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 15.350 Up 0.220 15.300 15.400 15.270 15.470 15.210 2,029,287 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 15.345 15.345 0.000   0 15.345
LLCC57 30/10/2014 Call 10.750 4.605 4.605 0.000   0 4.605
LLCC67 30/10/2014 Put 10.750 0.000 0.000 0.000   0 0.000
LLCC37 30/10/2014 Call 11.000 4.355 4.355 0.000   0 4.355
LLCC47 30/10/2014 Put 11.000 0.000 0.000 0.000   255 0.000
LLCBT7 30/10/2014 Call 11.250 4.105 4.105 0.000   0 4.105
LLCBU7 30/10/2014 Put 11.250 0.000 0.000 0.000   150 0.000
LLCB77 30/10/2014 Call 11.500 3.855 3.855 0.000   0 3.855
LLCB87 30/10/2014 Put 11.500 0.000 0.000 0.000   30 0.000
LLCB17 30/10/2014 Call 11.750 3.605 3.605 0.000   0 3.605
LLCB27 30/10/2014 Put 11.750 0.001 0.001 0.000   0 0.001
LLCBZ7 30/10/2014 Call 12.000 3.355 3.355 0.000   0 3.355
LLCC17 30/10/2014 Put 12.000 0.001 0.001 0.000   0 0.001
LLCBK7 30/10/2014 Call 12.250 3.105 3.105 0.000   0 3.105
LLCBL7 30/10/2014 Put 12.250 0.002 0.002 0.000   77 0.002
LLCJJ7 30/10/2014 Call 12.260 3.095 3.095 0.000   0 3.095
LLCJI7 30/10/2014 Put 12.260 0.003 0.003 0.000   0 0.003
LLCB97 30/10/2014 Call 12.500 2.855 2.855 0.000   0 2.855
LLCBF7 30/10/2014 Put 12.500 0.004 0.004 0.000   55 0.004
LLCJK7 30/10/2014 Call 12.510 2.845 2.845 0.000   0 2.845
LLCJL7 30/10/2014 Put 12.510 0.004 0.004 0.000   0 0.004
LLCB37 30/10/2014 Call 12.750 2.605 2.605 0.000   51 2.605
LLCB47 30/10/2014 Put 12.750 0.006 0.006 0.000   150 0.006
LLCJN7 30/10/2014 Call 12.760 2.595 2.595 0.000   0 2.595
LLCJM7 30/10/2014 Put 12.760 0.007 0.007 0.000   0 0.007
LLCBM7 30/10/2014 Call 13.000 2.355 2.355 0.000   75 2.355
LLCBO7 30/10/2014 Put 13.000 0.009 0.009 0.000   0 0.009
LLCJG7 30/10/2014 Call 13.010 2.345 2.345 0.000   0 2.345
LLCJH7 30/10/2014 Put 13.010 0.009 0.009 0.000   40 0.009
LLCBR7 30/10/2014 Call 13.250 2.105 2.105 0.000   55 2.105
LLCBS7 30/10/2014 Put 13.250 0.010 0.010 0.000   50 0.010
LLCJF7 30/10/2014 Call 13.260 2.095 2.095 0.000   575 2.095
LLCJE7 30/10/2014 Put 13.260 0.010 0.010 0.000   0 0.010
LLCBG7 30/10/2014 Call 13.500 1.855 1.855 0.000   54 1.855
LLCBH7 30/10/2014 Put 13.500 0.015 0.015 0.000   333 0.015
LLCKL7 30/10/2014 Call 13.510 1.845 1.845 0.000   605 1.845
LLCKM7 30/10/2014 Put 13.510 0.015 0.015 0.000   0 0.015
LLCB57 30/10/2014 Call 13.750 1.605 1.605 0.000   28 1.605
LLCB67 30/10/2014 Put 13.750 0.020 0.020 0.000   1,380 0.020
LLCBV7 30/10/2014 Call 14.000 1.355 1.355 0.000   309 1.355
LLCBW7 30/10/2014 Put 14.000 0.020 0.020 0.000   1,000 0.020
LLCBP7 30/10/2014 Call 14.250 1.110 1.110 0.000   455 1.110
LLCBQ7 30/10/2014 Put 14.250 0.025 0.025 0.000   6 0.025
LLCBI7 30/10/2014 Call 14.500 0.865 0.865 0.000   791 0.865
LLCBJ7 30/10/2014 Put 14.500 0.035 0.035 0.000   0 0.035
LLCBX7 30/10/2014 Call 14.750 0.625 0.625 0.000   1,131 0.625
LLCBY7 30/10/2014 Put 14.750 0.050 0.050 0.000   0 0.050
LLCCM7 30/10/2014 Call 15.000 0.405 0.405 0.000   470 0.405
LLCCN7 30/10/2014 Put 15.000 0.085 0.085 0.000   15 0.085
LLCD77 30/10/2014 Call 15.500 0.105 0.105 0.000   0 0.105
LLCD87 30/10/2014 Put 15.500 0.270 0.270 0.000   11 0.270
LLCDX7 30/10/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDY7 30/10/2014 Put 16.000 0.665 0.665 0.000   0 0.665
LLCK77 30/10/2014 Call 16.500 0.001 0.001 0.000   0 0.001
LLCK87 30/10/2014 Put 16.500 1.150 1.150 0.000   0 1.150
LLCLM7 30/10/2014 Call 17.000 0.000 0.000 0.000   0 0.000
LLCLN7 30/10/2014 Put 17.000 1.650 1.650 0.000   0 1.650
LLCMA7 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.000
LLCMB7 30/10/2014 Put 17.500 2.150 2.150 0.000   0 2.150
LLCNY7 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
LLCNZ7 30/10/2014 Put 18.000 2.650 2.650 0.000   0 2.650
LLCPN7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
LLCPO7 30/10/2014 Put 18.500 3.150 3.150 0.000   0 3.150
LLCQE7 30/10/2014 Call 19.000            
LLCQF7 30/10/2014 Put 19.000            
LLCLI7 27/11/2014 Call 0.010 15.380 15.380 0.000   0 15.380
LLCFI7 27/11/2014 Call 11.250 4.130 4.130 0.000   0 4.130
LLCFJ7 27/11/2014 Put 11.250 0.009 0.009 0.000   150 0.009
LLCF57 27/11/2014 Call 11.500 3.880 3.880 0.000   0 3.880
LLCF67 27/11/2014 Put 11.500 0.015 0.015 0.000   150 0.015
LLCEF7 27/11/2014 Call 11.750 3.630 3.630 0.000   0 3.630
LLCEG7 27/11/2014 Put 11.750 0.015 0.015 0.000   0 0.015
LLCEX7 27/11/2014 Call 12.000 3.380 3.380 0.000   0 3.380
LLCEY7 27/11/2014 Put 12.000 0.020 0.020 0.000   0 0.020
LLCEP7 27/11/2014 Call 12.250 3.130 3.130 0.000   0 3.130
LLCEQ7 27/11/2014 Put 12.250 0.020 0.020 0.000   50 0.020
LLCEL7 27/11/2014 Call 12.500 2.885 2.885 0.000   0 2.885
LLCEM7 27/11/2014 Put 12.500 0.025 0.025 0.000   150 0.025
LLCE87 27/11/2014 Call 12.750 2.635 2.635 0.000   0 2.635
LLCE97 27/11/2014 Put 12.750 0.025 0.025 0.000   410 0.025
LLCEV7 27/11/2014 Call 13.000 2.390 2.390 0.000   1 2.390
LLCEW7 27/11/2014 Put 13.000 0.030 0.030 0.000   1,000 0.030
LLCEN7 27/11/2014 Call 13.250 2.150 2.150 0.000   0 2.150
LLCEO7 27/11/2014 Put 13.250 0.035 0.035 0.000 200 200 0.035
LLCEJ7 27/11/2014 Call 13.500 1.905 1.905 0.000   0 1.905
LLCEK7 27/11/2014 Put 13.500 0.040 0.040 0.000   400 0.040
LLCEZ7 27/11/2014 Call 13.750 1.670 1.670 0.000   34 1.670
LLCF17 27/11/2014 Put 13.750 0.050 0.050 0.000   97 0.050
LLCET7 27/11/2014 Call 14.000 1.430 1.430 0.000   112 1.430
LLCEU7 27/11/2014 Put 14.000 0.065 0.065 0.000   67 0.065
LLCEH7 27/11/2014 Call 14.250 1.200 1.200 0.000   419 1.200
LLCEI7 27/11/2014 Put 14.250 0.085 0.085 0.000 200 946 0.085
LLCE47 27/11/2014 Call 14.500 0.980 0.980 0.000   5,370 0.980
LLCE57 27/11/2014 Put 14.500 0.120 0.120 0.000   10 0.120
LLCF27 27/11/2014 Call 14.750 0.770 0.770 0.000   400 0.770
LLCF37 27/11/2014 Put 14.750 0.165 0.165 0.000   100 0.165
LLCER7 27/11/2014 Call 15.000 0.585 0.585 0.000   25 0.585
LLCES7 27/11/2014 Put 15.000 0.230 0.230 0.000   28 0.230
LLCE67 27/11/2014 Call 15.500 0.295 0.295 0.000   424 0.295
LLCE77 27/11/2014 Put 15.500 0.430 0.430 0.000   100 0.430
LLCFG7 27/11/2014 Call 16.000 0.130 0.130 0.000   60 0.130
LLCFH7 27/11/2014 Put 16.000 0.740 0.740 0.000   0 0.740
LLCK97 27/11/2014 Call 16.500 0.055 0.055 0.000   0 0.055
LLCKA7 27/11/2014 Put 16.500 1.155 1.155 0.000   0 1.155
LLCLO7 27/11/2014 Call 17.000 0.025 0.025 0.000   0 0.025
LLCLP7 27/11/2014 Put 17.000 1.650 1.650 0.000   0 1.650
LLCMC7 27/11/2014 Call 17.500 0.010 0.010 0.000   0 0.010
LLCMD7 27/11/2014 Put 17.500 2.150 2.150 0.000   0 2.150
LLCP17 27/11/2014 Call 18.000 0.005 0.005 0.000   0 0.005
LLCP27 27/11/2014 Put 18.000 2.650 2.650 0.000   0 2.650
LLCPP7 27/11/2014 Call 18.500 0.002 0.002 0.000   0 0.002
LLCPQ7 27/11/2014 Put 18.500 3.150 3.150 0.000   0 3.150
LLCQG7 27/11/2014 Call 19.000            
LLCQH7 27/11/2014 Put 19.000            
LLCTI9 18/12/2014 Call 0.010 15.400 15.400 0.000   0 15.400
LLCWN7 18/12/2014 Call 6.500 8.875 8.875 0.000   0 8.875
LLCWO7 18/12/2014 Put 6.500 0.000 0.000 0.000   50 0.000
LLCWV7 18/12/2014 Call 8.500 6.885 6.885 0.000   0 6.885
LLCWW7 18/12/2014 Put 8.500 0.000 0.000 0.000   100 0.000
LLCVQ9 18/12/2014 Call 9.010 6.375 6.375 0.000   0 6.375
LLCVR9 18/12/2014 Put 9.010 0.001 0.001 0.000   50 0.001
LLCXC7 18/12/2014 Call 9.500 5.890 5.890 0.000   0 5.890
LLCXD7 18/12/2014 Put 9.500 0.002 0.002 0.000   20 0.002
LLCSV9 18/12/2014 Call 9.750 5.640 5.640 0.000   0 5.640
LLCSW9 18/12/2014 Put 9.750 0.003 0.003 0.000   150 0.003
LLCZA7 18/12/2014 Call 10.000 5.390 5.390 0.000   0 5.390
LLCZB7 18/12/2014 Put 10.000 0.004 0.004 0.000   0 0.004
LLCSR9 18/12/2014 Call 10.250 5.140 5.140 0.000   0 5.140
LLCSS9 18/12/2014 Put 10.250 0.007 0.007 0.000   30 0.007
LLCE88 18/12/2014 Call 10.500 4.890 4.890 0.000   0 4.890
LLCE98 18/12/2014 Put 10.500 0.009 0.009 0.000   248 0.009
LLCSX9 18/12/2014 Call 10.750 4.645 4.645 0.000   0 4.645
LLCSY9 18/12/2014 Put 10.750 0.010 0.010 0.000   0 0.010
LLCF77 18/12/2014 Call 10.760 4.635 4.635 0.000   0 4.635
LLCF87 18/12/2014 Put 10.760 0.010 0.010 0.000   0 0.010
LLCGZ8 18/12/2014 Call 11.000 4.395 4.395 0.000   0 4.395
LLCI18 18/12/2014 Put 11.000 0.015 0.015 0.000   190 0.015
LLCFF7 18/12/2014 Call 11.010 4.385 4.385 0.000   0 4.385
LLCF97 18/12/2014 Put 11.010 0.015 0.015 0.000   90 0.015
LLCSP9 18/12/2014 Call 11.250 4.145 4.145 0.000   0 4.145
LLCSQ9 18/12/2014 Put 11.250 0.015 0.015 0.000   226 0.015
LLCML8 18/12/2014 Call 11.500 3.895 3.895 0.000   0 3.895
LLCMM8 18/12/2014 Put 11.500 0.020 0.020 0.000   10 0.020
LLCST9 18/12/2014 Call 11.750 3.645 3.645 0.000   0 3.645
LLCSU9 18/12/2014 Put 11.750 0.020 0.020 0.000   206 0.020
LLCP58 18/12/2014 Call 12.000 3.400 3.400 0.000   0 3.400
LLCP68 18/12/2014 Put 12.000 0.025 0.025 0.000   10 0.025
LLCSL9 18/12/2014 Call 12.250 3.150 3.150 0.000   0 3.150
LLCSM9 18/12/2014 Put 12.250 0.030 0.030 0.000   342 0.030
LLCRP8 18/12/2014 Call 12.500 2.905 2.905 0.000   0 2.905
LLCRQ8 18/12/2014 Put 12.500 0.030 0.030 0.000   6 0.030
LLCTJ9 18/12/2014 Call 12.750 2.660 2.660 0.000   0 2.660
LLCTK9 18/12/2014 Put 12.750 0.035 0.035 0.000   0 0.035
LLCUN8 18/12/2014 Call 13.000 2.415 2.415 0.000   0 2.415
LLCUO8 18/12/2014 Put 13.000 0.045 0.045 0.000   87 0.045
LLCV69 18/12/2014 Call 13.250 2.180 2.180 0.000   0 2.180
LLCV79 18/12/2014 Put 13.250 0.050 0.050 0.000   500 0.050
LLCYL8 18/12/2014 Call 13.500 1.945 1.945 0.000   0 1.945
LLCYM8 18/12/2014 Put 13.500 0.065 0.065 0.000   67 0.065
LLCXB9 18/12/2014 Call 13.750 1.715 1.715 0.000   15 1.715
LLCXC9 18/12/2014 Put 13.750 0.085 0.085 0.000   10,094 0.085
LLCYB9 18/12/2014 Call 14.000 1.485 1.485 0.000   3,248 1.485
LLCYC9 18/12/2014 Put 14.000 0.105 0.105 0.000   0 0.105
LLCYT9 18/12/2014 Call 14.250 1.265 1.265 0.000   0 1.265
LLCYU9 18/12/2014 Put 14.250 0.135 0.135 0.000   3,050 0.135
LLCZB9 18/12/2014 Call 14.500 1.055 1.055 0.000   1,143 1.055
LLCZC9 18/12/2014 Put 14.500 0.180 0.180 0.000   10 0.180
LLCZV9 18/12/2014 Call 14.750 0.860 0.860 0.000   4,785 0.860
LLCZW9 18/12/2014 Put 14.750 0.240 0.240 0.000   11 0.240
LLCCO7 18/12/2014 Call 15.000 0.680 0.680 0.000   519 0.680
LLCCP7 18/12/2014 Put 15.000 0.310 0.310 0.320 200 158 0.310
LLCQD7 18/12/2014 Call 15.010 0.670 0.670 0.000   0 0.670
LLCQC7 18/12/2014 Put 15.010 0.310 0.310 0.000   0 0.310
LLCD97 18/12/2014 Call 15.500 0.390 0.390 0.000   0 0.390
LLCDK7 18/12/2014 Put 15.500 0.525 0.525 0.000   0 0.525
LLCDZ7 18/12/2014 Call 16.000 0.195 0.195 0.000   0 0.195
LLCE17 18/12/2014 Put 16.000 0.830 0.830 0.000   0 0.830
LLCKB7 18/12/2014 Call 16.500 0.090 0.090 0.000   150 0.090
LLCKC7 18/12/2014 Put 16.500 1.225 1.225 0.000   0 1.225
LLCLQ7 18/12/2014 Call 17.000 0.040 0.040 0.000   0 0.040
LLCLR7 18/12/2014 Put 17.000 1.675 1.675 0.000   0 1.675
LLCME7 18/12/2014 Call 17.500 0.025 0.025 0.000   0 0.025
LLCMF7 18/12/2014 Put 17.500 2.155 2.155 0.000   0 2.155
LLCP37 18/12/2014 Call 18.000 0.015 0.015 0.000   0 0.015
LLCP47 18/12/2014 Put 18.000 2.650 2.650 0.000   0 2.650
LLCPR7 18/12/2014 Call 18.500 0.008 0.008 0.000   0 0.008
LLCPS7 18/12/2014 Put 18.500 3.150 3.150 0.000   0 3.150
LLCQI7 18/12/2014 Call 19.000            
LLCQJ7 18/12/2014 Put 19.000            
LLCJ67 29/01/2015 Call 11.250 4.180 4.180 0.000   0 4.180
LLCJ77 29/01/2015 Put 11.250 0.025 0.025 0.000   100 0.025
LLCIO7 29/01/2015 Call 11.500 3.935 3.935 0.000   0 3.935
LLCIP7 29/01/2015 Put 11.500 0.025 0.025 0.000   0 0.025
LLCGW7 29/01/2015 Call 11.750 3.685 3.685 0.000   0 3.685
LLCGX7 29/01/2015 Put 11.750 0.030 0.030 0.000   0 0.030
LLCI57 29/01/2015 Call 12.000 3.435 3.435 0.000   0 3.435
LLCI67 29/01/2015 Put 12.000 0.035 0.035 0.000   0 0.035
LLCJY7 29/01/2015 Call 12.010 3.425 3.425 0.000   0 3.425
LLCJZ7 29/01/2015 Put 12.010 0.035 0.035 0.000   0 0.035
LLCII7 29/01/2015 Call 12.250 3.190 3.190 0.000   0 3.190
LLCIJ7 29/01/2015 Put 12.250 0.035 0.035 0.000   30 0.035
LLCIQ7 29/01/2015 Call 12.500 2.945 2.945 0.000   0 2.945
LLCIR7 29/01/2015 Put 12.500 0.045 0.045 0.000   0 0.045
LLCGY7 29/01/2015 Call 12.750 2.705 2.705 0.000   0 2.705
LLCGZ7 29/01/2015 Put 12.750 0.050 0.050 0.000   0 0.050
LLCI97 29/01/2015 Call 13.000 2.475 2.475 0.000   0 2.475
LLCIF7 29/01/2015 Put 13.000 0.060 0.060 0.000   150 0.060
LLCIK7 29/01/2015 Call 13.250 2.245 2.245 0.000   0 2.245
LLCIL7 29/01/2015 Put 13.250 0.075 0.075 0.000   16 0.075
LLCJO7 29/01/2015 Call 13.260 2.235 2.235 0.000   100 2.235
LLCJP7 29/01/2015 Put 13.260 0.075 0.075 0.000   0 0.075
LLCIS7 29/01/2015 Call 13.500 2.020 2.020 0.000   0 2.020
LLCIT7 29/01/2015 Put 13.500 0.095 0.095 0.000   51 0.095
LLCJQ7 29/01/2015 Call 13.510 2.010 2.010 0.000   0 2.010
LLCJR7 29/01/2015 Put 13.510 0.095 0.095 0.000   0 0.095
LLCI17 29/01/2015 Call 13.750 1.800 1.800 0.000   94 1.800
LLCI27 29/01/2015 Put 13.750 0.120 0.120 0.000   104 0.120
LLCJT7 29/01/2015 Call 13.760 1.790 1.790 0.000   180 1.790
LLCJS7 29/01/2015 Put 13.760 0.120 0.120 0.000   0 0.120
LLCI77 29/01/2015 Call 14.000 1.580 1.580 0.000   28 1.580
LLCI87 29/01/2015 Put 14.000 0.150 0.150 0.000   0 0.150
LLCQB7 29/01/2015 Call 14.010 1.570 1.570 0.000   0 1.570
LLCQA7 29/01/2015 Put 14.010 0.150 0.150 0.000   0 0.150
LLCIM7 29/01/2015 Call 14.250 1.370 1.370 0.000   0 1.370
LLCIN7 29/01/2015 Put 14.250 0.195 0.195 0.000   0 0.195
LLCIU7 29/01/2015 Call 14.500 1.165 1.165 0.000   0 1.165
LLCIV7 29/01/2015 Put 14.500 0.245 0.245 0.000   0 0.245
LLCQ87 29/01/2015 Call 14.510 1.160 1.160 0.000   0 1.160
LLCQ97 29/01/2015 Put 14.510 0.245 0.245 0.000   0 0.245
LLCI37 29/01/2015 Call 14.750 0.980 0.980 0.000   4 0.980
LLCI47 29/01/2015 Put 14.750 0.315 0.315 0.000   0 0.315
LLCIG7 29/01/2015 Call 15.000 0.810 0.810 0.000   138 0.810
LLCIH7 29/01/2015 Put 15.000 0.395 0.395 0.000   500 0.395
LLCIZ7 29/01/2015 Call 15.500 0.525 0.525 0.000   0 0.525
LLCJ17 29/01/2015 Put 15.500 0.615 0.615 0.000   0 0.615
LLCJU7 29/01/2015 Call 16.000 0.315 0.315 0.000   17 0.315
LLCJV7 29/01/2015 Put 16.000 0.905 0.905 0.000   0 0.905
LLCKD7 29/01/2015 Call 16.500 0.180 0.180 0.000   0 0.180
LLCKE7 29/01/2015 Put 16.500 1.260 1.260 0.000   0 1.260
LLCLS7 29/01/2015 Call 17.000 0.095 0.095 0.000   0 0.095
LLCLT7 29/01/2015 Put 17.000 1.675 1.675 0.000   0 1.675
LLCMG7 29/01/2015 Call 17.500 0.055 0.055 0.000   0 0.055
LLCMH7 29/01/2015 Put 17.500 2.150 2.150 0.000   0 2.150
LLCP57 29/01/2015 Call 18.000 0.035 0.035 0.000   0 0.035
LLCP67 29/01/2015 Put 18.000 2.650 2.650 0.000   0 2.650
LLCPT7 29/01/2015 Call 18.500 0.025 0.025 0.000   0 0.025
LLCPU7 29/01/2015 Put 18.500 3.150 3.150 0.000   0 3.150
LLCQK7 29/01/2015 Call 19.000            
LLCQL7 29/01/2015 Put 19.000            
LLCM67 26/02/2015 Call 12.000 3.465 3.465 0.000   0 3.465
LLCM77 26/02/2015 Put 12.000 0.045 0.045 0.000   450 0.045
LLCKV7 26/02/2015 Call 12.250 3.225 3.225 0.000   0 3.225
LLCKW7 26/02/2015 Put 12.250 0.050 0.050 0.000   0 0.050
LLCKZ7 26/02/2015 Call 12.500 2.985 2.985 0.000   0 2.985
LLCL17 26/02/2015 Put 12.500 0.060 0.060 0.000   0 0.060
LLCL47 26/02/2015 Call 12.750 2.755 2.755 0.000   0 2.755
LLCL57 26/02/2015 Put 12.750 0.075 0.075 0.000   0 0.075
LLCLA7 26/02/2015 Call 13.000 2.530 2.530 0.000   0 2.530
LLCLB7 26/02/2015 Put 13.000 0.090 0.090 0.000   0 0.090
LLCKR7 26/02/2015 Call 13.250 2.315 2.315 0.000   0 2.315
LLCKS7 26/02/2015 Put 13.250 0.115 0.115 0.000   0 0.115
LLCKX7 26/02/2015 Call 13.500 2.100 2.100 0.000   200 2.100
LLCKY7 26/02/2015 Put 13.500 0.140 0.140 0.000   0 0.140
LLCLG7 26/02/2015 Call 13.750 1.895 1.895 0.000   0 1.895
LLCLH7 26/02/2015 Put 13.750 0.175 0.175 0.000   0 0.175
LLCKN7 26/02/2015 Call 14.000 1.685 1.685 0.000   0 1.685
LLCKO7 26/02/2015 Put 14.000 0.215 0.215 0.000   0 0.215
LLCL27 26/02/2015 Call 14.250 1.485 1.485 0.000   0 1.485
LLCL37 26/02/2015 Put 14.250 0.265 0.265 0.000   0 0.265
LLCL67 26/02/2015 Call 14.500 1.300 1.300 0.000   0 1.300
LLCL77 26/02/2015 Put 14.500 0.325 0.325 0.000   0 0.325
LLCLE7 26/02/2015 Call 14.750 1.120 1.120 0.000   13 1.120
LLCLF7 26/02/2015 Put 14.750 0.400 0.400 0.000   0 0.400
LLCKP7 26/02/2015 Call 15.000 0.955 0.955 0.000   0 0.955
LLCKQ7 26/02/2015 Put 15.000 0.480 0.480 0.000   0 0.480
LLCL87 26/02/2015 Call 15.500 0.670 0.670 0.000   50 0.670
LLCL97 26/02/2015 Put 15.500 0.695 0.695 0.000   0 0.695
LLCKT7 26/02/2015 Call 16.000 0.440 0.440 0.000   0 0.440
LLCKU7 26/02/2015 Put 16.000 0.970 0.970 0.000   0 0.970
LLCLC7 26/02/2015 Call 16.500 0.275 0.275 0.000   0 0.275
LLCLD7 26/02/2015 Put 16.500 1.310 1.310 0.000   0 1.310
LLCLU7 26/02/2015 Call 17.000 0.160 0.160 0.000   0 0.160
LLCLW7 26/02/2015 Put 17.000 1.710 1.710 0.000   0 1.710
LLCMI7 26/02/2015 Call 17.500 0.095 0.095 0.000   0 0.095
LLCMJ7 26/02/2015 Put 17.500 2.160 2.160 0.000   0 2.160
LLCP77 26/02/2015 Call 18.000 0.055 0.055 0.000   0 0.055
LLCP87 26/02/2015 Put 18.000 2.650 2.650 0.000   0 2.650
LLCPV7 26/02/2015 Call 18.500 0.035 0.035 0.000   0 0.035
LLCPW7 26/02/2015 Put 18.500 3.150 3.150 0.000   0 3.150
LLCQM7 26/02/2015 Call 19.000            
LLCQN7 26/02/2015 Put 19.000            
LLCXS9 26/03/2015 Call 0.010 15.230 15.230 0.000   0 15.230
LLCVQ8 26/03/2015 Call 10.000 5.450 5.450 0.000   0 5.450
LLCVR8 26/03/2015 Put 10.000 0.025 0.025 0.000   2,500 0.025
LLCXI9 26/03/2015 Call 10.250 5.200 5.200 0.000   0 5.200
LLCXJ9 26/03/2015 Put 10.250 0.025 0.025 0.000   0 0.025
LLCW58 26/03/2015 Call 10.500 4.955 4.955 0.000   350 4.955
LLCW68 26/03/2015 Put 10.500 0.025 0.025 0.000   0 0.025
LLCXO9 26/03/2015 Call 10.750 4.705 4.705 0.000   0 4.705
LLCXP9 26/03/2015 Put 10.750 0.030 0.030 0.000   0 0.030
LLCVO8 26/03/2015 Call 11.000 4.460 4.460 0.000   0 4.460
LLCVP8 26/03/2015 Put 11.000 0.035 0.035 0.000   0 0.035
LLCXG9 26/03/2015 Call 11.250 4.215 4.215 0.000   0 4.215
LLCXH9 26/03/2015 Put 11.250 0.045 0.045 0.000   0 0.045
LLCW18 26/03/2015 Call 11.500 3.965 3.965 0.000   0 3.965
LLCW28 26/03/2015 Put 11.500 0.050 0.050 0.000   179 0.050
LLCXM9 26/03/2015 Call 11.750 3.725 3.725 0.000   0 3.725
LLCXN9 26/03/2015 Put 11.750 0.060 0.060 0.000   0 0.060
LLCVW8 26/03/2015 Call 12.000 3.480 3.480 0.000   0 3.480
LLCVX8 26/03/2015 Put 12.000 0.075 0.075 0.000   100 0.075
LLCK17 26/03/2015 Call 12.010 3.230 3.230 0.000   250 3.230
LLCK27 26/03/2015 Put 12.010 0.075 0.075 0.000   0 0.075
LLCXD9 26/03/2015 Call 12.250 3.240 3.240 0.000   0 3.240
LLCXF9 26/03/2015 Put 12.250 0.090 0.090 0.000   148 0.090
LLCWA8 26/03/2015 Call 12.500 3.005 3.005 0.000   0 3.005
LLCWB8 26/03/2015 Put 12.500 0.105 0.105 0.000   256 0.105
LLCXK9 26/03/2015 Call 12.750 2.775 2.775 0.000   0 2.775
LLCXL9 26/03/2015 Put 12.750 0.125 0.125 0.000   18 0.125
LLCXJ8 26/03/2015 Call 13.000 2.550 2.550 0.000   30 2.550
LLCXK8 26/03/2015 Put 13.000 0.150 0.150 0.000   176 0.150
LLCXQ9 26/03/2015 Call 13.250 2.330 2.330 0.000   0 2.330
LLCXR9 26/03/2015 Put 13.250 0.185 0.185 0.000   0 0.185
LLCYN8 26/03/2015 Call 13.500 2.110 2.110 0.000   25 2.110
LLCYO8 26/03/2015 Put 13.500 0.220 0.220 0.000   0 0.220
LLCXV9 26/03/2015 Call 13.750 1.900 1.900 0.000   190 1.900
LLCXW9 26/03/2015 Put 13.750 0.265 0.265 0.000   0 0.265
LLCWU9 26/03/2015 Call 14.000 1.695 1.695 0.000   829 1.695
LLCWV9 26/03/2015 Put 14.000 0.320 0.320 0.000   420 0.320
LLCYV9 26/03/2015 Call 14.250 1.500 1.500 0.000   150 1.500
LLCYW9 26/03/2015 Put 14.250 0.380 0.380 0.000   0 0.380
LLCZD9 26/03/2015 Call 14.500 1.315 1.315 0.000   70 1.315
LLCZE9 26/03/2015 Put 14.500 0.460 0.460 0.000   150 0.460
LLCZX9 26/03/2015 Call 14.750 1.135 1.135 0.000   300 1.135
LLCZY9 26/03/2015 Put 14.750 0.545 0.545 0.000   0 0.545
LLCCQ7 26/03/2015 Call 15.000 0.975 0.975 0.950 25 1,100 0.975
LLCCR7 26/03/2015 Put 15.000 0.645 0.645 0.000   0 0.645
LLCDL7 26/03/2015 Call 15.500 0.690 0.690 0.000   168 0.690
LLCDM7 26/03/2015 Put 15.500 0.885 0.885 0.000   0 0.885
LLCE27 26/03/2015 Call 16.000 0.465 0.465 0.000   566 0.465
LLCE37 26/03/2015 Put 16.000 1.185 1.185 0.000   0 1.185
LLCKF7 26/03/2015 Call 16.500 0.295 0.295 0.000   212 0.295
LLCKG7 26/03/2015 Put 16.500 1.535 1.535 0.000   0 1.535
LLCLX7 26/03/2015 Call 17.000 0.185 0.185 0.000   0 0.185
LLCLY7 26/03/2015 Put 17.000 1.935 1.935 0.000   0 1.935
LLCMK7 26/03/2015 Call 17.500 0.120 0.120 0.000   0 0.120
LLCML7 26/03/2015 Put 17.500 2.375 2.375 0.000   0 2.375
LLCP97 26/03/2015 Call 18.000 0.080 0.080 0.000   0 0.080
LLCPK7 26/03/2015 Put 18.000 2.835 2.835 0.000   0 2.835
LLCPX7 26/03/2015 Call 18.500 0.055 0.055 0.000   0 0.055
LLCPY7 26/03/2015 Put 18.500 3.310 3.310 0.000   0 3.310
LLCQO7 26/03/2015 Call 19.000            
LLCQP7 26/03/2015 Put 19.000            
LLCLJ7 23/04/2015 Call 0.010 15.265 15.265 0.000   48,229 15.265
LLCGP7 25/06/2015 Call 0.010 15.335 15.335 0.000   0 15.335
LLCY97 25/06/2015 Call 7.000 8.420 8.420 0.000   0 8.420
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 7.925 7.925 0.000   0 7.925
LLCXU7 25/06/2015 Put 7.500 0.001 0.001 0.000   160 0.001
LLCY77 25/06/2015 Call 9.000 6.440 6.440 0.000   0 6.440
LLCY87 25/06/2015 Put 9.000 0.010 0.010 0.000   40 0.010
LLCXV7 25/06/2015 Call 9.500 5.945 5.945 0.000   0 5.945
LLCXW7 25/06/2015 Put 9.500 0.020 0.020 0.000   0 0.020
LLCZC7 25/06/2015 Call 10.000 5.450 5.450 0.000   0 5.450
LLCZD7 25/06/2015 Put 10.000 0.030 0.030 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 4.955 4.955 0.000   0 4.955
LLCEG8 25/06/2015 Put 10.500 0.050 0.050 0.000   30 0.050
LLCI28 25/06/2015 Call 11.000 4.460 4.460 0.000   0 4.460
LLCI38 25/06/2015 Put 11.000 0.070 0.070 0.000   0 0.070
LLCGQ7 25/06/2015 Call 11.250 4.215 4.215 0.000   0 4.215
LLCGR7 25/06/2015 Put 11.250 0.085 0.085 0.000   0 0.085
LLCMN8 25/06/2015 Call 11.500 3.975 3.975 0.000   0 3.975
LLCMO8 25/06/2015 Put 11.500 0.100 0.100 0.000   50 0.100
LLCFU7 25/06/2015 Call 11.750 3.735 3.735 0.000   0 3.735
LLCFV7 25/06/2015 Put 11.750 0.115 0.115 0.000   0 0.115
LLCP78 25/06/2015 Call 12.000 3.505 3.505 0.000   0 3.505
LLCP88 25/06/2015 Put 12.000 0.135 0.135 0.000   0 0.135
LLCFO7 25/06/2015 Call 12.250 3.275 3.275 0.000   0 3.275
LLCFP7 25/06/2015 Put 12.250 0.160 0.160 0.000   0 0.160
LLCRR8 25/06/2015 Call 12.500 3.050 3.050 0.000   0 3.050
LLCRS8 25/06/2015 Put 12.500 0.190 0.190 0.000   0 0.190
LLCFW7 25/06/2015 Call 12.750 2.830 2.830 0.000   0 2.830
LLCFX7 25/06/2015 Put 12.750 0.225 0.225 0.000   0 0.225
LLCUP8 25/06/2015 Call 13.000 2.615 2.615 0.000   570 2.615
LLCUQ8 25/06/2015 Put 13.000 0.260 0.260 0.000   0 0.260
LLCFK7 25/06/2015 Call 13.250 2.405 2.405 0.000   70 2.405
LLCFL7 25/06/2015 Put 13.250 0.305 0.305 0.000   36 0.305
LLCYP8 25/06/2015 Call 13.500 2.200 2.200 0.000   0 2.200
LLCYQ8 25/06/2015 Put 13.500 0.350 0.350 0.000   0 0.350
LLCFS7 25/06/2015 Call 13.750 2.005 2.005 0.000   0 2.005
LLCFT7 25/06/2015 Put 13.750 0.410 0.410 0.000   0 0.410
LLCWW9 25/06/2015 Call 14.000 1.815 1.815 0.000   35 1.815
LLCWX9 25/06/2015 Put 14.000 0.475 0.475 0.000   0 0.475
LLCFM7 25/06/2015 Call 14.250 1.635 1.635 0.000   0 1.635
LLCFN7 25/06/2015 Put 14.250 0.550 0.550 0.000   0 0.550
LLCYD9 25/06/2015 Call 14.500 1.465 1.465 0.000   0 1.465
LLCYE9 25/06/2015 Put 14.500 0.630 0.630 0.000   0 0.630
LLCFQ7 25/06/2015 Call 14.750 1.305 1.305 0.000   0 1.305
LLCFR7 25/06/2015 Put 14.750 0.725 0.725 0.000   0 0.725
LLCZF9 25/06/2015 Call 15.000 1.155 1.155 0.000   150 1.155
LLCZG9 25/06/2015 Put 15.000 0.825 0.825 0.000   0 0.825
LLCJ27 25/06/2015 Call 15.500 0.890 0.890 0.000   0 0.890
LLCJ37 25/06/2015 Put 15.500 1.065 1.065 0.000   0 1.065
LLCCS7 25/06/2015 Call 16.000 0.670 0.670 0.000   0 0.670
LLCCT7 25/06/2015 Put 16.000 1.350 1.350 0.000   7 1.350
LLCKH7 25/06/2015 Call 16.500 0.495 0.495 0.000   0 0.495
LLCKI7 25/06/2015 Put 16.500 1.675 1.675 0.000   0 1.675
LLCLZ7 25/06/2015 Call 17.000 0.365 0.365 0.000   150 0.365
LLCM17 25/06/2015 Put 17.000 2.050 2.050 0.000   0 2.050
LLCMM7 25/06/2015 Call 17.500 0.270 0.270 0.000   150 0.270
LLCMN7 25/06/2015 Put 17.500 2.460 2.460 0.000   0 2.460
LLCPL7 25/06/2015 Call 18.000 0.200 0.200 0.000   0 0.200
LLCPM7 25/06/2015 Put 18.000 2.905 2.905 0.000   0 2.905
LLCPZ7 25/06/2015 Call 18.500 0.145 0.145 0.000   0 0.145
LLCQ17 25/06/2015 Put 18.500 3.365 3.365 0.000   0 3.365
LLCQQ7 25/06/2015 Call 19.000            
LLCQR7 25/06/2015 Put 19.000            
LLCNV7 24/09/2015 Call 0.010 15.175 15.175 0.000   0 15.175
LLCL29 24/09/2015 Call 9.000 6.440 6.440 0.000   0 6.440
LLCL39 24/09/2015 Put 9.000 0.035 0.035 0.000   30 0.035
LLCL69 24/09/2015 Call 9.500 5.945 5.945 0.000   0 5.945
LLCL79 24/09/2015 Put 9.500 0.055 0.055 0.000   0 0.055
LLCKT9 24/09/2015 Call 10.000 5.455 5.455 0.000   0 5.455
LLCKU9 24/09/2015 Put 10.000 0.080 0.080 0.000   0 0.080
LLCL89 24/09/2015 Call 10.500 4.970 4.970 0.000   0 4.970
LLCL99 24/09/2015 Put 10.500 0.110 0.110 0.000   0 0.110
LLCKV9 24/09/2015 Call 11.000 4.500 4.500 0.000   0 4.500
LLCKW9 24/09/2015 Put 11.000 0.145 0.145 0.000   0 0.145
LLCLA9 24/09/2015 Call 11.500 4.040 4.040 0.000   0 4.040
LLCLB9 24/09/2015 Put 11.500 0.200 0.200 0.000   30 0.200
LLCKX9 24/09/2015 Call 12.000 3.595 3.595 0.000   0 3.595
LLCKY9 24/09/2015 Put 12.000 0.265 0.265 0.000   150 0.265
LLCLN9 24/09/2015 Call 12.500 3.165 3.165 0.000   0 3.165
LLCLO9 24/09/2015 Put 12.500 0.345 0.345 0.000   0 0.345
LLCN17 24/09/2015 Call 12.750 2.955 2.955 0.000   0 2.955
LLCN27 24/09/2015 Put 12.750 0.395 0.395 0.000   0 0.395
LLCM59 24/09/2015 Call 13.000 2.745 2.745 0.000   0 2.745
LLCM69 24/09/2015 Put 13.000 0.445 0.445 0.000   100 0.445
LLCMS7 24/09/2015 Call 13.250 2.540 2.540 0.000   0 2.540
LLCMT7 24/09/2015 Put 13.250 0.510 0.510 0.000   0 0.510
LLCN49 24/09/2015 Call 13.500 2.340 2.340 0.000   0 2.340
LLCN59 24/09/2015 Put 13.500 0.570 0.570 0.000   0 0.570
LLCMO7 24/09/2015 Call 13.750 2.145 2.145 0.000   0 2.145
LLCMP7 24/09/2015 Put 13.750 0.645 0.645 0.000   0 0.645
LLCXT9 24/09/2015 Call 14.000 1.960 1.960 0.000   0 1.960
LLCXU9 24/09/2015 Put 14.000 0.725 0.725 0.000   0 0.725
LLCMU7 24/09/2015 Call 14.250 1.785 1.785 0.000   0 1.785
LLCMV7 24/09/2015 Put 14.250 0.810 0.810 0.000   0 0.810
LLCYF9 24/09/2015 Call 14.500 1.630 1.630 0.000   0 1.630
LLCYG9 24/09/2015 Put 14.500 0.910 0.910 0.000   0 0.910
LLCMQ7 24/09/2015 Call 14.750 1.480 1.480 0.000   0 1.480
LLCMR7 24/09/2015 Put 14.750 1.010 1.010 0.000   0 1.010
LLCZH9 24/09/2015 Call 15.000 1.340 1.340 0.000   150 1.340
LLCZI9 24/09/2015 Put 15.000 1.125 1.125 0.000   0 1.125
LLCMW7 24/09/2015 Call 15.500 1.085 1.085 0.000   0 1.085
LLCMX7 24/09/2015 Put 15.500 1.375 1.375 0.000   0 1.375
LLCCU7 24/09/2015 Call 16.000 0.865 0.865 0.000   0 0.865
LLCCV7 24/09/2015 Put 16.000 1.665 1.665 0.000   0 1.665
LLCMY7 24/09/2015 Call 16.500 0.680 0.680 0.000   0 0.680
LLCMZ7 24/09/2015 Put 16.500 1.985 1.985 0.000   0 1.985
LLCJ47 24/09/2015 Call 17.000 0.535 0.535 0.000   150 0.535
LLCJ57 24/09/2015 Put 17.000 2.335 2.335 0.000   155 2.335
LLCNW7 24/09/2015 Call 17.500 0.420 0.420 0.000   150 0.420
LLCNX7 24/09/2015 Put 17.500 2.710 2.710 0.000   0 2.710
LLCM27 24/09/2015 Call 18.000 0.330 0.330 0.000   150 0.330
LLCM37 24/09/2015 Put 18.000 3.110 3.110 0.000   0 3.110
LLCQ27 24/09/2015 Call 18.500 0.275 0.275 0.000   0 0.275
LLCQ37 24/09/2015 Put 18.500 3.525 3.525 0.000   0 3.525
LLCQS7 24/09/2015 Call 19.000            
LLCQT7 24/09/2015 Put 19.000            
LLCM68 17/12/2015 Call 8.500 6.930 6.930 0.000   220 6.930
LLCM78 17/12/2015 Put 8.500 0.008 0.008 0.000   50 0.008
LLCLX8 17/12/2015 Call 9.000 6.435 6.435 0.000   30 6.435
LLCLY8 17/12/2015 Put 9.000 0.015 0.015 0.000   0 0.015
LLCM28 17/12/2015 Call 11.000 4.475 4.475 0.000   0 4.475
LLCM38 17/12/2015 Put 11.000 0.135 0.135 0.000   100 0.135
LLCGN7 17/12/2015 Call 11.500 4.010 4.010 0.000   0 4.010
LLCGO7 17/12/2015 Put 11.500 0.200 0.200 0.000   0 0.200
LLCG77 17/12/2015 Call 12.000 3.560 3.560 0.000   0 3.560
LLCG87 17/12/2015 Put 12.000 0.285 0.285 0.000   0 0.285
LLCFY7 17/12/2015 Call 12.500 3.140 3.140 0.000   0 3.140
LLCFZ7 17/12/2015 Put 12.500 0.395 0.395 0.000   0 0.395
LLCG97 17/12/2015 Call 13.000 2.745 2.745 0.000   72 2.745
LLCGK7 17/12/2015 Put 13.000 0.520 0.520 0.000   0 0.520
LLCYR8 17/12/2015 Call 13.500 2.375 2.375 0.000   256 2.375
LLCYS8 17/12/2015 Put 13.500 0.670 0.670 0.000   48 0.670
LLCG37 17/12/2015 Call 14.000 2.035 2.035 0.000   0 2.035
LLCG47 17/12/2015 Put 14.000 0.845 0.845 0.000   0 0.845
LLCG17 17/12/2015 Call 14.500 1.720 1.720 0.000   0 1.720
LLCG27 17/12/2015 Put 14.500 1.045 1.045 0.000   0 1.045
LLCG57 17/12/2015 Call 15.000 1.435 1.435 0.000   0 1.435
LLCG67 17/12/2015 Put 15.000 1.270 1.270 0.000   0 1.270
LLCGL7 17/12/2015 Call 16.000 0.960 0.960 0.000   0 0.960
LLCGM7 17/12/2015 Put 16.000 1.810 1.810 0.000   0 1.810
LLCJW7 17/12/2015 Call 17.000 0.615 0.615 0.000   0 0.615
LLCJX7 17/12/2015 Put 17.000 2.455 2.455 0.000   0 2.455
LLCM47 17/12/2015 Call 18.000 0.385 0.385 0.000   0 0.385
LLCM57 17/12/2015 Put 18.000 3.205 3.205 0.000   0 3.205
LLCQ47 17/12/2015 Call 19.000 0.235 0.235 0.000   0 0.235
LLCQ57 17/12/2015 Put 19.000 4.025 4.025 0.000   0 4.025
LLCNR7 23/03/2016 Call 12.500 3.100 3.100 0.000   0 3.100
LLCNS7 23/03/2016 Put 12.500 0.330 0.330 0.000   0 0.330
LLCN37 23/03/2016 Call 13.000 2.705 2.705 0.000   0 2.705
LLCN47 23/03/2016 Put 13.000 0.460 0.460 0.000   0 0.460
LLCNT7 23/03/2016 Call 13.500 2.345 2.345 0.000   0 2.345
LLCNU7 23/03/2016 Put 13.500 0.610 0.610 0.000   0 0.610
LLCN57 23/03/2016 Call 14.000 2.020 2.020 0.000   0 2.020
LLCN67 23/03/2016 Put 14.000 0.790 0.790 0.000   0 0.790
LLCN77 23/03/2016 Call 14.500 1.725 1.725 0.000   0 1.725
LLCN87 23/03/2016 Put 14.500 1.005 1.005 0.000   0 1.005
LLCNL7 23/03/2016 Call 15.000 1.465 1.465 0.000   0 1.465
LLCNM7 23/03/2016 Put 15.000 1.250 1.250 0.000   0 1.250
LLCN97 23/03/2016 Call 16.000 1.040 1.040 0.000   0 1.040
LLCNK7 23/03/2016 Put 16.000 1.815 1.815 0.000   0 1.815
LLCNP7 23/03/2016 Call 17.000 0.715 0.715 0.000   0 0.715
LLCNQ7 23/03/2016 Put 17.000 2.485 2.485 0.000   0 2.485
LLCNN7 23/03/2016 Call 18.000 0.485 0.485 0.000   0 0.485
LLCNO7 23/03/2016 Put 18.000 3.230 3.230 0.000   0 3.230
LLCQ67 23/03/2016 Call 19.000 0.320 0.320 0.000   0 0.320
LLCQ77 23/03/2016 Put 19.000 4.045 4.045 0.000   0 4.045
LLCT29 22/12/2016 Call 11.000 4.505 4.505 0.000   0 4.505
LLCT39 22/12/2016 Put 11.000 0.300 0.300 0.000   78 0.300

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.