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 15.330 Down -0.140 15.330 15.430 15.500 15.500 15.320 1,676,183 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCTI9 18/12/2014 Call 0.010 15.340 15.340 0.000   0 15.480
LLCWN7 18/12/2014 Call 6.500 8.840 8.840 0.000   0 8.980
LLCWO7 18/12/2014 Put 6.500 0.000 0.000 0.000   50 0.000
LLCWV7 18/12/2014 Call 8.500 6.850 6.850 0.000   0 6.985
LLCWW7 18/12/2014 Put 8.500 0.000 0.000 0.000   100 0.000
LLCVQ9 18/12/2014 Call 9.010 6.340 6.340 0.000   0 6.475
LLCVR9 18/12/2014 Put 9.010 0.000 0.000 0.000   50 0.000
LLCXC7 18/12/2014 Call 9.500 5.855 5.855 0.000   0 5.985
LLCXD7 18/12/2014 Put 9.500 0.000 0.000 0.000   20 0.000
LLCSV9 18/12/2014 Call 9.750 5.605 5.605 0.000   0 5.735
LLCSW9 18/12/2014 Put 9.750 0.000 0.000 0.000   150 0.000
LLCZA7 18/12/2014 Call 10.000 5.355 5.355 0.000   0 5.485
LLCZB7 18/12/2014 Put 10.000 0.000 0.000 0.000   0 0.000
LLCSR9 18/12/2014 Call 10.250 5.105 5.105 0.000   0 5.235
LLCSS9 18/12/2014 Put 10.250 0.000 0.000 0.000   30 0.000
LLCE88 18/12/2014 Call 10.500 4.855 4.855 0.000   0 4.990
LLCE98 18/12/2014 Put 10.500 0.000 0.000 0.000   248 0.000
LLCSX9 18/12/2014 Call 10.750 4.605 4.605 0.000   0 4.740
LLCSY9 18/12/2014 Put 10.750 0.000 0.000 0.000   0 0.000
LLCF77 18/12/2014 Call 10.760 4.595 4.595 0.000   0 4.730
LLCF87 18/12/2014 Put 10.760 0.000 0.000 0.000   0 0.000
LLCGZ8 18/12/2014 Call 11.000 4.355 4.355 0.000   0 4.490
LLCI18 18/12/2014 Put 11.000 0.001 0.001 0.000   190 0.001
LLCFF7 18/12/2014 Call 11.010 4.345 4.345 0.000   0 4.480
LLCF97 18/12/2014 Put 11.010 0.001 0.001 0.000   90 0.001
LLCSP9 18/12/2014 Call 11.250 4.105 4.105 0.000   0 4.240
LLCSQ9 18/12/2014 Put 11.250 0.001 0.001 0.000   226 0.001
LLCML8 18/12/2014 Call 11.500 3.855 3.855 0.000   0 3.990
LLCMM8 18/12/2014 Put 11.500 0.003 0.003 0.000   10 0.002
LLCST9 18/12/2014 Call 11.750 3.610 3.610 0.000   0 3.745
LLCSU9 18/12/2014 Put 11.750 0.004 0.004 0.000   206 0.004
LLCP58 18/12/2014 Call 12.000 3.360 3.360 0.000   0 3.495
LLCP68 18/12/2014 Put 12.000 0.006 0.006 0.000   10 0.006
LLCSL9 18/12/2014 Call 12.250 3.110 3.110 0.000   0 3.245
LLCSM9 18/12/2014 Put 12.250 0.010 0.010 0.000   342 0.009
LLCRP8 18/12/2014 Call 12.500 2.865 2.865 0.000   0 2.995
LLCRQ8 18/12/2014 Put 12.500 0.015 0.015 0.000   6 0.015
LLCTJ9 18/12/2014 Call 12.750 2.620 2.620 0.000   0 2.750
LLCTK9 18/12/2014 Put 12.750 0.020 0.020 0.000   0 0.015
LLCUN8 18/12/2014 Call 13.000 2.375 2.375 0.000   0 2.500
LLCUO8 18/12/2014 Put 13.000 0.020 0.020 0.000   87 0.020
LLCV69 18/12/2014 Call 13.250 2.130 2.130 0.000   0 2.255
LLCV79 18/12/2014 Put 13.250 0.025 0.025 0.000   500 0.025
LLCYL8 18/12/2014 Call 13.500 1.885 1.885 0.000   0 2.005
LLCYM8 18/12/2014 Put 13.500 0.030 0.030 0.000   67 0.025
LLCXB9 18/12/2014 Call 13.750 1.645 1.645 0.000   15 1.760
LLCXC9 18/12/2014 Put 13.750 0.035 0.035 0.000   10,094 0.030
LLCYB9 18/12/2014 Call 14.000 1.405 1.405 0.000   3,248 1.520
LLCYC9 18/12/2014 Put 14.000 0.045 0.045 0.000   0 0.035
LLCYT9 18/12/2014 Call 14.250 1.170 1.170 0.000   0 1.280
LLCYU9 18/12/2014 Put 14.250 0.055 0.055 0.000   3,005 0.045
LLCZB9 18/12/2014 Call 14.500 0.945 0.945 0.000   1,143 1.050
LLCZC9 18/12/2014 Put 14.500 0.075 0.075 0.000   10 0.060
LLCZV9 18/12/2014 Call 14.750 0.735 0.735 0.000   4,785 0.830
LLCZW9 18/12/2014 Put 14.750 0.115 0.115 0.000   11 0.085
LLCCO7 18/12/2014 Call 15.000 0.540 0.540 0.000   599 0.630
LLCCP7 18/12/2014 Put 15.000 0.175 0.175 0.000   845 0.125
LLCQD7 18/12/2014 Call 15.010 0.530 0.530 0.000   0 0.620
LLCQC7 18/12/2014 Put 15.010 0.180 0.180 0.000   0 0.130
LLCD97 18/12/2014 Call 15.500 0.240 0.240 0.230 21 250 0.310
LLCDK7 18/12/2014 Put 15.500 0.400 0.400 0.000   4 0.295
LLCDZ7 18/12/2014 Call 16.000 0.075 0.075 0.000   429 0.130
LLCE17 18/12/2014 Put 16.000 0.760 0.760 0.000   0 0.615
LLCKB7 18/12/2014 Call 16.500 0.015 0.015 0.000   150 0.050
LLCKC7 18/12/2014 Put 16.500 1.205 1.205 0.000   0 1.045
LLCLQ7 18/12/2014 Call 17.000 0.003 0.003 0.000   150 0.020
LLCLR7 18/12/2014 Put 17.000 1.685 1.685 0.000   0 1.530
LLCME7 18/12/2014 Call 17.500 0.000 0.000 0.000   0 0.009
LLCMF7 18/12/2014 Put 17.500 2.180 2.180 0.000   0 2.030
LLCP37 18/12/2014 Call 18.000 0.000 0.000 0.000   0 0.004
LLCP47 18/12/2014 Put 18.000 2.680 2.680 0.000   0 2.530
LLCPR7 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.002
LLCPS7 18/12/2014 Put 18.500 3.180 3.180 0.000   0 3.030
LLCQI7 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.001
LLCQJ7 18/12/2014 Put 19.000 3.680 3.680 0.000   0 3.530
LLCS27 18/12/2014 Call 19.500 0.000 0.000 0.000   0 0.000
LLCS37 18/12/2014 Put 19.500 4.180 4.180 0.000   0 4.030
LLCRY7 29/01/2015 Call 0.010 15.390 15.390 0.000   0 15.530
LLCJ67 29/01/2015 Call 11.250 4.145 4.145 0.000   0 4.275
LLCJ77 29/01/2015 Put 11.250 0.035 0.035 0.000   100 0.020
LLCIO7 29/01/2015 Call 11.500 3.895 3.895 0.000   0 4.030
LLCIP7 29/01/2015 Put 11.500 0.035 0.035 0.000   0 0.025
LLCGW7 29/01/2015 Call 11.750 3.650 3.650 0.000   0 3.780
LLCGX7 29/01/2015 Put 11.750 0.035 0.035 0.000   0 0.030
LLCI57 29/01/2015 Call 12.000 3.405 3.405 0.000   0 3.535
LLCI67 29/01/2015 Put 12.000 0.035 0.035 0.000   0 0.030
LLCJY7 29/01/2015 Call 12.010 3.395 3.395 0.000   0 3.525
LLCJZ7 29/01/2015 Put 12.010 0.035 0.035 0.000   0 0.030
LLCII7 29/01/2015 Call 12.250 3.160 3.160 0.000   0 3.290
LLCIJ7 29/01/2015 Put 12.250 0.035 0.035 0.000   30 0.030
LLCIQ7 29/01/2015 Call 12.500 2.915 2.915 0.000   0 3.045
LLCIR7 29/01/2015 Put 12.500 0.035 0.035 0.000   0 0.035
LLCGY7 29/01/2015 Call 12.750 2.670 2.670 0.000   0 2.800
LLCGZ7 29/01/2015 Put 12.750 0.040 0.040 0.000   0 0.035
LLCI97 29/01/2015 Call 13.000 2.430 2.430 0.000   0 2.555
LLCIF7 29/01/2015 Put 13.000 0.045 0.045 0.000   150 0.040
LLCIK7 29/01/2015 Call 13.250 2.190 2.190 0.000   0 2.310
LLCIL7 29/01/2015 Put 13.250 0.050 0.050 0.000   16 0.045
LLCJO7 29/01/2015 Call 13.260 2.180 2.180 0.000   100 2.305
LLCJP7 29/01/2015 Put 13.260 0.050 0.050 0.000   0 0.045
LLCIS7 29/01/2015 Call 13.500 1.955 1.955 0.000   0 2.070
LLCIT7 29/01/2015 Put 13.500 0.060 0.060 0.000   51 0.050
LLCJQ7 29/01/2015 Call 13.510 1.945 1.945 0.000   0 2.060
LLCJR7 29/01/2015 Put 13.510 0.060 0.060 0.000   0 0.050
LLCI17 29/01/2015 Call 13.750 1.725 1.725 0.000   95 1.835
LLCI27 29/01/2015 Put 13.750 0.075 0.075 0.000   64 0.060
LLCJT7 29/01/2015 Call 13.760 1.715 1.715 0.000   102 1.825
LLCJS7 29/01/2015 Put 13.760 0.075 0.075 0.000   0 0.060
LLCI77 29/01/2015 Call 14.000 1.495 1.495 0.000   22 1.605
LLCI87 29/01/2015 Put 14.000 0.095 0.095 0.000   320 0.080
LLCQB7 29/01/2015 Call 14.010 1.490 1.490 0.000   0 1.595
LLCQA7 29/01/2015 Put 14.010 0.095 0.095 0.000   0 0.080
LLCIM7 29/01/2015 Call 14.250 1.275 1.275 0.000   0 1.375
LLCIN7 29/01/2015 Put 14.250 0.130 0.130 0.000   0 0.105
LLCIU7 29/01/2015 Call 14.500 1.065 1.065 0.000   0 1.160
LLCIV7 29/01/2015 Put 14.500 0.170 0.170 0.000   0 0.135
LLCQ87 29/01/2015 Call 14.510 1.060 1.060 0.000   0 1.155
LLCQ97 29/01/2015 Put 14.510 0.170 0.170 0.000   0 0.140
LLCI37 29/01/2015 Call 14.750 0.870 0.870 0.000   4 0.955
LLCI47 29/01/2015 Put 14.750 0.230 0.230 0.000   0 0.185
LLCIG7 29/01/2015 Call 15.000 0.690 0.690 0.000   138 0.770
LLCIH7 29/01/2015 Put 15.000 0.310 0.310 0.000   800 0.245
LLCIZ7 29/01/2015 Call 15.500 0.395 0.395 0.400 24 0 0.455
LLCJ17 29/01/2015 Put 15.500 0.535 0.535 0.000   1,500 0.435
LLCJU7 29/01/2015 Call 16.000 0.195 0.195 0.000   1,748 0.235
LLCJV7 29/01/2015 Put 16.000 0.855 0.855 0.000   90 0.715
LLCKD7 29/01/2015 Call 16.500 0.090 0.090 0.000   143 0.110
LLCKE7 29/01/2015 Put 16.500 1.255 1.255 0.000   78 1.090
LLCLS7 29/01/2015 Call 17.000 0.040 0.040 0.000   0 0.050
LLCLT7 29/01/2015 Put 17.000 1.710 1.710 0.000   163 1.540
LLCMG7 29/01/2015 Call 17.500 0.020 0.020 0.000   0 0.025
LLCMH7 29/01/2015 Put 17.500 2.190 2.190 0.000   0 2.030
LLCP57 29/01/2015 Call 18.000 0.009 0.009 0.000   0 0.010
LLCP67 29/01/2015 Put 18.000 2.680 2.680 0.000   0 2.530
LLCPT7 29/01/2015 Call 18.500 0.004 0.004 0.000   0 0.005
LLCPU7 29/01/2015 Put 18.500 3.180 3.180 0.000   0 3.030
LLCQK7 29/01/2015 Call 19.000 0.002 0.002 0.000   0 0.002
LLCQL7 29/01/2015 Put 19.000 3.680 3.680 0.000   0 3.530
LLCS47 29/01/2015 Call 19.500 0.001 0.001 0.000   0 0.001
LLCS57 29/01/2015 Put 19.500 4.180 4.180 0.000   0 4.030
LLCTD7 26/02/2015 Call 0.010 15.420 15.420 0.000      
LLCM67 26/02/2015 Call 12.000 3.455 3.455 0.000   0 3.580
LLCM77 26/02/2015 Put 12.000 0.035 0.035 0.000   450 0.030
LLCKV7 26/02/2015 Call 12.250 3.210 3.210 0.000   0 3.335
LLCKW7 26/02/2015 Put 12.250 0.040 0.040 0.000   0 0.035
LLCKZ7 26/02/2015 Call 12.500 2.970 2.970 0.000   0 3.095
LLCL17 26/02/2015 Put 12.500 0.045 0.045 0.000   0 0.040
LLCL47 26/02/2015 Call 12.750 2.730 2.730 0.000   0 2.850
LLCL57 26/02/2015 Put 12.750 0.055 0.055 0.000   0 0.050
LLCLA7 26/02/2015 Call 13.000 2.495 2.495 0.000   0 2.610
LLCLB7 26/02/2015 Put 13.000 0.070 0.070 0.000   0 0.060
LLCKR7 26/02/2015 Call 13.250 2.260 2.260 0.000   0 2.375
LLCKS7 26/02/2015 Put 13.250 0.085 0.085 0.000   150 0.075
LLCKX7 26/02/2015 Call 13.500 2.030 2.030 0.000   200 2.140
LLCKY7 26/02/2015 Put 13.500 0.110 0.110 0.000   150 0.095
LLCLG7 26/02/2015 Call 13.750 1.810 1.810 0.000   0 1.910
LLCLH7 26/02/2015 Put 13.750 0.135 0.135 0.000   0 0.120
LLCKN7 26/02/2015 Call 14.000 1.590 1.590 0.000   0 1.685
LLCKO7 26/02/2015 Put 14.000 0.170 0.170 0.000   42 0.150
LLCL27 26/02/2015 Call 14.250 1.385 1.385 0.000   34 1.470
LLCL37 26/02/2015 Put 14.250 0.215 0.215 0.000   0 0.185
LLCL67 26/02/2015 Call 14.500 1.185 1.185 0.000   0 1.265
LLCL77 26/02/2015 Put 14.500 0.275 0.275 0.000   1,109 0.230
LLCLE7 26/02/2015 Call 14.750 0.995 0.995 0.000   0 1.070
LLCLF7 26/02/2015 Put 14.750 0.340 0.340 0.000   0 0.290
LLCKP7 26/02/2015 Call 15.000 0.825 0.825 0.000   12 0.895
LLCKQ7 26/02/2015 Put 15.000 0.425 0.425 0.000   1,850 0.365
LLCL87 26/02/2015 Call 15.500 0.540 0.540 0.000   188 0.585
LLCL97 26/02/2015 Put 15.500 0.645 0.645 0.000   0 0.560
LLCKT7 26/02/2015 Call 16.000 0.320 0.320 0.000   0 0.355
LLCKU7 26/02/2015 Put 16.000 0.940 0.940 0.000   500 0.830
LLCLC7 26/02/2015 Call 16.500 0.180 0.180 0.000   0 0.205
LLCLD7 26/02/2015 Put 16.500 1.305 1.305 0.000   0 1.175
LLCLU7 26/02/2015 Call 17.000 0.095 0.095 0.000   0 0.110
LLCLW7 26/02/2015 Put 17.000 1.735 1.735 0.000   0 1.590
LLCMI7 26/02/2015 Call 17.500 0.050 0.050 0.000   0 0.060
LLCMJ7 26/02/2015 Put 17.500 2.200 2.200 0.000   0 2.050
LLCP77 26/02/2015 Call 18.000 0.030 0.030 0.000   0 0.035
LLCP87 26/02/2015 Put 18.000 2.690 2.690 0.000   0 2.535
LLCPV7 26/02/2015 Call 18.500 0.025 0.025 0.000   0 0.025
LLCPW7 26/02/2015 Put 18.500 3.185 3.185 0.000   0 3.030
LLCQM7 26/02/2015 Call 19.000 0.020 0.020 0.000   0 0.020
LLCQN7 26/02/2015 Put 19.000 3.685 3.685 0.000   0 3.530
LLCS67 26/02/2015 Call 19.500 0.015 0.015 0.000   0 0.015
LLCS77 26/02/2015 Put 19.500 4.185 4.185 0.000   0 4.030
LLCXS9 26/03/2015 Call 0.010 15.170 15.170 0.000   0 15.315
LLCVQ8 26/03/2015 Call 10.000 5.425 5.425 0.000   0 5.545
LLCVR8 26/03/2015 Put 10.000 0.035 0.035 0.000   2,500 0.035
LLCXI9 26/03/2015 Call 10.250 5.180 5.180 0.000   0 5.295
LLCXJ9 26/03/2015 Put 10.250 0.035 0.035 0.000   0 0.035
LLCW58 26/03/2015 Call 10.500 4.930 4.930 0.000   350 5.050
LLCW68 26/03/2015 Put 10.500 0.035 0.035 0.000   0 0.035
LLCXO9 26/03/2015 Call 10.750 4.685 4.685 0.000   0 4.800
LLCXP9 26/03/2015 Put 10.750 0.035 0.035 0.000   0 0.035
LLCVO8 26/03/2015 Call 11.000 4.435 4.435 0.000   0 4.555
LLCVP8 26/03/2015 Put 11.000 0.040 0.040 0.000   0 0.035
LLCXG9 26/03/2015 Call 11.250 4.190 4.190 0.000   0 4.310
LLCXH9 26/03/2015 Put 11.250 0.040 0.040 0.000   0 0.035
LLCW18 26/03/2015 Call 11.500 3.945 3.945 0.000   0 4.065
LLCW28 26/03/2015 Put 11.500 0.045 0.045 0.000   200 0.040
LLCXM9 26/03/2015 Call 11.750 3.700 3.700 0.000   0 3.820
LLCXN9 26/03/2015 Put 11.750 0.050 0.050 0.000   0 0.045
LLCVW8 26/03/2015 Call 12.000 3.460 3.460 0.000   0 3.575
LLCVX8 26/03/2015 Put 12.000 0.055 0.055 0.000   100 0.050
LLCK17 26/03/2015 Call 12.010 3.225 3.225 0.000   250 3.325
LLCK27 26/03/2015 Put 12.010 0.055 0.055 0.000   0 0.050
LLCXD9 26/03/2015 Call 12.250 3.215 3.215 0.000   0 3.330
LLCXF9 26/03/2015 Put 12.250 0.065 0.065 0.000   148 0.060
LLCWA8 26/03/2015 Call 12.500 2.975 2.975 0.000   0 3.090
LLCWB8 26/03/2015 Put 12.500 0.080 0.080 0.000   256 0.070
LLCXK9 26/03/2015 Call 12.750 2.735 2.735 0.000   0 2.850
LLCXL9 26/03/2015 Put 12.750 0.095 0.095 0.000   18 0.085
LLCXJ8 26/03/2015 Call 13.000 2.500 2.500 0.000   30 2.615
LLCXK8 26/03/2015 Put 13.000 0.120 0.120 0.000   176 0.105
LLCXQ9 26/03/2015 Call 13.250 2.265 2.265 0.000   0 2.380
LLCXR9 26/03/2015 Put 13.250 0.145 0.145 0.000   0 0.130
LLCYN8 26/03/2015 Call 13.500 2.040 2.040 0.000   25 2.150
LLCYO8 26/03/2015 Put 13.500 0.175 0.175 0.000   0 0.160
LLCXV9 26/03/2015 Call 13.750 1.815 1.815 0.000   190 1.930
LLCXW9 26/03/2015 Put 13.750 0.220 0.220 0.000   0 0.195
LLCWU9 26/03/2015 Call 14.000 1.600 1.600 0.000   829 1.715
LLCWV9 26/03/2015 Put 14.000 0.265 0.265 0.000   420 0.240
LLCYV9 26/03/2015 Call 14.250 1.395 1.395 0.000   150 1.510
LLCYW9 26/03/2015 Put 14.250 0.325 0.325 0.000   0 0.300
LLCZD9 26/03/2015 Call 14.500 1.200 1.200 0.000   70 1.310
LLCZE9 26/03/2015 Put 14.500 0.400 0.400 0.370 80 150 0.365
LLCZX9 26/03/2015 Call 14.750 1.020 1.020 0.000   300 1.125
LLCZY9 26/03/2015 Put 14.750 0.485 0.485 0.000   0 0.445
LLCCQ7 26/03/2015 Call 15.000 0.850 0.850 0.000   1,100 0.955
LLCCR7 26/03/2015 Put 15.000 0.585 0.585 0.000   32 0.540
LLCDL7 26/03/2015 Call 15.500 0.570 0.570 0.000   168 0.655
LLCDM7 26/03/2015 Put 15.500 0.840 0.840 0.000   119 0.775
LLCE27 26/03/2015 Call 16.000 0.360 0.360 0.000   566 0.430
LLCE37 26/03/2015 Put 16.000 1.160 1.160 0.000   42 1.075
LLCKF7 26/03/2015 Call 16.500 0.220 0.220 0.000   212 0.260
LLCKG7 26/03/2015 Put 16.500 1.535 1.535 0.000   0 1.430
LLCLX7 26/03/2015 Call 17.000 0.130 0.130 0.000   0 0.155
LLCLY7 26/03/2015 Put 17.000 1.960 1.960 0.000   0 1.830
LLCMK7 26/03/2015 Call 17.500 0.075 0.075 0.000   0 0.090
LLCML7 26/03/2015 Put 17.500 2.415 2.415 0.000   0 2.270
LLCP97 26/03/2015 Call 18.000 0.045 0.045 0.000   0 0.055
LLCPK7 26/03/2015 Put 18.000 2.890 2.890 0.000   0 2.735
LLCPX7 26/03/2015 Call 18.500 0.035 0.035 0.000   0 0.040
LLCPY7 26/03/2015 Put 18.500 3.370 3.370 0.000   0 3.215
LLCQO7 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.035
LLCQP7 26/03/2015 Put 19.000 3.860 3.860 0.000   0 3.700
LLCS87 26/03/2015 Call 19.500 0.030 0.030 0.000   0 0.035
LLCS97 26/03/2015 Put 19.500 4.350 4.350 0.000   0 4.190
LLCLJ7 23/04/2015 Call 0.010 15.205 15.205 0.000   55,055 15.350
LLCSG7 23/04/2015 Call 13.250 2.270 2.270 0.000   0 2.395
LLCSH7 23/04/2015 Put 13.250 0.180 0.180 0.000   0 0.165
LLCQY7 23/04/2015 Call 13.500 2.045 2.045 0.000   0 2.165
LLCQZ7 23/04/2015 Put 13.500 0.220 0.220 0.000   0 0.195
LLCR17 23/04/2015 Call 13.750 1.830 1.830 0.000   0 1.945
LLCR27 23/04/2015 Put 13.750 0.265 0.265 0.000   0 0.240
LLCR37 23/04/2015 Call 14.000 1.625 1.625 0.000   0 1.735
LLCR47 23/04/2015 Put 14.000 0.320 0.320 0.000   0 0.285
LLCR57 23/04/2015 Call 14.250 1.420 1.420 0.000   0 1.535
LLCR67 23/04/2015 Put 14.250 0.385 0.385 0.000   0 0.350
LLCR77 23/04/2015 Call 14.500 1.235 1.235 0.000   0 1.345
LLCR87 23/04/2015 Put 14.500 0.465 0.465 0.000   0 0.420
LLCR97 23/04/2015 Call 14.750 1.065 1.065 0.000   0 1.165
LLCRF7 23/04/2015 Put 14.750 0.555 0.555 0.000   0 0.500
LLCRG7 23/04/2015 Call 15.000 0.905 0.905 0.000   0 0.995
LLCRH7 23/04/2015 Put 15.000 0.660 0.660 0.000   0 0.600
LLCRI7 23/04/2015 Call 15.500 0.635 0.635 0.000   0 0.705
LLCRJ7 23/04/2015 Put 15.500 0.910 0.910 0.000   0 0.830
LLCRK7 23/04/2015 Call 16.000 0.420 0.420 0.000   0 0.480
LLCRL7 23/04/2015 Put 16.000 1.220 1.220 0.000   0 1.120
LLCRM7 23/04/2015 Call 16.500 0.270 0.270 0.000   0 0.310
LLCRN7 23/04/2015 Put 16.500 1.580 1.580 0.000   0 1.470
LLCRO7 23/04/2015 Call 17.000 0.165 0.165 0.000   0 0.190
LLCRP7 23/04/2015 Put 17.000 1.985 1.985 0.000   0 1.860
LLCRQ7 23/04/2015 Call 17.500 0.100 0.100 0.000   0 0.115
LLCRR7 23/04/2015 Put 17.500 2.430 2.430 0.000   0 2.290
LLCRS7 23/04/2015 Call 18.000 0.055 0.055 0.000   0 0.065
LLCRT7 23/04/2015 Put 18.000 2.895 2.895 0.000   0 2.745
LLCRU7 23/04/2015 Call 18.500 0.030 0.030 0.000   0 0.040
LLCRV7 23/04/2015 Put 18.500 3.375 3.375 0.000   0 3.220
LLCRW7 23/04/2015 Call 19.000 0.020 0.020 0.000   0 0.020
LLCRX7 23/04/2015 Put 19.000 3.865 3.865 0.000   0 3.705
LLCSA7 23/04/2015 Call 19.500 0.010 0.010 0.000   0 0.010
LLCSB7 23/04/2015 Put 19.500 4.360 4.360 0.000   0 4.190
LLCSW7 28/05/2015 Call 13.500 2.075 2.075 0.000      
LLCSX7 28/05/2015 Put 13.500 0.275 0.275 0.000      
LLCT57 28/05/2015 Call 13.750 1.870 1.870 0.000      
LLCT67 28/05/2015 Put 13.750 0.320 0.320 0.000      
LLCSK7 28/05/2015 Call 14.000 1.670 1.670 0.000      
LLCSL7 28/05/2015 Put 14.000 0.385 0.385 0.000      
LLCSQ7 28/05/2015 Call 14.250 1.480 1.480 0.000      
LLCSR7 28/05/2015 Put 14.250 0.450 0.450 0.000      
LLCT97 28/05/2015 Call 14.500 1.305 1.305 0.000      
LLCTA7 28/05/2015 Put 14.500 0.530 0.530 0.000      
LLCSY7 28/05/2015 Call 14.750 1.140 1.140 0.000      
LLCSZ7 28/05/2015 Put 14.750 0.620 0.620 0.000      
LLCSI7 28/05/2015 Call 15.000 0.990 0.990 0.000      
LLCSJ7 28/05/2015 Put 15.000 0.725 0.725 0.000      
LLCTB7 28/05/2015 Call 15.500 0.725 0.725 0.000      
LLCTC7 28/05/2015 Put 15.500 0.970 0.970 0.000      
LLCSM7 28/05/2015 Call 16.000 0.515 0.515 0.000      
LLCSN7 28/05/2015 Put 16.000 1.275 1.275 0.000      
LLCT37 28/05/2015 Call 16.500 0.355 0.355 0.000      
LLCT47 28/05/2015 Put 16.500 1.625 1.625 0.000      
LLCSO7 28/05/2015 Call 17.000 0.235 0.235 0.000      
LLCSP7 28/05/2015 Put 17.000 2.025 2.025 0.000      
LLCT77 28/05/2015 Call 17.500 0.150 0.150 0.000      
LLCT87 28/05/2015 Put 17.500 2.460 2.460 0.000      
LLCSU7 28/05/2015 Call 18.000 0.095 0.095 0.000      
LLCSV7 28/05/2015 Put 18.000 2.920 2.920 0.000      
LLCT17 28/05/2015 Call 18.500 0.060 0.060 0.000      
LLCT27 28/05/2015 Put 18.500 3.390 3.390 0.000      
LLCSS7 28/05/2015 Call 19.000 0.035 0.035 0.000      
LLCST7 28/05/2015 Put 19.000 3.870 3.870 0.000      
LLCGP7 25/06/2015 Call 0.010 15.280 15.280 0.000   0 15.425
LLCY97 25/06/2015 Call 7.000 8.405 8.405 0.000   0 8.520
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 7.910 7.910 0.000   0 8.025
LLCXU7 25/06/2015 Put 7.500 0.001 0.001 0.000   160 0.001
LLCY77 25/06/2015 Call 9.000 6.425 6.425 0.000   0 6.540
LLCY87 25/06/2015 Put 9.000 0.010 0.010 0.000   40 0.010
LLCXV7 25/06/2015 Call 9.500 5.930 5.930 0.000   0 6.040
LLCXW7 25/06/2015 Put 9.500 0.020 0.020 0.000   0 0.015
LLCZC7 25/06/2015 Call 10.000 5.435 5.435 0.000   0 5.545
LLCZD7 25/06/2015 Put 10.000 0.030 0.030 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 4.945 4.945 0.000   0 5.055
LLCEG8 25/06/2015 Put 10.500 0.045 0.045 0.000   30 0.040
LLCI28 25/06/2015 Call 11.000 4.455 4.455 0.000   0 4.565
LLCI38 25/06/2015 Put 11.000 0.065 0.065 0.000   0 0.060
LLCGQ7 25/06/2015 Call 11.250 4.210 4.210 0.000   0 4.320
LLCGR7 25/06/2015 Put 11.250 0.075 0.075 0.000   0 0.070
LLCMN8 25/06/2015 Call 11.500 3.970 3.970 0.000   0 4.080
LLCMO8 25/06/2015 Put 11.500 0.090 0.090 0.000   50 0.080
LLCFU7 25/06/2015 Call 11.750 3.725 3.725 0.000   0 3.840
LLCFV7 25/06/2015 Put 11.750 0.105 0.105 0.000   0 0.095
LLCP78 25/06/2015 Call 12.000 3.490 3.490 0.000   0 3.600
LLCP88 25/06/2015 Put 12.000 0.120 0.120 0.000   0 0.110
LLCFO7 25/06/2015 Call 12.250 3.250 3.250 0.000   0 3.360
LLCFP7 25/06/2015 Put 12.250 0.140 0.140 0.000   0 0.130
LLCRR8 25/06/2015 Call 12.500 3.015 3.015 0.000   0 3.130
LLCRS8 25/06/2015 Put 12.500 0.165 0.165 0.000   0 0.150
LLCFW7 25/06/2015 Call 12.750 2.790 2.790 0.000   0 2.895
LLCFX7 25/06/2015 Put 12.750 0.195 0.195 0.000   0 0.175
LLCUP8 25/06/2015 Call 13.000 2.560 2.560 0.000   570 2.670
LLCUQ8 25/06/2015 Put 13.000 0.225 0.225 0.000   0 0.205
LLCFK7 25/06/2015 Call 13.250 2.340 2.340 0.000   70 2.445
LLCFL7 25/06/2015 Put 13.250 0.265 0.265 0.000   36 0.240
LLCYP8 25/06/2015 Call 13.500 2.125 2.125 0.000   0 2.235
LLCYQ8 25/06/2015 Put 13.500 0.310 0.310 0.000   0 0.285
LLCFS7 25/06/2015 Call 13.750 1.920 1.920 0.000   0 2.025
LLCFT7 25/06/2015 Put 13.750 0.365 0.365 0.000   0 0.335
LLCWW9 25/06/2015 Call 14.000 1.725 1.725 0.000   35 1.825
LLCWX9 25/06/2015 Put 14.000 0.430 0.430 0.000   0 0.395
LLCFM7 25/06/2015 Call 14.250 1.540 1.540 0.000   0 1.635
LLCFN7 25/06/2015 Put 14.250 0.505 0.505 0.000   0 0.455
LLCYD9 25/06/2015 Call 14.500 1.365 1.365 0.000   0 1.460
LLCYE9 25/06/2015 Put 14.500 0.585 0.585 0.000   0 0.540
LLCFQ7 25/06/2015 Call 14.750 1.200 1.200 0.000   0 1.290
LLCFR7 25/06/2015 Put 14.750 0.680 0.680 0.000   0 0.620
LLCZF9 25/06/2015 Call 15.000 1.050 1.050 0.000   150 1.135
LLCZG9 25/06/2015 Put 15.000 0.785 0.785 0.000   0 0.725
LLCJ27 25/06/2015 Call 15.500 0.785 0.785 0.000   0 0.860
LLCJ37 25/06/2015 Put 15.500 1.030 1.030 0.000   0 0.955
LLCCS7 25/06/2015 Call 16.000 0.570 0.570 0.000   0 0.630
LLCCT7 25/06/2015 Put 16.000 1.325 1.325 0.000   7 1.235
LLCKH7 25/06/2015 Call 16.500 0.405 0.405 0.000   50 0.450
LLCKI7 25/06/2015 Put 16.500 1.670 1.670 0.000   150 1.565
LLCLZ7 25/06/2015 Call 17.000 0.280 0.280 0.000   150 0.310
LLCM17 25/06/2015 Put 17.000 2.055 2.055 0.000   0 1.935
LLCMM7 25/06/2015 Call 17.500 0.190 0.190 0.000   150 0.210
LLCMN7 25/06/2015 Put 17.500 2.480 2.480 0.000   0 2.340
LLCPL7 25/06/2015 Call 18.000 0.125 0.125 0.000   0 0.140
LLCPM7 25/06/2015 Put 18.000 2.930 2.930 0.000   0 2.780
LLCPZ7 25/06/2015 Call 18.500 0.080 0.080 0.000   0 0.095
LLCQ17 25/06/2015 Put 18.500 3.400 3.400 0.000   0 3.240
LLCQQ7 25/06/2015 Call 19.000 0.055 0.055 0.000   0 0.065
LLCQR7 25/06/2015 Put 19.000 3.880 3.880 0.000   0 3.715
LLCSC7 25/06/2015 Call 19.500 0.035 0.035 0.000   0 0.045
LLCSD7 25/06/2015 Put 19.500 4.365 4.365 0.000   0 4.200
LLCNV7 24/09/2015 Call 0.010 15.120 15.120 0.000   0 15.265
LLCL29 24/09/2015 Call 9.000 6.420 6.420 0.000   0 6.540
LLCL39 24/09/2015 Put 9.000 0.045 0.045 0.000   30 0.045
LLCL69 24/09/2015 Call 9.500 5.930 5.930 0.000   0 6.040
LLCL79 24/09/2015 Put 9.500 0.060 0.060 0.000   0 0.055
LLCKT9 24/09/2015 Call 10.000 5.440 5.440 0.000   0 5.545
LLCKU9 24/09/2015 Put 10.000 0.080 0.080 0.000   0 0.075
LLCL89 24/09/2015 Call 10.500 4.950 4.950 0.000   0 5.050
LLCL99 24/09/2015 Put 10.500 0.105 0.105 0.000   0 0.095
LLCKV9 24/09/2015 Call 11.000 4.465 4.465 0.000   0 4.565
LLCKW9 24/09/2015 Put 11.000 0.135 0.135 0.000   0 0.125
LLCLA9 24/09/2015 Call 11.500 3.990 3.990 0.000   0 4.090
LLCLB9 24/09/2015 Put 11.500 0.180 0.180 0.000   30 0.165
LLCKX9 24/09/2015 Call 12.000 3.525 3.525 0.000   0 3.625
LLCKY9 24/09/2015 Put 12.000 0.235 0.235 0.000   150 0.215
LLCLN9 24/09/2015 Call 12.500 3.065 3.065 0.000   0 3.170
LLCLO9 24/09/2015 Put 12.500 0.305 0.305 0.000   0 0.280
LLCN17 24/09/2015 Call 12.750 2.850 2.850 0.000   0 2.950
LLCN27 24/09/2015 Put 12.750 0.350 0.350 0.000   0 0.325
LLCM59 24/09/2015 Call 13.000 2.630 2.630 0.000   0 2.740
LLCM69 24/09/2015 Put 13.000 0.395 0.395 0.000   100 0.370
LLCMS7 24/09/2015 Call 13.250 2.425 2.425 0.000   0 2.530
LLCMT7 24/09/2015 Put 13.250 0.455 0.455 0.000   0 0.420
LLCN49 24/09/2015 Call 13.500 2.225 2.225 0.000   0 2.330
LLCN59 24/09/2015 Put 13.500 0.520 0.520 0.000   0 0.485
LLCMO7 24/09/2015 Call 13.750 2.030 2.030 0.000   0 2.135
LLCMP7 24/09/2015 Put 13.750 0.590 0.590 0.000   0 0.550
LLCXT9 24/09/2015 Call 14.000 1.850 1.850 0.000   0 1.955
LLCXU9 24/09/2015 Put 14.000 0.670 0.670 0.000   0 0.630
LLCMU7 24/09/2015 Call 14.250 1.675 1.675 0.000   0 1.775
LLCMV7 24/09/2015 Put 14.250 0.760 0.760 0.000   0 0.710
LLCYF9 24/09/2015 Call 14.500 1.515 1.515 0.000   0 1.610
LLCYG9 24/09/2015 Put 14.500 0.860 0.860 0.000   0 0.805
LLCMQ7 24/09/2015 Call 14.750 1.360 1.360 0.000   0 1.455
LLCMR7 24/09/2015 Put 14.750 0.965 0.965 0.000   0 0.910
LLCZH9 24/09/2015 Call 15.000 1.220 1.220 0.000   150 1.305
LLCZI9 24/09/2015 Put 15.000 1.085 1.085 0.000   0 1.020
LLCMW7 24/09/2015 Call 15.500 0.965 0.965 0.000   0 1.035
LLCMX7 24/09/2015 Put 15.500 1.350 1.350 0.000   0 1.270
LLCCU7 24/09/2015 Call 16.000 0.750 0.750 0.000   30 0.810
LLCCV7 24/09/2015 Put 16.000 1.645 1.645 0.000   0 1.560
LLCMY7 24/09/2015 Call 16.500 0.570 0.570 0.000   0 0.620
LLCMZ7 24/09/2015 Put 16.500 1.985 1.985 0.000   0 1.885
LLCJ47 24/09/2015 Call 17.000 0.425 0.425 0.000   150 0.465
LLCJ57 24/09/2015 Put 17.000 2.360 2.360 0.000   155 2.240
LLCNW7 24/09/2015 Call 17.500 0.315 0.315 0.000   300 0.345
LLCNX7 24/09/2015 Put 17.500 2.755 2.755 0.000   0 2.625
LLCM27 24/09/2015 Call 18.000 0.230 0.230 0.000   300 0.255
LLCM37 24/09/2015 Put 18.000 3.175 3.175 0.000   0 3.035
LLCQ27 24/09/2015 Call 18.500 0.165 0.165 0.000   300 0.185
LLCQ37 24/09/2015 Put 18.500 3.615 3.615 0.000   0 3.465
LLCQS7 24/09/2015 Call 19.000 0.120 0.120 0.000   0 0.130
LLCQT7 24/09/2015 Put 19.000 4.065 4.065 0.000   0 3.910
LLCSE7 24/09/2015 Call 19.500 0.085 0.085 0.000   150 0.095
LLCSF7 24/09/2015 Put 19.500 4.525 4.525 0.000   0 4.365
LLCM68 17/12/2015 Call 8.500 6.915 6.915 0.000   120 7.030
LLCM78 17/12/2015 Put 8.500 0.055 0.055 0.000   50 0.045
LLCLX8 17/12/2015 Call 9.000 6.425 6.425 0.000   30 6.535
LLCLY8 17/12/2015 Put 9.000 0.075 0.075 0.000   0 0.065
LLCM28 17/12/2015 Call 11.000 4.485 4.485 0.000   0 4.555
LLCM38 17/12/2015 Put 11.000 0.190 0.190 0.000   100 0.245
LLCGN7 17/12/2015 Call 11.500 4.015 4.015 0.000   0 4.075
LLCGO7 17/12/2015 Put 11.500 0.240 0.240 0.000   0 0.320
LLCG77 17/12/2015 Call 12.000 3.555 3.555 0.000   0 3.610
LLCG87 17/12/2015 Put 12.000 0.305 0.305 0.000   0 0.410
LLCFY7 17/12/2015 Call 12.500 3.120 3.120 0.000   0 3.165
LLCFZ7 17/12/2015 Put 12.500 0.395 0.395 0.000   0 0.520
LLCG97 17/12/2015 Call 13.000 2.705 2.705 0.000   72 2.750
LLCGK7 17/12/2015 Put 13.000 0.510 0.510 0.000   0 0.655
LLCYR8 17/12/2015 Call 13.500 2.320 2.320 0.000   200 2.360
LLCYS8 17/12/2015 Put 13.500 0.650 0.650 0.000   48 0.800
LLCG37 17/12/2015 Call 14.000 1.965 1.965 0.000   0 2.010
LLCG47 17/12/2015 Put 14.000 0.825 0.825 0.000   0 0.970
LLCG17 17/12/2015 Call 14.500 1.645 1.645 0.000   0 1.685
LLCG27 17/12/2015 Put 14.500 1.030 1.030 0.000   0 1.165
LLCG57 17/12/2015 Call 15.000 1.360 1.360 0.000   0 1.400
LLCG67 17/12/2015 Put 15.000 1.265 1.265 0.000   0 1.380
LLCGL7 17/12/2015 Call 16.000 0.885 0.885 0.000   0 0.925
LLCGM7 17/12/2015 Put 16.000 1.830 1.830 0.000   0 1.890
LLCJW7 17/12/2015 Call 17.000 0.550 0.550 0.000   0 0.580
LLCJX7 17/12/2015 Put 17.000 2.500 2.500 0.000   0 2.490
LLCM47 17/12/2015 Call 18.000 0.320 0.320 0.000   0 0.335
LLCM57 17/12/2015 Put 18.000 3.270 3.270 0.000   0 3.180
LLCQ47 17/12/2015 Call 19.000 0.180 0.180 0.000   0 0.185
LLCQ57 17/12/2015 Put 19.000 4.115 4.115 0.000   0 3.960
LLCQU7 17/12/2015 Call 20.000 0.100 0.100 0.000   0 0.090
LLCQV7 17/12/2015 Put 20.000 5.015 5.015 0.000   0 4.805
LLCNR7 23/03/2016 Call 12.500 3.030 3.030 0.000   0 3.155
LLCNS7 23/03/2016 Put 12.500 0.315 0.315 0.000   0 0.295
LLCN37 23/03/2016 Call 13.000 2.630 2.630 0.000   0 2.745
LLCN47 23/03/2016 Put 13.000 0.440 0.440 0.000   0 0.410
LLCNT7 23/03/2016 Call 13.500 2.265 2.265 0.000   0 2.370
LLCNU7 23/03/2016 Put 13.500 0.590 0.590 0.000   0 0.555
LLCN57 23/03/2016 Call 14.000 1.935 1.935 0.000   0 2.040
LLCN67 23/03/2016 Put 14.000 0.775 0.775 0.000   0 0.730
LLCN77 23/03/2016 Call 14.500 1.645 1.645 0.000   0 1.740
LLCN87 23/03/2016 Put 14.500 0.985 0.985 0.000   0 0.940
LLCNL7 23/03/2016 Call 15.000 1.390 1.390 0.000   0 1.475
LLCNM7 23/03/2016 Put 15.000 1.235 1.235 0.000   0 1.175
LLCN97 23/03/2016 Call 16.000 0.965 0.965 0.000   0 1.030
LLCNK7 23/03/2016 Put 16.000 1.810 1.810 0.000   0 1.730
LLCNP7 23/03/2016 Call 17.000 0.655 0.655 0.000   0 0.705
LLCNQ7 23/03/2016 Put 17.000 2.490 2.490 0.000   0 2.400
LLCNN7 23/03/2016 Call 18.000 0.425 0.425 0.000   0 0.470
LLCNO7 23/03/2016 Put 18.000 3.250 3.250 0.000   0 3.150
LLCQ67 23/03/2016 Call 19.000 0.275 0.275 0.000   0 0.300
LLCQ77 23/03/2016 Put 19.000 4.075 4.075 0.000   0 3.965
LLCQW7 23/03/2016 Call 20.000 0.175 0.175 0.000   0 0.190
LLCQX7 23/03/2016 Put 20.000 4.950 4.950 0.000   0 4.830
LLCT29 22/12/2016 Call 11.000 4.440 4.440 0.000   0 4.575
LLCT39 22/12/2016 Put 11.000 0.290 0.290 0.000   78 0.275

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.