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 12.940 Down -0.600 12.880 12.990 13.570 13.680 12.890 1,951,981 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCL89 28/07/2016 Call 0.010 12.950 12.950 0.000   0 12.950
LLCEI9 28/07/2016 Call 9.750 3.215 3.215 0.000   0 3.215
LLCEJ9 28/07/2016 Put 9.750 0.003 0.003 0.000   0 0.003
LLCDW9 28/07/2016 Call 10.000 2.975 2.975 0.000   0 2.975
LLCDX9 28/07/2016 Put 10.000 0.005 0.005 0.000   0 0.005
LLCD89 28/07/2016 Call 10.250 2.735 2.735 0.000   0 2.735
LLCD99 28/07/2016 Put 10.250 0.010 0.010 0.000   0 0.010
LLCD49 28/07/2016 Call 10.500 2.495 2.495 0.000   0 2.495
LLCD59 28/07/2016 Put 10.500 0.015 0.015 0.000   0 0.015
LLCCP9 28/07/2016 Call 10.750 2.255 2.255 0.000   0 2.255
LLCCQ9 28/07/2016 Put 10.750 0.030 0.030 0.000   0 0.030
LLCCN9 28/07/2016 Call 11.000 2.020 2.020 0.000   0 2.020
LLCCO9 28/07/2016 Put 11.000 0.045 0.045 0.000   150 0.045
LLCBW9 28/07/2016 Call 11.250 1.785 1.785 0.000   0 1.785
LLCBX9 28/07/2016 Put 11.250 0.060 0.060 0.000   100 0.060
LLCBY9 28/07/2016 Call 11.500 1.555 1.555 0.000   0 1.555
LLCBZ9 28/07/2016 Put 11.500 0.085 0.085 0.000   8 0.085
LLCC99 28/07/2016 Call 11.750 1.330 1.330 0.000   0 1.330
LLCCF9 28/07/2016 Put 11.750 0.115 0.115 0.000   150 0.115
LLCBL9 28/07/2016 Call 12.000 1.115 1.115 0.000   0 1.115
LLCBM9 28/07/2016 Put 12.000 0.155 0.155 0.000   450 0.155
LLCBU9 28/07/2016 Call 12.250 0.915 0.915 0.000   0 0.915
LLCBV9 28/07/2016 Put 12.250 0.200 0.200 0.000   21 0.200
LLCC79 28/07/2016 Call 12.500 0.725 0.725 0.000   0 0.725
LLCC89 28/07/2016 Put 12.500 0.265 0.265 0.000   251 0.265
LLCBJ9 28/07/2016 Call 12.750 0.560 0.560 0.000   0 0.560
LLCBK9 28/07/2016 Put 12.750 0.345 0.345 0.000   105 0.345
LLCBQ9 28/07/2016 Call 13.000 0.420 0.420 0.000   1,500 0.420
LLCBR9 28/07/2016 Put 13.000 0.450 0.450 0.400 150 260 0.450
LLCC19 28/07/2016 Call 13.250 0.300 0.300 0.000   262 0.300
LLCC29 28/07/2016 Put 13.250 0.580 0.580 0.000   150 0.580
LLCC59 28/07/2016 Call 13.500 0.210 0.210 0.000   2,262 0.210
LLCC69 28/07/2016 Put 13.500 0.735 0.735 0.000   33 0.735
LLCBH9 28/07/2016 Call 13.750 0.140 0.140 0.000   4,690 0.140
LLCBI9 28/07/2016 Put 13.750 0.915 0.915 0.000   0 0.915
LLCBO9 28/07/2016 Call 14.000 0.090 0.090 0.000   952 0.090
LLCBP9 28/07/2016 Put 14.000 1.115 1.115 0.000   10 1.115
LLCNU9 28/07/2016 Call 14.010 0.090 0.090 0.000   0 0.090
LLCNT9 28/07/2016 Put 14.010 1.115 1.115 0.000   150 1.115
LLCC39 28/07/2016 Call 14.250 0.055 0.055 0.000   804 0.055
LLCC49 28/07/2016 Put 14.250 1.330 1.330 0.000   0 1.330
LLCNQ9 28/07/2016 Call 14.260 0.055 0.055 0.000   130 0.055
LLCNP9 28/07/2016 Put 14.260 1.330 1.330 0.000   0 1.330
LLCCG9 28/07/2016 Call 14.500 0.035 0.035 0.000   690 0.035
LLCCH9 28/07/2016 Put 14.500 1.565 1.565 0.000   0 1.565
LLCNR9 28/07/2016 Call 14.510 0.035 0.035 0.000   0 0.035
LLCNS9 28/07/2016 Put 14.510 1.565 1.565 0.000   0 1.565
LLCBS9 28/07/2016 Call 14.750 0.020 0.020 0.000   0 0.020
LLCBT9 28/07/2016 Put 14.750 1.810 1.810 0.000   0 1.810
LLCCJ9 28/07/2016 Call 15.000 0.010 0.010 0.000   0 0.010
LLCCK9 28/07/2016 Put 15.000 2.060 2.060 0.000   0 2.060
LLCFX9 28/07/2016 Call 15.500 0.004 0.004 0.000   130 0.004
LLCFY9 28/07/2016 Put 15.500 2.560 2.560 0.000   0 2.560
LLCG29 28/07/2016 Call 16.000 0.001 0.001 0.000   10 0.001
LLCG39 28/07/2016 Put 16.000 3.060 3.060 0.000   0 3.060
LLCG49 28/07/2016 Call 16.500 0.000 0.000 0.000   0 0.000
LLCG59 28/07/2016 Put 16.500 3.560 3.560 0.000   0 3.560
LLCGQ9 28/07/2016 Call 17.000 0.000 0.000 0.000   0 0.000
LLCGR9 28/07/2016 Put 17.000 4.060 4.060 0.000   0 4.060
LLCGY9 28/07/2016 Call 17.500 0.000 0.000 0.000   0 0.000
LLCGZ9 28/07/2016 Put 17.500 4.560 4.560 0.000   0 4.560
LLCML9 25/08/2016 Call 0.010 12.660 12.660 0.000   0 12.660
LLCK39 25/08/2016 Call 10.750 2.295 2.295 0.000   0 2.295
LLCK49 25/08/2016 Put 10.750 0.115 0.115 0.000   0 0.115
LLCEW9 25/08/2016 Call 11.000 2.065 2.065 0.000   0 2.065
LLCEX9 25/08/2016 Put 11.000 0.145 0.145 0.000   0 0.145
LLCF79 25/08/2016 Call 11.250 1.845 1.845 0.000   0 1.845
LLCF89 25/08/2016 Put 11.250 0.185 0.185 0.000   10 0.185
LLCFM9 25/08/2016 Call 11.500 1.630 1.630 0.000   0 1.630
LLCFN9 25/08/2016 Put 11.500 0.230 0.230 0.000   167 0.230
LLCEU9 25/08/2016 Call 11.750 1.420 1.420 0.000   0 1.420
LLCEV9 25/08/2016 Put 11.750 0.285 0.285 0.000   0 0.285
LLCF19 25/08/2016 Call 12.000 1.220 1.220 0.000   0 1.220
LLCF29 25/08/2016 Put 12.000 0.350 0.350 0.000   120 0.350
LLCFG9 25/08/2016 Call 12.250 1.040 1.040 0.000   0 1.040
LLCFH9 25/08/2016 Put 12.250 0.430 0.430 0.000   30 0.430
LLCFK9 25/08/2016 Call 12.500 0.870 0.870 0.000   0 0.870
LLCFL9 25/08/2016 Put 12.500 0.525 0.525 0.000   24 0.525
LLCES9 25/08/2016 Call 12.750 0.715 0.715 0.000   0 0.715
LLCET9 25/08/2016 Put 12.750 0.635 0.635 0.000   9 0.635
LLCF39 25/08/2016 Call 13.000 0.575 0.575 0.000   0 0.575
LLCF49 25/08/2016 Put 13.000 0.765 0.765 0.000   0 0.765
LLCF99 25/08/2016 Call 13.250 0.450 0.450 0.000   0 0.450
LLCFF9 25/08/2016 Put 13.250 0.910 0.910 0.000   0 0.910
LLCFQ9 25/08/2016 Call 13.500 0.345 0.345 0.340 25 50 0.345
LLCFR9 25/08/2016 Put 13.500 1.070 1.070 0.000   155 1.070
LLCEY9 25/08/2016 Call 13.750 0.260 0.260 0.000   124 0.260
LLCEZ9 25/08/2016 Put 13.750 1.255 1.255 0.000   40 1.255
LLCF59 25/08/2016 Call 14.000 0.195 0.195 0.320 50 524 0.195
LLCF69 25/08/2016 Put 14.000 1.450 1.450 0.000   0 1.450
LLCNV9 25/08/2016 Call 14.010 0.140 0.140 0.000   0 0.140
LLCNW9 25/08/2016 Put 14.010 1.460 1.460 0.000   0 1.460
LLCFI9 25/08/2016 Call 14.250 0.145 0.145 0.000   600 0.145
LLCFJ9 25/08/2016 Put 14.250 1.665 1.665 0.000   0 1.665
LLCFO9 25/08/2016 Call 14.500 0.110 0.110 0.000   10 0.110
LLCFP9 25/08/2016 Put 14.500 1.885 1.885 0.000   0 1.885
LLCFT9 25/08/2016 Call 14.750 0.080 0.080 0.000   0 0.080
LLCFU9 25/08/2016 Put 14.750 2.120 2.120 0.000   0 2.120
LLCFV9 25/08/2016 Call 15.000 0.055 0.055 0.070 300 1,248 0.055
LLCFW9 25/08/2016 Put 15.000 2.355 2.355 0.000   0 2.355
LLCFZ9 25/08/2016 Call 15.500 0.030 0.030 0.000   150 0.030
LLCG19 25/08/2016 Put 15.500 2.840 2.840 0.000   0 2.840
LLCG89 25/08/2016 Call 16.000 0.015 0.015 0.000   0 0.015
LLCG99 25/08/2016 Put 16.000 3.330 3.330 0.000   0 3.330
LLCG69 25/08/2016 Call 16.500 0.006 0.006 0.000   0 0.006
LLCG79 25/08/2016 Put 16.500 3.825 3.825 0.000   0 3.825
LLCGS9 25/08/2016 Call 17.000 0.003 0.003 0.000   0 0.003
LLCGT9 25/08/2016 Put 17.000 4.320 4.320 0.000   0 4.320
LLCI19 25/08/2016 Call 17.500 0.001 0.001 0.000   0 0.001
LLCI29 25/08/2016 Put 17.500 4.820 4.820 0.000   0 4.820
LLCRX8 29/09/2016 Call 0.010 12.685 12.685 0.000   0 12.685
LLCEK9 29/09/2016 Call 9.750 3.240 3.240 0.000   0 3.240
LLCEL9 29/09/2016 Put 9.750 0.065 0.065 0.000   0 0.065
LLCW68 29/09/2016 Call 10.000 3.000 3.000 0.000   0 3.000
LLCW78 29/09/2016 Put 10.000 0.090 0.090 0.000   286 0.090
LLCVR8 29/09/2016 Call 10.250 2.765 2.765 0.000   0 2.765
LLCVS8 29/09/2016 Put 10.250 0.110 0.110 0.000   0 0.110
LLCQR8 29/09/2016 Call 10.500 2.535 2.535 0.000   0 2.535
LLCQS8 29/09/2016 Put 10.500 0.140 0.140 0.000   0 0.140
LLCSD8 29/09/2016 Call 10.750 2.305 2.305 0.000   0 2.305
LLCSE8 29/09/2016 Put 10.750 0.170 0.170 0.000   0 0.170
LLCNX8 29/09/2016 Call 11.000 2.080 2.080 0.000   0 2.080
LLCNY8 29/09/2016 Put 11.000 0.205 0.205 0.175 9 4,250 0.205
LLCR88 29/09/2016 Call 11.250 1.860 1.860 0.000   0 1.860
LLCR98 29/09/2016 Put 11.250 0.255 0.255 0.000   0 0.255
LLCLD8 29/09/2016 Call 11.500 1.650 1.650 0.000   0 1.650
LLCLE8 29/09/2016 Put 11.500 0.305 0.305 0.000   0 0.305
LLCR28 29/09/2016 Call 11.750 1.455 1.455 0.000   0 1.455
LLCR38 29/09/2016 Put 11.750 0.370 0.370 0.000   0 0.370
LLCLF8 29/09/2016 Call 12.000 1.265 1.265 0.000   0 1.265
LLCLG8 29/09/2016 Put 12.000 0.445 0.445 0.000   0 0.445
LLCQV8 29/09/2016 Call 12.250 1.085 1.085 0.000   0 1.085
LLCQW8 29/09/2016 Put 12.250 0.525 0.525 0.000   300 0.525
LLCJJ8 29/09/2016 Call 12.500 0.920 0.920 0.000   0 0.920
LLCJK8 29/09/2016 Put 12.500 0.630 0.630 0.000   50 0.630
LLCR68 29/09/2016 Call 12.750 0.770 0.770 0.000   0 0.770
LLCR78 29/09/2016 Put 12.750 0.740 0.740 0.640 8 23 0.740
LLCFJ8 29/09/2016 Call 13.000 0.630 0.630 0.000   219 0.630
LLCFK8 29/09/2016 Put 13.000 0.870 0.870 0.000   191 0.870
LLCQX8 29/09/2016 Call 13.250 0.515 0.515 0.000   0 0.515
LLCQY8 29/09/2016 Put 13.250 1.015 1.015 0.000   644 1.015
LLCLG9 29/09/2016 Call 13.260 0.470 0.470 0.000   100 0.470
LLCLF9 29/09/2016 Put 13.260 1.015 1.015 0.000   0 1.015
LLCB58 29/09/2016 Call 13.500 0.415 0.415 0.000   171 0.415
LLCB68 29/09/2016 Put 13.500 1.180 1.180 0.895 15 15 1.180
LLCLH9 29/09/2016 Call 13.510 0.380 0.380 0.000   0 0.380
LLCLI9 29/09/2016 Put 13.510 1.175 1.175 0.895 15 15 1.175
LLCR48 29/09/2016 Call 13.750 0.325 0.325 0.000   0 0.325
LLCR58 29/09/2016 Put 13.750 1.355 1.355 0.000   0 1.355
LLCN99 29/09/2016 Call 13.760 0.300 0.300 0.000   0 0.300
LLCNK9 29/09/2016 Put 13.760 1.350 1.350 0.000   0 1.350
LLCBK8 29/09/2016 Call 14.000 0.255 0.255 0.000   89 0.255
LLCBL8 29/09/2016 Put 14.000 1.540 1.540 0.000   41 1.540
LLCNM9 29/09/2016 Call 14.010 0.235 0.235 0.000   0 0.235
LLCNL9 29/09/2016 Put 14.010 1.535 1.535 0.000   0 1.535
LLCQZ8 29/09/2016 Call 14.250 0.200 0.200 0.000   48 0.200
LLCR18 29/09/2016 Put 14.250 1.740 1.740 0.000   0 1.740
LLCNN9 29/09/2016 Call 14.260 0.185 0.185 0.000   192 0.185
LLCNO9 29/09/2016 Put 14.260 1.735 1.735 0.000   0 1.735
LLCBM8 29/09/2016 Call 14.500 0.150 0.150 0.000   46 0.150
LLCBO8 29/09/2016 Put 14.500 1.950 1.950 0.000   0 1.950
LLCSH8 29/09/2016 Call 14.750 0.115 0.115 0.000   150 0.115
LLCSI8 29/09/2016 Put 14.750 2.165 2.165 0.000   0 2.165
LLCBG8 29/09/2016 Call 15.000 0.090 0.090 0.000   500 0.090
LLCBH8 29/09/2016 Put 15.000 2.395 2.395 0.000   120 2.395
LLCY78 29/09/2016 Call 15.500 0.050 0.050 0.000   0 0.050
LLCY88 29/09/2016 Put 15.500 2.860 2.860 0.000   40 2.860
LLCBI8 29/09/2016 Call 16.000 0.030 0.030 0.000   200 0.030
LLCBJ8 29/09/2016 Put 16.000 3.340 3.340 0.000   25 3.340
LLCZK8 29/09/2016 Call 16.500 0.015 0.015 0.000   440 0.015
LLCZL8 29/09/2016 Put 16.500 3.830 3.830 0.000   0 3.830
LLCB98 29/09/2016 Call 17.000 0.008 0.008 0.000   176 0.008
LLCBF8 29/09/2016 Put 17.000 4.325 4.325 0.000   0 4.325
LLCI39 29/09/2016 Call 17.500 0.004 0.004 0.000   0 0.004
LLCI49 29/09/2016 Put 17.500 4.820 4.820 0.000   0 4.820
LLCB78 29/09/2016 Call 18.000 0.002 0.002 0.000   0 0.002
LLCB88 29/09/2016 Put 18.000 5.315 5.315 0.000   0 5.315
LLCB18 29/09/2016 Call 19.000 0.001 0.001 0.000   0 0.001
LLCB28 29/09/2016 Put 19.000 6.310 6.310 0.000   0 6.310
LLCB38 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
LLCB48 29/09/2016 Put 20.000 7.305 7.305 0.000   0 7.305
LLCBQ8 29/09/2016 Call 21.000 0.000 0.000 0.000   0 0.000
LLCBR8 29/09/2016 Put 21.000 8.300 8.300 0.000   0 8.300
LLCKZ9 27/10/2016 Call 10.750 2.345 2.345 0.000   0 2.345
LLCL19 27/10/2016 Put 10.750 0.215 0.215 0.000   0 0.215
LLCKR9 27/10/2016 Call 11.000 2.115 2.115 0.000   0 2.115
LLCKS9 27/10/2016 Put 11.000 0.260 0.260 0.000   0 0.260
LLCKH9 27/10/2016 Call 11.250 1.900 1.900 0.000   0 1.900
LLCKI9 27/10/2016 Put 11.250 0.310 0.310 0.000   0 0.310
LLCKP9 27/10/2016 Call 11.500 1.695 1.695 0.000   0 1.695
LLCKQ9 27/10/2016 Put 11.500 0.370 0.370 0.000   0 0.370
LLCL29 27/10/2016 Call 11.750 1.495 1.495 0.000   0 1.495
LLCL39 27/10/2016 Put 11.750 0.435 0.435 0.000   0 0.435
LLCKT9 27/10/2016 Call 12.000 1.315 1.315 0.000   0 1.315
LLCKU9 27/10/2016 Put 12.000 0.515 0.515 0.000   0 0.515
LLCKJ9 27/10/2016 Call 12.250 1.140 1.140 0.000   0 1.140
LLCKK9 27/10/2016 Put 12.250 0.605 0.605 0.000   0 0.605
LLCL69 27/10/2016 Call 12.500 0.985 0.985 0.000   0 0.985
LLCL79 27/10/2016 Put 12.500 0.710 0.710 0.000   0 0.710
LLCKX9 27/10/2016 Call 12.750 0.835 0.835 0.000   0 0.835
LLCKY9 27/10/2016 Put 12.750 0.825 0.825 0.000   0 0.825
LLCKF9 27/10/2016 Call 13.000 0.700 0.700 0.000   0 0.700
LLCKG9 27/10/2016 Put 13.000 0.955 0.955 0.000   0 0.955
LLCKN9 27/10/2016 Call 13.250 0.585 0.585 0.000   0 0.585
LLCKO9 27/10/2016 Put 13.250 1.100 1.100 0.000   0 1.100
LLCL49 27/10/2016 Call 13.500 0.480 0.480 0.000   0 0.480
LLCL59 27/10/2016 Put 13.500 1.250 1.250 0.000   0 1.250
LLCKV9 27/10/2016 Call 13.750 0.395 0.395 0.000   0 0.395
LLCKW9 27/10/2016 Put 13.750 1.420 1.420 0.000   0 1.420
LLCKD9 27/10/2016 Call 14.000 0.320 0.320 0.000   0 0.320
LLCKE9 27/10/2016 Put 14.000 1.595 1.595 0.000   0 1.595
LLCKL9 27/10/2016 Call 14.250 0.255 0.255 0.000   0 0.255
LLCKM9 27/10/2016 Put 14.250 1.780 1.780 0.000   0 1.780
LLCL99 27/10/2016 Call 14.500 0.205 0.205 0.000   0 0.205
LLCLA9 27/10/2016 Put 14.500 1.980 1.980 0.000   0 1.980
LLCLB9 27/10/2016 Call 14.750 0.160 0.160 0.000   0 0.160
LLCLC9 27/10/2016 Put 14.750 2.185 2.185 0.000   0 2.185
LLCLD9 27/10/2016 Call 15.000 0.125 0.125 0.000   0 0.125
LLCLE9 27/10/2016 Put 15.000 2.400 2.400 0.000   0 2.400
LLCLJ9 27/10/2016 Call 15.500 0.075 0.075 0.000   0 0.075
LLCLK9 27/10/2016 Put 15.500 2.860 2.860 0.000   0 2.860
LLCMO9 27/10/2016 Call 16.000 0.045 0.045 0.000   0 0.045
LLCMP9 27/10/2016 Put 16.000 3.335 3.335 0.000   0 3.335
LLCMW9 27/10/2016 Call 16.010 0.045 0.045 0.000   0 0.045
LLCMX9 27/10/2016 Put 16.010 3.300 3.300 0.000   0 3.300
LLCMR9 27/10/2016 Call 16.500 0.030 0.030 0.000   150 0.030
LLCMQ9 27/10/2016 Put 16.500 3.825 3.825 0.000   0 3.825
LLCMZ9 27/10/2016 Call 16.510 0.025 0.025 0.000   0 0.025
LLCMY9 27/10/2016 Put 16.510 3.780 3.780 0.000   0 3.780
LLCMS9 27/10/2016 Call 17.000 0.015 0.015 0.000   150 0.015
LLCMT9 27/10/2016 Put 17.000 4.315 4.315 0.000   0 4.315
LLCN19 27/10/2016 Call 17.010 0.015 0.015 0.000   0 0.015
LLCN29 27/10/2016 Put 17.010 4.270 4.270 0.000   0 4.270
LLCMV9 27/10/2016 Call 17.500 0.010 0.010 0.000   0 0.010
LLCMU9 27/10/2016 Put 17.500 4.810 4.810 0.000   0 4.810
LLCN49 27/10/2016 Call 17.510 0.010 0.010 0.000   0 0.010
LLCN39 27/10/2016 Put 17.510 4.765 4.765 0.000   0 4.765
LLCN79 24/11/2016 Call 11.250 1.930 1.930 0.000   0 1.930
LLCN89 24/11/2016 Put 11.250 0.360 0.360 0.000   0 0.360
LLCMF9 24/11/2016 Call 11.500 1.730 1.730 0.000   0 1.730
LLCMG9 24/11/2016 Put 11.500 0.420 0.420 0.000   0 0.420
LLCMB9 24/11/2016 Call 11.750 1.545 1.545 0.000   0 1.545
LLCMC9 24/11/2016 Put 11.750 0.485 0.485 0.000   0 0.485
LLCLW9 24/11/2016 Call 12.000 1.365 1.365 0.000   0 1.365
LLCLX9 24/11/2016 Put 12.000 0.565 0.565 0.000   0 0.565
LLCLY9 24/11/2016 Call 12.250 1.195 1.195 0.000   0 1.195
LLCLZ9 24/11/2016 Put 12.250 0.655 0.655 0.000   0 0.655
LLCMD9 24/11/2016 Call 12.500 1.040 1.040 0.000   0 1.040
LLCME9 24/11/2016 Put 12.500 0.755 0.755 0.000   0 0.755
LLCM99 24/11/2016 Call 12.750 0.895 0.895 0.000   0 0.895
LLCMA9 24/11/2016 Put 12.750 0.870 0.870 0.000   0 0.870
LLCLT9 24/11/2016 Call 13.000 0.760 0.760 0.000   0 0.760
LLCLU9 24/11/2016 Put 13.000 0.990 0.990 0.000   0 0.990
LLCM19 24/11/2016 Call 13.250 0.640 0.640 0.000   0 0.640
LLCM29 24/11/2016 Put 13.250 1.130 1.130 0.000   0 1.130
LLCMH9 24/11/2016 Call 13.500 0.530 0.530 0.000   0 0.530
LLCMI9 24/11/2016 Put 13.500 1.280 1.280 0.000   0 1.280
LLCM79 24/11/2016 Call 13.750 0.445 0.445 0.000   0 0.445
LLCM89 24/11/2016 Put 13.750 1.445 1.445 0.000   0 1.445
LLCLP9 24/11/2016 Call 14.000 0.370 0.370 0.000   0 0.370
LLCLQ9 24/11/2016 Put 14.000 1.620 1.620 0.000   0 1.620
LLCM39 24/11/2016 Call 14.250 0.305 0.305 0.000   0 0.305
LLCM49 24/11/2016 Put 14.250 1.805 1.805 0.000   0 1.805
LLCMJ9 24/11/2016 Call 14.500 0.250 0.250 0.000   0 0.250
LLCMK9 24/11/2016 Put 14.500 2.000 2.000 0.000   0 2.000
LLCM59 24/11/2016 Call 14.750 0.205 0.205 0.000   0 0.205
LLCM69 24/11/2016 Put 14.750 2.205 2.205 0.000   0 2.205
LLCLR9 24/11/2016 Call 15.000 0.165 0.165 0.000   0 0.165
LLCLS9 24/11/2016 Put 15.000 2.420 2.420 0.000   0 2.420
LLCMM9 24/11/2016 Call 15.500 0.105 0.105 0.000   0 0.105
LLCMN9 24/11/2016 Put 15.500 2.875 2.875 0.000   0 2.875
LLCN59 24/11/2016 Call 16.000 0.065 0.065 0.000   0 0.065
LLCN69 24/11/2016 Put 16.000 3.350 3.350 0.000   0 3.350
LLCZB8 22/12/2016 Call 0.010 12.750 12.750 0.000   0 12.750
LLCEM9 22/12/2016 Call 9.750 3.260 3.260 0.000   0 3.260
LLCEN9 22/12/2016 Put 9.750 0.160 0.160 0.000   1,097 0.160
LLCSX8 22/12/2016 Call 10.000 3.035 3.035 0.000   0 3.035
LLCSY8 22/12/2016 Put 10.000 0.185 0.185 0.000   0 0.185
LLCDK9 22/12/2016 Call 10.250 2.815 2.815 0.000   0 2.815
LLCDL9 22/12/2016 Put 10.250 0.220 0.220 0.000   0 0.220
LLCQT8 22/12/2016 Call 10.500 2.595 2.595 0.000   0 2.595
LLCQU8 22/12/2016 Put 10.500 0.255 0.255 0.000   0 0.255
LLCCR9 22/12/2016 Call 10.750 2.375 2.375 0.000   0 2.375
LLCCS9 22/12/2016 Put 10.750 0.300 0.300 0.000   0 0.300
LLCT29 22/12/2016 Call 11.000 2.160 2.160 0.000   0 2.160
LLCT39 22/12/2016 Put 11.000 0.350 0.350 0.380 150 150 0.350
LLCNY9 22/12/2016 Call 11.010 2.085 2.085 0.000   0 2.085
LLCNX9 22/12/2016 Put 11.010 0.350 0.350 0.000   0 0.350
LLCB29 22/12/2016 Call 11.250 1.950 1.950 0.000   0 1.950
LLCB39 22/12/2016 Put 11.250 0.410 0.410 0.000   0 0.410
LLCP19 22/12/2016 Call 11.260 1.890 1.890 0.000   0 1.890
LLCNZ9 22/12/2016 Put 11.260 0.405 0.405 0.000   0 0.405
LLCLH8 22/12/2016 Call 11.500 1.760 1.760 0.000   0 1.760
LLCLI8 22/12/2016 Put 11.500 0.475 0.475 0.000   5,000 0.475
LLCYD8 22/12/2016 Call 11.750 1.570 1.570 0.000   0 1.570
LLCYE8 22/12/2016 Put 11.750 0.545 0.545 0.000   0 0.545
LLCLJ8 22/12/2016 Call 12.000 1.400 1.400 0.000   0 1.400
LLCLK8 22/12/2016 Put 12.000 0.625 0.625 0.000   60 0.625
LLCYL8 22/12/2016 Call 12.250 1.240 1.240 0.000   0 1.240
LLCYM8 22/12/2016 Put 12.250 0.720 0.720 0.000   35 0.720
LLCJL8 22/12/2016 Call 12.500 1.090 1.090 0.000   0 1.090
LLCJM8 22/12/2016 Put 12.500 0.820 0.820 0.000   110 0.820
LLCYF8 22/12/2016 Call 12.750 0.950 0.950 0.000   60 0.950
LLCYG8 22/12/2016 Put 12.750 0.935 0.935 0.000   20 0.935
LLCFP8 22/12/2016 Call 13.000 0.820 0.820 0.000   0 0.820
LLCFQ8 22/12/2016 Put 13.000 1.060 1.060 0.000   90 1.060
LLCYN8 22/12/2016 Call 13.250 0.705 0.705 0.000   30 0.705
LLCYO8 22/12/2016 Put 13.250 1.200 1.200 0.000   30 1.200
LLCFL8 22/12/2016 Call 13.500 0.600 0.600 0.000   0 0.600
LLCFM8 22/12/2016 Put 13.500 1.345 1.345 0.000   30 1.345
LLCYH8 22/12/2016 Call 13.750 0.510 0.510 0.000   0 0.510
LLCYI8 22/12/2016 Put 13.750 1.510 1.510 0.000   0 1.510
LLCFX8 22/12/2016 Call 14.000 0.425 0.425 0.000   30 0.425
LLCFY8 22/12/2016 Put 14.000 1.680 1.680 0.000   0 1.680
LLCY98 22/12/2016 Call 14.250 0.365 0.365 0.000   310 0.365
LLCYA8 22/12/2016 Put 14.250 1.865 1.865 0.000   0 1.865
LLCFN8 22/12/2016 Call 14.500 0.300 0.300 0.000   134 0.300
LLCFO8 22/12/2016 Put 14.500 2.055 2.055 0.000   0 2.055
LLCYJ8 22/12/2016 Call 14.750 0.255 0.255 0.000   150 0.255
LLCYK8 22/12/2016 Put 14.750 2.260 2.260 0.000   0 2.260
LLCFR8 22/12/2016 Call 15.000 0.210 0.210 0.000   150 0.210
LLCFS8 22/12/2016 Put 15.000 2.470 2.470 0.000   0 2.470
LLCYB8 22/12/2016 Call 15.500 0.140 0.140 0.000   0 0.140
LLCYC8 22/12/2016 Put 15.500 2.910 2.910 0.000   0 2.910
LLCFT8 22/12/2016 Call 16.000 0.095 0.095 0.000   0 0.095
LLCFU8 22/12/2016 Put 16.000 3.370 3.370 0.000   0 3.370
LLCDO9 22/12/2016 Call 16.010 0.095 0.095 0.000   0 0.095
LLCDP9 22/12/2016 Put 16.010 3.310 3.310 0.000   40 3.310
LLCZM8 22/12/2016 Call 16.500 0.060 0.060 0.000   0 0.060
LLCZN8 22/12/2016 Put 16.500 3.850 3.850 0.000   0 3.850
LLCFV8 22/12/2016 Call 17.000 0.040 0.040 0.000   0 0.040
LLCFW8 22/12/2016 Put 17.000 4.335 4.335 0.000   0 4.335
LLCI59 22/12/2016 Call 17.500 0.025 0.025 0.000   300 0.025
LLCI69 22/12/2016 Put 17.500 4.825 4.825 0.000   0 4.825
LLCFZ8 22/12/2016 Call 18.000 0.015 0.015 0.000   0 0.015
LLCG18 22/12/2016 Put 18.000 5.320 5.320 0.000   0 5.320
LLCDR9 22/12/2016 Call 18.010 0.015 0.015 0.000   0 0.015
LLCDQ9 22/12/2016 Put 18.010 5.230 5.230 0.000   0 5.230
LLCG28 22/12/2016 Call 19.000 0.007 0.007 0.000   0 0.007
LLCG38 22/12/2016 Put 19.000 6.315 6.315 0.000   155 6.315
LLCGT8 22/12/2016 Call 20.000 0.003 0.003 0.000   0 0.003
LLCGU8 22/12/2016 Put 20.000 7.310 7.310 0.000   11 7.310
LLCDS9 22/12/2016 Call 20.010 0.003 0.003 0.000   0 0.003
LLCDT9 22/12/2016 Put 20.010 7.200 7.200 0.000   22 7.200
LLCJ99 30/03/2017 Call 0.010 12.500 12.500 0.000   0 12.500
LLCDY9 30/03/2017 Call 9.500 3.500 3.500 0.000   0 3.500
LLCDZ9 30/03/2017 Put 9.500 0.190 0.190 0.000   0 0.190
LLCSZ8 30/03/2017 Call 10.000 3.035 3.035 0.000   0 3.035
LLCT18 30/03/2017 Put 10.000 0.270 0.270 0.000   0 0.270
LLCSF8 30/03/2017 Call 10.500 2.600 2.600 0.000   0 2.600
LLCSG8 30/03/2017 Put 10.500 0.380 0.380 0.000   0 0.380
LLCK59 30/03/2017 Call 10.750 2.390 2.390 0.000   0 2.390
LLCK69 30/03/2017 Put 10.750 0.440 0.440 0.000   0 0.440
LLCRP8 30/03/2017 Call 11.000 2.195 2.195 0.000   0 2.195
LLCRQ8 30/03/2017 Put 11.000 0.510 0.510 0.000   0 0.510
LLCJO9 30/03/2017 Call 11.250 2.000 2.000 0.000   0 2.000
LLCJP9 30/03/2017 Put 11.250 0.585 0.585 0.000   0 0.585
LLCRH8 30/03/2017 Call 11.500 1.825 1.825 0.000   0 1.825
LLCRI8 30/03/2017 Put 11.500 0.670 0.670 0.000   0 0.670
LLCJE9 30/03/2017 Call 11.750 1.650 1.650 0.000   0 1.650
LLCJF9 30/03/2017 Put 11.750 0.760 0.760 0.000   0 0.760
LLCRR8 30/03/2017 Call 12.000 1.495 1.495 0.000   0 1.495
LLCRS8 30/03/2017 Put 12.000 0.865 0.865 0.000   0 0.865
LLCJA9 30/03/2017 Call 12.250 1.340 1.340 0.000   0 1.340
LLCJB9 30/03/2017 Put 12.250 0.970 0.970 0.000   0 0.970
LLCRV8 30/03/2017 Call 12.500 1.200 1.200 0.000   0 1.200
LLCRW8 30/03/2017 Put 12.500 1.090 1.090 0.000   0 1.090
LLCIG9 30/03/2017 Call 12.750 1.070 1.070 0.000   0 1.070
LLCIH9 30/03/2017 Put 12.750 1.220 1.220 0.000   0 1.220
LLCRL8 30/03/2017 Call 13.000 0.950 0.950 0.000   0 0.950
LLCRM8 30/03/2017 Put 13.000 1.355 1.355 0.000   0 1.355
LLCIM9 30/03/2017 Call 13.250 0.840 0.840 0.000   0 0.840
LLCIN9 30/03/2017 Put 13.250 1.505 1.505 0.000   0 1.505
LLCRF8 30/03/2017 Call 13.500 0.740 0.740 0.000   0 0.740
LLCRG8 30/03/2017 Put 13.500 1.660 1.660 0.000   0 1.660
LLCII9 30/03/2017 Call 13.750 0.650 0.650 0.000   0 0.650
LLCIJ9 30/03/2017 Put 13.750 1.825 1.825 0.000   0 1.825
LLCRN8 30/03/2017 Call 14.000 0.565 0.565 0.000   10 0.565
LLCRO8 30/03/2017 Put 14.000 1.995 1.995 0.000   0 1.995
LLCIK9 30/03/2017 Call 14.250 0.495 0.495 0.000   0 0.495
LLCIL9 30/03/2017 Put 14.250 2.180 2.180 0.000   0 2.180
LLCRJ8 30/03/2017 Call 14.500 0.430 0.430 0.000   0 0.430
LLCRK8 30/03/2017 Put 14.500 2.365 2.365 0.000   0 2.365
LLCIO9 30/03/2017 Call 14.750 0.375 0.375 0.000   0 0.375
LLCIP9 30/03/2017 Put 14.750 2.560 2.560 0.000   0 2.560
LLCRT8 30/03/2017 Call 15.000 0.320 0.320 0.000   0 0.320
LLCRU8 30/03/2017 Put 15.000 2.765 2.765 0.000   0 2.765
LLCI99 30/03/2017 Call 15.500 0.240 0.240 0.000   0 0.240
LLCIF9 30/03/2017 Put 15.500 3.185 3.185 0.000   0 3.185
LLCTM8 30/03/2017 Call 16.000 0.175 0.175 0.000   0 0.175
LLCTN8 30/03/2017 Put 16.000 3.620 3.620 0.000   0 3.620
LLCI79 30/03/2017 Call 16.500 0.125 0.125 0.000   0 0.125
LLCI89 30/03/2017 Put 16.500 4.070 4.070 0.000   0 4.070
LLCZO8 30/03/2017 Call 17.000 0.090 0.090 0.000   0 0.090
LLCZP8 30/03/2017 Put 17.000 4.530 4.530 0.000   0 4.530
LLCZW8 30/03/2017 Call 18.000 0.045 0.045 0.000   0 0.045
LLCZX8 30/03/2017 Put 18.000 5.475 5.475 0.000   0 5.475
LLCQB9 29/06/2017 Call 0.010 12.545 12.545 0.000   0 12.545
LLCE19 29/06/2017 Call 9.500 3.470 3.470 0.000   0 3.470
LLCE29 29/06/2017 Put 9.500 0.300 0.300 0.000   600 0.300
LLCDM9 29/06/2017 Call 10.000 2.980 2.980 0.000   0 2.980
LLCDN9 29/06/2017 Put 10.000 0.410 0.410 0.000   0 0.410
LLCBF9 29/06/2017 Call 10.500 2.505 2.505 0.000   0 2.505
LLCBG9 29/06/2017 Put 10.500 0.545 0.545 0.000   0 0.545
LLCB49 29/06/2017 Call 11.000 2.075 2.075 0.000   0 2.075
LLCB59 29/06/2017 Put 11.000 0.700 0.700 0.000   0 0.700
LLCQM9 29/06/2017 Call 11.250            
LLCQN9 29/06/2017 Put 11.250            
LLCYV8 29/06/2017 Call 11.500 1.705 1.705 0.000   0 1.705
LLCYW8 29/06/2017 Put 11.500 0.885 0.885 0.000   0 0.885
LLCP49 29/06/2017 Call 11.750 1.540 1.540 0.000   0 1.540
LLCP59 29/06/2017 Put 11.750 0.985 0.985 0.000   0 0.985
LLCZ98 29/06/2017 Call 12.000 1.400 1.400 0.000   0 1.400
LLCZA8 29/06/2017 Put 12.000 1.095 1.095 0.000   0 1.095
LLCPK9 29/06/2017 Call 12.250 1.265 1.265 0.000   0 1.265
LLCPL9 29/06/2017 Put 12.250 1.200 1.200 0.000   0 1.200
LLCYX8 29/06/2017 Call 12.500 1.150 1.150 0.000   0 1.150
LLCYZ8 29/06/2017 Put 12.500 1.320 1.320 0.000   0 1.320
LLCP69 29/06/2017 Call 12.750 1.040 1.040 0.000   0 1.040
LLCP79 29/06/2017 Put 12.750 1.445 1.445 0.000   0 1.445
LLCZ78 29/06/2017 Call 13.000 0.945 0.945 0.000   0 0.945
LLCZ88 29/06/2017 Put 13.000 1.575 1.575 0.000   0 1.575
LLCPO9 29/06/2017 Call 13.250 0.850 0.850 0.000   0 0.850
LLCPP9 29/06/2017 Put 13.250 1.725 1.725 0.000   0 1.725
LLCYT8 29/06/2017 Call 13.500 0.750 0.750 0.000   0 0.750
LLCYU8 29/06/2017 Put 13.500 1.880 1.880 0.000   0 1.880
LLCP89 29/06/2017 Call 13.750 0.665 0.665 0.000   0 0.665
LLCP99 29/06/2017 Put 13.750 2.045 2.045 0.000   0 2.045
LLCZ58 29/06/2017 Call 14.000 0.575 0.575 0.000   0 0.575
LLCZ68 29/06/2017 Put 14.000 2.230 2.230 0.000   15 2.230
LLCPQ9 29/06/2017 Call 14.250 0.500 0.500 0.000   0 0.500
LLCPR9 29/06/2017 Put 14.250 2.410 2.410 0.000   0 2.410
LLCYP8 29/06/2017 Call 14.500 0.430 0.430 0.000   0 0.430
LLCYQ8 29/06/2017 Put 14.500 2.595 2.595 0.000   100 2.595
LLCPM9 29/06/2017 Call 14.750 0.370 0.370 0.000   0 0.370
LLCPN9 29/06/2017 Put 14.750 2.790 2.790 0.000   0 2.790
LLCZ38 29/06/2017 Call 15.000 0.320 0.320 0.000   25 0.320
LLCZ48 29/06/2017 Put 15.000 2.980 2.980 0.000   0 2.980
LLCP29 29/06/2017 Call 15.500 0.240 0.240 0.000   0 0.240
LLCP39 29/06/2017 Put 15.500 3.380 3.380 0.000   0 3.380
LLCZ18 29/06/2017 Call 16.000 0.175 0.175 0.000   0 0.175
LLCZ28 29/06/2017 Put 16.000 3.795 3.795 0.000   0 3.795
LLCZQ8 29/06/2017 Call 17.000 0.095 0.095 0.000   0 0.095
LLCZR8 29/06/2017 Put 17.000 4.660 4.660 0.000   0 4.660
LLCZY8 29/06/2017 Call 18.000 0.050 0.050 0.000   0 0.050
LLCB19 29/06/2017 Put 18.000 5.570 5.570 0.000   0 5.570
LLCK79 28/09/2017 Call 10.500 2.520 2.520 0.000   0 2.520
LLCK89 28/09/2017 Put 10.500 0.425 0.425 0.000   0 0.425
LLCJQ9 28/09/2017 Call 11.000 2.100 2.100 0.000   0 2.100
LLCJR9 28/09/2017 Put 11.000 0.590 0.590 0.000   0 0.590
LLCJC9 28/09/2017 Call 11.500 1.740 1.740 0.000   0 1.740
LLCJD9 28/09/2017 Put 11.500 0.785 0.785 0.000   0 0.785
LLCJ79 28/09/2017 Call 12.000 1.430 1.430 0.000   0 1.430
LLCJ89 28/09/2017 Put 12.000 1.015 1.015 0.000   0 1.015
LLCIU9 28/09/2017 Call 12.500 1.170 1.170 0.000   0 1.170
LLCIV9 28/09/2017 Put 12.500 1.285 1.285 0.000   0 1.285
LLCJ39 28/09/2017 Call 13.000 0.955 0.955 0.000   0 0.955
LLCJ49 28/09/2017 Put 13.000 1.585 1.585 0.000   0 1.585
LLCIS9 28/09/2017 Call 13.500 0.770 0.770 0.000   0 0.770
LLCIT9 28/09/2017 Put 13.500 1.910 1.910 0.000   0 1.910
LLCJ59 28/09/2017 Call 14.000 0.615 0.615 0.000   0 0.615
LLCJ69 28/09/2017 Put 14.000 2.260 2.260 0.000   0 2.260
LLCIQ9 28/09/2017 Call 14.500 0.485 0.485 0.000   0 0.485
LLCIR9 28/09/2017 Put 14.500 2.635 2.635 0.000   0 2.635
LLCJ19 28/09/2017 Call 15.000 0.385 0.385 0.000   0 0.385
LLCJ29 28/09/2017 Put 15.000 3.030 3.030 0.000   0 3.030
LLCIW9 28/09/2017 Call 16.000 0.235 0.235 0.000   0 0.235
LLCIX9 28/09/2017 Put 16.000 3.865 3.865 0.000   0 3.865
LLCIY9 28/09/2017 Call 17.000 0.140 0.140 0.000   0 0.140
LLCIZ9 28/09/2017 Put 17.000 4.755 4.755 0.000   0 4.755
LLCQK9 21/12/2017 Call 7.500            
LLCQL9 21/12/2017 Put 7.500            
LLCQJ9 21/12/2017 Call 8.000            
LLCQI9 21/12/2017 Put 8.000            
LLCQG9 21/12/2017 Call 8.500            
LLCQH9 21/12/2017 Put 8.500            
LLCQF9 21/12/2017 Call 9.500            
LLCQE9 21/12/2017 Put 9.500            
LLCQC9 21/12/2017 Call 10.000            
LLCQD9 21/12/2017 Put 10.000            
LLCQO9 21/12/2017 Call 11.000            
LLCQP9 21/12/2017 Put 11.000            
LLCPU9 21/12/2017 Call 11.500 1.980 1.980 0.000   0 1.980
LLCPV9 21/12/2017 Put 11.500 1.085 1.085 0.000   0 1.085
LLCQ39 21/12/2017 Call 12.000 1.700 1.700 0.000   0 1.700
LLCQ49 21/12/2017 Put 12.000 1.325 1.325 0.000   0 1.325
LLCPW9 21/12/2017 Call 12.500 1.470 1.470 0.000   0 1.470
LLCPX9 21/12/2017 Put 12.500 1.600 1.600 0.000   0 1.600
LLCQ59 21/12/2017 Call 13.000 1.260 1.260 0.000   0 1.260
LLCQ69 21/12/2017 Put 13.000 1.895 1.895 0.000   0 1.895
LLCQ79 21/12/2017 Call 13.500 1.075 1.075 0.000   0 1.075
LLCQ89 21/12/2017 Put 13.500 2.215 2.215 0.000   0 2.215
LLCQ19 21/12/2017 Call 14.000 0.920 0.920 0.000   0 0.920
LLCQ29 21/12/2017 Put 14.000 2.555 2.555 0.000   0 2.555
LLCQ99 21/12/2017 Call 14.500 0.775 0.775 0.000   0 0.775
LLCQA9 21/12/2017 Put 14.500 2.910 2.910 0.000   0 2.910
LLCPY9 21/12/2017 Call 15.000 0.665 0.665 0.000   0 0.665
LLCPZ9 21/12/2017 Put 15.000 3.295 3.295 0.000   0 3.295
LLCPS9 21/12/2017 Call 16.000 0.475 0.475 0.000   0 0.475
LLCPT9 21/12/2017 Put 16.000 4.090 4.090 0.000   0 4.090

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.