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 14.100 Down -0.350 14.000 14.310 14.600 14.600 14.010 3,493,255 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCNV7 24/09/2015 Call 0.010 14.110 14.110 0.000   130,610 14.110
LLCL29 24/09/2015 Call 9.000 5.115 5.115 0.000   0 5.115
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.000
LLCTN7 24/09/2015 Call 9.010 5.105 5.105 0.000   0 5.105
LLCTM7 24/09/2015 Put 9.010 0.001 0.001 0.000   0 0.001
LLCL69 24/09/2015 Call 9.500 4.620 4.620 0.000   0 4.620
LLCL79 24/09/2015 Put 9.500 0.002 0.002 0.000   0 0.002
LLCKT9 24/09/2015 Call 10.000 4.125 4.125 0.000   0 4.125
LLCKU9 24/09/2015 Put 10.000 0.005 0.005 0.000   0 0.005
LLCTO7 24/09/2015 Call 10.010 4.115 4.115 0.000   0 4.115
LLCTP7 24/09/2015 Put 10.010 0.005 0.005 0.000   0 0.005
LLCL89 24/09/2015 Call 10.500 3.635 3.635 0.000   0 3.635
LLCL99 24/09/2015 Put 10.500 0.010 0.010 0.000   0 0.010
LLCKV9 24/09/2015 Call 11.000 3.145 3.145 0.000   0 3.145
LLCKW9 24/09/2015 Put 11.000 0.025 0.025 0.000   0 0.025
LLCTR7 24/09/2015 Call 11.010 3.135 3.135 0.000   0 3.135
LLCTQ7 24/09/2015 Put 11.010 0.025 0.025 0.000   0 0.025
LLCLA9 24/09/2015 Call 11.500 2.660 2.660 0.000   0 2.660
LLCLB9 24/09/2015 Put 11.500 0.045 0.045 0.000   30 0.045
LLCKX9 24/09/2015 Call 12.000 2.185 2.185 0.000   0 2.185
LLCKY9 24/09/2015 Put 12.000 0.075 0.075 0.000   2,400 0.075
LLCTS7 24/09/2015 Call 12.010 2.175 2.175 0.000   0 2.175
LLCTT7 24/09/2015 Put 12.010 0.075 0.075 0.000   0 0.075
LLCKO8 24/09/2015 Call 12.250 1.950 1.950 0.000   0 1.950
LLCKP8 24/09/2015 Put 12.250 0.090 0.090 0.000   100 0.090
LLCLN9 24/09/2015 Call 12.500 1.720 1.720 0.000   0 1.720
LLCLO9 24/09/2015 Put 12.500 0.110 0.110 0.000   409 0.110
LLCN17 24/09/2015 Call 12.750 1.495 1.495 0.000   0 1.495
LLCN27 24/09/2015 Put 12.750 0.135 0.135 0.000   90 0.135
LLCM59 24/09/2015 Call 13.000 1.280 1.280 0.000   0 1.280
LLCM69 24/09/2015 Put 13.000 0.170 0.170 0.000   521 0.170
LLCXS7 24/09/2015 Call 13.010 1.275 1.275 0.000   148 1.275
LLCXY7 24/09/2015 Put 13.010 0.170 0.170 0.000   0 0.170
LLCMS7 24/09/2015 Call 13.250 1.080 1.080 0.000   0 1.080
LLCMT7 24/09/2015 Put 13.250 0.210 0.210 0.000   0 0.210
LLCN49 24/09/2015 Call 13.500 0.890 0.890 0.000   0 0.890
LLCN59 24/09/2015 Put 13.500 0.270 0.270 0.000   400 0.270
LLCMO7 24/09/2015 Call 13.750 0.715 0.715 0.000   0 0.715
LLCMP7 24/09/2015 Put 13.750 0.340 0.340 0.000   120 0.340
LLCXT9 24/09/2015 Call 14.000 0.560 0.560 0.000   0 0.560
LLCXU9 24/09/2015 Put 14.000 0.435 0.435 0.000   0 0.435
LLCY17 24/09/2015 Call 14.010 0.555 0.555 0.000   10 0.555
LLCXZ7 24/09/2015 Put 14.010 0.435 0.435 0.360 100 110 0.435
LLCMU7 24/09/2015 Call 14.250 0.425 0.425 0.000   0 0.425
LLCMV7 24/09/2015 Put 14.250 0.550 0.550 0.000   37 0.550
LLCYF9 24/09/2015 Call 14.500 0.315 0.315 0.000   0 0.315
LLCYG9 24/09/2015 Put 14.500 0.690 0.690 0.000   174 0.690
LLCVE7 24/09/2015 Call 14.510 0.310 0.310 0.000   0 0.310
LLCVD7 24/09/2015 Put 14.510 0.690 0.690 0.000   1,000 0.690
LLCMQ7 24/09/2015 Call 14.750 0.225 0.225 0.000   0 0.225
LLCMR7 24/09/2015 Put 14.750 0.850 0.850 0.000   43 0.850
LLCZH9 24/09/2015 Call 15.000 0.155 0.155 0.000   338 0.155
LLCZI9 24/09/2015 Put 15.000 1.035 1.035 0.000   245 1.035
LLCVF7 24/09/2015 Call 15.010 0.150 0.150 0.000   300 0.150
LLCVG7 24/09/2015 Put 15.010 1.040 1.040 0.000   0 1.040
LLCMW7 24/09/2015 Call 15.500 0.065 0.065 0.000   52 0.065
LLCMX7 24/09/2015 Put 15.500 1.450 1.450 0.000   0 1.450
LLCEX8 24/09/2015 Call 15.510 0.065 0.065 0.000   3,100 0.065
LLCEY8 24/09/2015 Put 15.510 1.455 1.455 0.000   0 1.455
LLCCU7 24/09/2015 Call 16.000 0.025 0.025 0.000   2,835 0.025
LLCCV7 24/09/2015 Put 16.000 1.915 1.915 0.000   61 1.915
LLCD48 24/09/2015 Call 16.010 0.025 0.025 0.000   480 0.025
LLCD58 24/09/2015 Put 16.010 1.915 1.915 0.000   18 1.915
LLCMY7 24/09/2015 Call 16.500 0.009 0.009 0.000   2,586 0.009
LLCMZ7 24/09/2015 Put 16.500 2.405 2.405 0.000   285 2.405
LLCJ47 24/09/2015 Call 17.000 0.003 0.003 0.000   148 0.003
LLCJ57 24/09/2015 Put 17.000 2.900 2.900 0.000   230 2.900
LLCNW7 24/09/2015 Call 17.500 0.001 0.001 0.000   150 0.001
LLCNX7 24/09/2015 Put 17.500 3.400 3.400 0.000   170 3.400
LLCBV8 24/09/2015 Call 17.510 0.001 0.001 0.000   30 0.001
LLCBU8 24/09/2015 Put 17.510 3.385 3.385 0.000   0 3.385
LLCM27 24/09/2015 Call 18.000 0.000 0.000 0.000   166 0.000
LLCM37 24/09/2015 Put 18.000 3.900 3.900 0.000   0 3.900
LLCQ27 24/09/2015 Call 18.500 0.000 0.000 0.000   150 0.000
LLCQ37 24/09/2015 Put 18.500 4.400 4.400 0.000   0 4.400
LLCQS7 24/09/2015 Call 19.000 0.000 0.000 0.000   14 0.000
LLCQT7 24/09/2015 Put 19.000 4.900 4.900 0.000   0 4.900
LLCSE7 24/09/2015 Call 19.500 0.000 0.000 0.000   150 0.000
LLCSF7 24/09/2015 Put 19.500 5.400 5.400 0.000   0 5.400
LLCV77 24/09/2015 Call 20.000 0.000 0.000 0.000   150 0.000
LLCV87 24/09/2015 Put 20.000 5.900 5.900 0.000   0 5.900
LLCWA7 24/09/2015 Call 20.500 0.000 0.000 0.000   150 0.000
LLCWB7 24/09/2015 Put 20.500 6.400 6.400 0.000   0 6.400
LLCXO7 24/09/2015 Call 21.000 0.000 0.000 0.000   120 0.000
LLCXP7 24/09/2015 Put 21.000 6.900 6.900 0.000   0 6.900
LLCJ48 29/10/2015 Call 0.010 14.140 14.140 0.000   0 14.140
LLCKS8 29/10/2015 Call 12.000 2.285 2.285 0.000   0 2.285
LLCKT8 29/10/2015 Put 12.000 0.140 0.140 0.000   0 0.140
LLCKQ8 29/10/2015 Call 12.250 2.070 2.070 0.000   0 2.070
LLCKR8 29/10/2015 Put 12.250 0.175 0.175 0.000   0 0.175
LLCKC8 29/10/2015 Call 12.500 1.850 1.850 0.000   0 1.850
LLCKD8 29/10/2015 Put 12.500 0.215 0.215 0.000   0 0.215
LLCJP8 29/10/2015 Call 12.750 1.645 1.645 0.000   0 1.645
LLCJQ8 29/10/2015 Put 12.750 0.255 0.255 0.000   0 0.255
LLCJB8 29/10/2015 Call 13.000 1.440 1.440 0.000   0 1.440
LLCJC8 29/10/2015 Put 13.000 0.305 0.305 0.000   72 0.305
LLCG98 29/10/2015 Call 13.250 1.255 1.255 0.000   0 1.255
LLCGK8 29/10/2015 Put 13.250 0.360 0.360 0.000   0 0.360
LLCET8 29/10/2015 Call 13.500 1.075 1.075 0.000   0 1.075
LLCEU8 29/10/2015 Put 13.500 0.430 0.430 0.000   0 0.430
LLCCZ8 29/10/2015 Call 13.750 0.905 0.905 0.000   0 0.905
LLCD18 29/10/2015 Put 13.750 0.510 0.510 0.000   0 0.510
LLCBW8 29/10/2015 Call 14.000 0.760 0.760 0.000   0 0.760
LLCBX8 29/10/2015 Put 14.000 0.605 0.605 0.550 20 52 0.605
LLCCO8 29/10/2015 Call 14.250 0.625 0.625 0.000   0 0.625
LLCCP8 29/10/2015 Put 14.250 0.720 0.720 0.000   40 0.720
LLCCU8 29/10/2015 Call 14.500 0.500 0.500 0.000   3,808 0.500
LLCCV8 29/10/2015 Put 14.500 0.850 0.850 0.000   2,629 0.850
LLCC58 29/10/2015 Call 14.750 0.400 0.400 0.000   0 0.400
LLCC68 29/10/2015 Put 14.750 0.995 0.995 0.000   40 0.995
LLCCK8 29/10/2015 Call 15.000 0.315 0.315 0.000   179 0.315
LLCCL8 29/10/2015 Put 15.000 1.165 1.165 0.000   0 1.165
LLCC38 29/10/2015 Call 15.500 0.185 0.185 0.205 30 222 0.185
LLCC48 29/10/2015 Put 15.500 1.540 1.540 0.000   24 1.540
LLCCM8 29/10/2015 Call 16.000 0.105 0.105 0.000   6,478 0.105
LLCCN8 29/10/2015 Put 16.000 1.965 1.965 0.000   6 1.965
LLCC18 29/10/2015 Call 16.500 0.055 0.055 0.000   5,071 0.055
LLCC28 29/10/2015 Put 16.500 2.425 2.425 0.000   0 2.425
LLCCI8 29/10/2015 Call 17.000 0.030 0.030 0.000   126 0.030
LLCCJ8 29/10/2015 Put 17.000 2.905 2.905 0.000   0 2.905
LLCGV8 29/10/2015 Call 17.010 0.030 0.030 0.000   0 0.030
LLCGW8 29/10/2015 Put 17.010 2.880 2.880 0.000   0 2.880
LLCC78 29/10/2015 Call 17.500 0.015 0.015 0.000   298 0.015
LLCC88 29/10/2015 Put 17.500 3.400 3.400 0.000   0 3.400
LLCCG8 29/10/2015 Call 18.000 0.007 0.007 0.000   0 0.007
LLCCH8 29/10/2015 Put 18.000 3.900 3.900 0.000   0 3.900
LLCC98 29/10/2015 Call 18.500 0.003 0.003 0.000   0 0.003
LLCCF8 29/10/2015 Put 18.500 4.400 4.400 0.000   0 4.400
LLCCQ8 29/10/2015 Call 19.000 0.001 0.001 0.000   0 0.001
LLCCR8 29/10/2015 Put 19.000 4.900 4.900 0.000   0 4.900
LLCBY8 29/10/2015 Call 19.500 0.001 0.001 0.000   150 0.001
LLCBZ8 29/10/2015 Put 19.500 5.400 5.400 0.000   0 5.400
LLCCS8 29/10/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCCT8 29/10/2015 Put 20.000 5.900 5.900 0.000   0 5.900
LLCCX8 29/10/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCCY8 29/10/2015 Put 20.500 6.400 6.400 0.000   0 6.400
LLCMN8 26/11/2015 Call 0.010 14.165 14.165 0.000   0 14.165
LLCKU8 26/11/2015 Call 12.000 2.370 2.370 0.000   0 2.370
LLCKV8 26/11/2015 Put 12.000 0.210 0.210 0.200 30 30 0.210
LLCKW8 26/11/2015 Call 12.250 2.150 2.150 0.000   0 2.150
LLCKX8 26/11/2015 Put 12.250 0.240 0.240 0.000   0 0.240
LLCKE8 26/11/2015 Call 12.500 1.940 1.940 0.000   0 1.940
LLCKF8 26/11/2015 Put 12.500 0.280 0.280 0.000   0 0.280
LLCJR8 26/11/2015 Call 12.750 1.740 1.740 0.000   0 1.740
LLCJS8 26/11/2015 Put 12.750 0.325 0.325 0.000   0 0.325
LLCJD8 26/11/2015 Call 13.000 1.550 1.550 0.000   0 1.550
LLCJE8 26/11/2015 Put 13.000 0.380 0.380 0.000   82 0.380
LLCGL8 26/11/2015 Call 13.250 1.360 1.360 0.000   0 1.360
LLCGM8 26/11/2015 Put 13.250 0.445 0.445 0.000   100 0.445
LLCEV8 26/11/2015 Call 13.500 1.195 1.195 0.000   0 1.195
LLCEW8 26/11/2015 Put 13.500 0.520 0.520 0.000   0 0.520
LLCEN8 26/11/2015 Call 13.750 1.030 1.030 0.000   0 1.030
LLCEO8 26/11/2015 Put 13.750 0.605 0.605 0.000   0 0.605
LLCD68 26/11/2015 Call 14.000 0.880 0.880 0.000   0 0.880
LLCD78 26/11/2015 Put 14.000 0.705 0.705 0.000   20 0.705
LLCD88 26/11/2015 Call 14.250 0.745 0.745 0.000   0 0.745
LLCD98 26/11/2015 Put 14.250 0.820 0.820 0.000   0 0.820
LLCDK8 26/11/2015 Call 14.500 0.620 0.620 0.000   0 0.620
LLCDL8 26/11/2015 Put 14.500 0.950 0.950 0.000   0 0.950
LLCDM8 26/11/2015 Call 14.750 0.515 0.515 0.000   0 0.515
LLCDN8 26/11/2015 Put 14.750 1.095 1.095 0.000   0 1.095
LLCDO8 26/11/2015 Call 15.000 0.420 0.420 0.400 600 600 0.420
LLCDP8 26/11/2015 Put 15.000 1.255 1.255 0.000   65 1.255
LLCDQ8 26/11/2015 Call 15.500 0.275 0.275 0.000   15 0.275
LLCDR8 26/11/2015 Put 15.500 1.610 1.610 0.000   0 1.610
LLCDS8 26/11/2015 Call 16.000 0.175 0.175 0.000   0 0.175
LLCDT8 26/11/2015 Put 16.000 2.015 2.015 0.000   0 2.015
LLCDU8 26/11/2015 Call 16.500 0.110 0.110 0.000   0 0.110
LLCDV8 26/11/2015 Put 16.500 2.455 2.455 0.000   0 2.455
LLCDW8 26/11/2015 Call 17.000 0.070 0.070 0.070 150 150 0.070
LLCDX8 26/11/2015 Put 17.000 2.920 2.920 0.000   0 2.920
LLCDY8 26/11/2015 Call 17.500 0.040 0.040 0.000   0 0.040
LLCDZ8 26/11/2015 Put 17.500 3.405 3.405 0.000   0 3.405
LLCE18 26/11/2015 Call 18.000 0.025 0.025 0.000   150 0.025
LLCE28 26/11/2015 Put 18.000 3.900 3.900 0.000   0 3.900
LLCE38 26/11/2015 Call 18.500 0.015 0.015 0.000   0 0.015
LLCE48 26/11/2015 Put 18.500 4.400 4.400 0.000   0 4.400
LLCE58 26/11/2015 Call 19.000 0.009 0.009 0.000   0 0.009
LLCE68 26/11/2015 Put 19.000 4.900 4.900 0.000   0 4.900
LLCE78 26/11/2015 Call 19.500 0.005 0.005 0.000   0 0.005
LLCE88 26/11/2015 Put 19.500 5.400 5.400 0.000   0 5.400
LLCE98 26/11/2015 Call 20.000 0.003 0.003 0.000   0 0.003
LLCEH8 26/11/2015 Put 20.000 5.900 5.900 0.000   0 5.900
LLCUR7 17/12/2015 Call 0.010 14.180 14.180 0.000   0 14.180
LLCM68 17/12/2015 Call 8.500 5.700 5.700 0.000   0 5.700
LLCM78 17/12/2015 Put 8.500 0.005 0.005 0.000   50 0.005
LLCLX8 17/12/2015 Call 9.000 5.215 5.215 0.000   0 5.215
LLCLY8 17/12/2015 Put 9.000 0.010 0.010 0.000   300 0.010
LLCM28 17/12/2015 Call 11.000 3.315 3.315 0.000   0 3.315
LLCM38 17/12/2015 Put 11.000 0.115 0.115 0.000   1,074 0.115
LLCGN7 17/12/2015 Call 11.500 2.865 2.865 0.000   0 2.865
LLCGO7 17/12/2015 Put 11.500 0.170 0.170 0.000   300 0.170
LLCG77 17/12/2015 Call 12.000 2.425 2.425 0.000   0 2.425
LLCG87 17/12/2015 Put 12.000 0.240 0.240 0.000   0 0.240
LLCKY8 17/12/2015 Call 12.250 2.215 2.215 0.000   0 2.215
LLCKZ8 17/12/2015 Put 12.250 0.280 0.280 0.000   0 0.280
LLCFY7 17/12/2015 Call 12.500 2.010 2.010 0.000   0 2.010
LLCFZ7 17/12/2015 Put 12.500 0.325 0.325 0.000   85 0.325
LLCJT8 17/12/2015 Call 12.750 1.810 1.810 0.000   0 1.810
LLCJU8 17/12/2015 Put 12.750 0.375 0.375 0.000   0 0.375
LLCG97 17/12/2015 Call 13.000 1.625 1.625 0.000   12 1.625
LLCGK7 17/12/2015 Put 13.000 0.435 0.435 0.000   40 0.435
LLCY27 17/12/2015 Call 13.010 1.615 1.615 0.000   54 1.615
LLCY37 17/12/2015 Put 13.010 0.435 0.435 0.000   90 0.435
LLCGN8 17/12/2015 Call 13.250 1.445 1.445 0.000   0 1.445
LLCGO8 17/12/2015 Put 13.250 0.500 0.500 0.000   0 0.500
LLCYR8 17/12/2015 Call 13.500 1.275 1.275 0.000   200 1.275
LLCYS8 17/12/2015 Put 13.500 0.585 0.585 0.000   251 0.585
LLCU37 17/12/2015 Call 13.750 1.115 1.115 0.000   0 1.115
LLCU47 17/12/2015 Put 13.750 0.670 0.670 0.000   150 0.670
LLCG37 17/12/2015 Call 14.000 0.970 0.970 0.000   55 0.970
LLCG47 17/12/2015 Put 14.000 0.775 0.775 0.000   166 0.775
LLCY57 17/12/2015 Call 14.010 0.965 0.965 0.000   0 0.965
LLCY47 17/12/2015 Put 14.010 0.770 0.770 0.000   0 0.770
LLCU77 17/12/2015 Call 14.250 0.835 0.835 0.000   0 0.835
LLCU87 17/12/2015 Put 14.250 0.890 0.890 0.000   0 0.890
LLCG17 17/12/2015 Call 14.500 0.710 0.710 0.000   0 0.710
LLCG27 17/12/2015 Put 14.500 1.015 1.015 0.000   84 1.015
LLCU17 17/12/2015 Call 14.750 0.600 0.600 0.000   0 0.600
LLCU27 17/12/2015 Put 14.750 1.160 1.160 0.000   0 1.160
LLCEJ8 17/12/2015 Call 14.760 0.595 0.595 0.000   0 0.595
LLCEK8 17/12/2015 Put 14.760 1.150 1.150 0.000   0 1.150
LLCG57 17/12/2015 Call 15.000 0.500 0.500 0.000   10 0.500
LLCG67 17/12/2015 Put 15.000 1.310 1.310 0.000   10 1.310
LLCEM8 17/12/2015 Call 15.010 0.500 0.500 0.000   100 0.500
LLCEL8 17/12/2015 Put 15.010 1.305 1.305 0.000   20 1.305
LLCTY7 17/12/2015 Call 15.500 0.345 0.345 0.000   79 0.345
LLCTZ7 17/12/2015 Put 15.500 1.660 1.660 0.000   20 1.660
LLCGL7 17/12/2015 Call 16.000 0.230 0.230 0.000   0 0.230
LLCGM7 17/12/2015 Put 16.000 2.050 2.050 0.000   0 2.050
LLCTU7 17/12/2015 Call 16.500 0.150 0.150 0.000   86 0.150
LLCTV7 17/12/2015 Put 16.500 2.480 2.480 0.000   0 2.480
LLCJW7 17/12/2015 Call 17.000 0.095 0.095 0.000   0 0.095
LLCJX7 17/12/2015 Put 17.000 2.930 2.930 0.000   0 2.930
LLCTW7 17/12/2015 Call 17.500 0.060 0.060 0.000   30 0.060
LLCTX7 17/12/2015 Put 17.500 3.410 3.410 0.000   0 3.410
LLCM47 17/12/2015 Call 18.000 0.040 0.040 0.000   0 0.040
LLCM57 17/12/2015 Put 18.000 3.900 3.900 0.000   0 3.900
LLCU57 17/12/2015 Call 18.500 0.025 0.025 0.000   1,350 0.025
LLCU67 17/12/2015 Put 18.500 4.400 4.400 0.000   0 4.400
LLCQ47 17/12/2015 Call 19.000 0.015 0.015 0.000   0 0.015
LLCQ57 17/12/2015 Put 19.000 4.900 4.900 0.000   0 4.900
LLCUS7 17/12/2015 Call 19.500 0.009 0.009 0.000   0 0.009
LLCUT7 17/12/2015 Put 19.500 5.400 5.400 0.000   0 5.400
LLCQU7 17/12/2015 Call 20.000 0.005 0.005 0.000   0 0.005
LLCQV7 17/12/2015 Put 20.000 5.900 5.900 0.000   0 5.900
LLCWC7 17/12/2015 Call 20.500 0.003 0.003 0.000   0 0.003
LLCWD7 17/12/2015 Put 20.500 6.400 6.400 0.000   0 6.400
LLCXQ7 17/12/2015 Call 21.000 0.002 0.002 0.000   0 0.002
LLCXR7 17/12/2015 Put 21.000 6.900 6.900 0.000   0 6.900
LLCL38 28/01/2016 Call 12.000 2.485 2.485 0.000   0 2.485
LLCL48 28/01/2016 Put 12.000 0.270 0.270 0.000   0 0.270
LLCL18 28/01/2016 Call 12.250 2.280 2.280 0.000   0 2.280
LLCL28 28/01/2016 Put 12.250 0.315 0.315 0.000   0 0.315
LLCKG8 28/01/2016 Call 12.500 2.075 2.075 0.000   0 2.075
LLCKH8 28/01/2016 Put 12.500 0.365 0.365 0.000   0 0.365
LLCJV8 28/01/2016 Call 12.750 1.885 1.885 0.000   0 1.885
LLCJW8 28/01/2016 Put 12.750 0.420 0.420 0.000   0 0.420
LLCJF8 28/01/2016 Call 13.000 1.700 1.700 0.000   0 1.700
LLCJG8 28/01/2016 Put 13.000 0.485 0.485 0.000   45 0.485
LLCJ78 28/01/2016 Call 13.250 1.530 1.530 0.000   0 1.530
LLCJ88 28/01/2016 Put 13.250 0.565 0.565 0.000   0 0.565
LLCI88 28/01/2016 Call 13.500 1.370 1.370 0.000   0 1.370
LLCI98 28/01/2016 Put 13.500 0.650 0.650 0.000   0 0.650
LLCIF8 28/01/2016 Call 13.750 1.220 1.220 0.000   0 1.220
LLCIG8 28/01/2016 Put 13.750 0.745 0.745 0.000   0 0.745
LLCJ28 28/01/2016 Call 14.000 1.070 1.070 0.000   0 1.070
LLCJ38 28/01/2016 Put 14.000 0.850 0.850 0.000   0 0.850
LLCIT8 28/01/2016 Call 14.250 0.940 0.940 0.000   0 0.940
LLCIU8 28/01/2016 Put 14.250 0.965 0.965 0.000   0 0.965
LLCI68 28/01/2016 Call 14.500 0.810 0.810 0.000   0 0.810
LLCI78 28/01/2016 Put 14.500 1.090 1.090 0.000   30 1.090
LLCIL8 28/01/2016 Call 14.750 0.700 0.700 0.000   0 0.700
LLCIM8 28/01/2016 Put 14.750 1.225 1.225 0.000   0 1.225
LLCIZ8 28/01/2016 Call 15.000 0.595 0.595 0.000   0 0.595
LLCJ18 28/01/2016 Put 15.000 1.370 1.370 0.000   0 1.370
LLCIJ8 28/01/2016 Call 15.500 0.420 0.420 0.000   0 0.420
LLCIK8 28/01/2016 Put 15.500 1.705 1.705 0.000   0 1.705
LLCIR8 28/01/2016 Call 16.000 0.290 0.290 0.000   0 0.290
LLCIS8 28/01/2016 Put 16.000 2.080 2.080 0.000   0 2.080
LLCIH8 28/01/2016 Call 16.500 0.195 0.195 0.000   0 0.195
LLCII8 28/01/2016 Put 16.500 2.495 2.495 0.000   0 2.495
LLCIX8 28/01/2016 Call 17.000 0.130 0.130 0.000   0 0.130
LLCIY8 28/01/2016 Put 17.000 2.940 2.940 0.000   0 2.940
LLCIP8 28/01/2016 Call 17.500 0.085 0.085 0.000   0 0.085
LLCIQ8 28/01/2016 Put 17.500 3.410 3.410 0.000   0 3.410
LLCIV8 28/01/2016 Call 18.000 0.055 0.055 0.000   0 0.055
LLCIW8 28/01/2016 Put 18.000 3.900 3.900 0.000   0 3.900
LLCIN8 28/01/2016 Call 18.500 0.035 0.035 0.000   0 0.035
LLCIO8 28/01/2016 Put 18.500 4.400 4.400 0.000   0 4.400
LLCI48 28/01/2016 Call 19.000 0.025 0.025 0.000   0 0.025
LLCI58 28/01/2016 Put 19.000 4.900 4.900 0.000   0 4.900
LLCJ58 28/01/2016 Call 19.500 0.015 0.015 0.000   0 0.015
LLCJ68 28/01/2016 Put 19.500 5.400 5.400 0.000   0 5.400
LLCMQ8 25/02/2016 Call 12.250            
LLCMR8 25/02/2016 Put 12.250            
LLCMO8 25/02/2016 Call 12.500            
LLCMP8 25/02/2016 Put 12.500            
LLCMB8 25/02/2016 Call 12.750 1.970 1.970 0.000   0 1.970
LLCMC8 25/02/2016 Put 12.750 0.570 0.570 0.000   0 0.570
LLCLW8 25/02/2016 Call 13.000 1.805 1.805 0.000   0 1.805
LLCLZ8 25/02/2016 Put 13.000 0.645 0.645 0.000   0 0.645
LLCLP8 25/02/2016 Call 13.250 1.655 1.655 0.000   0 1.655
LLCLQ8 25/02/2016 Put 13.250 0.730 0.730 0.000   0 0.730
LLCM98 25/02/2016 Call 13.500 1.500 1.500 0.000   0 1.500
LLCMA8 25/02/2016 Put 13.500 0.820 0.820 0.000   0 0.820
LLCMF8 25/02/2016 Call 13.750 1.365 1.365 0.000   0 1.365
LLCMG8 25/02/2016 Put 13.750 0.935 0.935 0.000   0 0.935
LLCLN8 25/02/2016 Call 14.000 1.225 1.225 0.000   0 1.225
LLCLO8 25/02/2016 Put 14.000 1.050 1.050 0.000   0 1.050
LLCM58 25/02/2016 Call 14.250 1.095 1.095 0.000   0 1.095
LLCM88 25/02/2016 Put 14.250 1.185 1.185 0.000   0 1.185
LLCML8 25/02/2016 Call 14.500 0.970 0.970 0.000   0 0.970
LLCMM8 25/02/2016 Put 14.500 1.325 1.325 0.000   0 1.325
LLCM18 25/02/2016 Call 14.750 0.850 0.850 0.000   0 0.850
LLCM48 25/02/2016 Put 14.750 1.470 1.470 0.000   0 1.470
LLCLL8 25/02/2016 Call 15.000 0.740 0.740 0.000   0 0.740
LLCLM8 25/02/2016 Put 15.000 1.630 1.630 0.000   0 1.630
LLCMJ8 25/02/2016 Call 15.500 0.540 0.540 0.000   0 0.540
LLCMK8 25/02/2016 Put 15.500 1.965 1.965 0.000   0 1.965
LLCLT8 25/02/2016 Call 16.000 0.385 0.385 0.000   0 0.385
LLCLU8 25/02/2016 Put 16.000 2.325 2.325 0.000   0 2.325
LLCMD8 25/02/2016 Call 16.500 0.265 0.265 0.000   0 0.265
LLCME8 25/02/2016 Put 16.500 2.720 2.720 0.000   0 2.720
LLCLR8 25/02/2016 Call 17.000 0.185 0.185 0.000   0 0.185
LLCLS8 25/02/2016 Put 17.000 3.140 3.140 0.000   0 3.140
LLCMH8 25/02/2016 Call 17.500 0.130 0.130 0.000   0 0.130
LLCMI8 25/02/2016 Put 17.500 3.575 3.575 0.000   0 3.575
LLCBP8 23/03/2016 Call 0.010 13.970 13.970 0.000   0 13.970
LLCL58 23/03/2016 Call 12.000 2.555 2.555 0.000   0 2.555
LLCL68 23/03/2016 Put 12.000 0.395 0.395 0.000   0 0.395
LLCL78 23/03/2016 Call 12.250 2.350 2.350 0.000   0 2.350
LLCL88 23/03/2016 Put 12.250 0.450 0.450 0.000   0 0.450
LLCNR7 23/03/2016 Call 12.500 2.155 2.155 0.000   0 2.155
LLCNS7 23/03/2016 Put 12.500 0.515 0.515 0.000   70 0.515
LLCJX8 23/03/2016 Call 12.750 1.975 1.975 0.000   0 1.975
LLCJY8 23/03/2016 Put 12.750 0.580 0.580 0.000   0 0.580
LLCN37 23/03/2016 Call 13.000 1.805 1.805 1.920 10 10 1.805
LLCN47 23/03/2016 Put 13.000 0.665 0.665 0.000   0 0.665
LLCGP8 23/03/2016 Call 13.250 1.635 1.635 0.000   0 1.635
LLCGQ8 23/03/2016 Put 13.250 0.750 0.750 0.000   0 0.750
LLCNT7 23/03/2016 Call 13.500 1.475 1.475 0.000   0 1.475
LLCNU7 23/03/2016 Put 13.500 0.855 0.855 0.000   20 0.855
LLCD28 23/03/2016 Call 13.750 1.320 1.320 0.000   0 1.320
LLCD38 23/03/2016 Put 13.750 0.960 0.960 0.000   0 0.960
LLCN57 23/03/2016 Call 14.000 1.175 1.175 0.000   0 1.175
LLCN67 23/03/2016 Put 14.000 1.080 1.080 0.000   0 1.080
LLCZL7 23/03/2016 Call 14.250 1.040 1.040 0.000   0 1.040
LLCZM7 23/03/2016 Put 14.250 1.205 1.205 0.000   0 1.205
LLCN77 23/03/2016 Call 14.500 0.920 0.920 0.000   0 0.920
LLCN87 23/03/2016 Put 14.500 1.335 1.335 0.000   0 1.335
LLCZT7 23/03/2016 Call 14.750 0.805 0.805 0.000   0 0.805
LLCZU7 23/03/2016 Put 14.750 1.480 1.480 0.000   0 1.480
LLCNL7 23/03/2016 Call 15.000 0.700 0.700 0.000   0 0.700
LLCNM7 23/03/2016 Put 15.000 1.630 1.630 0.000   120 1.630
LLCZN7 23/03/2016 Call 15.500 0.525 0.525 0.000   0 0.525
LLCZO7 23/03/2016 Put 15.500 1.955 1.955 0.000   0 1.955
LLCN97 23/03/2016 Call 16.000 0.385 0.385 0.000   20 0.385
LLCNK7 23/03/2016 Put 16.000 2.320 2.320 0.000   20 2.320
LLCZR7 23/03/2016 Call 16.500 0.280 0.280 0.000   0 0.280
LLCZS7 23/03/2016 Put 16.500 2.710 2.710 0.000   0 2.710
LLCNP7 23/03/2016 Call 17.000 0.200 0.200 0.000   23 0.200
LLCNQ7 23/03/2016 Put 17.000 3.130 3.130 0.000   0 3.130
LLCZV7 23/03/2016 Call 17.500 0.140 0.140 0.000   0 0.140
LLCZW7 23/03/2016 Put 17.500 3.570 3.570 0.000   0 3.570
LLCNN7 23/03/2016 Call 18.000 0.100 0.100 0.000   108 0.100
LLCNO7 23/03/2016 Put 18.000 4.030 4.030 0.000   0 4.030
LLCZP7 23/03/2016 Call 18.500 0.070 0.070 0.000   0 0.070
LLCZQ7 23/03/2016 Put 18.500 4.505 4.505 0.000   0 4.505
LLCQ67 23/03/2016 Call 19.000 0.050 0.050 0.000   30 0.050
LLCQ77 23/03/2016 Put 19.000 4.985 4.985 0.000   0 4.985
LLCZX7 23/03/2016 Call 19.500 0.035 0.035 0.000   150 0.035
LLCZY7 23/03/2016 Put 19.500 5.475 5.475 0.000   0 5.475
LLCQW7 23/03/2016 Call 20.000 0.025 0.025 0.000   0 0.025
LLCQX7 23/03/2016 Put 20.000 5.970 5.970 0.000   0 5.970
LLCBS8 23/03/2016 Call 20.500 0.015 0.015 0.000   0 0.015
LLCBT8 23/03/2016 Put 20.500 6.460 6.460 0.000   0 6.460
LLCV97 23/03/2016 Call 21.000 0.010 0.010 0.000   0 0.010
LLCVA7 23/03/2016 Put 21.000 6.955 6.955 0.000   0 6.955
LLCY67 23/03/2016 Call 22.000 0.005 0.005 0.000   0 0.005
LLCYB7 23/03/2016 Put 22.000 7.945 7.945 0.000   0 7.945
LLCG48 23/06/2016 Call 0.010 14.035 14.035 0.000   0 14.035
LLCK58 23/06/2016 Call 9.000 5.285 5.285 0.000   0 5.285
LLCK48 23/06/2016 Put 9.000 0.145 0.145 0.000   0 0.145
LLCK28 23/06/2016 Call 9.010 5.120 5.120 0.000   0 5.120
LLCK38 23/06/2016 Put 9.010 0.140 0.140 0.000   0 0.140
LLCK98 23/06/2016 Call 10.000 4.360 4.360 0.000   0 4.360
LLCK88 23/06/2016 Put 10.000 0.225 0.225 0.000   0 0.225
LLCK68 23/06/2016 Call 10.010 4.225 4.225 0.000   0 4.225
LLCK78 23/06/2016 Put 10.010 0.220 0.220 0.000   0 0.220
LLCL98 23/06/2016 Call 12.000 2.655 2.655 0.000   128 2.655
LLCLA8 23/06/2016 Put 12.000 0.525 0.525 0.000   0 0.525
LLCLB8 23/06/2016 Call 12.250 2.460 2.460 0.000   0 2.460
LLCLC8 23/06/2016 Put 12.250 0.585 0.585 0.000   0 0.585
LLCKI8 23/06/2016 Call 12.500 2.265 2.265 0.000   0 2.265
LLCKJ8 23/06/2016 Put 12.500 0.645 0.645 0.000   0 0.645
LLCJZ8 23/06/2016 Call 12.750 2.090 2.090 0.000   0 2.090
LLCK18 23/06/2016 Put 12.750 0.725 0.725 0.000   0 0.725
LLCJH8 23/06/2016 Call 13.000 1.920 1.920 0.000   0 1.920
LLCJI8 23/06/2016 Put 13.000 0.805 0.805 0.000   0 0.805
LLCGR8 23/06/2016 Call 13.250 1.760 1.760 0.000   0 1.760
LLCGS8 23/06/2016 Put 13.250 0.895 0.895 0.000   0 0.895
LLCUJ7 23/06/2016 Call 13.500 1.615 1.615 0.000   0 1.615
LLCUK7 23/06/2016 Put 13.500 1.000 1.000 0.000   0 1.000
LLCF68 23/06/2016 Call 13.750 1.465 1.465 0.000   0 1.465
LLCF78 23/06/2016 Put 13.750 1.105 1.105 0.000   0 1.105
LLCUH7 23/06/2016 Call 14.000 1.335 1.335 1.480 20 20 1.335
LLCUI7 23/06/2016 Put 14.000 1.220 1.220 0.000   0 1.220
LLCEZ8 23/06/2016 Call 14.250 1.205 1.205 0.000   0 1.205
LLCF18 23/06/2016 Put 14.250 1.345 1.345 0.000   0 1.345
LLCUP7 23/06/2016 Call 14.500 1.080 1.080 0.000   0 1.080
LLCUQ7 23/06/2016 Put 14.500 1.470 1.470 0.000   108 1.470
LLCF48 23/06/2016 Call 14.750 0.970 0.970 0.000   0 0.970
LLCF58 23/06/2016 Put 14.750 1.610 1.610 0.000   9 1.610
LLCUD7 23/06/2016 Call 15.000 0.865 0.865 0.000   0 0.865
LLCUE7 23/06/2016 Put 15.000 1.750 1.750 0.000   0 1.750
LLCFH8 23/06/2016 Call 15.500 0.685 0.685 0.000   0 0.685
LLCFI8 23/06/2016 Put 15.500 2.070 2.070 0.000   2,500 2.070
LLCUF7 23/06/2016 Call 16.000 0.530 0.530 0.000   0 0.530
LLCUG7 23/06/2016 Put 16.000 2.420 2.420 0.000   0 2.420
LLCF88 23/06/2016 Call 16.500 0.410 0.410 0.000   0 0.410
LLCF98 23/06/2016 Put 16.500 2.800 2.800 0.000   0 2.800
LLCUB7 23/06/2016 Call 17.000 0.310 0.310 0.000   40 0.310
LLCUC7 23/06/2016 Put 17.000 3.205 3.205 0.000   0 3.205
LLCFF8 23/06/2016 Call 17.500 0.240 0.240 0.000   0 0.240
LLCFG8 23/06/2016 Put 17.500 3.630 3.630 0.000   0 3.630
LLCU97 23/06/2016 Call 18.000 0.185 0.185 0.000   50 0.185
LLCUA7 23/06/2016 Put 18.000 4.075 4.075 0.000   0 4.075
LLCF28 23/06/2016 Call 18.500 0.140 0.140 0.000   0 0.140
LLCF38 23/06/2016 Put 18.500 4.530 4.530 0.000   0 4.530
LLCUN7 23/06/2016 Call 19.000 0.105 0.105 0.000   0 0.105
LLCUO7 23/06/2016 Put 19.000 5.005 5.005 0.000   0 5.005
LLCGX8 23/06/2016 Call 19.500 0.085 0.085 0.000   0 0.085
LLCGY8 23/06/2016 Put 19.500 5.490 5.490 0.000   0 5.490
LLCUL7 23/06/2016 Call 20.000 0.065 0.065 0.000   0 0.065
LLCUM7 23/06/2016 Put 20.000 5.980 5.980 0.000   0 5.980
LLCVB7 23/06/2016 Call 21.000 0.035 0.035 0.000   0 0.035
LLCVC7 23/06/2016 Put 21.000 6.965 6.965 0.000   0 6.965
LLCYC7 23/06/2016 Call 22.000 0.020 0.020 0.000   0 0.020
LLCYD7 23/06/2016 Put 22.000 7.955 7.955 0.000   0 7.955
LLCLD8 29/09/2016 Call 11.500 3.045 3.045 0.000   0 3.045
LLCLE8 29/09/2016 Put 11.500 0.480 0.480 0.000   0 0.480
LLCLF8 29/09/2016 Call 12.000 2.680 2.680 0.000   0 2.680
LLCLG8 29/09/2016 Put 12.000 0.630 0.630 0.000   0 0.630
LLCJJ8 29/09/2016 Call 12.500 2.340 2.340 0.000   0 2.340
LLCJK8 29/09/2016 Put 12.500 0.805 0.805 0.000   0 0.805
LLCFJ8 29/09/2016 Call 13.000 2.025 2.025 0.000   0 2.025
LLCFK8 29/09/2016 Put 13.000 0.995 0.995 0.000   0 0.995
LLCB58 29/09/2016 Call 13.500 1.725 1.725 0.000   0 1.725
LLCB68 29/09/2016 Put 13.500 1.200 1.200 0.000   0 1.200
LLCBK8 29/09/2016 Call 14.000 1.460 1.460 0.000   0 1.460
LLCBL8 29/09/2016 Put 14.000 1.435 1.435 0.000   0 1.435
LLCBM8 29/09/2016 Call 14.500 1.215 1.215 0.000   0 1.215
LLCBO8 29/09/2016 Put 14.500 1.695 1.695 0.000   0 1.695
LLCBG8 29/09/2016 Call 15.000 1.000 1.000 0.000   0 1.000
LLCBH8 29/09/2016 Put 15.000 1.975 1.975 0.000   0 1.975
LLCBI8 29/09/2016 Call 16.000 0.665 0.665 0.000   0 0.665
LLCBJ8 29/09/2016 Put 16.000 2.625 2.625 0.000   0 2.625
LLCB98 29/09/2016 Call 17.000 0.425 0.425 0.000   30 0.425
LLCBF8 29/09/2016 Put 17.000 3.395 3.395 0.000   0 3.395
LLCB78 29/09/2016 Call 18.000 0.270 0.270 0.000   0 0.270
LLCB88 29/09/2016 Put 18.000 4.255 4.255 0.000   0 4.255
LLCB18 29/09/2016 Call 19.000 0.170 0.170 0.000   0 0.170
LLCB28 29/09/2016 Put 19.000 5.175 5.175 0.000   0 5.175
LLCB38 29/09/2016 Call 20.000 0.105 0.105 0.000   0 0.105
LLCB48 29/09/2016 Put 20.000 6.130 6.130 0.000   0 6.130
LLCBQ8 29/09/2016 Call 21.000 0.065 0.065 0.000   0 0.065
LLCBR8 29/09/2016 Put 21.000 7.100 7.100 0.000   0 7.100
LLCT29 22/12/2016 Call 11.000 3.560 3.560 0.000   0 3.560
LLCT39 22/12/2016 Put 11.000 0.520 0.520 0.000   78 0.520
LLCLH8 22/12/2016 Call 11.500 3.170 3.170 0.000   0 3.170
LLCLI8 22/12/2016 Put 11.500 0.635 0.635 0.000   0 0.635
LLCLJ8 22/12/2016 Call 12.000 2.795 2.795 0.000   0 2.795
LLCLK8 22/12/2016 Put 12.000 0.760 0.760 0.000   0 0.760
LLCJL8 22/12/2016 Call 12.500 2.450 2.450 0.000   0 2.450
LLCJM8 22/12/2016 Put 12.500 0.920 0.920 0.000   0 0.920
LLCFP8 22/12/2016 Call 13.000 2.130 2.130 0.000   0 2.130
LLCFQ8 22/12/2016 Put 13.000 1.105 1.105 0.000   0 1.105
LLCFL8 22/12/2016 Call 13.500 1.830 1.830 0.000   0 1.830
LLCFM8 22/12/2016 Put 13.500 1.310 1.310 0.000   0 1.310
LLCFX8 22/12/2016 Call 14.000 1.575 1.575 0.000   0 1.575
LLCFY8 22/12/2016 Put 14.000 1.545 1.545 0.000   0 1.545
LLCFN8 22/12/2016 Call 14.500 1.335 1.335 0.000   0 1.335
LLCFO8 22/12/2016 Put 14.500 1.805 1.805 0.000   0 1.805
LLCFR8 22/12/2016 Call 15.000 1.120 1.120 0.000   0 1.120
LLCFS8 22/12/2016 Put 15.000 2.080 2.080 0.000   0 2.080
LLCFT8 22/12/2016 Call 16.000 0.775 0.775 0.000   0 0.775
LLCFU8 22/12/2016 Put 16.000 2.715 2.715 0.000   0 2.715
LLCFV8 22/12/2016 Call 17.000 0.525 0.525 0.000   0 0.525
LLCFW8 22/12/2016 Put 17.000 3.445 3.445 0.000   0 3.445
LLCFZ8 22/12/2016 Call 18.000 0.345 0.345 0.000   0 0.345
LLCG18 22/12/2016 Put 18.000 4.265 4.265 0.000   0 4.265
LLCG28 22/12/2016 Call 19.000 0.230 0.230 0.000   0 0.230
LLCG38 22/12/2016 Put 19.000 5.165 5.165 0.000   0 5.165
LLCGT8 22/12/2016 Call 20.000 0.155 0.155 0.000   0 0.155
LLCGU8 22/12/2016 Put 20.000 6.120 6.120 0.000   0 6.120

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.