Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 13.830 Up 0.040 13.770 13.890 13.850 13.890 13.775 1,187,668 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCZB8 22/12/2016 Call 0.010 13.825 13.825 0.000   0 13.825
LLCEM9 22/12/2016 Call 9.750 4.090 4.090 0.000   0 4.090
LLCEN9 22/12/2016 Put 9.750 0.000 0.000 0.000   1,097 0.000
LLCSX8 22/12/2016 Call 10.000 3.840 3.840 0.000   0 3.840
LLCSY8 22/12/2016 Put 10.000 0.000 0.000 0.000   0 0.000
LLCDK9 22/12/2016 Call 10.250 3.590 3.590 0.000   0 3.590
LLCDL9 22/12/2016 Put 10.250 0.000 0.000 0.000   0 0.000
LLCQT8 22/12/2016 Call 10.500 3.345 3.345 0.000   0 3.345
LLCQU8 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.000
LLCCR9 22/12/2016 Call 10.750 3.095 3.095 0.000   0 3.095
LLCCS9 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.000
LLCT29 22/12/2016 Call 11.000 2.845 2.845 0.000   0 2.845
LLCT39 22/12/2016 Put 11.000 0.000 0.000 0.000   150 0.000
LLCNY9 22/12/2016 Call 11.010 2.835 2.835 0.000   0 2.835
LLCNX9 22/12/2016 Put 11.010 0.000 0.000 0.000   50 0.000
LLCB29 22/12/2016 Call 11.250 2.595 2.595 0.000   0 2.595
LLCB39 22/12/2016 Put 11.250 0.000 0.000 0.000   67 0.000
LLCP19 22/12/2016 Call 11.260 2.585 2.585 0.000   0 2.585
LLCNZ9 22/12/2016 Put 11.260 0.000 0.000 0.000   0 0.000
LLCLH8 22/12/2016 Call 11.500 2.345 2.345 0.000   0 2.345
LLCLI8 22/12/2016 Put 11.500 0.000 0.000 0.000   5,300 0.000
LLCYD8 22/12/2016 Call 11.750 2.095 2.095 0.000   0 2.095
LLCYE8 22/12/2016 Put 11.750 0.000 0.000 0.000   450 0.000
LLCLJ8 22/12/2016 Call 12.000 1.845 1.845 0.000   0 1.845
LLCLK8 22/12/2016 Put 12.000 0.000 0.000 0.000   140 0.000
LLCYL8 22/12/2016 Call 12.250 1.595 1.595 0.000   0 1.595
LLCYM8 22/12/2016 Put 12.250 0.000 0.000 0.000   200 0.000
LLCJL8 22/12/2016 Call 12.500 1.345 1.345 0.000   92 1.345
LLCJM8 22/12/2016 Put 12.500 0.001 0.001 0.000   372 0.001
LLCYF8 22/12/2016 Call 12.750 1.100 1.100 0.000   0 1.100
LLCYG8 22/12/2016 Put 12.750 0.004 0.004 0.000   479 0.004
LLCFP8 22/12/2016 Call 13.000 0.860 0.860 0.000   220 0.860
LLCFQ8 22/12/2016 Put 13.000 0.015 0.015 0.000   530 0.015
LLCUG9 22/12/2016 Call 13.010 0.855 0.855 0.000   0 0.855
LLCUH9 22/12/2016 Put 13.010 0.015 0.015 0.000   50 0.015
LLCYN8 22/12/2016 Call 13.250 0.635 0.635 0.000   60 0.635
LLCYO8 22/12/2016 Put 13.250 0.035 0.035 0.000   700 0.035
LLCUJ9 22/12/2016 Call 13.260 0.625 0.625 0.000   0 0.625
LLCUI9 22/12/2016 Put 13.260 0.040 0.040 0.000   50 0.040
LLCFL8 22/12/2016 Call 13.500 0.425 0.425 0.000   49 0.425
LLCFM8 22/12/2016 Put 13.500 0.085 0.085 0.000   764 0.085
LLCUK9 22/12/2016 Call 13.510 0.420 0.420 0.000   0 0.420
LLCUL9 22/12/2016 Put 13.510 0.090 0.090 0.000   305 0.090
LLCYH8 22/12/2016 Call 13.750 0.255 0.255 0.000   735 0.255
LLCYI8 22/12/2016 Put 13.750 0.170 0.170 0.000   195 0.170
LLCWE9 22/12/2016 Call 13.760 0.250 0.250 0.000   0 0.250
LLCWD9 22/12/2016 Put 13.760 0.175 0.175 0.000   0 0.175
LLCFX8 22/12/2016 Call 14.000 0.130 0.130 0.000   767 0.130
LLCFY8 22/12/2016 Put 14.000 0.305 0.305 0.000   265 0.305
LLCZT9 22/12/2016 Call 14.010 0.125 0.125 0.000   0 0.125
LLCZU9 22/12/2016 Put 14.010 0.310 0.310 0.000   0 0.310
LLCY98 22/12/2016 Call 14.250 0.055 0.055 0.000   760 0.055
LLCYA8 22/12/2016 Put 14.250 0.480 0.480 0.000   0 0.480
LLCFN8 22/12/2016 Call 14.500 0.020 0.020 0.000   250 0.020
LLCFO8 22/12/2016 Put 14.500 0.690 0.690 0.000   0 0.690
LLCZW9 22/12/2016 Call 14.510 0.020 0.020 0.000   0 0.020
LLCZV9 22/12/2016 Put 14.510 0.700 0.700 0.000   150 0.700
LLCYJ8 22/12/2016 Call 14.750 0.006 0.006 0.000   245 0.006
LLCYK8 22/12/2016 Put 14.750 0.925 0.925 0.000   0 0.925
LLCFR8 22/12/2016 Call 15.000 0.001 0.001 0.000   190 0.001
LLCFS8 22/12/2016 Put 15.000 1.170 1.170 0.000   0 1.170
LLCQR9 22/12/2016 Call 15.010 0.001 0.001 0.000   0 0.001
LLCQQ9 22/12/2016 Put 15.010 1.175 1.175 0.000   140 1.175
LLCYB8 22/12/2016 Call 15.500 0.000 0.000 0.000   120 0.000
LLCYC8 22/12/2016 Put 15.500 1.670 1.670 0.000   0 1.670
LLCQS9 22/12/2016 Call 15.510 0.000 0.000 0.000   300 0.000
LLCQT9 22/12/2016 Put 15.510 1.670 1.670 0.000   40 1.670
LLCFT8 22/12/2016 Call 16.000 0.000 0.000 0.000   50 0.000
LLCFU8 22/12/2016 Put 16.000 2.170 2.170 0.000   0 2.170
LLCDO9 22/12/2016 Call 16.010 0.000 0.000 0.000   500 0.000
LLCDP9 22/12/2016 Put 16.010 2.170 2.170 0.000   76 2.170
LLCZM8 22/12/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCZN8 22/12/2016 Put 16.500 2.670 2.670 0.000   0 2.670
LLCFV8 22/12/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCFW8 22/12/2016 Put 17.000 3.170 3.170 0.000   0 3.170
LLCI59 22/12/2016 Call 17.500 0.000 0.000 0.000   300 0.000
LLCI69 22/12/2016 Put 17.500 3.670 3.670 0.000   0 3.670
LLCFZ8 22/12/2016 Call 18.000 0.000 0.000 0.000   0 0.000
LLCG18 22/12/2016 Put 18.000 4.170 4.170 0.000   0 4.170
LLCDR9 22/12/2016 Call 18.010 0.000 0.000 0.000   0 0.000
LLCDQ9 22/12/2016 Put 18.010 4.170 4.170 0.000   0 4.170
LLCG28 22/12/2016 Call 19.000 0.000 0.000 0.000   0 0.000
LLCG38 22/12/2016 Put 19.000 5.170 5.170 0.000   0 5.170
LLCGT8 22/12/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCGU8 22/12/2016 Put 20.000 6.170 6.170 0.000   0 6.170
LLCDS9 22/12/2016 Call 20.010 0.000 0.000 0.000   0 0.000
LLCDT9 22/12/2016 Put 20.010 6.170 6.170 0.000   22 6.170
LLCYU9 24/01/2017 Call 0.010 13.850 13.850 0.000   0 13.850
LLCZ79 24/01/2017 Call 11.000 2.875 2.875 0.000   0 2.875
LLCZ89 24/01/2017 Put 11.000 0.001 0.001 0.000   0 0.001
LLCZ99 24/01/2017 Call 11.250 2.625 2.625 0.000   0 2.625
LLCZA9 24/01/2017 Put 11.250 0.002 0.002 0.000   0 0.002
LLCTP9 24/01/2017 Call 11.500 2.375 2.375 0.000   0 2.375
LLCTQ9 24/01/2017 Put 11.500 0.004 0.004 0.000   15 0.004
LLCSP9 24/01/2017 Call 11.750 2.130 2.130 0.000   0 2.130
LLCSQ9 24/01/2017 Put 11.750 0.008 0.008 0.000   0 0.008
LLCSZ9 24/01/2017 Call 12.000 1.885 1.885 0.000   0 1.885
LLCT19 24/01/2017 Put 12.000 0.015 0.015 0.000   50 0.015
LLCTA9 24/01/2017 Call 12.250 1.645 1.645 0.000   0 1.645
LLCTB9 24/01/2017 Put 12.250 0.030 0.030 0.000   40 0.030
LLCSL9 24/01/2017 Call 12.500 1.410 1.410 0.000   0 1.410
LLCSM9 24/01/2017 Put 12.500 0.050 0.050 0.000   5,362 0.050
LLCT49 24/01/2017 Call 12.750 1.180 1.180 0.000   0 1.180
LLCT59 24/01/2017 Put 12.750 0.075 0.075 0.000   0 0.075
LLCTC9 24/01/2017 Call 13.000 0.965 0.965 0.000   0 0.965
LLCTD9 24/01/2017 Put 13.000 0.115 0.115 0.000   280 0.115
LLCST9 24/01/2017 Call 13.250 0.760 0.760 0.000   100 0.760
LLCSU9 24/01/2017 Put 13.250 0.165 0.165 0.000   25 0.165
LLCZP9 24/01/2017 Call 13.260 0.755 0.755 0.000   0 0.755
LLCZQ9 24/01/2017 Put 13.260 0.170 0.170 0.000   0 0.170
LLCSJ9 24/01/2017 Call 13.500 0.585 0.585 0.000   94 0.585
LLCSK9 24/01/2017 Put 13.500 0.240 0.240 0.000   450 0.240
LLCZS9 24/01/2017 Call 13.510 0.575 0.575 0.000   0 0.575
LLCZR9 24/01/2017 Put 13.510 0.240 0.240 0.000   300 0.240
LLCT69 24/01/2017 Call 13.750 0.425 0.425 0.000   20 0.425
LLCT79 24/01/2017 Put 13.750 0.335 0.335 0.000   60 0.335
LLCTE9 24/01/2017 Call 14.000 0.295 0.295 0.000   724 0.295
LLCTF9 24/01/2017 Put 14.000 0.455 0.455 0.000   650 0.455
LLCZ19 24/01/2017 Call 14.010 0.290 0.290 0.000   0 0.290
LLCZ29 24/01/2017 Put 14.010 0.460 0.460 0.000   0 0.460
LLCSV9 24/01/2017 Call 14.250 0.195 0.195 0.000   6,282 0.195
LLCSW9 24/01/2017 Put 14.250 0.605 0.605 0.000   35 0.605
LLCSN9 24/01/2017 Call 14.500 0.125 0.125 0.120 220 430 0.125
LLCSO9 24/01/2017 Put 14.500 0.785 0.785 0.000   0 0.785
LLCZX9 24/01/2017 Call 14.510 0.120 0.120 0.000   400 0.120
LLCZY9 24/01/2017 Put 14.510 0.790 0.790 0.000   0 0.790
LLCSX9 24/01/2017 Call 14.750 0.075 0.075 0.000   90 0.075
LLCSY9 24/01/2017 Put 14.750 0.985 0.985 0.000   0 0.985
LLCT89 24/01/2017 Call 15.000 0.040 0.040 0.000   40 0.040
LLCT99 24/01/2017 Put 15.000 1.205 1.205 0.000   0 1.205
LLCSR9 24/01/2017 Call 15.500 0.010 0.010 0.000   0 0.010
LLCSS9 24/01/2017 Put 15.500 1.675 1.675 0.000   0 1.675
LLCTR9 24/01/2017 Call 16.000 0.003 0.003 0.000   0 0.003
LLCTS9 24/01/2017 Put 16.000 2.170 2.170 0.000   0 2.170
LLCTV9 24/01/2017 Call 16.500 0.001 0.001 0.000   0 0.001
LLCTW9 24/01/2017 Put 16.500 2.670 2.670 0.000   0 2.670
LLCU49 24/01/2017 Call 17.000 0.000 0.000 0.000   0 0.000
LLCU59 24/01/2017 Put 17.000 3.170 3.170 0.000   0 3.170
LLCUO9 24/01/2017 Call 17.500 0.000 0.000 0.000   0 0.000
LLCUP9 24/01/2017 Put 17.500 3.670 3.670 0.000   0 3.670
LLCC47 23/02/2017 Call 0.010 13.870 13.870 0.000   0 13.870
LLCZB9 23/02/2017 Call 11.000 2.900 2.900 0.000   0 2.900
LLCZC9 23/02/2017 Put 11.000 0.015 0.015 0.000   0 0.015
LLCZD9 23/02/2017 Call 11.250 2.675 2.675 0.000   0 2.675
LLCZE9 23/02/2017 Put 11.250 0.020 0.020 0.000   0 0.020
LLCWF9 23/02/2017 Call 11.500 2.430 2.430 0.000   0 2.430
LLCWG9 23/02/2017 Put 11.500 0.035 0.035 0.000   0 0.035
LLCWB9 23/02/2017 Call 11.750 2.185 2.185 0.000   0 2.185
LLCWC9 23/02/2017 Put 11.750 0.050 0.050 0.000   104 0.050
LLCVS9 23/02/2017 Call 12.000 1.950 1.950 0.000   0 1.950
LLCVT9 23/02/2017 Put 12.000 0.070 0.070 0.000   42 0.070
LLCVQ9 23/02/2017 Call 12.250 1.720 1.720 0.000   0 1.720
LLCVR9 23/02/2017 Put 12.250 0.100 0.100 0.000   130 0.100
LLCUY9 23/02/2017 Call 12.500 1.500 1.500 0.000   0 1.500
LLCUZ9 23/02/2017 Put 12.500 0.130 0.130 0.000   0 0.130
LLCVD9 23/02/2017 Call 12.750 1.290 1.290 0.000   0 1.290
LLCVE9 23/02/2017 Put 12.750 0.175 0.175 0.000   150 0.175
LLCVB9 23/02/2017 Call 13.000 1.090 1.090 0.000   0 1.090
LLCVC9 23/02/2017 Put 13.000 0.225 0.225 0.000   107 0.225
LLCV39 23/02/2017 Call 13.250 0.905 0.905 0.000   0 0.905
LLCV49 23/02/2017 Put 13.250 0.290 0.290 0.000   138 0.290
LLCUW9 23/02/2017 Call 13.500 0.735 0.735 0.000   200 0.735
LLCUX9 23/02/2017 Put 13.500 0.375 0.375 0.000   0 0.375
LLCVL9 23/02/2017 Call 13.750 0.585 0.585 0.000   25 0.585
LLCVM9 23/02/2017 Put 13.750 0.475 0.475 0.000   0 0.475
LLCV79 23/02/2017 Call 14.000 0.450 0.450 0.000   113 0.450
LLCV89 23/02/2017 Put 14.000 0.595 0.595 0.000   0 0.595
LLCV19 23/02/2017 Call 14.250 0.340 0.340 0.000   157 0.340
LLCV29 23/02/2017 Put 14.250 0.740 0.740 0.000   0 0.740
LLCUU9 23/02/2017 Call 14.500 0.255 0.255 0.000   55 0.255
LLCUV9 23/02/2017 Put 14.500 0.900 0.900 0.000   0 0.900
LLCVJ9 23/02/2017 Call 14.750 0.185 0.185 0.000   150 0.185
LLCVK9 23/02/2017 Put 14.750 1.075 1.075 0.000   0 1.075
LLCV99 23/02/2017 Call 15.000 0.130 0.130 0.130 30 144 0.130
LLCVA9 23/02/2017 Put 15.000 1.270 1.270 0.000   0 1.270
LLCVH9 23/02/2017 Call 15.500 0.060 0.060 0.000   150 0.060
LLCVI9 23/02/2017 Put 15.500 1.705 1.705 0.000   0 1.705
LLCV59 23/02/2017 Call 16.000 0.025 0.025 0.000   0 0.025
LLCV69 23/02/2017 Put 16.000 2.180 2.180 0.000   0 2.180
LLCVF9 23/02/2017 Call 16.500 0.010 0.010 0.000   0 0.010
LLCVG9 23/02/2017 Put 16.500 2.675 2.675 0.000   0 2.675
LLCVN9 23/02/2017 Call 17.000 0.004 0.004 0.000   0 0.004
LLCVO9 23/02/2017 Put 17.000 3.170 3.170 0.000   0 3.170
LLCXQ9 23/02/2017 Call 17.500 0.001 0.001 0.000   0 0.001
LLCXR9 23/02/2017 Put 17.500 3.670 3.670 0.000   0 3.670
LLCJ99 30/03/2017 Call 0.010 13.570 13.570 0.000   0 13.570
LLCDY9 30/03/2017 Call 9.500 4.370 4.370 0.000   0 4.370
LLCDZ9 30/03/2017 Put 9.500 0.006 0.006 0.000   0 0.006
LLCSZ8 30/03/2017 Call 10.000 3.875 3.875 0.000   0 3.875
LLCT18 30/03/2017 Put 10.000 0.015 0.015 0.000   0 0.015
LLCS59 30/03/2017 Call 10.250 3.625 3.625 0.000   0 3.625
LLCS69 30/03/2017 Put 10.250 0.025 0.025 0.000   0 0.025
LLCSF8 30/03/2017 Call 10.500 3.380 3.380 0.000   0 3.380
LLCSG8 30/03/2017 Put 10.500 0.035 0.035 0.000   0 0.035
LLCK59 30/03/2017 Call 10.750 3.135 3.135 0.000   0 3.135
LLCK69 30/03/2017 Put 10.750 0.050 0.050 0.000   0 0.050
LLCRP8 30/03/2017 Call 11.000 2.895 2.895 0.000   0 2.895
LLCRQ8 30/03/2017 Put 11.000 0.065 0.065 0.000   81 0.065
LLCJO9 30/03/2017 Call 11.250 2.655 2.655 0.000   0 2.655
LLCJP9 30/03/2017 Put 11.250 0.090 0.090 0.000   0 0.090
LLCRH8 30/03/2017 Call 11.500 2.420 2.420 0.000   0 2.420
LLCRI8 30/03/2017 Put 11.500 0.115 0.115 0.000   50 0.115
LLCJE9 30/03/2017 Call 11.750 2.185 2.185 0.000   0 2.185
LLCJF9 30/03/2017 Put 11.750 0.145 0.145 0.000   0 0.145
LLCRR8 30/03/2017 Call 12.000 1.960 1.960 0.000   425 1.960
LLCRS8 30/03/2017 Put 12.000 0.185 0.185 0.000   20 0.185
LLCJA9 30/03/2017 Call 12.250 1.740 1.740 0.000   1,200 1.740
LLCJB9 30/03/2017 Put 12.250 0.230 0.230 0.000   0 0.230
LLCC57 30/03/2017 Call 12.260 1.535 1.535 0.000   0 1.535
LLCC67 30/03/2017 Put 12.260 0.230 0.230 0.000   0 0.230
LLCRV8 30/03/2017 Call 12.500 1.530 1.530 0.000   0 1.530
LLCRW8 30/03/2017 Put 12.500 0.285 0.285 0.000   200 0.285
LLCIG9 30/03/2017 Call 12.750 1.330 1.330 0.000   0 1.330
LLCIH9 30/03/2017 Put 12.750 0.350 0.350 0.000   0 0.350
LLCRL8 30/03/2017 Call 13.000 1.140 1.140 0.000   18 1.140
LLCRM8 30/03/2017 Put 13.000 0.435 0.435 0.000   70 0.435
LLCIM9 30/03/2017 Call 13.250 0.960 0.960 0.000   0 0.960
LLCIN9 30/03/2017 Put 13.250 0.525 0.525 0.000   22 0.525
LLCRF8 30/03/2017 Call 13.500 0.800 0.800 0.000   70 0.800
LLCRG8 30/03/2017 Put 13.500 0.635 0.635 0.000   902 0.635
LLCII9 30/03/2017 Call 13.750 0.655 0.655 0.000   20 0.655
LLCIJ9 30/03/2017 Put 13.750 0.760 0.760 0.000   0 0.760
LLCRN8 30/03/2017 Call 14.000 0.530 0.530 0.000   102 0.530
LLCRO8 30/03/2017 Put 14.000 0.900 0.900 0.000   9 0.900
LLCZL9 30/03/2017 Call 14.010 0.455 0.455 0.000   0 0.455
LLCZM9 30/03/2017 Put 14.010 0.900 0.900 0.000   30 0.900
LLCIK9 30/03/2017 Call 14.250 0.420 0.420 0.000   10 0.420
LLCIL9 30/03/2017 Put 14.250 1.055 1.055 0.000   5 1.055
LLCZN9 30/03/2017 Call 14.260 0.360 0.360 0.000   0 0.360
LLCZO9 30/03/2017 Put 14.260 1.055 1.055 0.000   0 1.055
LLCRJ8 30/03/2017 Call 14.500 0.325 0.325 0.000   384 0.325
LLCRK8 30/03/2017 Put 14.500 1.220 1.220 0.000   0 1.220
LLCIO9 30/03/2017 Call 14.750 0.250 0.250 0.000   30 0.250
LLCIP9 30/03/2017 Put 14.750 1.400 1.400 0.000   0 1.400
LLCRT8 30/03/2017 Call 15.000 0.195 0.195 0.000   0 0.195
LLCRU8 30/03/2017 Put 15.000 1.590 1.590 0.000   0 1.590
LLCQV9 30/03/2017 Call 15.010 0.170 0.170 0.000   0 0.170
LLCQU9 30/03/2017 Put 15.010 1.585 1.585 0.000   120 1.585
LLCI99 30/03/2017 Call 15.500 0.105 0.105 0.000   35 0.105
LLCIF9 30/03/2017 Put 15.500 2.000 2.000 0.000   0 2.000
LLCQW9 30/03/2017 Call 15.510 0.095 0.095 0.000   0 0.095
LLCQX9 30/03/2017 Put 15.510 1.995 1.995 0.000   0 1.995
LLCTM8 30/03/2017 Call 16.000 0.060 0.060 0.000   0 0.060
LLCTN8 30/03/2017 Put 16.000 2.450 2.450 0.000   0 2.450
LLCI79 30/03/2017 Call 16.500 0.030 0.030 0.000   0 0.030
LLCI89 30/03/2017 Put 16.500 2.930 2.930 0.000   0 2.930
LLCZO8 30/03/2017 Call 17.000 0.015 0.015 0.000   0 0.015
LLCZP8 30/03/2017 Put 17.000 3.425 3.425 0.000   0 3.425
LLCUQ9 30/03/2017 Call 17.500 0.007 0.007 0.000   0 0.007
LLCUR9 30/03/2017 Put 17.500 3.920 3.920 0.000   0 3.920
LLCZW8 30/03/2017 Call 18.000 0.003 0.003 0.000   0 0.003
LLCZX8 30/03/2017 Put 18.000 4.415 4.415 0.000   0 4.415
LLCZF9 27/04/2017 Call 11.000 2.905 2.905 0.000   0 2.905
LLCZG9 27/04/2017 Put 11.000 0.095 0.095 0.000   0 0.095
LLCZH9 27/04/2017 Call 11.250 2.685 2.685 0.000   0 2.685
LLCZI9 27/04/2017 Put 11.250 0.120 0.120 0.000   0 0.120
LLCXZ9 27/04/2017 Call 11.500 2.450 2.450 0.000   0 2.450
LLCY19 27/04/2017 Put 11.500 0.145 0.145 0.000   0 0.145
LLCY29 27/04/2017 Call 11.750 2.215 2.215 0.000   0 2.215
LLCY39 27/04/2017 Put 11.750 0.175 0.175 0.000   55 0.175
LLCY49 27/04/2017 Call 12.000 1.985 1.985 0.000   0 1.985
LLCY59 27/04/2017 Put 12.000 0.215 0.215 0.000   0 0.215
LLCY69 27/04/2017 Call 12.250 1.765 1.765 0.000   0 1.765
LLCY79 27/04/2017 Put 12.250 0.265 0.265 0.000   0 0.265
LLCY89 27/04/2017 Call 12.500 1.560 1.560 0.000   0 1.560
LLCY99 27/04/2017 Put 12.500 0.325 0.325 0.000   0 0.325
LLCYA9 27/04/2017 Call 12.750 1.360 1.360 0.000   0 1.360
LLCYB9 27/04/2017 Put 12.750 0.390 0.390 0.000   0 0.390
LLCYC9 27/04/2017 Call 13.000 1.175 1.175 0.000   0 1.175
LLCYD9 27/04/2017 Put 13.000 0.475 0.475 0.000   0 0.475
LLCYE9 27/04/2017 Call 13.250 1.005 1.005 0.000   0 1.005
LLCYF9 27/04/2017 Put 13.250 0.565 0.565 0.000   0 0.565
LLCYG9 27/04/2017 Call 13.500 0.845 0.845 0.000   0 0.845
LLCYH9 27/04/2017 Put 13.500 0.670 0.670 0.000   0 0.670
LLCYI9 27/04/2017 Call 13.750 0.705 0.705 0.000   0 0.705
LLCYJ9 27/04/2017 Put 13.750 0.795 0.795 0.000   0 0.795
LLCYK9 27/04/2017 Call 14.000 0.580 0.580 0.000   20 0.580
LLCYL9 27/04/2017 Put 14.000 0.930 0.930 0.000   0 0.930
LLCYM9 27/04/2017 Call 14.250 0.470 0.470 0.000   0 0.470
LLCYN9 27/04/2017 Put 14.250 1.075 1.075 0.000   0 1.075
LLCYO9 27/04/2017 Call 14.500 0.375 0.375 0.000   0 0.375
LLCYP9 27/04/2017 Put 14.500 1.240 1.240 0.000   0 1.240
LLCYQ9 27/04/2017 Call 14.750 0.300 0.300 0.000   0 0.300
LLCYR9 27/04/2017 Put 14.750 1.420 1.420 0.000   0 1.420
LLCYS9 27/04/2017 Call 15.000 0.235 0.235 0.000   0 0.235
LLCYT9 27/04/2017 Put 15.000 1.610 1.610 0.000   0 1.610
LLCZ39 27/04/2017 Call 15.500 0.140 0.140 0.000   0 0.140
LLCZ49 27/04/2017 Put 15.500 2.020 2.020 0.000   0 2.020
LLCB17 27/04/2017 Call 16.000 0.080 0.080 0.000   0 0.080
LLCB27 27/04/2017 Put 16.000 2.460 2.460 0.000   0 2.460
LLCB37 25/05/2017 Call 11.750 2.230 2.230 0.000   0 2.230
LLCB47 25/05/2017 Put 11.750 0.225 0.225 0.000   0 0.225
LLCB57 25/05/2017 Call 12.000 2.015 2.015 0.000   0 2.015
LLCB67 25/05/2017 Put 12.000 0.270 0.270 0.000   0 0.270
LLCB77 25/05/2017 Call 12.250 1.800 1.800 0.000   0 1.800
LLCB87 25/05/2017 Put 12.250 0.325 0.325 0.000   0 0.325
LLCB97 25/05/2017 Call 12.500 1.600 1.600 0.000   0 1.600
LLCBF7 25/05/2017 Put 12.500 0.390 0.390 0.000   0 0.390
LLCBG7 25/05/2017 Call 12.750 1.410 1.410 0.000   0 1.410
LLCBH7 25/05/2017 Put 12.750 0.465 0.465 0.000   0 0.465
LLCBI7 25/05/2017 Call 13.000 1.235 1.235 0.000   0 1.235
LLCBJ7 25/05/2017 Put 13.000 0.545 0.545 0.000   0 0.545
LLCBK7 25/05/2017 Call 13.250 1.070 1.070 0.000   0 1.070
LLCBL7 25/05/2017 Put 13.250 0.645 0.645 0.000   0 0.645
LLCBM7 25/05/2017 Call 13.500 0.915 0.915 0.000   0 0.915
LLCBO7 25/05/2017 Put 13.500 0.750 0.750 0.000   0 0.750
LLCBP7 25/05/2017 Call 13.750 0.780 0.780 0.000   0 0.780
LLCBQ7 25/05/2017 Put 13.750 0.875 0.875 0.000   0 0.875
LLCBR7 25/05/2017 Call 14.000 0.660 0.660 0.000   0 0.660
LLCBS7 25/05/2017 Put 14.000 1.005 1.005 0.000   0 1.005
LLCBT7 25/05/2017 Call 14.250 0.550 0.550 0.000   0 0.550
LLCBU7 25/05/2017 Put 14.250 1.155 1.155 0.000   0 1.155
LLCBV7 25/05/2017 Call 14.500 0.460 0.460 0.000   0 0.460
LLCBW7 25/05/2017 Put 14.500 1.320 1.320 0.000   0 1.320
LLCBX7 25/05/2017 Call 14.750 0.380 0.380 0.000   0 0.380
LLCBY7 25/05/2017 Put 14.750 1.495 1.495 0.000   0 1.495
LLCBZ7 25/05/2017 Call 15.000 0.315 0.315 0.000   0 0.315
LLCC17 25/05/2017 Put 15.000 1.685 1.685 0.000   0 1.685
LLCC27 25/05/2017 Call 15.500 0.215 0.215 0.000   0 0.215
LLCC37 25/05/2017 Put 15.500 2.085 2.085 0.000   0 2.085
LLCCI7 25/05/2017 Call 16.000 0.150 0.150 0.000   0 0.150
LLCCJ7 25/05/2017 Put 16.000 2.520 2.520 0.000   0 2.520
LLCQB9 29/06/2017 Call 0.010 13.650 13.650 0.000   0 13.650
LLCE19 29/06/2017 Call 9.500 4.375 4.375 0.000   0 4.375
LLCE29 29/06/2017 Put 9.500 0.045 0.045 0.000   1,000 0.045
LLCDM9 29/06/2017 Call 10.000 3.885 3.885 0.000   0 3.885
LLCDN9 29/06/2017 Put 10.000 0.075 0.075 0.000   0 0.075
LLCS79 29/06/2017 Call 10.250 3.640 3.640 0.000   0 3.640
LLCS89 29/06/2017 Put 10.250 0.095 0.095 0.000   10 0.095
LLCBF9 29/06/2017 Call 10.500 3.405 3.405 0.000   0 3.405
LLCBG9 29/06/2017 Put 10.500 0.115 0.115 0.000   600 0.115
LLCR99 29/06/2017 Call 10.750 3.170 3.170 0.000   0 3.170
LLCRF9 29/06/2017 Put 10.750 0.140 0.140 0.000   0 0.140
LLCB49 29/06/2017 Call 11.000 2.940 2.940 0.000   0 2.940
LLCB59 29/06/2017 Put 11.000 0.165 0.165 0.000   0 0.165
LLCQM9 29/06/2017 Call 11.250 2.715 2.715 0.000   0 2.715
LLCQN9 29/06/2017 Put 11.250 0.200 0.200 0.000   0 0.200
LLCYV8 29/06/2017 Call 11.500 2.490 2.490 0.000   0 2.490
LLCYW8 29/06/2017 Put 11.500 0.235 0.235 0.000   2,250 0.235
LLCP49 29/06/2017 Call 11.750 2.275 2.275 0.000   0 2.275
LLCP59 29/06/2017 Put 11.750 0.280 0.280 0.000   0 0.280
LLCZ98 29/06/2017 Call 12.000 2.065 2.065 0.000   0 2.065
LLCZA8 29/06/2017 Put 12.000 0.335 0.335 0.000   0 0.335
LLCPK9 29/06/2017 Call 12.250 1.865 1.865 0.000   0 1.865
LLCPL9 29/06/2017 Put 12.250 0.395 0.395 0.000   0 0.395
LLCYX8 29/06/2017 Call 12.500 1.670 1.670 0.000   0 1.670
LLCYZ8 29/06/2017 Put 12.500 0.460 0.460 0.000   0 0.460
LLCP69 29/06/2017 Call 12.750 1.495 1.495 0.000   0 1.495
LLCP79 29/06/2017 Put 12.750 0.535 0.535 0.000   0 0.535
LLCZ78 29/06/2017 Call 13.000 1.325 1.325 0.000   0 1.325
LLCZ88 29/06/2017 Put 13.000 0.620 0.620 0.000   20 0.620
LLCYV9 29/06/2017 Call 13.010 1.280 1.280 0.000   0 1.280
LLCYW9 29/06/2017 Put 13.010 0.615 0.615 0.000   68 0.615
LLCPO9 29/06/2017 Call 13.250 1.170 1.170 0.000   0 1.170
LLCPP9 29/06/2017 Put 13.250 0.720 0.720 0.000   0 0.720
LLCYX9 29/06/2017 Call 13.260 1.135 1.135 0.000   0 1.135
LLCYZ9 29/06/2017 Put 13.260 0.710 0.710 0.000   0 0.710
LLCYT8 29/06/2017 Call 13.500 1.020 1.020 0.000   0 1.020
LLCYU8 29/06/2017 Put 13.500 0.825 0.825 0.000   0 0.825
LLCP89 29/06/2017 Call 13.750 0.890 0.890 0.000   0 0.890
LLCP99 29/06/2017 Put 13.750 0.950 0.950 0.000   0 0.950
LLCZ58 29/06/2017 Call 14.000 0.770 0.770 0.000   0 0.770
LLCZ68 29/06/2017 Put 14.000 1.075 1.075 0.000   15 1.075
LLCPQ9 29/06/2017 Call 14.250 0.660 0.660 0.000   0 0.660
LLCPR9 29/06/2017 Put 14.250 1.225 1.225 0.000   0 1.225
LLCYP8 29/06/2017 Call 14.500 0.560 0.560 0.000   160 0.560
LLCYQ8 29/06/2017 Put 14.500 1.380 1.380 0.000   100 1.380
LLCPM9 29/06/2017 Call 14.750 0.480 0.480 0.000   0 0.480
LLCPN9 29/06/2017 Put 14.750 1.545 1.545 0.000   0 1.545
LLCZ38 29/06/2017 Call 15.000 0.405 0.405 0.000   25 0.405
LLCZ48 29/06/2017 Put 15.000 1.725 1.725 0.000   0 1.725
LLCP29 29/06/2017 Call 15.500 0.285 0.285 0.000   600 0.285
LLCP39 29/06/2017 Put 15.500 2.110 2.110 0.000   0 2.110
LLCZ18 29/06/2017 Call 16.000 0.200 0.200 0.000   90 0.200
LLCZ28 29/06/2017 Put 16.000 2.530 2.530 0.000   0 2.530
LLCTX9 29/06/2017 Call 16.500 0.140 0.140 0.000   0 0.140
LLCTY9 29/06/2017 Put 16.500 2.975 2.975 0.000   0 2.975
LLCZQ8 29/06/2017 Call 17.000 0.095 0.095 0.000   0 0.095
LLCZR8 29/06/2017 Put 17.000 3.440 3.440 0.000   0 3.440
LLCUS9 29/06/2017 Call 17.500 0.065 0.065 0.000   0 0.065
LLCUT9 29/06/2017 Put 17.500 3.925 3.925 0.000   0 3.925
LLCZY8 29/06/2017 Call 18.000 0.045 0.045 0.000   0 0.045
LLCB19 29/06/2017 Put 18.000 4.410 4.410 0.000   0 4.410
LLCTH9 29/06/2017 Call 18.010 0.045 0.045 0.000   0 0.045
LLCTI9 29/06/2017 Put 18.010 4.320 4.320 0.000   0 4.320
LLCVY9 29/06/2017 Call 19.000 0.020 0.020 0.000   0 0.020
LLCVZ9 29/06/2017 Put 19.000 5.400 5.400 0.000   155 5.400
LLCTK9 29/06/2017 Call 20.000 0.008 0.008 0.000   0 0.008
LLCTJ9 29/06/2017 Put 20.000 6.395 6.395 0.000   0 6.395
LLCTM9 29/06/2017 Call 20.010 0.008 0.008 0.000   0 0.008
LLCTL9 29/06/2017 Put 20.010 6.280 6.280 0.000   0 6.280
LLCXH9 28/09/2017 Call 0.010 13.375 13.375 0.000   0 13.375
LLCRG9 28/09/2017 Call 10.000 3.895 3.895 0.000   0 3.895
LLCRH9 28/09/2017 Put 10.000 0.190 0.190 0.000   0 0.190
LLCK79 28/09/2017 Call 10.500 3.430 3.430 0.000   0 3.430
LLCK89 28/09/2017 Put 10.500 0.250 0.250 0.000   0 0.250
LLCJQ9 28/09/2017 Call 11.000 2.990 2.990 0.000   0 2.990
LLCJR9 28/09/2017 Put 11.000 0.330 0.330 0.000   0 0.330
LLCZJ9 28/09/2017 Call 11.250 2.780 2.780 0.000   0 2.780
LLCZK9 28/09/2017 Put 11.250 0.380 0.380 0.000   0 0.380
LLCJC9 28/09/2017 Call 11.500 2.570 2.570 0.000   0 2.570
LLCJD9 28/09/2017 Put 11.500 0.430 0.430 0.000   0 0.430
LLCXU9 28/09/2017 Call 11.750 2.370 2.370 0.000   0 2.370
LLCXV9 28/09/2017 Put 11.750 0.495 0.495 0.000   0 0.495
LLCJ79 28/09/2017 Call 12.000 2.170 2.170 0.000   0 2.170
LLCJ89 28/09/2017 Put 12.000 0.565 0.565 0.000   0 0.565
LLCWT9 28/09/2017 Call 12.250 1.985 1.985 0.000   0 1.985
LLCWU9 28/09/2017 Put 12.250 0.640 0.640 0.000   0 0.640
LLCIU9 28/09/2017 Call 12.500 1.800 1.800 0.000   0 1.800
LLCIV9 28/09/2017 Put 12.500 0.725 0.725 0.000   0 0.725
LLCWJ9 28/09/2017 Call 12.750 1.630 1.630 0.000   0 1.630
LLCWK9 28/09/2017 Put 12.750 0.820 0.820 0.000   0 0.820
LLCJ39 28/09/2017 Call 13.000 1.470 1.470 0.000   0 1.470
LLCJ49 28/09/2017 Put 13.000 0.920 0.920 0.000   0 0.920
LLCWP9 28/09/2017 Call 13.250 1.325 1.325 0.000   0 1.325
LLCWQ9 28/09/2017 Put 13.250 1.030 1.030 0.000   0 1.030
LLCIS9 28/09/2017 Call 13.500 1.185 1.185 0.000   0 1.185
LLCIT9 28/09/2017 Put 13.500 1.155 1.155 0.000   0 1.155
LLCWN9 28/09/2017 Call 13.750 1.055 1.055 0.000   0 1.055
LLCWO9 28/09/2017 Put 13.750 1.280 1.280 0.000   0 1.280
LLCJ59 28/09/2017 Call 14.000 0.940 0.940 0.000   0 0.940
LLCJ69 28/09/2017 Put 14.000 1.425 1.425 0.000   0 1.425
LLCWR9 28/09/2017 Call 14.250 0.830 0.830 0.000   0 0.830
LLCWS9 28/09/2017 Put 14.250 1.565 1.565 0.000   0 1.565
LLCIQ9 28/09/2017 Call 14.500 0.730 0.730 0.000   150 0.730
LLCIR9 28/09/2017 Put 14.500 1.725 1.725 0.000   0 1.725
LLCWV9 28/09/2017 Call 14.750 0.640 0.640 0.000   0 0.640
LLCWW9 28/09/2017 Put 14.750 1.885 1.885 0.000   0 1.885
LLCJ19 28/09/2017 Call 15.000 0.555 0.555 0.000   0 0.555
LLCJ29 28/09/2017 Put 15.000 2.060 2.060 0.000   0 2.060
LLCWL9 28/09/2017 Call 15.500 0.420 0.420 0.000   0 0.420
LLCWM9 28/09/2017 Put 15.500 2.420 2.420 0.000   0 2.420
LLCIW9 28/09/2017 Call 16.000 0.310 0.310 0.000   10 0.310
LLCIX9 28/09/2017 Put 16.000 2.815 2.815 0.000   0 2.815
LLCWH9 28/09/2017 Call 16.500 0.230 0.230 0.000   0 0.230
LLCWI9 28/09/2017 Put 16.500 3.230 3.230 0.000   0 3.230
LLCIY9 28/09/2017 Call 17.000 0.165 0.165 0.000   0 0.165
LLCIZ9 28/09/2017 Put 17.000 3.670 3.670 0.000   0 3.670
LLCXS9 28/09/2017 Call 17.500 0.120 0.120 0.000   0 0.120
LLCXT9 28/09/2017 Put 17.500 4.120 4.120 0.000   0 4.120
LLCU69 28/09/2017 Call 18.000 0.085 0.085 0.000   0 0.085
LLCU79 28/09/2017 Put 18.000 4.590 4.590 0.000   0 4.590
LLCC77 28/09/2017 Call 18.010 0.080 0.080 0.000   0 0.080
LLCC87 28/09/2017 Put 18.010 4.570 4.570 0.000   0 4.570
LLCCG7 28/09/2017 Call 19.500 0.030 0.030 0.000   0 0.030
LLCCH7 28/09/2017 Put 19.500 6.045 6.045 0.000   0 6.045
LLCCF7 28/09/2017 Call 19.510 0.030 0.030 0.000   0 0.030
LLCC97 28/09/2017 Put 19.510 6.025 6.025 0.000   20 6.025
LLCQK9 21/12/2017 Call 7.500 6.360 6.360 0.000   0 6.360
LLCQL9 21/12/2017 Put 7.500 0.020 0.020 0.000   0 0.020
LLCQJ9 21/12/2017 Call 8.000 5.860 5.860 0.000   0 5.860
LLCQI9 21/12/2017 Put 8.000 0.040 0.040 0.000   0 0.040
LLCQG9 21/12/2017 Call 8.500 5.365 5.365 0.000   0 5.365
LLCQH9 21/12/2017 Put 8.500 0.065 0.065 0.000   0 0.065
LLCQF9 21/12/2017 Call 9.500 4.375 4.375 0.000   0 4.375
LLCQE9 21/12/2017 Put 9.500 0.165 0.165 0.000   25 0.165
LLCQC9 21/12/2017 Call 10.000 3.885 3.885 0.000   0 3.885
LLCQD9 21/12/2017 Put 10.000 0.240 0.240 0.000   0 0.240
LLCRI9 21/12/2017 Call 10.500 3.420 3.420 0.000   0 3.420
LLCRJ9 21/12/2017 Put 10.500 0.340 0.340 0.000   0 0.340
LLCQO9 21/12/2017 Call 11.000 2.980 2.980 0.000   0 2.980
LLCQP9 21/12/2017 Put 11.000 0.465 0.465 0.000   0 0.465
LLCPU9 21/12/2017 Call 11.500 2.575 2.575 0.000   0 2.575
LLCPV9 21/12/2017 Put 11.500 0.620 0.620 0.000   0 0.620
LLCQ39 21/12/2017 Call 12.000 2.210 2.210 0.000   0 2.210
LLCQ49 21/12/2017 Put 12.000 0.800 0.800 0.000   0 0.800
LLCPW9 21/12/2017 Call 12.500 1.885 1.885 0.000   0 1.885
LLCPX9 21/12/2017 Put 12.500 1.000 1.000 0.000   0 1.000
LLCQ59 21/12/2017 Call 13.000 1.605 1.605 0.000   0 1.605
LLCQ69 21/12/2017 Put 13.000 1.240 1.240 0.000   20 1.240
LLCQ79 21/12/2017 Call 13.500 1.355 1.355 0.000   0 1.355
LLCQ89 21/12/2017 Put 13.500 1.505 1.505 0.000   0 1.505
LLCQ19 21/12/2017 Call 14.000 1.140 1.140 0.000   0 1.140
LLCQ29 21/12/2017 Put 14.000 1.790 1.790 0.000   0 1.790
LLCQ99 21/12/2017 Call 14.500 0.955 0.955 0.000   10 0.955
LLCQA9 21/12/2017 Put 14.500 2.105 2.105 0.000   0 2.105
LLCPY9 21/12/2017 Call 15.000 0.795 0.795 0.000   0 0.795
LLCPZ9 21/12/2017 Put 15.000 2.445 2.445 0.000   0 2.445
LLCPS9 21/12/2017 Call 16.000 0.545 0.545 0.000   0 0.545
LLCPT9 21/12/2017 Put 16.000 3.180 3.180 0.000   0 3.180
LLCTZ9 21/12/2017 Call 17.000 0.365 0.365 0.000   0 0.365
LLCU19 21/12/2017 Put 17.000 3.985 3.985 0.000   0 3.985
LLCU89 21/12/2017 Call 18.000 0.245 0.245 0.000   0 0.245
LLCU99 21/12/2017 Put 18.000 4.840 4.840 0.000   0 4.840
LLCXI9 21/12/2017 Call 19.000 0.160 0.160 0.000   0 0.160
LLCXJ9 21/12/2017 Put 19.000 5.735 5.735 0.000   0 5.735
LLCXL9 21/12/2017 Call 20.000 0.105 0.105 0.000   0 0.105
LLCXK9 21/12/2017 Put 20.000 6.665 6.665 0.000   40 6.665
LLCZ59 28/03/2018 Call 11.000 2.905 2.905 0.000   0 2.905
LLCZ69 28/03/2018 Put 11.000 0.505 0.505 0.000   0 0.505
LLCXW9 28/03/2018 Call 11.500 2.465 2.465 0.000   0 2.465
LLCXY9 28/03/2018 Put 11.500 0.660 0.660 0.000   0 0.660
LLCWZ9 28/03/2018 Call 12.000 2.070 2.070 0.000   0 2.070
LLCX19 28/03/2018 Put 12.000 0.845 0.845 0.000   0 0.845
LLCX89 28/03/2018 Call 12.500 1.725 1.725 0.000   0 1.725
LLCX99 28/03/2018 Put 12.500 1.060 1.060 0.000   0 1.060
LLCWX9 28/03/2018 Call 13.000 1.430 1.430 0.000   0 1.430
LLCWY9 28/03/2018 Put 13.000 1.300 1.300 0.000   0 1.300
LLCX49 28/03/2018 Call 13.500 1.175 1.175 0.000   0 1.175
LLCX59 28/03/2018 Put 13.500 1.560 1.560 0.000   0 1.560
LLCX29 28/03/2018 Call 14.000 0.965 0.965 0.000   0 0.965
LLCX39 28/03/2018 Put 14.000 1.860 1.860 0.000   0 1.860
LLCX69 28/03/2018 Call 14.500 0.785 0.785 0.000   0 0.785
LLCX79 28/03/2018 Put 14.500 2.175 2.175 0.000   0 2.175
LLCXC9 28/03/2018 Call 15.000 0.630 0.630 0.000   0 0.630
LLCXD9 28/03/2018 Put 15.000 2.515 2.515 0.000   0 2.515
LLCXA9 28/03/2018 Call 16.000 0.405 0.405 0.000   0 0.405
LLCXB9 28/03/2018 Put 16.000 3.255 3.255 0.000   0 3.255
LLCXF9 28/03/2018 Call 17.000 0.250 0.250 0.000   0 0.250
LLCXG9 28/03/2018 Put 17.000 4.070 4.070 0.000   0 4.070
LLCXO9 28/03/2018 Call 18.000 0.155 0.155 0.000   0 0.155
LLCXP9 28/03/2018 Put 18.000 4.930 4.930 0.000   0 4.930
LLCXM9 28/03/2018 Call 19.000 0.095 0.095 0.000   0 0.095
LLCXN9 28/03/2018 Put 19.000 5.835 5.835 0.000   0 5.835

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.