0.000   0 0.305
LLCY17 24/09/2015 Call 14.010 2.635 2.635 0.000   0 2.635
LLCXZ7 24/09/2015 Put 14.010 0.305 0.305 0.000   0 0.305
LLCMU7 24/09/2015 Call 14.250 2.580 2.580 0.000   0 2.580
LLCMV7 24/09/2015 Put 14.250 0.350 0.350 0.000   0 0.350
LLCYF9 24/09/2015 Call 14.500 2.375 2.375 0.000   0 2.375
LLCYG9 24/09/2015 Put 14.500 0.395 0.395 0.000   0 0.395
LLCVE7 24/09/2015 Call 14.510 2.230 2.230 0.000   0 2.230
LLCVD7 24/09/2015 Put 14.510 0.395 0.395 0.000   0 0.395
LLCMQ7 24/09/2015 Call 14.750 2.175 2.175 0.000   0 2.175
LLCMR7 24/09/2015 Put 14.750 0.455 0.455 0.000   0 0.455
LLCZH9 24/09/2015 Call 15.000 1.980 1.980 0.000   150 1.980
LLCZI9 24/09/2015 Put 15.000 0.515 0.515 0.000   0 0.515
LLCVF7 24/09/2015 Call 15.010 1.855 1.855 0.000   0 1.855
LLCVG7 24/09/2015 Put 15.010 0.515 0.515 0.000   0 0.515
LLCMW7 24/09/2015 Call 15.500 1.620 1.620 0.000   12 1.620
LLCMX7 24/09/2015 Put 15.500 0.670 0.670 0.000   0 0.670
LLCCU7 24/09/2015 Call 16.000 1.290 1.290 0.000   170 1.290
LLCCV7 24/09/2015 Put 16.000 0.860 0.860 0.000   61 0.860
LLCMY7 24/09/2015 Call 16.500 1.005 1.005 0.000   0 1.005
LLCMZ7 24/09/2015 Put 16.500 1.090 1.090 0.000   0 1.090
LLCJ47 24/09/2015 Call 17.000 0.765 0.765 0.000   150 0.765
LLCJ57 24/09/2015 Put 17.000 1.360 1.360 0.000   155 1.360
LLCNW7 24/09/2015 Call 17.500 0.565 0.565 0.000   300 0.565
LLCNX7 24/09/2015 Put 17.500 1.670 1.670 0.000   170 1.670
LLCM27 24/09/2015 Call 18.000 0.410 0.410 0.000   300 0.410
LLCM37 24/09/2015 Put 18.000 2.020 2.020 0.000   0 2.020
LLCQ27 24/09/2015 Call 18.500 0.295 0.295 0.000   300 0.295
LLCQ37 24/09/2015 Put 18.500 2.400 2.400 0.000   0 2.400
LLCQS7 24/09/2015 Call 19.000 0.205 0.205 0.000   14 0.205
LLCQT7 24/09/2015 Put 19.000 2.815 2.815 0.000   0 2.815
LLCSE7 24/09/2015 Call 19.500 0.140 0.140 0.000   150 0.140
LLCSF7 24/09/2015 Put 19.500 3.250 3.250 0.000   0 3.250
LLCV77 24/09/2015 Call 20.000 0.095 0.095 0.000   150 0.095
LLCV87 24/09/2015 Put 20.000 3.700 3.700 0.000   0 3.700
LLCWA7 24/09/2015 Call 20.500 0.065 0.065 0.000   150 0.065
LLCWB7 24/09/2015 Put 20.500 4.170 4.170 0.000   0 4.170
LLCXO7 24/09/2015 Call 21.000 0.045 0.045 0.000   120 0.045
LLCXP7 24/09/2015 Put 21.000 4.655 4.655 0.000   0 4.655
LLCUR7 17/12/2015 Call 0.010 16.480 16.480 0.000   0 16.480
LLCM68 17/12/2015 Call 8.500 8.050 8.050 0.000   39 8.050
LLCM78 17/12/2015 Put 8.500 0.035 0.035 0.000   50 0.035
LLCLX8 17/12/2015 Call 9.000 7.560 7.560 0.000   0 7.560
LLCLY8 17/12/2015 Put 9.000 0.045 0.045 0.000   0 0.045
LLCM28 17/12/2015 Call 11.000 5.615 5.615 0.000   100 5.615
LLCM38 17/12/2015 Put 11.000 0.120 0.120 0.000   100 0.120
LLCGN7 17/12/2015 Call 11.500 5.135 5.135 0.000   0 5.135
LLCGO7 17/12/2015 Put 11.500 0.150 0.150 0.000   0 0.150
LLCG77 17/12/2015 Call 12.000 4.665 4.665 0.000   0 4.665
LLCG87 17/12/2015 Put 12.000 0.180 0.180 0.000   0 0.180
LLCFY7 17/12/2015 Call 12.500 4.205 4.205 0.000   0 4.205
LLCFZ7 17/12/2015 Put 12.500 0.225 0.225 0.000   0 0.225
LLCG97 17/12/2015 Call 13.000 3.755 3.755 0.000   12 3.755
LLCGK7 17/12/2015 Put 13.000 0.280 0.280 0.000   0 0.280
LLCY27 17/12/2015 Call 13.010 3.670 3.670 0.000   0 3.670
LLCY37 17/12/2015 Put 13.010 0.275 0.275 0.000   0 0.275
LLCYR8 17/12/2015 Call 13.500 3.320 3.320 0.000   200 3.320
LLCYS8 17/12/2015 Put 13.500 0.345 0.345 0.000   150 0.345
LLCU37 17/12/2015 Call 13.750 3.110 3.110 0.000   0 3.110
LLCU47 17/12/2015 Put 13.750 0.390 0.390 0.000   150 0.390
LLCG37 17/12/2015 Call 14.000 2.905 2.905 0.000   35 2.905
LLCG47 17/12/2015 Put 14.000 0.435 0.435 0.000   150 0.435
LLCY57 17/12/2015 Call 14.010 2.840 2.840 0.000   0 2.840
LLCY47 17/12/2015 Put 14.010 0.430 0.430 0.000   0 0.430
LLCU77 17/12/2015 Call 14.250 2.700 2.700 0.000   0 2.700
LLCU87 17/12/2015 Put 14.250 0.485 0.485 0.000   0 0.485
LLCG17 17/12/2015 Call 14.500 2.510 2.510 0.000   0 2.510
LLCG27 17/12/2015 Put 14.500 0.545 0.545 0.000   0 0.545
LLCU17 17/12/2015 Call 14.750 2.320 2.320 0.000   0 2.320
LLCU27 17/12/2015 Put 14.750 0.610 0.610 0.000   0 0.610
LLCG57 17/12/2015 Call 15.000 2.135 2.135 0.000   10 2.135
LLCG67 17/12/2015 Put 15.000 0.680 0.680 0.000   0 0.680
LLCTY7 17/12/2015 Call 15.500 1.800 1.800 0.000   40 1.800
LLCTZ7 17/12/2015 Put 15.500 0.845 0.845 0.000   20 0.845
LLCGL7 17/12/2015 Call 16.000 1.495 1.495 0.000   0 1.495
LLCGM7 17/12/2015 Put 16.000 1.045 1.045 0.000   0 1.045
LLCTU7 17/12/2015 Call 16.500 1.220 1.220 0.000   35 1.220
LLCTV7 17/12/2015 Put 16.500 1.275 1.275 0.000   0 1.275
LLCJW7 17/12/2015 Call 17.000 0.980 0.980 0.000   0 0.980
LLCJX7 17/12/2015 Put 17.000 1.540 1.540 0.000   0 1.540
LLCTW7 17/12/2015 Call 17.500 0.775 0.775 0.000   0 0.775
LLCTX7 17/12/2015 Put 17.500 1.840 1.840 0.000   0 1.840
LLCM47 17/12/2015 Call 18.000 0.610 0.610 0.000   0 0.610
LLCM57 17/12/2015 Put 18.000 2.175 2.175 0.000   0 2.175
LLCU57 17/12/2015 Call 18.500 0.475 0.475 0.000   1,200 0.475
LLCU67 17/12/2015 Put 18.500 2.540 2.540 0.000   0 2.540
LLCQ47 17/12/2015 Call 19.000 0.365 0.365 0.000   0 0.365
LLCQ57 17/12/2015 Put 19.000 2.930 2.930 0.000   0 2.930
LLCUS7 17/12/2015 Call 19.500 0.275 0.275 0.000   0 0.275
LLCUT7 17/12/2015 Put 19.500 3.345 3.345 0.000   0 3.345
LLCQU7 17/12/2015 Call 20.000 0.205 0.205 0.000   0 0.205
LLCQV7 17/12/2015 Put 20.000 3.780 3.780 0.000   0 3.780
LLCWC7 17/12/2015 Call 20.500 0.155 0.155 0.000   0 0.155
LLCWD7 17/12/2015 Put 20.500 4.230 4.230 0.000   30 4.230
LLCXQ7 17/12/2015 Call 21.000 0.115 0.115 0.000   0 0.115
LLCXR7 17/12/2015 Put 21.000 4.695 4.695 0.000   0 4.695
LLCBP8 23/03/2016 Call 0.010 16.255 16.255 0.000   0 16.255
LLCNR7 23/03/2016 Call 12.500 4.110 4.110 0.000   0 4.110
LLCNS7 23/03/2016 Put 12.500 0.095 0.095 0.000   0 0.095
LLCN37 23/03/2016 Call 13.000 3.645 3.645 0.000   0 3.645
LLCN47 23/03/2016 Put 13.000 0.155 0.155 0.000   0 0.155
LLCNT7 23/03/2016 Call 13.500 3.200 3.200 0.000   0 3.200
LLCNU7 23/03/2016 Put 13.500 0.230 0.230 0.000   0 0.230
LLCN57 23/03/2016 Call 14.000 2.785 2.785 0.000   0 2.785
LLCN67 23/03/2016 Put 14.000 0.335 0.335 0.000   0 0.335
LLCZL7 23/03/2016 Call 14.250 2.585 2.585 0.000   0 2.585
LLCZM7 23/03/2016 Put 14.250 0.395 0.395 0.000   0 0.395
LLCN77 23/03/2016 Call 14.500 2.395 2.395 0.000   0 2.395
LLCN87 23/03/2016 Put 14.500 0.470 0.470 0.000   0 0.470
LLCZT7 23/03/2016 Call 14.750 2.215 2.215 0.000   0 2.215
LLCZU7 23/03/2016 Put 14.750 0.545 0.545 0.000   0 0.545
LLCNL7 23/03/2016 Call 15.000 2.040 2.040 0.000   0 2.040
LLCNM7 23/03/2016 Put 15.000 0.635 0.635 0.000   0 0.635
LLCZN7 23/03/2016 Call 15.500 1.725 1.725 0.000   0 1.725
LLCZO7 23/03/2016 Put 15.500 0.830 0.830 0.000   0 0.830
LLCN97 23/03/2016 Call 16.000 1.440 1.440 0.000   0 1.440
LLCNK7 23/03/2016 Put 16.000 1.060 1.060 0.000   0 1.060
LLCZR7 23/03/2016 Call 16.500 1.195 1.195 0.000   0 1.195
LLCZS7 23/03/2016 Put 16.500 1.320 1.320 0.000   0 1.320
LLCNP7 23/03/2016 Call 17.000 0.980 0.980 0.000   0 0.980
LLCNQ7 23/03/2016 Put 17.000 1.620 1.620 0.000   0 1.620
LLCZV7 23/03/2016 Call 17.500 0.795 0.795 0.000   0 0.795
LLCZW7 23/03/2016 Put 17.500 1.940 1.940 0.000   0 1.940
LLCNN7 23/03/2016 Call 18.000 0.640 0.640 0.000   0 0.640
LLCNO7 23/03/2016 Put 18.000 2.290 2.290 0.000   0 2.290
LLCZP7 23/03/2016 Call 18.500 0.510 0.510 0.000   0 0.510
LLCZQ7 23/03/2016 Put 18.500 2.660 2.660 0.000   0 2.660
LLCQ67 23/03/2016 Call 19.000 0.405 0.405 0.000   30 0.405
LLCQ77 23/03/2016 Put 19.000 3.055 3.055 0.000   0 3.055
LLCZX7 23/03/2016 Call 19.500 0.320 0.320 0.000   0 0.320
LLCZY7 23/03/2016 Put 19.500 3.465 3.465 0.000   0 3.465
LLCQW7 23/03/2016 Call 20.000 0.245 0.245 0.000   0 0.245
LLCQX7 23/03/2016 Put 20.000 3.890 3.890 0.000   0 3.890
LLCV97 23/03/2016 Call 21.000 0.150 0.150 0.000   0 0.150
LLCVA7 23/03/2016 Put 21.000 4.780 4.780 0.000   0 4.780
LLCY67 23/03/2016 Call 22.000 0.085 0.085 0.000   0 0.085
LLCYB7 23/03/2016 Put 22.000 5.705 5.705 0.000   0 5.705
LLCUJ7 23/06/2016 Call 13.500 3.270 3.270 0.000   0 3.270
LLCUK7 23/06/2016 Put 13.500 0.370 0.370 0.000   0 0.370
LLCUH7 23/06/2016 Call 14.000 2.880 2.880 0.000   0 2.880
LLCUI7 23/06/2016 Put 14.000 0.500 0.500 0.000   0 0.500
LLCUP7 23/06/2016 Call 14.500 2.520 2.520 0.000   0 2.520
LLCUQ7 23/06/2016 Put 14.500 0.650 0.650 0.000   8 0.650
LLCUD7 23/06/2016 Call 15.000 2.190 2.190 0.000   0 2.190
LLCUE7 23/06/2016 Put 15.000 0.840 0.840 0.000   0 0.840
LLCUF7 23/06/2016 Call 16.000 1.625 1.625 0.000   0 1.625
LLCUG7 23/06/2016 Put 16.000 1.285 1.285 0.000   0 1.285
LLCUB7 23/06/2016 Call 17.000 1.185 1.185 0.000   0 1.185
LLCUC7 23/06/2016 Put 17.000 1.850 1.850 0.000   0 1.850
LLCU97 23/06/2016 Call 18.000 0.840 0.840 0.000   0 0.840
LLCUA7 23/06/2016 Put 18.000 2.505 2.505 0.000   0 2.505
LLCUN7 23/06/2016 Call 19.000 0.585 0.585 0.000   0 0.585
LLCUO7 23/06/2016 Put 19.000 3.245 3.245 0.000   0 3.245
LLCUL7 23/06/2016 Call 20.000 0.400 0.400 0.000   0 0.400
LLCUM7 23/06/2016 Put 20.000 4.050 4.050 0.000   0 4.050
LLCVB7 23/06/2016 Call 21.000 0.270 0.270 0.000   0 0.270
LLCVC7 23/06/2016 Put 21.000 4.910 4.910 0.000   0 4.910
LLCYC7 23/06/2016 Call 22.000 0.180 0.180 0.000   0 0.180
LLCYD7 23/06/2016 Put 22.000 5.810 5.810 0.000   0 5.810
LLCB58 29/09/2016 Call 13.500 3.315 3.315 0.000   0 3.315
LLCB68 29/09/2016 Put 13.500 0.555 0.555 0.000   0 0.555
LLCBK8 29/09/2016 Call 14.000 2.940 2.940 0.000   0 2.940
LLCBL8 29/09/2016 Put 14.000 0.705 0.705 0.000   0 0.705
LLCBM8 29/09/2016 Call 14.500 2.600 2.600 0.000   0 2.600
LLCBO8 29/09/2016 Put 14.500 0.890 0.890 0.000   0 0.890
LLCBG8 29/09/2016 Call 15.000 2.280 2.280 0.000   0 2.280
LLCBH8 29/09/2016 Put 15.000 1.090 1.090 0.000   0 1.090
LLCBI8 29/09/2016 Call 16.000 1.740 1.740 0.000   0 1.740
LLCBJ8 29/09/2016 Put 16.000 1.575 1.575 0.000   0 1.575
LLCB98 29/09/2016 Call 17.000 1.300 1.300 0.000   0 1.300
LLCBF8 29/09/2016 Put 17.000 2.145 2.145 0.000   0 2.145
LLCB78 29/09/2016 Call 18.000 0.960 0.960 0.000   0 0.960
LLCB88 29/09/2016 Put 18.000 2.800 2.800 0.000   0 2.800
LLCB18 29/09/2016 Call 19.000 0.700 0.700 0.000   0 0.700
LLCB28 29/09/2016 Put 19.000 3.525 3.525 0.000   0 3.525
LLCB38 29/09/2016 Call 20.000 0.500 0.500 0.000   0 0.500
LLCB48 29/09/2016 Put 20.000 4.310 4.310 0.000   0 4.310
LLCT29 22/12/2016 Call 11.000 5.575 5.575 0.000   0 5.575
LLCT39 22/12/2016 Put 11.000 0.135 0.135 0.000   78 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.