Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 16.680 Up 0.270 16.660 16.820 16.760 16.900 16.570 2,191,680 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCTD7 26/02/2015 Call 0.010 16.420 16.420 0.000   0 16.420
LLCM67 26/02/2015 Call 12.000 4.700 4.700 0.000   0 4.700
LLCM77 26/02/2015 Put 12.000 0.025 0.025 0.000   450 0.025
LLCKV7 26/02/2015 Call 12.250 4.455 4.455 0.000   0 4.455
LLCKW7 26/02/2015 Put 12.250 0.030 0.030 0.000   0 0.030
LLCKZ7 26/02/2015 Call 12.500 4.205 4.205 0.000   0 4.205
LLCL17 26/02/2015 Put 12.500 0.030 0.030 0.000   0 0.030
LLCL47 26/02/2015 Call 12.750 3.955 3.955 0.000   0 3.955
LLCL57 26/02/2015 Put 12.750 0.030 0.030 0.000   0 0.030
LLCLA7 26/02/2015 Call 13.000 3.705 3.705 0.000   0 3.705
LLCLB7 26/02/2015 Put 13.000 0.030 0.030 0.000   0 0.030
LLCKR7 26/02/2015 Call 13.250 3.455 3.455 0.000   0 3.455
LLCKS7 26/02/2015 Put 13.250 0.035 0.035 0.000   150 0.035
LLCVN7 26/02/2015 Call 13.260 3.170 3.170 0.000   0 3.170
LLCVO7 26/02/2015 Put 13.260 0.035 0.035 0.000   0 0.035
LLCKX7 26/02/2015 Call 13.500 3.205 3.205 0.000   200 3.205
LLCKY7 26/02/2015 Put 13.500 0.035 0.035 0.000   150 0.035
LLCLG7 26/02/2015 Call 13.750 2.960 2.960 0.000   0 2.960
LLCLH7 26/02/2015 Put 13.750 0.035 0.035 0.000   0 0.035
LLCKN7 26/02/2015 Call 14.000 2.710 2.710 0.000   0 2.710
LLCKO7 26/02/2015 Put 14.000 0.035 0.035 0.000   65 0.035
LLCL27 26/02/2015 Call 14.250 2.465 2.465 0.000   34 2.465
LLCL37 26/02/2015 Put 14.250 0.040 0.040 0.000   0 0.040
LLCL67 26/02/2015 Call 14.500 2.220 2.220 0.000   40 2.220
LLCL77 26/02/2015 Put 14.500 0.045 0.045 0.000   709 0.045
LLCLE7 26/02/2015 Call 14.750 1.975 1.975 0.000   0 1.975
LLCLF7 26/02/2015 Put 14.750 0.055 0.055 0.000   0 0.055
LLCKP7 26/02/2015 Call 15.000 1.735 1.735 0.000   162 1.735
LLCKQ7 26/02/2015 Put 15.000 0.070 0.070 0.000   1,963 0.070
LLCL87 26/02/2015 Call 15.500 1.270 1.270 0.000   766 1.270
LLCL97 26/02/2015 Put 15.500 0.125 0.125 0.000   510 0.125
LLCKT7 26/02/2015 Call 16.000 0.845 0.845 0.000 200 398 0.845
LLCKU7 26/02/2015 Put 16.000 0.235 0.235 0.000   610 0.235
LLCLC7 26/02/2015 Call 16.500 0.495 0.495 0.550 284 4,831 0.495
LLCLD7 26/02/2015 Put 16.500 0.440 0.440 0.000   2,095 0.440
LLCLU7 26/02/2015 Call 17.000 0.250 0.250 0.000   0 0.250
LLCLW7 26/02/2015 Put 17.000 0.745 0.745 0.000   110 0.745
LLCMI7 26/02/2015 Call 17.500 0.115 0.115 0.120 100 100 0.115
LLCMJ7 26/02/2015 Put 17.500 1.150 1.150 0.000   250 1.150
LLCP77 26/02/2015 Call 18.000 0.055 0.055 0.000   0 0.055
LLCP87 26/02/2015 Put 18.000 1.610 1.610 0.000   0 1.610
LLCPV7 26/02/2015 Call 18.500 0.035 0.035 0.000   0 0.035
LLCPW7 26/02/2015 Put 18.500 2.095 2.095 0.000   0 2.095
LLCQM7 26/02/2015 Call 19.000 0.025 0.025 0.000   0 0.025
LLCQN7 26/02/2015 Put 19.000 2.585 2.585 0.000   0 2.585
LLCS67 26/02/2015 Call 19.500 0.025 0.025 0.000   0 0.025
LLCS77 26/02/2015 Put 19.500 3.080 3.080 0.000   0 3.080
LLCUW7 26/02/2015 Call 20.000 0.025 0.025 0.000   0 0.025
LLCUX7 26/02/2015 Put 20.000 3.575 3.575 0.000   0 3.575
LLCVZ7 26/02/2015 Call 20.500 0.020 0.020 0.000   0 0.020
LLCW17 26/02/2015 Put 20.500 4.070 4.070 0.000   0 4.070
LLCXS9 26/03/2015 Call 0.010 16.455 16.455 0.000   0 16.455
LLCVQ8 26/03/2015 Call 10.000 6.700 6.700 0.000   0 6.700
LLCVR8 26/03/2015 Put 10.000 0.025 0.025 0.000   2,500 0.025
LLCXI9 26/03/2015 Call 10.250 6.450 6.450 0.000   0 6.450
LLCXJ9 26/03/2015 Put 10.250 0.030 0.030 0.000   0 0.030
LLCW58 26/03/2015 Call 10.500 6.200 6.200 0.000   350 6.200
LLCW68 26/03/2015 Put 10.500 0.030 0.030 0.000   0 0.030
LLCXO9 26/03/2015 Call 10.750 5.950 5.950 0.000   0 5.950
LLCXP9 26/03/2015 Put 10.750 0.030 0.030 0.000   0 0.030
LLCVO8 26/03/2015 Call 11.000 5.700 5.700 0.000   0 5.700
LLCVP8 26/03/2015 Put 11.000 0.030 0.030 0.000   0 0.030
LLCXG9 26/03/2015 Call 11.250 5.450 5.450 0.000   0 5.450
LLCXH9 26/03/2015 Put 11.250 0.030 0.030 0.000   0 0.030
LLCW18 26/03/2015 Call 11.500 5.200 5.200 0.000   0 5.200
LLCW28 26/03/2015 Put 11.500 0.030 0.030 0.000   200 0.030
LLCXM9 26/03/2015 Call 11.750 4.950 4.950 0.000   0 4.950
LLCXN9 26/03/2015 Put 11.750 0.030 0.030 0.000   0 0.030
LLCVW8 26/03/2015 Call 12.000 4.705 4.705 0.000   0 4.705
LLCVX8 26/03/2015 Put 12.000 0.030 0.030 0.000   100 0.030
LLCK17 26/03/2015 Call 12.010 4.445 4.445 0.000   250 4.445
LLCK27 26/03/2015 Put 12.010 0.030 0.030 0.000   0 0.030
LLCXD9 26/03/2015 Call 12.250 4.455 4.455 0.000   0 4.455
LLCXF9 26/03/2015 Put 12.250 0.030 0.030 0.000   148 0.030
LLCWA8 26/03/2015 Call 12.500 4.205 4.205 0.000   0 4.205
LLCWB8 26/03/2015 Put 12.500 0.035 0.035 0.000   256 0.035
LLCXK9 26/03/2015 Call 12.750 3.955 3.955 0.000   0 3.955
LLCXL9 26/03/2015 Put 12.750 0.035 0.035 0.000   18 0.035
LLCXJ8 26/03/2015 Call 13.000 3.705 3.705 0.000   30 3.705
LLCXK8 26/03/2015 Put 13.000 0.035 0.035 0.000   176 0.035
LLCXQ9 26/03/2015 Call 13.250 3.455 3.455 0.000   0 3.455
LLCXR9 26/03/2015 Put 13.250 0.035 0.035 0.000   0 0.035
LLCYN8 26/03/2015 Call 13.500 3.205 3.205 0.000   25 3.205
LLCYO8 26/03/2015 Put 13.500 0.040 0.040 0.000   0 0.040
LLCXV9 26/03/2015 Call 13.750 2.960 2.960 0.000   190 2.960
LLCXW9 26/03/2015 Put 13.750 0.045 0.045 0.000   0 0.045
LLCWU9 26/03/2015 Call 14.000 2.710 2.710 0.000   829 2.710
LLCWV9 26/03/2015 Put 14.000 0.055 0.055 0.000   420 0.055
LLCYV9 26/03/2015 Call 14.250 2.465 2.465 0.000   150 2.465
LLCYW9 26/03/2015 Put 14.250 0.065 0.065 0.000   0 0.065
LLCTI7 26/03/2015 Call 14.260 2.240 2.240 0.000   0 2.240
LLCTJ7 26/03/2015 Put 14.260 0.065 0.065 0.000   0 0.065
LLCZD9 26/03/2015 Call 14.500 2.220 2.220 0.000   60 2.220
LLCZE9 26/03/2015 Put 14.500 0.075 0.075 0.000   230 0.075
LLCTH7 26/03/2015 Call 14.510 2.010 2.010 0.000   3,000 2.010
LLCTG7 26/03/2015 Put 14.510 0.080 0.080 0.000   0 0.080
LLCZX9 26/03/2015 Call 14.750 1.980 1.980 0.000   300 1.980
LLCZY9 26/03/2015 Put 14.750 0.095 0.095 0.000   0 0.095
LLCCQ7 26/03/2015 Call 15.000 1.740 1.740 0.000   1,100 1.740
LLCCR7 26/03/2015 Put 15.000 0.120 0.120 0.000   32 0.120
LLCDL7 26/03/2015 Call 15.500 1.290 1.290 0.000   293 1.290
LLCDM7 26/03/2015 Put 15.500 0.200 0.200 0.000   789 0.200
LLCE27 26/03/2015 Call 16.000 0.885 0.885 0.000   208 0.885
LLCE37 26/03/2015 Put 16.000 0.330 0.330 0.300 80 42 0.330
LLCVT7 26/03/2015 Call 16.010 0.790 0.790 0.000   0 0.790
LLCVU7 26/03/2015 Put 16.010 0.330 0.330 0.000   0 0.330
LLCKF7 26/03/2015 Call 16.500 0.550 0.550 0.000   3,494 0.550
LLCKG7 26/03/2015 Put 16.500 0.535 0.535 0.000   10 0.535
LLCVW7 26/03/2015 Call 16.510 0.500 0.500 0.000   0 0.500
LLCVV7 26/03/2015 Put 16.510 0.535 0.535 0.000   0 0.535
LLCLX7 26/03/2015 Call 17.000 0.315 0.315 0.000   0 0.315
LLCLY7 26/03/2015 Put 17.000 0.830 0.830 0.000   300 0.830
LLCMK7 26/03/2015 Call 17.500 0.165 0.165 0.000   0 0.165
LLCML7 26/03/2015 Put 17.500 1.205 1.205 0.000   0 1.205
LLCP97 26/03/2015 Call 18.000 0.085 0.085 0.000   0 0.085
LLCPK7 26/03/2015 Put 18.000 1.640 1.640 0.000   0 1.640
LLCPX7 26/03/2015 Call 18.500 0.050 0.050 0.000   0 0.050
LLCPY7 26/03/2015 Put 18.500 2.110 2.110 0.000   0 2.110
LLCQO7 26/03/2015 Call 19.000 0.035 0.035 0.000   0 0.035
LLCQP7 26/03/2015 Put 19.000 2.595 2.595 0.000   0 2.595
LLCS87 26/03/2015 Call 19.500 0.030 0.030 0.000   0 0.030
LLCS97 26/03/2015 Put 19.500 3.085 3.085 0.000   0 3.085
LLCUY7 26/03/2015 Call 20.000 0.025 0.025 0.000   0 0.025
LLCUZ7 26/03/2015 Put 20.000 3.580 3.580 0.000   0 3.580
LLCW27 26/03/2015 Call 20.500 0.025 0.025 0.000   0 0.025
LLCW37 26/03/2015 Put 20.500 4.070 4.070 0.000   0 4.070
LLCLJ7 23/04/2015 Call 0.010 16.490 16.490 0.000   58,125 16.490
LLCSG7 23/04/2015 Call 13.250 3.455 3.455 0.000   0 3.455
LLCSH7 23/04/2015 Put 13.250 0.055 0.055 0.000   0 0.055
LLCQY7 23/04/2015 Call 13.500 3.205 3.205 0.000   0 3.205
LLCQZ7 23/04/2015 Put 13.500 0.060 0.060 0.000   0 0.060
LLCR17 23/04/2015 Call 13.750 2.960 2.960 0.000   0 2.960
LLCR27 23/04/2015 Put 13.750 0.070 0.070 0.000   0 0.070
LLCR37 23/04/2015 Call 14.000 2.710 2.710 0.000   0 2.710
LLCR47 23/04/2015 Put 14.000 0.085 0.085 0.000   0 0.085
LLCR57 23/04/2015 Call 14.250 2.465 2.465 0.000   0 2.465
LLCR67 23/04/2015 Put 14.250 0.100 0.100 0.000   0 0.100
LLCR77 23/04/2015 Call 14.500 2.225 2.225 0.000   0 2.225
LLCR87 23/04/2015 Put 14.500 0.125 0.125 0.000   0 0.125
LLCR97 23/04/2015 Call 14.750 1.990 1.990 0.000   0 1.990
LLCRF7 23/04/2015 Put 14.750 0.150 0.150 0.000   0 0.150
LLCRG7 23/04/2015 Call 15.000 1.755 1.755 0.000   55 1.755
LLCRH7 23/04/2015 Put 15.000 0.185 0.185 0.000   150 0.185
LLCRI7 23/04/2015 Call 15.500 1.320 1.320 0.000   0 1.320
LLCRJ7 23/04/2015 Put 15.500 0.280 0.280 0.000   0 0.280
LLCRK7 23/04/2015 Call 16.000 0.935 0.935 0.000   0 0.935
LLCRL7 23/04/2015 Put 16.000 0.420 0.420 0.000   0 0.420
LLCRM7 23/04/2015 Call 16.500 0.620 0.620 0.000   10 0.620
LLCRN7 23/04/2015 Put 16.500 0.630 0.630 0.000   0 0.630
LLCRO7 23/04/2015 Call 17.000 0.385 0.385 0.460 19 30 0.385
LLCRP7 23/04/2015 Put 17.000 0.910 0.910 0.000   0 0.910
LLCRQ7 23/04/2015 Call 17.500 0.230 0.230 0.000   0 0.230
LLCRR7 23/04/2015 Put 17.500 1.265 1.265 0.000   0 1.265
LLCRS7 23/04/2015 Call 18.000 0.130 0.130 0.000   0 0.130
LLCRT7 23/04/2015 Put 18.000 1.675 1.675 0.000   0 1.675
LLCRU7 23/04/2015 Call 18.500 0.075 0.075 0.000   0 0.075
LLCRV7 23/04/2015 Put 18.500 2.130 2.130 0.000   0 2.130
LLCRW7 23/04/2015 Call 19.000 0.045 0.045 0.000   0 0.045
LLCRX7 23/04/2015 Put 19.000 2.600 2.600 0.000   0 2.600
LLCSA7 23/04/2015 Call 19.500 0.035 0.035 0.000   0 0.035
LLCSB7 23/04/2015 Put 19.500 3.090 3.090 0.000   0 3.090
LLCV17 23/04/2015 Call 20.000 0.030 0.030 0.000   0 0.030
LLCV27 23/04/2015 Put 20.000 3.585 3.585 0.000   0 3.585
LLCW47 23/04/2015 Call 20.500 0.030 0.030 0.000   0 0.030
LLCW57 23/04/2015 Put 20.500 4.075 4.075 0.000   0 4.075
LLCTE7 28/05/2015 Call 13.250 3.460 3.460 0.000   0 3.460
LLCTF7 28/05/2015 Put 13.250 0.075 0.075 0.000   0 0.075
LLCSW7 28/05/2015 Call 13.500 3.210 3.210 0.000   0 3.210
LLCSX7 28/05/2015 Put 13.500 0.090 0.090 0.000   0 0.090
LLCT57 28/05/2015 Call 13.750 2.965 2.965 0.000   0 2.965
LLCT67 28/05/2015 Put 13.750 0.105 0.105 0.000   0 0.105
LLCSK7 28/05/2015 Call 14.000 2.720 2.720 0.000   0 2.720
LLCSL7 28/05/2015 Put 14.000 0.125 0.125 0.000   0 0.125
LLCSQ7 28/05/2015 Call 14.250 2.480 2.480 0.000   0 2.480
LLCSR7 28/05/2015 Put 14.250 0.145 0.145 0.000   0 0.145
LLCT97 28/05/2015 Call 14.500 2.245 2.245 0.000   0 2.245
LLCTA7 28/05/2015 Put 14.500 0.175 0.175 0.000   0 0.175
LLCSY7 28/05/2015 Call 14.750 2.015 2.015 0.000   0 2.015
LLCSZ7 28/05/2015 Put 14.750 0.210 0.210 0.000   0 0.210
LLCSI7 28/05/2015 Call 15.000 1.795 1.795 0.000   0 1.795
LLCSJ7 28/05/2015 Put 15.000 0.255 0.255 0.000   0 0.255
LLCTB7 28/05/2015 Call 15.500 1.380 1.380 0.000   0 1.380
LLCTC7 28/05/2015 Put 15.500 0.365 0.365 0.000   0 0.365
LLCSM7 28/05/2015 Call 16.000 1.020 1.020 0.000   0 1.020
LLCSN7 28/05/2015 Put 16.000 0.520 0.520 0.000   0 0.520
LLCT37 28/05/2015 Call 16.500 0.725 0.725 0.000   0 0.725
LLCT47 28/05/2015 Put 16.500 0.735 0.735 0.000   0 0.735
LLCSO7 28/05/2015 Call 17.000 0.495 0.495 0.000   0 0.495
LLCSP7 28/05/2015 Put 17.000 1.010 1.010 0.000   0 1.010
LLCT77 28/05/2015 Call 17.500 0.320 0.320 0.000   0 0.320
LLCT87 28/05/2015 Put 17.500 1.340 1.340 0.000   0 1.340
LLCSU7 28/05/2015 Call 18.000 0.205 0.205 0.000   0 0.205
LLCSV7 28/05/2015 Put 18.000 1.730 1.730 0.000   0 1.730
LLCT17 28/05/2015 Call 18.500 0.125 0.125 0.000   0 0.125
LLCT27 28/05/2015 Put 18.500 2.160 2.160 0.000   0 2.160
LLCSS7 28/05/2015 Call 19.000 0.080 0.080 0.000   0 0.080
LLCST7 28/05/2015 Put 19.000 2.620 2.620 0.000   0 2.620
LLCTK7 28/05/2015 Call 19.500 0.050 0.050 0.000   0 0.050
LLCTL7 28/05/2015 Put 19.500 3.100 3.100 0.000   0 3.100
LLCV37 28/05/2015 Call 20.000 0.035 0.035 0.000   0 0.035
LLCV47 28/05/2015 Put 20.000 3.585 3.585 0.000   0 3.585
LLCW67 28/05/2015 Call 20.500 0.035 0.035 0.000   0 0.035
LLCW77 28/05/2015 Put 20.500 4.075 4.075 0.000   0 4.075
LLCGP7 25/06/2015 Call 0.010 16.565 16.565 0.000   0 16.565
LLCY97 25/06/2015 Call 7.000 9.695 9.695 0.000   0 9.695
LLCYA7 25/06/2015 Put 7.000 0.003 0.003 0.000   92 0.003
LLCXT7 25/06/2015 Call 7.500 9.195 9.195 0.000   0 9.195
LLCXU7 25/06/2015 Put 7.500 0.006 0.006 0.000   160 0.006
LLCY77 25/06/2015 Call 9.000 7.700 7.700 0.000   0 7.700
LLCY87 25/06/2015 Put 9.000 0.020 0.020 0.000   40 0.020
LLCXV7 25/06/2015 Call 9.500 7.200 7.200 0.000   0 7.200
LLCXW7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
LLCZC7 25/06/2015 Call 10.000 6.700 6.700 0.000   0 6.700
LLCZD7 25/06/2015 Put 10.000 0.030 0.030 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 6.200 6.200 0.000   0 6.200
LLCEG8 25/06/2015 Put 10.500 0.035 0.035 0.000   30 0.035
LLCI28 25/06/2015 Call 11.000 5.700 5.700 0.000   0 5.700
LLCI38 25/06/2015 Put 11.000 0.040 0.040 0.000   0 0.040
LLCGQ7 25/06/2015 Call 11.250 5.450 5.450 0.000   0 5.450
LLCGR7 25/06/2015 Put 11.250 0.045 0.045 0.000   0 0.045
LLCMN8 25/06/2015 Call 11.500 5.200 5.200 0.000   0 5.200
LLCMO8 25/06/2015 Put 11.500 0.045 0.045 0.000   50 0.045
LLCFU7 25/06/2015 Call 11.750 4.955 4.955 0.000   0 4.955
LLCFV7 25/06/2015 Put 11.750 0.050 0.050 0.000   0 0.050
LLCP78 25/06/2015 Call 12.000 4.705 4.705 0.000   0 4.705
LLCP88 25/06/2015 Put 12.000 0.055 0.055 0.000   0 0.055
LLCFO7 25/06/2015 Call 12.250 4.455 4.455 0.000   0 4.455
LLCFP7 25/06/2015 Put 12.250 0.060 0.060 0.000   50 0.060
LLCRR8 25/06/2015 Call 12.500 4.205 4.205 0.000   0 4.205
LLCRS8 25/06/2015 Put 12.500 0.070 0.070 0.000   0 0.070
LLCFW7 25/06/2015 Call 12.750 3.960 3.960 0.000   0 3.960
LLCFX7 25/06/2015 Put 12.750 0.075 0.075 0.000   0 0.075
LLCUP8 25/06/2015 Call 13.000 3.710 3.710 0.000   570 3.710
LLCUQ8 25/06/2015 Put 13.000 0.090 0.090 0.000   0 0.090
LLCFK7 25/06/2015 Call 13.250 3.465 3.465 0.000   70 3.465
LLCFL7 25/06/2015 Put 13.250 0.100 0.100 0.000   36 0.100
LLCVI7 25/06/2015 Call 13.260 3.350 3.350 0.000   0 3.350
LLCVH7 25/06/2015 Put 13.260 0.100 0.100 0.000   0 0.100
LLCYP8 25/06/2015 Call 13.500 3.220 3.220 0.000   0 3.220
LLCYQ8 25/06/2015 Put 13.500 0.115 0.115 0.000   0 0.115
LLCVJ7 25/06/2015 Call 13.510 3.115 3.115 0.000   0 3.115
LLCVK7 25/06/2015 Put 13.510 0.115 0.115 0.000   0 0.115
LLCFS7 25/06/2015 Call 13.750 2.975 2.975 0.000   0 2.975
LLCFT7 25/06/2015 Put 13.750 0.140 0.140 0.000   95 0.140
LLCVM7 25/06/2015 Call 13.760 2.885 2.885 0.000   0 2.885
LLCVL7 25/06/2015 Put 13.760 0.135 0.135 0.000   0 0.135
LLCWW9 25/06/2015 Call 14.000 2.735 2.735 0.000   35 2.735
LLCWX9 25/06/2015 Put 14.000 0.160 0.160 0.000   60 0.160
LLCFM7 25/06/2015 Call 14.250 2.500 2.500 0.000   0 2.500
LLCFN7 25/06/2015 Put 14.250 0.190 0.190 0.000   151 0.190
LLCVQ7 25/06/2015 Call 14.260 2.435 2.435 0.000   100 2.435
LLCVP7 25/06/2015 Put 14.260 0.185 0.185 0.000   0 0.185
LLCYD9 25/06/2015 Call 14.500 2.275 2.275 0.000   0 2.275
LLCYE9 25/06/2015 Put 14.500 0.220 0.220 0.000   0 0.220
LLCVR7 25/06/2015 Call 14.510 2.220 2.220 0.000   0 2.220
LLCVS7 25/06/2015 Put 14.510 0.220 0.220 0.000   0 0.220
LLCFQ7 25/06/2015 Call 14.750 2.050 2.050 0.000   48 2.050
LLCFR7 25/06/2015 Put 14.750 0.260 0.260 0.000   0 0.260
LLCZF9 25/06/2015 Call 15.000 1.840 1.840 0.000   150 1.840
LLCZG9 25/06/2015 Put 15.000 0.310 0.310 0.000   0 0.310
LLCJ27 25/06/2015 Call 15.500 1.450 1.450 0.000   0 1.450
LLCJ37 25/06/2015 Put 15.500 0.430 0.430 0.000   113 0.430
LLCCS7 25/06/2015 Call 16.000 1.110 1.110 0.000   90 1.110
LLCCT7 25/06/2015 Put 16.000 0.600 0.600 0.000   7 0.600
LLCKH7 25/06/2015 Call 16.500 0.825 0.825 0.000   50 0.825
LLCKI7 25/06/2015 Put 16.500 0.815 0.815 0.000   150 0.815
LLCLZ7 25/06/2015 Call 17.000 0.590 0.590 0.000   337 0.590
LLCM17 25/06/2015 Put 17.000 1.085 1.085 0.000   0 1.085
LLCMM7 25/06/2015 Call 17.500 0.410 0.410 0.000   380 0.410
LLCMN7 25/06/2015 Put 17.500 1.410 1.410 0.000   0 1.410
LLCPL7 25/06/2015 Call 18.000 0.275 0.275 0.000   112 0.275
LLCPM7 25/06/2015 Put 18.000 1.785 1.785 0.000   0 1.785
LLCPZ7 25/06/2015 Call 18.500 0.185 0.185 0.000   0 0.185
LLCQ17 25/06/2015 Put 18.500 2.200 2.200 0.000   0 2.200
LLCQQ7 25/06/2015 Call 19.000 0.120 0.120 0.000   0 0.120
LLCQR7 25/06/2015 Put 19.000 2.645 2.645 0.000   0 2.645
LLCSC7 25/06/2015 Call 19.500 0.080 0.080 0.000   0 0.080
LLCSD7 25/06/2015 Put 19.500 3.115 3.115 0.000   0 3.115
LLCV57 25/06/2015 Call 20.000 0.050 0.050 0.000   0 0.050
LLCV67 25/06/2015 Put 20.000 3.595 3.595 0.000   0 3.595
LLCW87 25/06/2015 Call 20.500 0.035 0.035 0.000   0 0.035
LLCW97 25/06/2015 Put 20.500 4.080 4.080 0.000   0 4.080
LLCWE7 30/07/2015 Call 14.000 2.730 2.730 0.000   0 2.730
LLCWF7 30/07/2015 Put 14.000 0.210 0.210 0.000   0 0.210
LLCX37 30/07/2015 Call 14.250 2.515 2.515 0.000   0 2.515
LLCX47 30/07/2015 Put 14.250 0.245 0.245 0.000   0 0.245
LLCX17 30/07/2015 Call 14.500 2.300 2.300 0.000   0 2.300
LLCX27 30/07/2015 Put 14.500 0.285 0.285 0.000   0 0.285
LLCWG7 30/07/2015 Call 14.750 2.095 2.095 0.000   0 2.095
LLCWH7 30/07/2015 Put 14.750 0.335 0.335 0.000   0 0.335
LLCWQ7 30/07/2015 Call 15.000 1.895 1.895 0.000   0 1.895
LLCWR7 30/07/2015 Put 15.000 0.395 0.395 0.000   0 0.395
LLCWY7 30/07/2015 Call 15.500 1.530 1.530 0.000   0 1.530
LLCWZ7 30/07/2015 Put 15.500 0.535 0.535 0.000   0 0.535
LLCWO7 30/07/2015 Call 16.000 1.210 1.210 0.000   0 1.210
LLCWP7 30/07/2015 Put 16.000 0.720 0.720 0.000   0 0.720
LLCWW7 30/07/2015 Call 16.500 0.935 0.935 0.000   0 0.935
LLCWX7 30/07/2015 Put 16.500 0.940 0.940 0.000   0 0.940
LLCWK7 30/07/2015 Call 17.000 0.700 0.700 0.000   0 0.700
LLCWL7 30/07/2015 Put 17.000 1.205 1.205 0.000   0 1.205
LLCWS7 30/07/2015 Call 17.500 0.510 0.510 0.000   0 0.510
LLCWT7 30/07/2015 Put 17.500 1.515 1.515 0.000   0 1.515
LLCWM7 30/07/2015 Call 18.000 0.360 0.360 0.000   0 0.360
LLCWN7 30/07/2015 Put 18.000 1.870 1.870 0.000   0 1.870
LLCWU7 30/07/2015 Call 18.500 0.250 0.250 0.000   0 0.250
LLCWV7 30/07/2015 Put 18.500 2.260 2.260 0.000   0 2.260
LLCX57 30/07/2015 Call 19.000 0.175 0.175 0.000   0 0.175
LLCX67 30/07/2015 Put 19.000 2.695 2.695 0.000   0 2.695
LLCWI7 30/07/2015 Call 19.500 0.120 0.120 0.000   0 0.120
LLCWJ7 30/07/2015 Put 19.500 3.155 3.155 0.000   0 3.155
LLCX77 30/07/2015 Call 20.000 0.085 0.085 0.000   0 0.085
LLCX87 30/07/2015 Put 20.000 3.625 3.625 0.000   0 3.625
LLCNV7 24/09/2015 Call 0.010 16.415 16.415 0.000   0 16.415
LLCL29 24/09/2015 Call 9.000 7.695 7.695 0.000   0 7.695
LLCL39 24/09/2015 Put 9.000 0.020 0.020 0.000   30 0.020
LLCTN7 24/09/2015 Call 9.010 7.335 7.335 0.000   0 7.335
LLCTM7 24/09/2015 Put 9.010 0.020 0.020 0.000   0 0.020
LLCL69 24/09/2015 Call 9.500 7.200 7.200 0.000   0 7.200
LLCL79 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.035
LLCKT9 24/09/2015 Call 10.000 6.700 6.700 0.000   0 6.700
LLCKU9 24/09/2015 Put 10.000 0.045 0.045 0.000   0 0.045
LLCTO7 24/09/2015 Call 10.010 6.365 6.365 0.000   0 6.365
LLCTP7 24/09/2015 Put 10.010 0.045 0.045 0.000   0 0.045
LLCL89 24/09/2015 Call 10.500 6.200 6.200 0.000   0 6.200
LLCL99 24/09/2015 Put 10.500 0.060 0.060 0.000   0 0.060
LLCKV9 24/09/2015 Call 11.000 5.700 5.700 0.000   0 5.700
LLCKW9 24/09/2015 Put 11.000 0.075 0.075 0.000   0 0.075
LLCTR7 24/09/2015 Call 11.010 5.375 5.375 0.000   0 5.375
LLCTQ7 24/09/2015 Put 11.010 0.075 0.075 0.000   0 0.075
LLCLA9 24/09/2015 Call 11.500 5.200 5.200 0.000   0 5.200
LLCLB9 24/09/2015 Put 11.500 0.095 0.095 0.000   30 0.095
LLCKX9 24/09/2015 Call 12.000 4.705 4.705 0.000   0 4.705
LLCKY9 24/09/2015 Put 12.000 0.120 0.120 0.000   150 0.120
LLCTS7 24/09/2015 Call 12.010 4.420 4.420 0.000   0 4.420
LLCTT7 24/09/2015 Put 12.010 0.120 0.120 0.000   0 0.120
LLCLN9 24/09/2015 Call 12.500 4.210 4.210 0.000   0 4.210
LLCLO9 24/09/2015 Put 12.500 0.150 0.150 0.000   0 0.150
LLCN17 24/09/2015 Call 12.750 3.965 3.965 0.000   0 3.965
LLCN27 24/09/2015 Put 12.750 0.170 0.170 0.000   0 0.170
LLCM59 24/09/2015 Call 13.000 3.725 3.725 0.000   0 3.725
LLCM69 24/09/2015 Put 13.000 0.195 0.195 0.000   100 0.195
LLCMS7 24/09/2015 Call 13.250 3.485 3.485 0.000   0 3.485
LLCMT7 24/09/2015 Put 13.250 0.220 0.220 0.000   0 0.220
LLCN49 24/09/2015 Call 13.500 3.255 3.255 0.000   0 3.255
LLCN59 24/09/2015 Put 13.500 0.255 0.255 0.000   0 0.255
LLCMO7 24/09/2015 Call 13.750 3.025 3.025 0.000   0 3.025
LLCMP7 24/09/2015 Put 13.750 0.285 0.285 0.000   0 0.285
LLCXT9 24/09/2015 Call 14.000 2.805 2.805 0.000   0 2.805
LLCXU9 24/09/2015 Put 14.000 0.330 0.330 0.000   0 0.330
LLCMU7 24/09/2015 Call 14.250 2.595 2.595 0.000   0 2.595
LLCMV7 24/09/2015 Put 14.250 0.375 0.375 0.000   0 0.375
LLCYF9 24/09/2015 Call 14.500 2.390 2.390 0.000   0 2.390
LLCYG9 24/09/2015 Put 14.500 0.430 0.430 0.000   0 0.430
LLCVE7 24/09/2015 Call 14.510 2.235 2.235 0.000   0 2.235
LLCVD7 24/09/2015 Put 14.510 0.430 0.430 0.000   0 0.430
LLCMQ7 24/09/2015 Call 14.750 2.190 2.190 0.000   40 2.190
LLCMR7 24/09/2015 Put 14.750 0.495 0.495 0.000   0 0.495
LLCZH9 24/09/2015 Call 15.000 2.000 2.000 0.000   150 2.000
LLCZI9 24/09/2015 Put 15.000 0.560 0.560 0.000   0 0.560
LLCVF7 24/09/2015 Call 15.010 1.870 1.870 0.000   0 1.870
LLCVG7 24/09/2015 Put 15.010 0.560 0.560 0.000   0 0.560
LLCMW7 24/09/2015 Call 15.500 1.645 1.645 0.000   12 1.645
LLCMX7 24/09/2015 Put 15.500 0.730 0.730 0.000   0 0.730
LLCCU7 24/09/2015 Call 16.000 1.330 1.330 0.000   160 1.330
LLCCV7 24/09/2015 Put 16.000 0.930 0.930 0.000   30 0.930
LLCMY7 24/09/2015 Call 16.500 1.055 1.055 0.000   0 1.055
LLCMZ7 24/09/2015 Put 16.500 1.175 1.175 0.000   0 1.175
LLCJ47 24/09/2015 Call 17.000 0.820 0.820 0.000   150 0.820
LLCJ57 24/09/2015 Put 17.000 1.455 1.455 0.000   155 1.455
LLCNW7 24/09/2015 Call 17.500 0.625 0.625 0.000   300 0.625
LLCNX7 24/09/2015 Put 17.500 1.770 1.770 0.000   150 1.770
LLCM27 24/09/2015 Call 18.000 0.470 0.470 0.000   300 0.470
LLCM37 24/09/2015 Put 18.000 2.115 2.115 0.000   0 2.115
LLCQ27 24/09/2015 Call 18.500 0.350 0.350 0.000   300 0.350
LLCQ37 24/09/2015 Put 18.500 2.495 2.495 0.000   0 2.495
LLCQS7 24/09/2015 Call 19.000 0.260 0.260 0.000   0 0.260
LLCQT7 24/09/2015 Put 19.000 2.905 2.905 0.000   0 2.905
LLCSE7 24/09/2015 Call 19.500 0.190 0.190 0.000   150 0.190
LLCSF7 24/09/2015 Put 19.500 3.340 3.340 0.000   0 3.340
LLCV77 24/09/2015 Call 20.000 0.135 0.135 0.000   0 0.135
LLCV87 24/09/2015 Put 20.000 3.790 3.790 0.000   0 3.790
LLCWA7 24/09/2015 Call 20.500 0.100 0.100 0.000   0 0.100
LLCWB7 24/09/2015 Put 20.500 4.250 4.250 0.000   0 4.250
LLCUR7 17/12/2015 Call 0.010 16.495 16.495 0.000   0 16.495
LLCM68 17/12/2015 Call 8.500 8.200 8.200 0.000   48 8.200
LLCM78 17/12/2015 Put 8.500 0.035 0.035 0.000   50 0.035
LLCLX8 17/12/2015 Call 9.000 7.700 7.700 0.000   0 7.700
LLCLY8 17/12/2015 Put 9.000 0.045 0.045 0.000   0 0.045
LLCM28 17/12/2015 Call 11.000 5.700 5.700 0.000   100 5.700
LLCM38 17/12/2015 Put 11.000 0.110 0.110 0.000   100 0.110
LLCGN7 17/12/2015 Call 11.500 5.205 5.205 0.000   0 5.205
LLCGO7 17/12/2015 Put 11.500 0.140 0.140 0.000   0 0.140
LLCG77 17/12/2015 Call 12.000 4.710 4.710 0.000   0 4.710
LLCG87 17/12/2015 Put 12.000 0.175 0.175 0.000   0 0.175
LLCFY7 17/12/2015 Call 12.500 4.225 4.225 0.000   0 4.225
LLCFZ7 17/12/2015 Put 12.500 0.220 0.220 0.000   0 0.220
LLCG97 17/12/2015 Call 13.000 3.750 3.750 0.000   12 3.750
LLCGK7 17/12/2015 Put 13.000 0.280 0.280 0.000   0 0.280
LLCYR8 17/12/2015 Call 13.500 3.295 3.295 0.000   200 3.295
LLCYS8 17/12/2015 Put 13.500 0.350 0.350 0.000   150 0.350
LLCU37 17/12/2015 Call 13.750 3.075 3.075 0.000   0 3.075
LLCU47 17/12/2015 Put 13.750 0.395 0.395 0.000   150 0.395
LLCG37 17/12/2015 Call 14.000 2.870 2.870 0.000   5 2.870
LLCG47 17/12/2015 Put 14.000 0.440 0.440 0.000   150 0.440
LLCU77 17/12/2015 Call 14.250 2.660 2.660 0.000   0 2.660
LLCU87 17/12/2015 Put 14.250 0.490 0.490 0.000   0 0.490
LLCG17 17/12/2015 Call 14.500 2.465 2.465 0.000   0 2.465
LLCG27 17/12/2015 Put 14.500 0.555 0.555 0.000   0 0.555
LLCU17 17/12/2015 Call 14.750 2.280 2.280 0.000   0 2.280
LLCU27 17/12/2015 Put 14.750 0.620 0.620 0.000   0 0.620
LLCG57 17/12/2015 Call 15.000 2.095 2.095 0.000   10 2.095
LLCG67 17/12/2015 Put 15.000 0.695 0.695 0.000   0 0.695
LLCTY7 17/12/2015 Call 15.500 1.755 1.755 0.000   0 1.755
LLCTZ7 17/12/2015 Put 15.500 0.865 0.865 0.000   0 0.865
LLCGL7 17/12/2015 Call 16.000 1.455 1.455 0.000   0 1.455
LLCGM7 17/12/2015 Put 16.000 1.075 1.075 0.000   0 1.075
LLCTU7 17/12/2015 Call 16.500 1.190 1.190 0.000   0 1.190
LLCTV7 17/12/2015 Put 16.500 1.320 1.320 0.000   0 1.320
LLCJW7 17/12/2015 Call 17.000 0.960 0.960 0.000   0 0.960
LLCJX7 17/12/2015 Put 17.000 1.595 1.595 0.000   0 1.595
LLCTW7 17/12/2015 Call 17.500 0.765 0.765 0.000   0 0.765
LLCTX7 17/12/2015 Put 17.500 1.900 1.900 0.000   0 1.900
LLCM47 17/12/2015 Call 18.000 0.600 0.600 0.000   0 0.600
LLCM57 17/12/2015 Put 18.000 2.245 2.245 0.000   0 2.245
LLCU57 17/12/2015 Call 18.500 0.470 0.470 0.000   0 0.470
LLCU67 17/12/2015 Put 18.500 2.615 2.615 0.000   0 2.615
LLCQ47 17/12/2015 Call 19.000 0.365 0.365 0.000   0 0.365
LLCQ57 17/12/2015 Put 19.000 3.005 3.005 0.000   0 3.005
LLCUS7 17/12/2015 Call 19.500 0.285 0.285 0.000   0 0.285
LLCUT7 17/12/2015 Put 19.500 3.425 3.425 0.000   0 3.425
LLCQU7 17/12/2015 Call 20.000 0.215 0.215 0.000   0 0.215
LLCQV7 17/12/2015 Put 20.000 3.855 3.855 0.000   0 3.855
LLCWC7 17/12/2015 Call 20.500 0.170 0.170 0.000   0 0.170
LLCWD7 17/12/2015 Put 20.500 4.300 4.300 0.000   0 4.300
LLCNR7 23/03/2016 Call 12.500 4.200 4.200 0.000   0 4.200
LLCNS7 23/03/2016 Put 12.500 0.125 0.125 0.000   0 0.125
LLCN37 23/03/2016 Call 13.000 3.710 3.710 0.000   0 3.710
LLCN47 23/03/2016 Put 13.000 0.190 0.190 0.000   0 0.190
LLCNT7 23/03/2016 Call 13.500 3.255 3.255 0.000   0 3.255
LLCNU7 23/03/2016 Put 13.500 0.275 0.275 0.000   0 0.275
LLCN57 23/03/2016 Call 14.000 2.835 2.835 0.000   0 2.835
LLCN67 23/03/2016 Put 14.000 0.390 0.390 0.000   0 0.390
LLCN77 23/03/2016 Call 14.500 2.460 2.460 0.000   0 2.460
LLCN87 23/03/2016 Put 14.500 0.530 0.530 0.000   0 0.530
LLCNL7 23/03/2016 Call 15.000 2.120 2.120 0.000   0 2.120
LLCNM7 23/03/2016 Put 15.000 0.705 0.705 0.000   0 0.705
LLCN97 23/03/2016 Call 16.000 1.530 1.530 0.000   0 1.530
LLCNK7 23/03/2016 Put 16.000 1.135 1.135 0.000   0 1.135
LLCNP7 23/03/2016 Call 17.000 1.075 1.075 0.000   0 1.075
LLCNQ7 23/03/2016 Put 17.000 1.685 1.685 0.000   0 1.685
LLCNN7 23/03/2016 Call 18.000 0.730 0.730 0.000   0 0.730
LLCNO7 23/03/2016 Put 18.000 2.340 2.340 0.000   0 2.340
LLCQ67 23/03/2016 Call 19.000 0.485 0.485 0.000   0 0.485
LLCQ77 23/03/2016 Put 19.000 3.090 3.090 0.000   0 3.090
LLCQW7 23/03/2016 Call 20.000 0.310 0.310 0.000   0 0.310
LLCQX7 23/03/2016 Put 20.000 3.910 3.910 0.000   0 3.910
LLCV97 23/03/2016 Call 21.000 0.195 0.195 0.000   0 0.195
LLCVA7 23/03/2016 Put 21.000 4.775 4.775 0.000   0 4.775
LLCUJ7 23/06/2016 Call 13.500 3.335 3.335 0.000   0 3.335
LLCUK7 23/06/2016 Put 13.500 0.415 0.415 0.000   0 0.415
LLCUH7 23/06/2016 Call 14.000 2.955 2.955 0.000   0 2.955
LLCUI7 23/06/2016 Put 14.000 0.550 0.550 0.000   0 0.550
LLCUP7 23/06/2016 Call 14.500 2.605 2.605 0.000   0 2.605
LLCUQ7 23/06/2016 Put 14.500 0.705 0.705 0.000   8 0.705
LLCUD7 23/06/2016 Call 15.000 2.285 2.285 0.000   0 2.285
LLCUE7 23/06/2016 Put 15.000 0.890 0.890 0.000   0 0.890
LLCUF7 23/06/2016 Call 16.000 1.730 1.730 0.000   0 1.730
LLCUG7 23/06/2016 Put 16.000 1.345 1.345 0.000   0 1.345
LLCUB7 23/06/2016 Call 17.000 1.290 1.290 0.000   0 1.290
LLCUC7 23/06/2016 Put 17.000 1.895 1.895 0.000   0 1.895
LLCU97 23/06/2016 Call 18.000 0.940 0.940 0.000   0 0.940
LLCUA7 23/06/2016 Put 18.000 2.540 2.540 0.000   0 2.540
LLCUN7 23/06/2016 Call 19.000 0.675 0.675 0.000   0 0.675
LLCUO7 23/06/2016 Put 19.000 3.265 3.265 0.000   0 3.265
LLCUL7 23/06/2016 Call 20.000 0.475 0.475 0.000   0 0.475
LLCUM7 23/06/2016 Put 20.000 4.050 4.050 0.000   0 4.050
LLCVB7 23/06/2016 Call 21.000 0.330 0.330 0.000   0 0.330
LLCVC7 23/06/2016 Put 21.000 4.895 4.895 0.000   0 4.895
LLCT29 22/12/2016 Call 11.000 5.695 5.695 0.000   0 5.695
LLCT39 22/12/2016 Put 11.000 0.150 0.150 0.000   78 0.150

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.