Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 15.200 Up 0.140 15.180 15.210 15.290 15.290 15.085 3,337,080 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCIW7 30/10/2014 Call 0.010 15.200 15.200 0.000   0 15.060
LLCC57 30/10/2014 Call 10.750 4.455 4.455 0.000   0 4.315
LLCC67 30/10/2014 Put 10.750 0.002 0.002 0.000   0 0.004
LLCC37 30/10/2014 Call 11.000 4.205 4.205 0.000   0 4.065
LLCC47 30/10/2014 Put 11.000 0.003 0.003 0.000   255 0.006
LLCBT7 30/10/2014 Call 11.250 3.955 3.955 0.000   0 3.815
LLCBU7 30/10/2014 Put 11.250 0.005 0.005 0.000   150 0.009
LLCB77 30/10/2014 Call 11.500 3.705 3.705 0.000   0 3.570
LLCB87 30/10/2014 Put 11.500 0.008 0.008 0.000   30 0.015
LLCB17 30/10/2014 Call 11.750 3.455 3.455 0.000   0 3.320
LLCB27 30/10/2014 Put 11.750 0.010 0.010 0.000   0 0.020
LLCBZ7 30/10/2014 Call 12.000 3.205 3.205 0.000   0 3.070
LLCC17 30/10/2014 Put 12.000 0.015 0.015 0.000   0 0.025
LLCBK7 30/10/2014 Call 12.250 2.955 2.955 0.000   0 2.820
LLCBL7 30/10/2014 Put 12.250 0.020 0.020 0.000   77 0.025
LLCJJ7 30/10/2014 Call 12.260 2.945 2.945 0.000   0 2.810
LLCJI7 30/10/2014 Put 12.260 0.020 0.020 0.000   0 0.025
LLCB97 30/10/2014 Call 12.500 2.705 2.705 0.000   0 2.570
LLCBF7 30/10/2014 Put 12.500 0.020 0.020 0.000   55 0.030
LLCJK7 30/10/2014 Call 12.510 2.695 2.695 0.000   0 2.560
LLCJL7 30/10/2014 Put 12.510 0.020 0.020 0.000   0 0.030
LLCB37 30/10/2014 Call 12.750 2.460 2.460 0.000   51 2.320
LLCB47 30/10/2014 Put 12.750 0.025 0.025 0.000   150 0.030
LLCJN7 30/10/2014 Call 12.760 2.450 2.450 0.000   0 2.310
LLCJM7 30/10/2014 Put 12.760 0.025 0.025 0.000   0 0.030
LLCBM7 30/10/2014 Call 13.000 2.210 2.210 0.000   75 2.070
LLCBO7 30/10/2014 Put 13.000 0.025 0.025 0.000   0 0.030
LLCJG7 30/10/2014 Call 13.010 2.200 2.200 0.000   0 2.060
LLCJH7 30/10/2014 Put 13.010 0.025 0.025 0.000   40 0.030
LLCBR7 30/10/2014 Call 13.250 1.960 1.960 0.000   55 1.820
LLCBS7 30/10/2014 Put 13.250 0.025 0.025 0.000   50 0.035
LLCJF7 30/10/2014 Call 13.260 1.950 1.950 0.000   575 1.810
LLCJE7 30/10/2014 Put 13.260 0.025 0.025 0.000   0 0.035
LLCBG7 30/10/2014 Call 13.500 1.710 1.710 0.000   54 1.570
LLCBH7 30/10/2014 Put 13.500 0.025 0.025 0.000   333 0.035
LLCKL7 30/10/2014 Call 13.510 1.700 1.700 0.000   605 1.560
LLCKM7 30/10/2014 Put 13.510 0.025 0.025 0.000   0 0.035
LLCB57 30/10/2014 Call 13.750 1.465 1.465 0.000   28 1.325
LLCB67 30/10/2014 Put 13.750 0.025 0.025 0.000   1,380 0.035
LLCBV7 30/10/2014 Call 14.000 1.215 1.215 0.000   309 1.080
LLCBW7 30/10/2014 Put 14.000 0.030 0.030 0.000   1,000 0.040
LLCBP7 30/10/2014 Call 14.250 0.975 0.975 0.000   455 0.840
LLCBQ7 30/10/2014 Put 14.250 0.035 0.035 0.000   6 0.050
LLCBI7 30/10/2014 Call 14.500 0.735 0.735 0.000   791 0.615
LLCBJ7 30/10/2014 Put 14.500 0.050 0.050 0.000   0 0.075
LLCBX7 30/10/2014 Call 14.750 0.520 0.520 0.000   1,431 0.415
LLCBY7 30/10/2014 Put 14.750 0.075 0.075 0.000   0 0.120
LLCCM7 30/10/2014 Call 15.000 0.330 0.330 0.000   470 0.250
LLCCN7 30/10/2014 Put 15.000 0.135 0.135 0.000   15 0.205
LLCD77 30/10/2014 Call 15.500 0.090 0.090 0.000   0 0.065
LLCD87 30/10/2014 Put 15.500 0.390 0.390 0.000   11 0.520
LLCDX7 30/10/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDY7 30/10/2014 Put 16.000 0.815 0.815 0.000   0 0.965
LLCK77 30/10/2014 Call 16.500 0.002 0.002 0.000   0 0.002
LLCK87 30/10/2014 Put 16.500 1.300 1.300 0.000   0 1.450
LLCLM7 30/10/2014 Call 17.000 0.000 0.000 0.000   0 0.000
LLCLN7 30/10/2014 Put 17.000 1.800 1.800 0.000   0 1.945
LLCMA7 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.000
LLCMB7 30/10/2014 Put 17.500 2.300 2.300 0.000   0 2.445
LLCNY7 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
LLCNZ7 30/10/2014 Put 18.000 2.800 2.800 0.000   0 2.945
LLCPN7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
LLCPO7 30/10/2014 Put 18.500 3.300 3.300 0.000   0 3.440
LLCLI7 27/11/2014 Call 0.010 15.230 15.230 0.000   0 15.090
LLCFI7 27/11/2014 Call 11.250 3.980 3.980 0.000   0 3.845
LLCFJ7 27/11/2014 Put 11.250 0.030 0.030 0.000   150 0.030
LLCF57 27/11/2014 Call 11.500 3.735 3.735 0.000   0 3.595
LLCF67 27/11/2014 Put 11.500 0.030 0.030 0.000   150 0.035
LLCEF7 27/11/2014 Call 11.750 3.485 3.485 0.000   0 3.345
LLCEG7 27/11/2014 Put 11.750 0.030 0.030 0.000   0 0.035
LLCEX7 27/11/2014 Call 12.000 3.235 3.235 0.000   0 3.100
LLCEY7 27/11/2014 Put 12.000 0.030 0.030 0.000   0 0.035
LLCEP7 27/11/2014 Call 12.250 2.990 2.990 0.000   0 2.855
LLCEQ7 27/11/2014 Put 12.250 0.030 0.030 0.000   50 0.035
LLCEL7 27/11/2014 Call 12.500 2.745 2.745 0.000   0 2.610
LLCEM7 27/11/2014 Put 12.500 0.030 0.030 0.000   150 0.035
LLCE87 27/11/2014 Call 12.750 2.500 2.500 0.000   0 2.365
LLCE97 27/11/2014 Put 12.750 0.030 0.030 0.000   410 0.035
LLCEV7 27/11/2014 Call 13.000 2.260 2.260 0.000   1 2.125
LLCEW7 27/11/2014 Put 13.000 0.035 0.035 0.000   1,000 0.040
LLCEN7 27/11/2014 Call 13.250 2.015 2.015 0.000   0 1.885
LLCEO7 27/11/2014 Put 13.250 0.040 0.040 0.000   200 0.045
LLCEJ7 27/11/2014 Call 13.500 1.775 1.775 0.000   0 1.650
LLCEK7 27/11/2014 Put 13.500 0.045 0.045 0.050 400 400 0.060
LLCEZ7 27/11/2014 Call 13.750 1.540 1.540 0.000   34 1.415
LLCF17 27/11/2014 Put 13.750 0.055 0.055 0.000   97 0.075
LLCET7 27/11/2014 Call 14.000 1.310 1.310 0.000   112 1.190
LLCEU7 27/11/2014 Put 14.000 0.075 0.075 0.000   100 0.100
LLCEH7 27/11/2014 Call 14.250 1.085 1.085 0.000   419 0.975
LLCEI7 27/11/2014 Put 14.250 0.100 0.100 0.000   1,200 0.135
LLCE47 27/11/2014 Call 14.500 0.870 0.870 0.000   5,370 0.770
LLCE57 27/11/2014 Put 14.500 0.140 0.140 0.000   10 0.185
LLCF27 27/11/2014 Call 14.750 0.675 0.675 0.000 100 100 0.590
LLCF37 27/11/2014 Put 14.750 0.200 0.200 0.000   100 0.260
LLCER7 27/11/2014 Call 15.000 0.505 0.505 0.000   25 0.435
LLCES7 27/11/2014 Put 15.000 0.280 0.280 0.000   28 0.355
LLCE67 27/11/2014 Call 15.500 0.250 0.250 0.190 24 400 0.210
LLCE77 27/11/2014 Put 15.500 0.525 0.525 0.000   100 0.635
LLCFG7 27/11/2014 Call 16.000 0.110 0.110 0.000   60 0.095
LLCFH7 27/11/2014 Put 16.000 0.885 0.885 0.000   0 1.020
LLCK97 27/11/2014 Call 16.500 0.050 0.050 0.000   0 0.040
LLCKA7 27/11/2014 Put 16.500 1.325 1.325 0.000   0 1.470
LLCLO7 27/11/2014 Call 17.000 0.025 0.025 0.000   0 0.020
LLCLP7 27/11/2014 Put 17.000 1.805 1.805 0.000   0 1.950
LLCMC7 27/11/2014 Call 17.500 0.015 0.015 0.000   0 0.010
LLCMD7 27/11/2014 Put 17.500 2.300 2.300 0.000   0 2.445
LLCP17 27/11/2014 Call 18.000 0.006 0.006 0.000   0 0.005
LLCP27 27/11/2014 Put 18.000 2.800 2.800 0.000   0 2.940
LLCPP7 27/11/2014 Call 18.500 0.003 0.003 0.000   0 0.002
LLCPQ7 27/11/2014 Put 18.500 3.300 3.300 0.000   0 3.440
LLCTI9 18/12/2014 Call 0.010 15.255 15.255 0.000   0 15.115
LLCWN7 18/12/2014 Call 6.500 8.725 8.725 0.000   0 8.585
LLCWO7 18/12/2014 Put 6.500 0.000 0.000 0.000   50 0.000
LLCWV7 18/12/2014 Call 8.500 6.735 6.735 0.000   0 6.595
LLCWW7 18/12/2014 Put 8.500 0.001 0.001 0.000   100 0.002
LLCVQ9 18/12/2014 Call 9.010 6.225 6.225 0.000   0 6.090
LLCVR9 18/12/2014 Put 9.010 0.002 0.002 0.000   50 0.005
LLCXC7 18/12/2014 Call 9.500 5.740 5.740 0.000   0 5.600
LLCXD7 18/12/2014 Put 9.500 0.005 0.005 0.000   20 0.009
LLCSV9 18/12/2014 Call 9.750 5.490 5.490 0.000   0 5.350
LLCSW9 18/12/2014 Put 9.750 0.008 0.008 0.000   150 0.015
LLCZA7 18/12/2014 Call 10.000 5.240 5.240 0.000   0 5.100
LLCZB7 18/12/2014 Put 10.000 0.010 0.010 0.000   0 0.015
LLCSR9 18/12/2014 Call 10.250 4.995 4.995 0.000   0 4.855
LLCSS9 18/12/2014 Put 10.250 0.015 0.015 0.000   30 0.020
LLCE88 18/12/2014 Call 10.500 4.745 4.745 0.000   0 4.605
LLCE98 18/12/2014 Put 10.500 0.020 0.020 0.000   248 0.025
LLCSX9 18/12/2014 Call 10.750 4.495 4.495 0.000   0 4.360
LLCSY9 18/12/2014 Put 10.750 0.025 0.025 0.000   0 0.025
LLCF77 18/12/2014 Call 10.760 4.485 4.485 0.000   0 4.350
LLCF87 18/12/2014 Put 10.760 0.025 0.025 0.000   0 0.025
LLCGZ8 18/12/2014 Call 11.000 4.250 4.250 0.000   0 4.110
LLCI18 18/12/2014 Put 11.000 0.025 0.025 0.000   190 0.030
LLCFF7 18/12/2014 Call 11.010 4.240 4.240 0.000   0 4.100
LLCF97 18/12/2014 Put 11.010 0.025 0.025 0.000   90 0.030
LLCSP9 18/12/2014 Call 11.250 4.000 4.000 0.000   0 3.865
LLCSQ9 18/12/2014 Put 11.250 0.030 0.030 0.000   226 0.030
LLCML8 18/12/2014 Call 11.500 3.755 3.755 0.000   0 3.620
LLCMM8 18/12/2014 Put 11.500 0.030 0.030 0.000   10 0.035
LLCST9 18/12/2014 Call 11.750 3.510 3.510 0.000   0 3.375
LLCSU9 18/12/2014 Put 11.750 0.030 0.030 0.000   206 0.035
LLCP58 18/12/2014 Call 12.000 3.265 3.265 0.000   0 3.130
LLCP68 18/12/2014 Put 12.000 0.035 0.035 0.000   10 0.040
LLCSL9 18/12/2014 Call 12.250 3.020 3.020 0.000   0 2.885
LLCSM9 18/12/2014 Put 12.250 0.035 0.035 0.000   342 0.040
LLCRP8 18/12/2014 Call 12.500 2.780 2.780 0.000   0 2.645
LLCRQ8 18/12/2014 Put 12.500 0.040 0.040 0.000   6 0.050
LLCTJ9 18/12/2014 Call 12.750 2.540 2.540 0.000   0 2.405
LLCTK9 18/12/2014 Put 12.750 0.045 0.045 0.000   0 0.055
LLCUN8 18/12/2014 Call 13.000 2.300 2.300 0.000   0 2.165
LLCUO8 18/12/2014 Put 13.000 0.050 0.050 0.000   87 0.065
LLCV69 18/12/2014 Call 13.250 2.060 2.060 0.000   0 1.930
LLCV79 18/12/2014 Put 13.250 0.060 0.060 0.000   500 0.080
LLCYL8 18/12/2014 Call 13.500 1.825 1.825 0.000   0 1.705
LLCYM8 18/12/2014 Put 13.500 0.075 0.075 0.000   67 0.100
LLCXB9 18/12/2014 Call 13.750 1.595 1.595 0.000   15 1.480
LLCXC9 18/12/2014 Put 13.750 0.100 0.100 0.000   10,094 0.125
LLCYB9 18/12/2014 Call 14.000 1.375 1.375 0.445 100 3,272 1.265
LLCYC9 18/12/2014 Put 14.000 0.125 0.125 0.000   0 0.160
LLCYT9 18/12/2014 Call 14.250 1.160 1.160 0.000   0 1.060
LLCYU9 18/12/2014 Put 14.250 0.165 0.165 0.000   3,050 0.205
LLCZB9 18/12/2014 Call 14.500 0.955 0.955 0.000   1,143 0.870
LLCZC9 18/12/2014 Put 14.500 0.215 0.215 0.000   10 0.270
LLCZV9 18/12/2014 Call 14.750 0.775 0.775 0.000   4,785 0.695
LLCZW9 18/12/2014 Put 14.750 0.285 0.285 0.000   11 0.350
LLCCO7 18/12/2014 Call 15.000 0.610 0.610 0.000   519 0.545
LLCCP7 18/12/2014 Put 15.000 0.370 0.370 0.370 100 0 0.450
LLCQD7 18/12/2014 Call 15.010 0.600 0.600 0.000   0 0.535
LLCQC7 18/12/2014 Put 15.010 0.370 0.370 0.000   0 0.450
LLCD97 18/12/2014 Call 15.500 0.350 0.350 0.000   0 0.305
LLCDK7 18/12/2014 Put 15.500 0.610 0.610 0.000   0 0.715
LLCDZ7 18/12/2014 Call 16.000 0.180 0.180 0.000   0 0.155
LLCE17 18/12/2014 Put 16.000 0.935 0.935 0.000   0 1.065
LLCKB7 18/12/2014 Call 16.500 0.090 0.090 0.000   150 0.080
LLCKC7 18/12/2014 Put 16.500 1.345 1.345 0.000   0 1.490
LLCLQ7 18/12/2014 Call 17.000 0.050 0.050 0.000   0 0.045
LLCLR7 18/12/2014 Put 17.000 1.810 1.810 0.000   0 1.960
LLCME7 18/12/2014 Call 17.500 0.030 0.030 0.000   0 0.030
LLCMF7 18/12/2014 Put 17.500 2.305 2.305 0.000   0 2.450
LLCP37 18/12/2014 Call 18.000 0.025 0.025 0.000   0 0.020
LLCP47 18/12/2014 Put 18.000 2.800 2.800 0.000   0 2.945
LLCPR7 18/12/2014 Call 18.500 0.015 0.015 0.000   0 0.015
LLCPS7 18/12/2014 Put 18.500 3.300 3.300 0.000   0 3.445
LLCJ67 29/01/2015 Call 11.250 4.050 4.050 0.000   0 3.910
LLCJ77 29/01/2015 Put 11.250 0.035 0.035 0.000   100 0.030
LLCIO7 29/01/2015 Call 11.500 3.805 3.805 0.000   0 3.670
LLCIP7 29/01/2015 Put 11.500 0.030 0.030 0.000   0 0.030
LLCGW7 29/01/2015 Call 11.750 3.560 3.560 0.000   0 3.425
LLCGX7 29/01/2015 Put 11.750 0.035 0.035 0.000   0 0.035
LLCI57 29/01/2015 Call 12.000 3.320 3.320 0.000   0 3.185
LLCI67 29/01/2015 Put 12.000 0.035 0.035 0.000   0 0.045
LLCJY7 29/01/2015 Call 12.010 3.310 3.310 0.000   0 3.175
LLCJZ7 29/01/2015 Put 12.010 0.040 0.040 0.000   0 0.045
LLCII7 29/01/2015 Call 12.250 3.075 3.075 0.000   0 2.945
LLCIJ7 29/01/2015 Put 12.250 0.045 0.045 0.000   30 0.055
LLCIQ7 29/01/2015 Call 12.500 2.840 2.840 0.000   0 2.705
LLCIR7 29/01/2015 Put 12.500 0.050 0.050 0.000   0 0.060
LLCGY7 29/01/2015 Call 12.750 2.600 2.600 0.000   0 2.465
LLCGZ7 29/01/2015 Put 12.750 0.060 0.060 0.000   0 0.075
LLCI97 29/01/2015 Call 13.000 2.365 2.365 0.000   0 2.235
LLCIF7 29/01/2015 Put 13.000 0.075 0.075 0.000   150 0.090
LLCIK7 29/01/2015 Call 13.250 2.135 2.135 0.000   0 2.010
LLCIL7 29/01/2015 Put 13.250 0.095 0.095 0.000   16 0.110
LLCJO7 29/01/2015 Call 13.260 2.125 2.125 0.000   100 2.000
LLCJP7 29/01/2015 Put 13.260 0.095 0.095 0.000   0 0.110
LLCIS7 29/01/2015 Call 13.500 1.905 1.905 0.000   0 1.790
LLCIT7 29/01/2015 Put 13.500 0.115 0.115 0.000   51 0.140
LLCJQ7 29/01/2015 Call 13.510 1.900 1.900 0.000   0 1.780
LLCJR7 29/01/2015 Put 13.510 0.115 0.115 0.000   0 0.140
LLCI17 29/01/2015 Call 13.750 1.685 1.685 0.000   94 1.580
LLCI27 29/01/2015 Put 13.750 0.150 0.150 0.000   104 0.175
LLCJT7 29/01/2015 Call 13.760 1.675 1.675 0.000   180 1.570
LLCJS7 29/01/2015 Put 13.760 0.145 0.145 0.000   0 0.175
LLCI77 29/01/2015 Call 14.000 1.470 1.470 0.000   28 1.375
LLCI87 29/01/2015 Put 14.000 0.185 0.185 0.000   0 0.220
LLCQB7 29/01/2015 Call 14.010 1.460 1.460 0.000   0 1.365
LLCQA7 29/01/2015 Put 14.010 0.185 0.185 0.000   0 0.220
LLCIM7 29/01/2015 Call 14.250 1.260 1.260 0.000   0 1.180
LLCIN7 29/01/2015 Put 14.250 0.235 0.235 0.000   0 0.275
LLCIU7 29/01/2015 Call 14.500 1.065 1.065 0.000   0 0.995
LLCIV7 29/01/2015 Put 14.500 0.300 0.300 0.000   0 0.345
LLCQ87 29/01/2015 Call 14.510 1.060 1.060 0.000   0 0.985
LLCQ97 29/01/2015 Put 14.510 0.295 0.295 0.000   0 0.345
LLCI37 29/01/2015 Call 14.750 0.885 0.885 0.000   4 0.825
LLCI47 29/01/2015 Put 14.750 0.375 0.375 0.000   0 0.430
LLCIG7 29/01/2015 Call 15.000 0.725 0.725 0.000   138 0.670
LLCIH7 29/01/2015 Put 15.000 0.470 0.470 0.000   0 0.535
LLCIZ7 29/01/2015 Call 15.500 0.455 0.455 0.000   0 0.425
LLCJ17 29/01/2015 Put 15.500 0.705 0.705 0.000   0 0.800
LLCJU7 29/01/2015 Call 16.000 0.265 0.265 0.000   17 0.250
LLCJV7 29/01/2015 Put 16.000 1.015 1.015 0.000   0 1.130
LLCKD7 29/01/2015 Call 16.500 0.150 0.150 0.000   0 0.140
LLCKE7 29/01/2015 Put 16.500 1.395 1.395 0.000   0 1.530
LLCLS7 29/01/2015 Call 17.000 0.080 0.080 0.000   0 0.080
LLCLT7 29/01/2015 Put 17.000 1.830 1.830 0.000   0 1.975
LLCMG7 29/01/2015 Call 17.500 0.050 0.050 0.000   0 0.050
LLCMH7 29/01/2015 Put 17.500 2.305 2.305 0.000   0 2.455
LLCP57 29/01/2015 Call 18.000 0.035 0.035 0.000   0 0.035
LLCP67 29/01/2015 Put 18.000 2.805 2.805 0.000   0 2.945
LLCPT7 29/01/2015 Call 18.500 0.030 0.030 0.000   0 0.030
LLCPU7 29/01/2015 Put 18.500 3.300 3.300 0.000   0 3.445
LLCM67 26/02/2015 Call 12.000 3.365 3.365 0.000   0 3.230
LLCM77 26/02/2015 Put 12.000 0.055 0.055 0.000   450 0.065
LLCKV7 26/02/2015 Call 12.250 3.135 3.135 0.000   0 2.995
LLCKW7 26/02/2015 Put 12.250 0.075 0.075 0.000   0 0.080
LLCKZ7 26/02/2015 Call 12.500 2.900 2.900 0.000   0 2.760
LLCL17 26/02/2015 Put 12.500 0.090 0.090 0.000   0 0.095
LLCL47 26/02/2015 Call 12.750 2.670 2.670 0.000   0 2.525
LLCL57 26/02/2015 Put 12.750 0.105 0.105 0.000   0 0.120
LLCLA7 26/02/2015 Call 13.000 2.445 2.445 0.000   0 2.310
LLCLB7 26/02/2015 Put 13.000 0.130 0.130 0.000   0 0.140
LLCKR7 26/02/2015 Call 13.250 2.225 2.225 0.000   0 2.095
LLCKS7 26/02/2015 Put 13.250 0.155 0.155 0.000   0 0.175
LLCKX7 26/02/2015 Call 13.500 2.010 2.010 0.000   200 1.890
LLCKY7 26/02/2015 Put 13.500 0.190 0.190 0.000   0 0.215
LLCLG7 26/02/2015 Call 13.750 1.800 1.800 0.000   0 1.690
LLCLH7 26/02/2015 Put 13.750 0.230 0.230 0.000   0 0.260
LLCKN7 26/02/2015 Call 14.000 1.595 1.595 0.000   0 1.500
LLCKO7 26/02/2015 Put 14.000 0.275 0.275 0.000   0 0.315
LLCL27 26/02/2015 Call 14.250 1.405 1.405 0.000   0 1.315
LLCL37 26/02/2015 Put 14.250 0.330 0.330 0.000   0 0.380
LLCL67 26/02/2015 Call 14.500 1.220 1.220 0.000   0 1.140
LLCL77 26/02/2015 Put 14.500 0.390 0.390 0.000   0 0.455
LLCLE7 26/02/2015 Call 14.750 1.050 1.050 0.000   13 0.975
LLCLF7 26/02/2015 Put 14.750 0.470 0.470 0.000   0 0.540
LLCKP7 26/02/2015 Call 15.000 0.895 0.895 0.000   0 0.825
LLCKQ7 26/02/2015 Put 15.000 0.565 0.565 0.000   0 0.645
LLCL87 26/02/2015 Call 15.500 0.620 0.620 0.000   30 0.570
LLCL97 26/02/2015 Put 15.500 0.795 0.795 0.000   0 0.890
LLCKT7 26/02/2015 Call 16.000 0.410 0.410 0.000   0 0.375
LLCKU7 26/02/2015 Put 16.000 1.090 1.090 0.000   0 1.200
LLCLC7 26/02/2015 Call 16.500 0.255 0.255 0.000   0 0.230
LLCLD7 26/02/2015 Put 16.500 1.450 1.450 0.000   0 1.570
LLCLU7 26/02/2015 Call 17.000 0.155 0.155 0.000   0 0.140
LLCLW7 26/02/2015 Put 17.000 1.865 1.865 0.000   0 1.995
LLCMI7 26/02/2015 Call 17.500 0.090 0.090 0.000   0 0.080
LLCMJ7 26/02/2015 Put 17.500 2.325 2.325 0.000   0 2.460
LLCP77 26/02/2015 Call 18.000 0.055 0.055 0.000   0 0.050
LLCP87 26/02/2015 Put 18.000 2.805 2.805 0.000   0 2.950
LLCPV7 26/02/2015 Call 18.500 0.040 0.040 0.000   0 0.035
LLCPW7 26/02/2015 Put 18.500 3.300 3.300 0.000   0 3.445
LLCXS9 26/03/2015 Call 0.010 15.080 15.080 0.000   0 14.940
LLCVQ8 26/03/2015 Call 10.000 5.300 5.300 0.000   0 5.165
LLCVR8 26/03/2015 Put 10.000 0.025 0.025 0.000   2,500 0.035
LLCXI9 26/03/2015 Call 10.250 5.055 5.055 0.000   0 4.920
LLCXJ9 26/03/2015 Put 10.250 0.030 0.030 0.000   0 0.040
LLCW58 26/03/2015 Call 10.500 4.815 4.815 0.000   350 4.675
LLCW68 26/03/2015 Put 10.500 0.035 0.035 0.000   0 0.040
LLCXO9 26/03/2015 Call 10.750 4.570 4.570 0.000   0 4.435
LLCXP9 26/03/2015 Put 10.750 0.040 0.040 0.000   0 0.045
LLCVO8 26/03/2015 Call 11.000 4.330 4.330 0.000   0 4.190
LLCVP8 26/03/2015 Put 11.000 0.045 0.045 0.000   0 0.055
LLCXG9 26/03/2015 Call 11.250 4.085 4.085 0.000   0 3.950
LLCXH9 26/03/2015 Put 11.250 0.055 0.055 0.000   0 0.065
LLCW18 26/03/2015 Call 11.500 3.840 3.840 0.000   0 3.710
LLCW28 26/03/2015 Put 11.500 0.065 0.065 0.000   179 0.080
LLCXM9 26/03/2015 Call 11.750 3.600 3.600 0.000   0 3.470
LLCXN9 26/03/2015 Put 11.750 0.080 0.080 0.000   0 0.095
LLCVW8 26/03/2015 Call 12.000 3.360 3.360 0.000   0 3.235
LLCVX8 26/03/2015 Put 12.000 0.095 0.095 0.000   100 0.110
LLCK17 26/03/2015 Call 12.010 3.125 3.125 0.000   250 3.005
LLCK27 26/03/2015 Put 12.010 0.095 0.095 0.000   0 0.110
LLCXD9 26/03/2015 Call 12.250 3.125 3.125 0.000   0 3.000
LLCXF9 26/03/2015 Put 12.250 0.115 0.115 0.000   148 0.135
LLCWA8 26/03/2015 Call 12.500 2.890 2.890 0.000   0 2.770
LLCWB8 26/03/2015 Put 12.500 0.135 0.135 0.000   256 0.155
LLCXK9 26/03/2015 Call 12.750 2.660 2.660 0.000   0 2.545
LLCXL9 26/03/2015 Put 12.750 0.160 0.160 0.000   18 0.185
LLCXJ8 26/03/2015 Call 13.000 2.440 2.440 0.000   30 2.320
LLCXK8 26/03/2015 Put 13.000 0.195 0.195 0.000   176 0.220
LLCXQ9 26/03/2015 Call 13.250 2.220 2.220 0.000   0 2.105
LLCXR9 26/03/2015 Put 13.250 0.230 0.230 0.000   0 0.265
LLCYN8 26/03/2015 Call 13.500 2.005 2.005 0.000   25 1.895
LLCYO8 26/03/2015 Put 13.500 0.275 0.275 0.000   0 0.310
LLCXV9 26/03/2015 Call 13.750 1.795 1.795 0.000   190 1.695
LLCXW9 26/03/2015 Put 13.750 0.330 0.330 0.000   0 0.375
LLCWU9 26/03/2015 Call 14.000 1.600 1.600 0.000   829 1.500
LLCWV9 26/03/2015 Put 14.000 0.390 0.390 0.000   420 0.440
LLCYV9 26/03/2015 Call 14.250 1.405 1.405 0.000   150 1.320
LLCYW9 26/03/2015 Put 14.250 0.460 0.460 0.000   0 0.520
LLCZD9 26/03/2015 Call 14.500 1.225 1.225 0.000   70 1.150
LLCZE9 26/03/2015 Put 14.500 0.540 0.540 0.000   150 0.610
LLCZX9 26/03/2015 Call 14.750 1.060 1.060 0.000   300 0.990
LLCZY9 26/03/2015 Put 14.750 0.640 0.640 0.000   0 0.710
LLCCQ7 26/03/2015 Call 15.000 0.905 0.905 0.000   1,100 0.845
LLCCR7 26/03/2015 Put 15.000 0.745 0.745 0.000   0 0.830
LLCDL7 26/03/2015 Call 15.500 0.640 0.640 0.000   168 0.590
LLCDM7 26/03/2015 Put 15.500 1.005 1.005 0.000   0 1.105
LLCE27 26/03/2015 Call 16.000 0.430 0.430 0.000   566 0.395
LLCE37 26/03/2015 Put 16.000 1.310 1.310 0.000   0 1.425
LLCKF7 26/03/2015 Call 16.500 0.280 0.280 0.000   212 0.255
LLCKG7 26/03/2015 Put 16.500 1.670 1.670 0.000   0 1.795
LLCLX7 26/03/2015 Call 17.000 0.170 0.170 0.000   0 0.155
LLCLY7 26/03/2015 Put 17.000 2.075 2.075 0.000   0 2.205
LLCMK7 26/03/2015 Call 17.500 0.105 0.105 0.000   0 0.095
LLCML7 26/03/2015 Put 17.500 2.510 2.510 0.000   0 2.645
LLCP97 26/03/2015 Call 18.000 0.065 0.065 0.000   0 0.065
LLCPK7 26/03/2015 Put 18.000 2.970 2.970 0.000   0 3.105
LLCPX7 26/03/2015 Call 18.500 0.050 0.050 0.000   0 0.045
LLCPY7 26/03/2015 Put 18.500 3.440 3.440 0.000   0 3.580
LLCLJ7 23/04/2015 Call 0.010 15.115 15.115 0.000 860 49,089 14.970
LLCGP7 25/06/2015 Call 0.010 15.185 15.185 0.000   0 15.045
LLCY97 25/06/2015 Call 7.000 8.270 8.270 0.000   0 8.130
LLCYA7 25/06/2015 Put 7.000 0.003 0.003 0.000   92 0.003
LLCXT7 25/06/2015 Call 7.500 7.775 7.775 0.000   0 7.635
LLCXU7 25/06/2015 Put 7.500 0.006 0.006 0.000   160 0.006
LLCY77 25/06/2015 Call 9.000 6.290 6.290 0.000   0 6.150
LLCY87 25/06/2015 Put 9.000 0.030 0.030 0.000   40 0.030
LLCXV7 25/06/2015 Call 9.500 5.800 5.800 0.000   0 5.660
LLCXW7 25/06/2015 Put 9.500 0.045 0.045 0.000   0 0.050
LLCZC7 25/06/2015 Call 10.000 5.310 5.310 0.000   0 5.170
LLCZD7 25/06/2015 Put 10.000 0.060 0.060 0.000   50 0.065
LLCEF8 25/06/2015 Call 10.500 4.825 4.825 0.000   0 4.685
LLCEG8 25/06/2015 Put 10.500 0.080 0.080 0.000   30 0.090
LLCI28 25/06/2015 Call 11.000 4.340 4.340 0.000   0 4.205
LLCI38 25/06/2015 Put 11.000 0.105 0.105 0.000   0 0.115
LLCGQ7 25/06/2015 Call 11.250 4.100 4.100 0.000   0 3.965
LLCGR7 25/06/2015 Put 11.250 0.120 0.120 0.000   0 0.130
LLCMN8 25/06/2015 Call 11.500 3.865 3.865 0.000   0 3.730
LLCMO8 25/06/2015 Put 11.500 0.135 0.135 0.000   50 0.150
LLCFU7 25/06/2015 Call 11.750 3.630 3.630 0.000   0 3.500
LLCFV7 25/06/2015 Put 11.750 0.155 0.155 0.000   0 0.175
LLCP78 25/06/2015 Call 12.000 3.395 3.395 0.000   0 3.275
LLCP88 25/06/2015 Put 12.000 0.180 0.180 0.000   0 0.195
LLCFO7 25/06/2015 Call 12.250 3.170 3.170 0.000   0 3.050
LLCFP7 25/06/2015 Put 12.250 0.205 0.205 0.000   0 0.225
LLCRR8 25/06/2015 Call 12.500 2.945 2.945 0.000   0 2.830
LLCRS8 25/06/2015 Put 12.500 0.240 0.240 0.000   0 0.260
LLCFW7 25/06/2015 Call 12.750 2.730 2.730 0.000   0 2.615
LLCFX7 25/06/2015 Put 12.750 0.270 0.270 0.000   0 0.300
LLCUP8 25/06/2015 Call 13.000 2.515 2.515 0.000   570 2.405
LLCUQ8 25/06/2015 Put 13.000 0.315 0.315 0.000   0 0.345
LLCFK7 25/06/2015 Call 13.250 2.310 2.310 0.000   70 2.205
LLCFL7 25/06/2015 Put 13.250 0.365 0.365 0.000   36 0.400
LLCYP8 25/06/2015 Call 13.500 2.110 2.110 0.000   0 2.015
LLCYQ8 25/06/2015 Put 13.500 0.420 0.420 0.000   0 0.465
LLCFS7 25/06/2015 Call 13.750 1.920 1.920 0.000   0 1.825
LLCFT7 25/06/2015 Put 13.750 0.485 0.485 0.000   0 0.530
LLCWW9 25/06/2015 Call 14.000 1.735 1.735 0.000   35 1.650
LLCWX9 25/06/2015 Put 14.000 0.555 0.555 0.000   0 0.615
LLCFM7 25/06/2015 Call 14.250 1.560 1.560 0.000   0 1.480
LLCFN7 25/06/2015 Put 14.250 0.635 0.635 0.000   0 0.695
LLCYD9 25/06/2015 Call 14.500 1.395 1.395 0.000   0 1.325
LLCYE9 25/06/2015 Put 14.500 0.720 0.720 0.000   0 0.795
LLCFQ7 25/06/2015 Call 14.750 1.240 1.240 0.000   0 1.175
LLCFR7 25/06/2015 Put 14.750 0.820 0.820 0.000   0 0.900
LLCZF9 25/06/2015 Call 15.000 1.095 1.095 0.000   150 1.040
LLCZG9 25/06/2015 Put 15.000 0.930 0.930 0.000   0 1.020
LLCJ27 25/06/2015 Call 15.500 0.840 0.840 0.000   0 0.795
LLCJ37 25/06/2015 Put 15.500 1.185 1.185 0.000   0 1.280
LLCCS7 25/06/2015 Call 16.000 0.630 0.630 0.000   0 0.595
LLCCT7 25/06/2015 Put 16.000 1.480 1.480 0.000   7 1.585
LLCKH7 25/06/2015 Call 16.500 0.460 0.460 0.000   0 0.430
LLCKI7 25/06/2015 Put 16.500 1.815 1.815 0.000   0 1.930
LLCLZ7 25/06/2015 Call 17.000 0.330 0.330 0.000   150 0.305
LLCM17 25/06/2015 Put 17.000 2.185 2.185 0.000   0 2.310
LLCMM7 25/06/2015 Call 17.500 0.225 0.225 0.000   150 0.210
LLCMN7 25/06/2015 Put 17.500 2.595 2.595 0.000   0 2.720
LLCPL7 25/06/2015 Call 18.000 0.155 0.155 0.000   0 0.140
LLCPM7 25/06/2015 Put 18.000 3.025 3.025 0.000   0 3.160
LLCPZ7 25/06/2015 Call 18.500 0.100 0.100 0.000   0 0.095
LLCQ17 25/06/2015 Put 18.500 3.475 3.475 0.000   0 3.615
LLCNV7 24/09/2015 Call 0.010 15.020 15.020 0.000   0 14.880
LLCL29 24/09/2015 Call 9.000 6.290 6.290 0.000   0 6.150
LLCL39 24/09/2015 Put 9.000 0.080 0.080 0.000   30 0.085
LLCL69 24/09/2015 Call 9.500 5.800 5.800 0.000   0 5.660
LLCL79 24/09/2015 Put 9.500 0.095 0.095 0.000   0 0.105
LLCKT9 24/09/2015 Call 10.000 5.320 5.320 0.000   0 5.180
LLCKU9 24/09/2015 Put 10.000 0.120 0.120 0.000   0 0.135
LLCL89 24/09/2015 Call 10.500 4.840 4.840 0.000   0 4.705
LLCL99 24/09/2015 Put 10.500 0.150 0.150 0.000   0 0.170
LLCKV9 24/09/2015 Call 11.000 4.365 4.365 0.000   0 4.235
LLCKW9 24/09/2015 Put 11.000 0.195 0.195 0.000   0 0.215
LLCLA9 24/09/2015 Call 11.500 3.900 3.900 0.000   0 3.775
LLCLB9 24/09/2015 Put 11.500 0.250 0.250 0.000   30 0.275
LLCKX9 24/09/2015 Call 12.000 3.455 3.455 0.000   0 3.335
LLCKY9 24/09/2015 Put 12.000 0.320 0.320 0.000   150 0.350
LLCLN9 24/09/2015 Call 12.500 3.025 3.025 0.000   0 2.915
LLCLO9 24/09/2015 Put 12.500 0.410 0.410 0.000   0 0.445
LLCN17 24/09/2015 Call 12.750 2.815 2.815 0.000   0 2.710
LLCN27 24/09/2015 Put 12.750 0.460 0.460 0.000   0 0.505
LLCM59 24/09/2015 Call 13.000 2.615 2.615 0.000   0 2.515
LLCM69 24/09/2015 Put 13.000 0.520 0.520 0.000   100 0.565
LLCMS7 24/09/2015 Call 13.250 2.420 2.420 0.000   0 2.325
LLCMT7 24/09/2015 Put 13.250 0.585 0.585 0.000   0 0.635
LLCN49 24/09/2015 Call 13.500 2.235 2.235 0.000   0 2.140
LLCN59 24/09/2015 Put 13.500 0.655 0.655 0.000   0 0.715
LLCMO7 24/09/2015 Call 13.750 2.055 2.055 0.000   0 1.965
LLCMP7 24/09/2015 Put 13.750 0.735 0.735 0.000   0 0.800
LLCXT9 24/09/2015 Call 14.000 1.885 1.885 0.000   0 1.795
LLCXU9 24/09/2015 Put 14.000 0.815 0.815 0.000   0 0.890
LLCMU7 24/09/2015 Call 14.250 1.725 1.725 0.000   0 1.640
LLCMV7 24/09/2015 Put 14.250 0.915 0.915 0.000   0 0.990
LLCYF9 24/09/2015 Call 14.500 1.570 1.570 0.000   0 1.490
LLCYG9 24/09/2015 Put 14.500 1.010 1.010 0.000   0 1.095
LLCMQ7 24/09/2015 Call 14.750 1.425 1.425 0.000   0 1.350
LLCMR7 24/09/2015 Put 14.750 1.120 1.120 0.000   0 1.215
LLCZH9 24/09/2015 Call 15.000 1.290 1.290 0.000   150 1.215
LLCZI9 24/09/2015 Put 15.000 1.240 1.240 0.000   0 1.340
LLCMW7 24/09/2015 Call 15.500 1.040 1.040 0.000   0 0.975
LLCMX7 24/09/2015 Put 15.500 1.505 1.505 0.000   0 1.615
LLCCU7 24/09/2015 Call 16.000 0.820 0.820 0.000   0 0.770
LLCCV7 24/09/2015 Put 16.000 1.805 1.805 0.000   0 1.920
LLCMY7 24/09/2015 Call 16.500 0.635 0.635 0.000   0 0.595
LLCMZ7 24/09/2015 Put 16.500 2.140 2.140 0.000   0 2.250
LLCJ47 24/09/2015 Call 17.000 0.485 0.485 0.000   150 0.455
LLCJ57 24/09/2015 Put 17.000 2.500 2.500 0.000   155 2.620
LLCNW7 24/09/2015 Call 17.500 0.365 0.365 0.000   150 0.340
LLCNX7 24/09/2015 Put 17.500 2.885 2.885 0.000   0 3.005
LLCM27 24/09/2015 Call 18.000 0.270 0.270 0.000   150 0.255
LLCM37 24/09/2015 Put 18.000 3.290 3.290 0.000   0 3.410
LLCQ27 24/09/2015 Call 18.500 0.200 0.200 0.000   0 0.185
LLCQ37 24/09/2015 Put 18.500 3.715 3.715 0.000   0 3.840
LLCM68 17/12/2015 Call 8.500 6.780 6.780 0.000   220 6.645
LLCM78 17/12/2015 Put 8.500 0.090 0.090 0.000   50 0.095
LLCLX8 17/12/2015 Call 9.000 6.290 6.290 0.000   30 6.155
LLCLY8 17/12/2015 Put 9.000 0.110 0.110 0.000   0 0.120
LLCM28 17/12/2015 Call 11.000 4.380 4.380 0.000   0 4.255
LLCM38 17/12/2015 Put 11.000 0.275 0.275 0.000   100 0.300
LLCGN7 17/12/2015 Call 11.500 3.930 3.930 0.000   0 3.810
LLCGO7 17/12/2015 Put 11.500 0.340 0.340 0.000   0 0.365
LLCG77 17/12/2015 Call 12.000 3.495 3.495 0.000   0 3.385
LLCG87 17/12/2015 Put 12.000 0.420 0.420 0.000   0 0.455
LLCFY7 17/12/2015 Call 12.500 3.080 3.080 0.000   0 2.975
LLCFZ7 17/12/2015 Put 12.500 0.520 0.520 0.000   0 0.565
LLCG97 17/12/2015 Call 13.000 2.695 2.695 0.000   72 2.595
LLCGK7 17/12/2015 Put 13.000 0.645 0.645 0.000   0 0.695
LLCYR8 17/12/2015 Call 13.500 2.330 2.330 0.000   256 2.240
LLCYS8 17/12/2015 Put 13.500 0.800 0.800 0.000   48 0.855
LLCG37 17/12/2015 Call 14.000 1.990 1.990 0.000   0 1.915
LLCG47 17/12/2015 Put 14.000 0.970 0.970 0.000   0 1.040
LLCG17 17/12/2015 Call 14.500 1.685 1.685 0.000   0 1.615
LLCG27 17/12/2015 Put 14.500 1.180 1.180 0.000   0 1.250
LLCG57 17/12/2015 Call 15.000 1.415 1.415 0.000   0 1.355
LLCG67 17/12/2015 Put 15.000 1.415 1.415 0.000   0 1.500
LLCGL7 17/12/2015 Call 16.000 0.950 0.950 0.000   0 0.910
LLCGM7 17/12/2015 Put 16.000 1.965 1.965 0.000   0 2.065
LLCJW7 17/12/2015 Call 17.000 0.615 0.615 0.000   0 0.590
LLCJX7 17/12/2015 Put 17.000 2.630 2.630 0.000   0 2.740
LLCM47 17/12/2015 Call 18.000 0.375 0.375 0.000   0 0.360
LLCM57 17/12/2015 Put 18.000 3.385 3.385 0.000   0 3.510
LLCQ47 17/12/2015 Call 19.000 0.225 0.225 0.000   0 0.215
LLCQ57 17/12/2015 Put 19.000 4.220 4.220 0.000   0 4.345
LLCNR7 23/03/2016 Call 12.500 2.970 2.970 0.000   0 2.855
LLCNS7 23/03/2016 Put 12.500 0.360 0.360 0.000   0 0.385
LLCN37 23/03/2016 Call 13.000 2.580 2.580 0.000   0 2.470
LLCN47 23/03/2016 Put 13.000 0.495 0.495 0.000   0 0.525
LLCNT7 23/03/2016 Call 13.500 2.230 2.230 0.000   0 2.130
LLCNU7 23/03/2016 Put 13.500 0.655 0.655 0.000   0 0.695
LLCN57 23/03/2016 Call 14.000 1.915 1.915 0.000   0 1.820
LLCN67 23/03/2016 Put 14.000 0.850 0.850 0.000   0 0.895
LLCN77 23/03/2016 Call 14.500 1.630 1.630 0.000   0 1.550
LLCN87 23/03/2016 Put 14.500 1.070 1.070 0.000   0 1.125
LLCNL7 23/03/2016 Call 15.000 1.380 1.380 0.000   0 1.305
LLCNM7 23/03/2016 Put 15.000 1.315 1.315 0.000   0 1.380
LLCN97 23/03/2016 Call 16.000 0.970 0.970 0.000   0 0.910
LLCNK7 23/03/2016 Put 16.000 1.905 1.905 0.000   0 1.985
LLCNP7 23/03/2016 Call 17.000 0.665 0.665 0.000   0 0.620
LLCNQ7 23/03/2016 Put 17.000 2.590 2.590 0.000   0 2.680
LLCNN7 23/03/2016 Call 18.000 0.445 0.445 0.000   0 0.410
LLCNO7 23/03/2016 Put 18.000 3.345 3.345 0.000   0 3.450
LLCQ67 23/03/2016 Call 19.000 0.290 0.290 0.000   0 0.270
LLCQ77 23/03/2016 Put 19.000 4.170 4.170 0.000   0 4.285
LLCT29 22/12/2016 Call 11.000 4.360 4.360 0.000   0 4.240
LLCT39 22/12/2016 Put 11.000 0.320 0.320 0.000   78 0.340

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.