Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 16.330 Up 0.440 16.280 16.350 15.920 16.450 15.920 1,939,280 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCRY7 29/01/2015 Call 0.010 16.365 16.365 0.000   0 15.925
LLCJ67 29/01/2015 Call 11.250 5.110 5.110 0.000   0 4.675
LLCJ77 29/01/2015 Put 11.250 0.001 0.001 0.000   100 0.010
LLCIO7 29/01/2015 Call 11.500 4.865 4.865 0.000   0 4.425
LLCIP7 29/01/2015 Put 11.500 0.002 0.002 0.000   0 0.015
LLCGW7 29/01/2015 Call 11.750 4.615 4.615 0.000   0 4.175
LLCGX7 29/01/2015 Put 11.750 0.004 0.004 0.000   0 0.020
LLCI57 29/01/2015 Call 12.000 4.365 4.365 0.000   0 3.925
LLCI67 29/01/2015 Put 12.000 0.006 0.006 0.000   0 0.025
LLCJY7 29/01/2015 Call 12.010 4.355 4.355 0.000   0 3.915
LLCJZ7 29/01/2015 Put 12.010 0.006 0.006 0.000   0 0.025
LLCII7 29/01/2015 Call 12.250 4.115 4.115 0.000   0 3.675
LLCIJ7 29/01/2015 Put 12.250 0.009 0.009 0.000   30 0.025
LLCIQ7 29/01/2015 Call 12.500 3.865 3.865 0.000   0 3.430
LLCIR7 29/01/2015 Put 12.500 0.015 0.015 0.000   0 0.025
LLCGY7 29/01/2015 Call 12.750 3.615 3.615 0.000   0 3.180
LLCGZ7 29/01/2015 Put 12.750 0.015 0.015 0.000   0 0.030
LLCI97 29/01/2015 Call 13.000 3.365 3.365 0.000   0 2.935
LLCIF7 29/01/2015 Put 13.000 0.020 0.020 0.000   150 0.030
LLCIK7 29/01/2015 Call 13.250 3.115 3.115 0.000   0 2.685
LLCIL7 29/01/2015 Put 13.250 0.020 0.020 0.000   16 0.030
LLCJO7 29/01/2015 Call 13.260 3.105 3.105 0.000   100 2.675
LLCJP7 29/01/2015 Put 13.260 0.020 0.020 0.000   0 0.030
LLCIS7 29/01/2015 Call 13.500 2.870 2.870 0.000   0 2.440
LLCIT7 29/01/2015 Put 13.500 0.025 0.025 0.000   51 0.030
LLCJQ7 29/01/2015 Call 13.510 2.860 2.860 0.000   0 2.430
LLCJR7 29/01/2015 Put 13.510 0.025 0.025 0.000   0 0.035
LLCI17 29/01/2015 Call 13.750 2.620 2.620 0.000   95 2.190
LLCI27 29/01/2015 Put 13.750 0.025 0.025 0.000   64 0.035
LLCJT7 29/01/2015 Call 13.760 2.610 2.610 0.000   0 2.180
LLCJS7 29/01/2015 Put 13.760 0.025 0.025 0.000   0 0.035
LLCI77 29/01/2015 Call 14.000 2.370 2.370 0.000   22 1.945
LLCI87 29/01/2015 Put 14.000 0.025 0.025 0.000 300 320 0.040
LLCQB7 29/01/2015 Call 14.010 2.360 2.360 0.000   0 1.935
LLCQA7 29/01/2015 Put 14.010 0.025 0.025 0.000   0 0.040
LLCIM7 29/01/2015 Call 14.250 2.125 2.125 0.000   14 1.705
LLCIN7 29/01/2015 Put 14.250 0.030 0.030 0.000   0 0.045
LLCIU7 29/01/2015 Call 14.500 1.880 1.880 0.000   5 1.465
LLCIV7 29/01/2015 Put 14.500 0.035 0.035 0.000   0 0.055
LLCQ87 29/01/2015 Call 14.510 1.870 1.870 0.000   0 1.455
LLCQ97 29/01/2015 Put 14.510 0.035 0.035 0.000   0 0.055
LLCI37 29/01/2015 Call 14.750 1.635 1.635 0.000   145 1.230
LLCI47 29/01/2015 Put 14.750 0.040 0.040 0.000   0 0.075
LLCIG7 29/01/2015 Call 15.000 1.395 1.395 0.000   143 1.010
LLCIH7 29/01/2015 Put 15.000 0.050 0.050 0.000 300 468 0.105
LLCIZ7 29/01/2015 Call 15.500 0.940 0.940 0.850 49 554 0.610
LLCJ17 29/01/2015 Put 15.500 0.100 0.100 0.000   1,669 0.205
LLCJU7 29/01/2015 Call 16.000 0.550 0.550 0.440 10 2,337 0.320
LLCJV7 29/01/2015 Put 16.000 0.210 0.210 0.000 250 211 0.405
LLCKD7 29/01/2015 Call 16.500 0.270 0.270 0.205 270 143 0.145
LLCKE7 29/01/2015 Put 16.500 0.420 0.420 0.000   404 0.715
LLCLS7 29/01/2015 Call 17.000 0.115 0.115 0.000   0 0.065
LLCLT7 29/01/2015 Put 17.000 0.760 0.760 0.000   163 1.130
LLCMG7 29/01/2015 Call 17.500 0.050 0.050 0.000   0 0.035
LLCMH7 29/01/2015 Put 17.500 1.190 1.190 0.000 250 350 1.610
LLCP57 29/01/2015 Call 18.000 0.025 0.025 0.000   0 0.020
LLCP67 29/01/2015 Put 18.000 1.670 1.670 0.000   0 2.110
LLCPT7 29/01/2015 Call 18.500 0.010 0.010 0.000   0 0.010
LLCPU7 29/01/2015 Put 18.500 2.170 2.170 0.000   0 2.610
LLCQK7 29/01/2015 Call 19.000 0.006 0.006 0.000   0 0.005
LLCQL7 29/01/2015 Put 19.000 2.670 2.670 0.000   0 3.110
LLCS47 29/01/2015 Call 19.500 0.002 0.002 0.000   0 0.002
LLCS57 29/01/2015 Put 19.500 3.170 3.170 0.000   0 3.610
LLCTD7 26/02/2015 Call 0.010 16.400 16.400 0.000   0 15.960
LLCM67 26/02/2015 Call 12.000 4.390 4.390 0.000   0 3.955
LLCM77 26/02/2015 Put 12.000 0.030 0.030 0.000   450 0.035
LLCKV7 26/02/2015 Call 12.250 4.140 4.140 0.000   0 3.705
LLCKW7 26/02/2015 Put 12.250 0.030 0.030 0.000   0 0.030
LLCKZ7 26/02/2015 Call 12.500 3.895 3.895 0.000   0 3.465
LLCL17 26/02/2015 Put 12.500 0.030 0.030 0.000   0 0.030
LLCL47 26/02/2015 Call 12.750 3.645 3.645 0.000   0 3.220
LLCL57 26/02/2015 Put 12.750 0.030 0.030 0.000   0 0.035
LLCLA7 26/02/2015 Call 13.000 3.400 3.400 0.000   0 2.975
LLCLB7 26/02/2015 Put 13.000 0.035 0.035 0.000   0 0.045
LLCKR7 26/02/2015 Call 13.250 3.155 3.155 0.000   0 2.735
LLCKS7 26/02/2015 Put 13.250 0.035 0.035 0.000   150 0.055
LLCKX7 26/02/2015 Call 13.500 2.910 2.910 0.000   200 2.495
LLCKY7 26/02/2015 Put 13.500 0.045 0.045 0.000   150 0.065
LLCLG7 26/02/2015 Call 13.750 2.665 2.665 0.000   0 2.255
LLCLH7 26/02/2015 Put 13.750 0.055 0.055 0.000   0 0.080
LLCKN7 26/02/2015 Call 14.000 2.425 2.425 0.000   0 2.020
LLCKO7 26/02/2015 Put 14.000 0.070 0.070 0.000   65 0.100
LLCL27 26/02/2015 Call 14.250 2.190 2.190 0.000   34 1.790
LLCL37 26/02/2015 Put 14.250 0.085 0.085 0.000   0 0.120
LLCL67 26/02/2015 Call 14.500 1.960 1.960 0.000   40 1.565
LLCL77 26/02/2015 Put 14.500 0.110 0.110 0.000   813 0.155
LLCLE7 26/02/2015 Call 14.750 1.730 1.730 0.000   0 1.350
LLCLF7 26/02/2015 Put 14.750 0.145 0.145 0.000   0 0.205
LLCKP7 26/02/2015 Call 15.000 1.510 1.510 0.000   162 1.150
LLCKQ7 26/02/2015 Put 15.000 0.180 0.180 0.000   1,963 0.260
LLCL87 26/02/2015 Call 15.500 1.100 1.100 1.100 91 766 0.790
LLCL97 26/02/2015 Put 15.500 0.305 0.305 0.300 10 500 0.435
LLCKT7 26/02/2015 Call 16.000 0.750 0.750 0.590 1 130 0.505
LLCKU7 26/02/2015 Put 16.000 0.485 0.485 0.000   500 0.690
LLCLC7 26/02/2015 Call 16.500 0.470 0.470 0.360 10 4,527 0.300
LLCLD7 26/02/2015 Put 16.500 0.755 0.755 0.000   150 1.020
LLCLU7 26/02/2015 Call 17.000 0.275 0.275 0.000   0 0.170
LLCLW7 26/02/2015 Put 17.000 1.090 1.090 0.000   150 1.410
LLCMI7 26/02/2015 Call 17.500 0.155 0.155 0.000   0 0.095
LLCMJ7 26/02/2015 Put 17.500 1.485 1.485 0.000 250 350 1.845
LLCP77 26/02/2015 Call 18.000 0.090 0.090 0.000   0 0.060
LLCP87 26/02/2015 Put 18.000 1.930 1.930 0.000   0 2.310
LLCPV7 26/02/2015 Call 18.500 0.055 0.055 0.000   0 0.045
LLCPW7 26/02/2015 Put 18.500 2.390 2.390 0.000   0 2.785
LLCQM7 26/02/2015 Call 19.000 0.040 0.040 0.000   0 0.040
LLCQN7 26/02/2015 Put 19.000 2.865 2.865 0.000   0 3.275
LLCS67 26/02/2015 Call 19.500 0.030 0.030 0.000   0 0.035
LLCS77 26/02/2015 Put 19.500 3.350 3.350 0.000   0 3.770
LLCXS9 26/03/2015 Call 0.010 16.155 16.155 0.000   0 15.715
LLCVQ8 26/03/2015 Call 10.000 6.385 6.385 0.000   0 5.945
LLCVR8 26/03/2015 Put 10.000 0.030 0.030 0.000   2,500 0.030
LLCXI9 26/03/2015 Call 10.250 6.135 6.135 0.000   0 5.700
LLCXJ9 26/03/2015 Put 10.250 0.030 0.030 0.000   0 0.030
LLCW58 26/03/2015 Call 10.500 5.890 5.890 0.000   350 5.450
LLCW68 26/03/2015 Put 10.500 0.030 0.030 0.000   0 0.030
LLCXO9 26/03/2015 Call 10.750 5.640 5.640 0.000   0 5.200
LLCXP9 26/03/2015 Put 10.750 0.030 0.030 0.000   0 0.030
LLCVO8 26/03/2015 Call 11.000 5.390 5.390 0.000   0 4.955
LLCVP8 26/03/2015 Put 11.000 0.030 0.030 0.000   0 0.030
LLCXG9 26/03/2015 Call 11.250 5.140 5.140 0.000   0 4.705
LLCXH9 26/03/2015 Put 11.250 0.030 0.030 0.000   0 0.030
LLCW18 26/03/2015 Call 11.500 4.895 4.895 0.000   0 4.455
LLCW28 26/03/2015 Put 11.500 0.030 0.030 0.000   200 0.035
LLCXM9 26/03/2015 Call 11.750 4.645 4.645 0.000   0 4.210
LLCXN9 26/03/2015 Put 11.750 0.035 0.035 0.000   0 0.040
LLCVW8 26/03/2015 Call 12.000 4.395 4.395 0.000   0 3.960
LLCVX8 26/03/2015 Put 12.000 0.035 0.035 0.000   100 0.045
LLCK17 26/03/2015 Call 12.010 4.125 4.125 0.000   250 3.700
LLCK27 26/03/2015 Put 12.010 0.035 0.035 0.000   0 0.045
LLCXD9 26/03/2015 Call 12.250 4.145 4.145 0.000   0 3.715
LLCXF9 26/03/2015 Put 12.250 0.035 0.035 0.000   148 0.050
LLCWA8 26/03/2015 Call 12.500 3.900 3.900 0.000   0 3.465
LLCWB8 26/03/2015 Put 12.500 0.040 0.040 0.000   256 0.060
LLCXK9 26/03/2015 Call 12.750 3.650 3.650 0.000   0 3.220
LLCXL9 26/03/2015 Put 12.750 0.045 0.045 0.000   18 0.065
LLCXJ8 26/03/2015 Call 13.000 3.400 3.400 0.000   30 2.980
LLCXK8 26/03/2015 Put 13.000 0.050 0.050 0.000   176 0.080
LLCXQ9 26/03/2015 Call 13.250 3.155 3.155 0.000   0 2.735
LLCXR9 26/03/2015 Put 13.250 0.060 0.060 0.000   0 0.090
LLCYN8 26/03/2015 Call 13.500 2.910 2.910 0.000   25 2.495
LLCYO8 26/03/2015 Put 13.500 0.070 0.070 0.000   0 0.110
LLCXV9 26/03/2015 Call 13.750 2.665 2.665 0.000   190 2.260
LLCXW9 26/03/2015 Put 13.750 0.085 0.085 0.000   0 0.130
LLCWU9 26/03/2015 Call 14.000 2.430 2.430 0.000   829 2.025
LLCWV9 26/03/2015 Put 14.000 0.105 0.105 0.000   420 0.160
LLCYV9 26/03/2015 Call 14.250 2.190 2.190 0.000   150 1.800
LLCYW9 26/03/2015 Put 14.250 0.130 0.130 0.000   0 0.190
LLCTI7 26/03/2015 Call 14.260 1.970 1.970 0.000   0 1.600
LLCTJ7 26/03/2015 Put 14.260 0.130 0.130 0.000   0 0.190
LLCZD9 26/03/2015 Call 14.500 1.960 1.960 0.000   70 1.580
LLCZE9 26/03/2015 Put 14.500 0.160 0.160 0.000   230 0.235
LLCTH7 26/03/2015 Call 14.510 1.755 1.755 0.000   3,000 1.395
LLCTG7 26/03/2015 Put 14.510 0.160 0.160 0.000   0 0.235
LLCZX9 26/03/2015 Call 14.750 1.740 1.740 0.000   300 1.370
LLCZY9 26/03/2015 Put 14.750 0.195 0.195 0.000   0 0.290
LLCCQ7 26/03/2015 Call 15.000 1.520 1.520 0.000   1,100 1.170
LLCCR7 26/03/2015 Put 15.000 0.245 0.245 0.000   32 0.355
LLCDL7 26/03/2015 Call 15.500 1.120 1.120 1.070 150 143 0.820
LLCDM7 26/03/2015 Put 15.500 0.370 0.370 0.000   119 0.535
LLCE27 26/03/2015 Call 16.000 0.780 0.780 0.000   566 0.540
LLCE37 26/03/2015 Put 16.000 0.555 0.555 0.000   42 0.785
LLCKF7 26/03/2015 Call 16.500 0.505 0.505 0.000   3,349 0.335
LLCKG7 26/03/2015 Put 16.500 0.815 0.815 0.000   0 1.105
LLCLX7 26/03/2015 Call 17.000 0.310 0.310 0.000   0 0.200
LLCLY7 26/03/2015 Put 17.000 1.135 1.135 0.000   150 1.485
LLCMK7 26/03/2015 Call 17.500 0.180 0.180 0.000   0 0.120
LLCML7 26/03/2015 Put 17.500 1.520 1.520 0.000   0 1.910
LLCP97 26/03/2015 Call 18.000 0.105 0.105 0.000   0 0.070
LLCPK7 26/03/2015 Put 18.000 1.950 1.950 0.000   0 2.365
LLCPX7 26/03/2015 Call 18.500 0.065 0.065 0.000   0 0.050
LLCPY7 26/03/2015 Put 18.500 2.405 2.405 0.000   0 2.835
LLCQO7 26/03/2015 Call 19.000 0.050 0.050 0.000   0 0.040
LLCQP7 26/03/2015 Put 19.000 2.880 2.880 0.000   0 3.315
LLCS87 26/03/2015 Call 19.500 0.045 0.045 0.000   0 0.035
LLCS97 26/03/2015 Put 19.500 3.365 3.365 0.000   0 3.805
LLCLJ7 23/04/2015 Call 0.010 16.190 16.190 0.000   58,955 15.745
LLCSG7 23/04/2015 Call 13.250 3.155 3.155 0.000   0 2.745
LLCSH7 23/04/2015 Put 13.250 0.070 0.070 0.000   0 0.125
LLCQY7 23/04/2015 Call 13.500 2.905 2.905 0.000   0 2.510
LLCQZ7 23/04/2015 Put 13.500 0.085 0.085 0.000   0 0.145
LLCR17 23/04/2015 Call 13.750 2.665 2.665 0.000   0 2.275
LLCR27 23/04/2015 Put 13.750 0.110 0.110 0.000   0 0.170
LLCR37 23/04/2015 Call 14.000 2.430 2.430 0.000   0 2.040
LLCR47 23/04/2015 Put 14.000 0.135 0.135 0.000   0 0.200
LLCR57 23/04/2015 Call 14.250 2.205 2.205 0.000   0 1.815
LLCR67 23/04/2015 Put 14.250 0.165 0.165 0.000   0 0.235
LLCR77 23/04/2015 Call 14.500 1.980 1.980 0.000   0 1.600
LLCR87 23/04/2015 Put 14.500 0.195 0.195 0.000   0 0.280
LLCR97 23/04/2015 Call 14.750 1.760 1.760 0.000   0 1.395
LLCRF7 23/04/2015 Put 14.750 0.240 0.240 0.000   0 0.340
LLCRG7 23/04/2015 Call 15.000 1.550 1.550 0.000   0 1.205
LLCRH7 23/04/2015 Put 15.000 0.295 0.295 0.000   150 0.415
LLCRI7 23/04/2015 Call 15.500 1.165 1.165 0.000   0 0.865
LLCRJ7 23/04/2015 Put 15.500 0.435 0.435 0.000   0 0.600
LLCRK7 23/04/2015 Call 16.000 0.830 0.830 0.000   0 0.590
LLCRL7 23/04/2015 Put 16.000 0.625 0.625 0.000   0 0.850
LLCRM7 23/04/2015 Call 16.500 0.565 0.565 0.000   0 0.385
LLCRN7 23/04/2015 Put 16.500 0.880 0.880 0.000   0 1.165
LLCRO7 23/04/2015 Call 17.000 0.365 0.365 0.000   0 0.245
LLCRP7 23/04/2015 Put 17.000 1.195 1.195 0.000   0 1.530
LLCRQ7 23/04/2015 Call 17.500 0.225 0.225 0.000   0 0.155
LLCRR7 23/04/2015 Put 17.500 1.560 1.560 0.000   0 1.945
LLCRS7 23/04/2015 Call 18.000 0.140 0.140 0.000   0 0.100
LLCRT7 23/04/2015 Put 18.000 1.975 1.975 0.000   0 2.385
LLCRU7 23/04/2015 Call 18.500 0.085 0.085 0.000   0 0.065
LLCRV7 23/04/2015 Put 18.500 2.415 2.415 0.000   0 2.850
LLCRW7 23/04/2015 Call 19.000 0.055 0.055 0.000   0 0.045
LLCRX7 23/04/2015 Put 19.000 2.880 2.880 0.000   0 3.325
LLCSA7 23/04/2015 Call 19.500 0.040 0.040 0.000   0 0.035
LLCSB7 23/04/2015 Put 19.500 3.365 3.365 0.000   0 3.810
LLCTE7 28/05/2015 Call 13.250 3.165 3.165 0.000   0 2.765
LLCTF7 28/05/2015 Put 13.250 0.095 0.095 0.000   0 0.160
LLCSW7 28/05/2015 Call 13.500 2.930 2.930 0.000   0 2.535
LLCSX7 28/05/2015 Put 13.500 0.115 0.115 0.000   0 0.195
LLCT57 28/05/2015 Call 13.750 2.695 2.695 0.000   0 2.315
LLCT67 28/05/2015 Put 13.750 0.140 0.140 0.000   0 0.225
LLCSK7 28/05/2015 Call 14.000 2.465 2.465 0.000   0 2.095
LLCSL7 28/05/2015 Put 14.000 0.170 0.170 0.000   0 0.270
LLCSQ7 28/05/2015 Call 14.250 2.245 2.245 0.000   0 1.885
LLCSR7 28/05/2015 Put 14.250 0.205 0.205 0.000   0 0.320
LLCT97 28/05/2015 Call 14.500 2.025 2.025 0.000   0 1.685
LLCTA7 28/05/2015 Put 14.500 0.250 0.250 0.000   0 0.385
LLCSY7 28/05/2015 Call 14.750 1.815 1.815 0.000   0 1.490
LLCSZ7 28/05/2015 Put 14.750 0.295 0.295 0.000   0 0.450
LLCSI7 28/05/2015 Call 15.000 1.615 1.615 0.000   0 1.315
LLCSJ7 28/05/2015 Put 15.000 0.360 0.360 0.000   0 0.535
LLCTB7 28/05/2015 Call 15.500 1.240 1.240 0.000   0 0.995
LLCTC7 28/05/2015 Put 15.500 0.510 0.510 0.000   0 0.730
LLCSM7 28/05/2015 Call 16.000 0.915 0.915 0.000   0 0.725
LLCSN7 28/05/2015 Put 16.000 0.705 0.705 0.000   0 0.975
LLCT37 28/05/2015 Call 16.500 0.655 0.655 0.000   0 0.515
LLCT47 28/05/2015 Put 16.500 0.960 0.960 0.000   0 1.270
LLCSO7 28/05/2015 Call 17.000 0.455 0.455 0.000   0 0.355
LLCSP7 28/05/2015 Put 17.000 1.265 1.265 0.000   0 1.615
LLCT77 28/05/2015 Call 17.500 0.305 0.305 0.000   0 0.240
LLCT87 28/05/2015 Put 17.500 1.620 1.620 0.000   0 2.000
LLCSU7 28/05/2015 Call 18.000 0.195 0.195 0.000   0 0.160
LLCSV7 28/05/2015 Put 18.000 2.015 2.015 0.000   0 2.425
LLCT17 28/05/2015 Call 18.500 0.125 0.125 0.000   0 0.105
LLCT27 28/05/2015 Put 18.500 2.440 2.440 0.000   0 2.875
LLCSS7 28/05/2015 Call 19.000 0.080 0.080 0.000   0 0.070
LLCST7 28/05/2015 Put 19.000 2.895 2.895 0.000   0 3.340
LLCTK7 28/05/2015 Call 19.500 0.050 0.050 0.000   0 0.045
LLCTL7 28/05/2015 Put 19.500 3.370 3.370 0.000   0 3.825
LLCGP7 25/06/2015 Call 0.010 16.265 16.265 0.000   0 15.825
LLCY97 25/06/2015 Call 7.000 9.370 9.370 0.000   0 8.930
LLCYA7 25/06/2015 Put 7.000 0.002 0.002 0.000   92 0.001
LLCXT7 25/06/2015 Call 7.500 8.870 8.870 0.000   0 8.435
LLCXU7 25/06/2015 Put 7.500 0.005 0.005 0.000   160 0.002
LLCY77 25/06/2015 Call 9.000 7.380 7.380 0.000   0 6.940
LLCY87 25/06/2015 Put 9.000 0.020 0.020 0.000   40 0.015
LLCXV7 25/06/2015 Call 9.500 6.880 6.880 0.000   0 6.445
LLCXW7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.020
LLCZC7 25/06/2015 Call 10.000 6.385 6.385 0.000   0 5.945
LLCZD7 25/06/2015 Put 10.000 0.035 0.035 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 5.890 5.890 0.000   0 5.450
LLCEG8 25/06/2015 Put 10.500 0.035 0.035 0.000   30 0.045
LLCI28 25/06/2015 Call 11.000 5.390 5.390 0.000   0 4.955
LLCI38 25/06/2015 Put 11.000 0.045 0.045 0.000   0 0.055
LLCGQ7 25/06/2015 Call 11.250 5.140 5.140 0.000   0 4.705
LLCGR7 25/06/2015 Put 11.250 0.045 0.045 0.000   0 0.065
LLCMN8 25/06/2015 Call 11.500 4.895 4.895 0.000   0 4.455
LLCMO8 25/06/2015 Put 11.500 0.050 0.050 0.000   50 0.075
LLCFU7 25/06/2015 Call 11.750 4.645 4.645 0.000   0 4.210
LLCFV7 25/06/2015 Put 11.750 0.055 0.055 0.000   0 0.085
LLCP78 25/06/2015 Call 12.000 4.400 4.400 0.000   0 3.965
LLCP88 25/06/2015 Put 12.000 0.065 0.065 0.000   0 0.095
LLCFO7 25/06/2015 Call 12.250 4.150 4.150 0.000   0 3.720
LLCFP7 25/06/2015 Put 12.250 0.070 0.070 0.000   50 0.110
LLCRR8 25/06/2015 Call 12.500 3.905 3.905 0.000   0 3.480
LLCRS8 25/06/2015 Put 12.500 0.080 0.080 0.000   0 0.125
LLCFW7 25/06/2015 Call 12.750 3.660 3.660 0.000   0 3.245
LLCFX7 25/06/2015 Put 12.750 0.095 0.095 0.000   0 0.150
LLCUP8 25/06/2015 Call 13.000 3.420 3.420 0.000   570 3.015
LLCUQ8 25/06/2015 Put 13.000 0.105 0.105 0.000   0 0.170
LLCFK7 25/06/2015 Call 13.250 3.180 3.180 0.000   70 2.785
LLCFL7 25/06/2015 Put 13.250 0.125 0.125 0.000   36 0.200
LLCYP8 25/06/2015 Call 13.500 2.945 2.945 0.000   0 2.560
LLCYQ8 25/06/2015 Put 13.500 0.145 0.145 0.000   0 0.235
LLCFS7 25/06/2015 Call 13.750 2.715 2.715 0.000   0 2.345
LLCFT7 25/06/2015 Put 13.750 0.170 0.170 0.000   0 0.270
LLCWW9 25/06/2015 Call 14.000 2.490 2.490 0.000   35 2.135
LLCWX9 25/06/2015 Put 14.000 0.205 0.205 0.000   60 0.320
LLCFM7 25/06/2015 Call 14.250 2.270 2.270 0.000   0 1.930
LLCFN7 25/06/2015 Put 14.250 0.245 0.245 0.000   0 0.375
LLCYD9 25/06/2015 Call 14.500 2.060 2.060 0.000   0 1.735
LLCYE9 25/06/2015 Put 14.500 0.290 0.290 0.000   0 0.435
LLCFQ7 25/06/2015 Call 14.750 1.855 1.855 0.000   48 1.550
LLCFR7 25/06/2015 Put 14.750 0.345 0.345 0.000   0 0.510
LLCZF9 25/06/2015 Call 15.000 1.660 1.660 0.000   150 1.380
LLCZG9 25/06/2015 Put 15.000 0.410 0.410 0.000   0 0.590
LLCJ27 25/06/2015 Call 15.500 1.300 1.300 0.000   0 1.070
LLCJ37 25/06/2015 Put 15.500 0.570 0.570 0.000   0 0.790
LLCCS7 25/06/2015 Call 16.000 0.990 0.990 0.000   30 0.805
LLCCT7 25/06/2015 Put 16.000 0.770 0.770 0.000   7 1.030
LLCKH7 25/06/2015 Call 16.500 0.730 0.730 0.000   50 0.595
LLCKI7 25/06/2015 Put 16.500 1.020 1.020 0.000   150 1.320
LLCLZ7 25/06/2015 Call 17.000 0.525 0.525 0.000   150 0.425
LLCM17 25/06/2015 Put 17.000 1.320 1.320 0.000   0 1.655
LLCMM7 25/06/2015 Call 17.500 0.370 0.370 0.000   150 0.300
LLCMN7 25/06/2015 Put 17.500 1.660 1.660 0.000   0 2.035
LLCPL7 25/06/2015 Call 18.000 0.255 0.255 0.000   0 0.205
LLCPM7 25/06/2015 Put 18.000 2.045 2.045 0.000   0 2.450
LLCPZ7 25/06/2015 Call 18.500 0.170 0.170 0.000   0 0.140
LLCQ17 25/06/2015 Put 18.500 2.465 2.465 0.000   0 2.890
LLCQQ7 25/06/2015 Call 19.000 0.110 0.110 0.000   0 0.095
LLCQR7 25/06/2015 Put 19.000 2.915 2.915 0.000   0 3.355
LLCSC7 25/06/2015 Call 19.500 0.075 0.075 0.000   0 0.065
LLCSD7 25/06/2015 Put 19.500 3.385 3.385 0.000   0 3.830
LLCNV7 24/09/2015 Call 0.010 16.105 16.105 0.000   0 15.655
LLCL29 24/09/2015 Call 9.000 7.375 7.375 0.000   0 6.940
LLCL39 24/09/2015 Put 9.000 0.020 0.020 0.000   30 0.045
LLCTN7 24/09/2015 Call 9.010 6.980 6.980 0.000   0 6.540
LLCTM7 24/09/2015 Put 9.010 0.020 0.020 0.000   0 0.045
LLCL69 24/09/2015 Call 9.500 6.880 6.880 0.000   0 6.440
LLCL79 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.060
LLCKT9 24/09/2015 Call 10.000 6.380 6.380 0.000   0 5.945
LLCKU9 24/09/2015 Put 10.000 0.045 0.045 0.000   0 0.075
LLCTO7 24/09/2015 Call 10.010 6.010 6.010 0.000   0 5.570
LLCTP7 24/09/2015 Put 10.010 0.045 0.045 0.000   0 0.075
LLCL89 24/09/2015 Call 10.500 5.885 5.885 0.000   0 5.450
LLCL99 24/09/2015 Put 10.500 0.060 0.060 0.000   0 0.095
LLCKV9 24/09/2015 Call 11.000 5.390 5.390 0.000   0 4.955
LLCKW9 24/09/2015 Put 11.000 0.080 0.080 0.000   0 0.120
LLCTR7 24/09/2015 Call 11.010 5.050 5.050 0.000   0 4.620
LLCTQ7 24/09/2015 Put 11.010 0.080 0.080 0.000   0 0.120
LLCLA9 24/09/2015 Call 11.500 4.895 4.895 0.000   0 4.465
LLCLB9 24/09/2015 Put 11.500 0.100 0.100 0.000   30 0.150
LLCKX9 24/09/2015 Call 12.000 4.405 4.405 0.000   0 3.985
LLCKY9 24/09/2015 Put 12.000 0.130 0.130 0.000   150 0.195
LLCTS7 24/09/2015 Call 12.010 4.115 4.115 0.000   0 3.715
LLCTT7 24/09/2015 Put 12.010 0.130 0.130 0.000   0 0.195
LLCLN9 24/09/2015 Call 12.500 3.925 3.925 0.000   0 3.520
LLCLO9 24/09/2015 Put 12.500 0.165 0.165 0.000   0 0.250
LLCN17 24/09/2015 Call 12.750 3.685 3.685 0.000   0 3.290
LLCN27 24/09/2015 Put 12.750 0.190 0.190 0.000   0 0.285
LLCM59 24/09/2015 Call 13.000 3.455 3.455 0.000   0 3.070
LLCM69 24/09/2015 Put 13.000 0.215 0.215 0.000   100 0.320
LLCMS7 24/09/2015 Call 13.250 3.225 3.225 0.000   0 2.855
LLCMT7 24/09/2015 Put 13.250 0.250 0.250 0.000   0 0.370
LLCN49 24/09/2015 Call 13.500 3.005 3.005 0.000   0 2.645
LLCN59 24/09/2015 Put 13.500 0.285 0.285 0.000   0 0.415
LLCMO7 24/09/2015 Call 13.750 2.785 2.785 0.000   0 2.440
LLCMP7 24/09/2015 Put 13.750 0.335 0.335 0.000   0 0.480
LLCXT9 24/09/2015 Call 14.000 2.580 2.580 0.000   0 2.245
LLCXU9 24/09/2015 Put 14.000 0.380 0.380 0.000   0 0.545
LLCMU7 24/09/2015 Call 14.250 2.380 2.380 0.000   0 2.055
LLCMV7 24/09/2015 Put 14.250 0.445 0.445 0.000   0 0.615
LLCYF9 24/09/2015 Call 14.500 2.190 2.190 0.000   0 1.880
LLCYG9 24/09/2015 Put 14.500 0.510 0.510 0.000   0 0.700
LLCMQ7 24/09/2015 Call 14.750 2.005 2.005 0.000   0 1.705
LLCMR7 24/09/2015 Put 14.750 0.585 0.585 0.000   0 0.790
LLCZH9 24/09/2015 Call 15.000 1.830 1.830 0.000   150 1.545
LLCZI9 24/09/2015 Put 15.000 0.670 0.670 0.000   0 0.895
LLCMW7 24/09/2015 Call 15.500 1.490 1.490 0.000   12 1.250
LLCMX7 24/09/2015 Put 15.500 0.865 0.865 0.000   0 1.120
LLCCU7 24/09/2015 Call 16.000 1.190 1.190 0.000   130 0.995
LLCCV7 24/09/2015 Put 16.000 1.095 1.095 0.000   0 1.380
LLCMY7 24/09/2015 Call 16.500 0.935 0.935 0.000   0 0.775
LLCMZ7 24/09/2015 Put 16.500 1.365 1.365 0.000   0 1.680
LLCJ47 24/09/2015 Call 17.000 0.720 0.720 0.000   150 0.600
LLCJ57 24/09/2015 Put 17.000 1.665 1.665 0.000   155 2.015
LLCNW7 24/09/2015 Call 17.500 0.545 0.545 0.000   300 0.455
LLCNX7 24/09/2015 Put 17.500 2.010 2.010 0.000   0 2.380
LLCM27 24/09/2015 Call 18.000 0.410 0.410 0.000   300 0.345
LLCM37 24/09/2015 Put 18.000 2.380 2.380 0.000   0 2.765
LLCQ27 24/09/2015 Call 18.500 0.300 0.300 0.000   300 0.255
LLCQ37 24/09/2015 Put 18.500 2.770 2.770 0.000   0 3.180
LLCQS7 24/09/2015 Call 19.000 0.225 0.225 0.000   0 0.190
LLCQT7 24/09/2015 Put 19.000 3.185 3.185 0.000   0 3.610
LLCSE7 24/09/2015 Call 19.500 0.165 0.165 0.000   150 0.140
LLCSF7 24/09/2015 Put 19.500 3.630 3.630 0.000   0 4.060
LLCUR7 17/12/2015 Call 0.010 16.205 16.205 0.000   0 15.755
LLCM68 17/12/2015 Call 8.500 7.875 7.875 0.000   48 7.435
LLCM78 17/12/2015 Put 8.500 0.035 0.035 0.000   50 0.055
LLCLX8 17/12/2015 Call 9.000 7.375 7.375 0.000   30 6.935
LLCLY8 17/12/2015 Put 9.000 0.045 0.045 0.000   0 0.070
LLCM28 17/12/2015 Call 11.000 5.390 5.390 0.000   100 4.950
LLCM38 17/12/2015 Put 11.000 0.115 0.115 0.000   100 0.170
LLCGN7 17/12/2015 Call 11.500 4.900 4.900 0.000   0 4.465
LLCGO7 17/12/2015 Put 11.500 0.140 0.140 0.000   0 0.210
LLCG77 17/12/2015 Call 12.000 4.410 4.410 0.000   0 3.995
LLCG87 17/12/2015 Put 12.000 0.180 0.180 0.000   0 0.265
LLCFY7 17/12/2015 Call 12.500 3.935 3.935 0.000   0 3.540
LLCFZ7 17/12/2015 Put 12.500 0.225 0.225 0.000   0 0.330
LLCG97 17/12/2015 Call 13.000 3.475 3.475 0.000   12 3.110
LLCGK7 17/12/2015 Put 13.000 0.290 0.290 0.000   0 0.420
LLCYR8 17/12/2015 Call 13.500 3.035 3.035 0.000   200 2.695
LLCYS8 17/12/2015 Put 13.500 0.375 0.375 0.000   48 0.525
LLCU37 17/12/2015 Call 13.750 2.830 2.830 0.000   0 2.505
LLCU47 17/12/2015 Put 13.750 0.420 0.420 0.000   0 0.590
LLCG37 17/12/2015 Call 14.000 2.630 2.630 0.000   5 2.315
LLCG47 17/12/2015 Put 14.000 0.480 0.480 0.000   0 0.655
LLCU77 17/12/2015 Call 14.250 2.440 2.440 0.000   0 2.130
LLCU87 17/12/2015 Put 14.250 0.545 0.545 0.000   0 0.740
LLCG17 17/12/2015 Call 14.500 2.255 2.255 0.000   0 1.960
LLCG27 17/12/2015 Put 14.500 0.610 0.610 0.000   0 0.825
LLCU17 17/12/2015 Call 14.750 2.075 2.075 0.000   0 1.790
LLCU27 17/12/2015 Put 14.750 0.695 0.695 0.000   0 0.915
LLCG57 17/12/2015 Call 15.000 1.900 1.900 0.000   0 1.640
LLCG67 17/12/2015 Put 15.000 0.780 0.780 0.000   0 1.025
LLCTY7 17/12/2015 Call 15.500 1.580 1.580 0.000   0 1.355
LLCTZ7 17/12/2015 Put 15.500 0.980 0.980 0.000   0 1.250
LLCGL7 17/12/2015 Call 16.000 1.290 1.290 0.000   0 1.100
LLCGM7 17/12/2015 Put 16.000 1.215 1.215 0.000   0 1.510
LLCTU7 17/12/2015 Call 16.500 1.040 1.040 0.000   0 0.890
LLCTV7 17/12/2015 Put 16.500 1.480 1.480 0.000   0 1.805
LLCJW7 17/12/2015 Call 17.000 0.825 0.825 0.000   0 0.710
LLCJX7 17/12/2015 Put 17.000 1.780 1.780 0.000   0 2.130
LLCTW7 17/12/2015 Call 17.500 0.655 0.655 0.000   0 0.560
LLCTX7 17/12/2015 Put 17.500 2.110 2.110 0.000   0 2.475
LLCM47 17/12/2015 Call 18.000 0.510 0.510 0.000   0 0.440
LLCM57 17/12/2015 Put 18.000 2.465 2.465 0.000   0 2.855
LLCU57 17/12/2015 Call 18.500 0.395 0.395 0.000   0 0.340
LLCU67 17/12/2015 Put 18.500 2.845 2.845 0.000   0 3.255
LLCQ47 17/12/2015 Call 19.000 0.305 0.305 0.000   0 0.265
LLCQ57 17/12/2015 Put 19.000 3.250 3.250 0.000   0 3.675
LLCUS7 17/12/2015 Call 19.500 0.230 0.230 0.000      
LLCUT7 17/12/2015 Put 19.500 3.675 3.675 0.000      
LLCQU7 17/12/2015 Call 20.000 0.175 0.175 0.000   0 0.155
LLCQV7 17/12/2015 Put 20.000 4.120 4.120 0.000   0 4.560
LLCNR7 23/03/2016 Call 12.500 3.915 3.915 0.000   0 3.500
LLCNS7 23/03/2016 Put 12.500 0.170 0.170 0.000   0 0.225
LLCN37 23/03/2016 Call 13.000 3.460 3.460 0.000   0 3.065
LLCN47 23/03/2016 Put 13.000 0.250 0.250 0.000   0 0.325
LLCNT7 23/03/2016 Call 13.500 3.035 3.035 0.000   0 2.665
LLCNU7 23/03/2016 Put 13.500 0.355 0.355 0.000   0 0.450
LLCN57 23/03/2016 Call 14.000 2.645 2.645 0.000   0 2.300
LLCN67 23/03/2016 Put 14.000 0.490 0.490 0.000   0 0.600
LLCN77 23/03/2016 Call 14.500 2.295 2.295 0.000   0 1.970
LLCN87 23/03/2016 Put 14.500 0.645 0.645 0.000   0 0.780
LLCNL7 23/03/2016 Call 15.000 1.970 1.970 0.000   0 1.680
LLCNM7 23/03/2016 Put 15.000 0.835 0.835 0.000   0 0.995
LLCN97 23/03/2016 Call 16.000 1.430 1.430 0.000   0 1.195
LLCNK7 23/03/2016 Put 16.000 1.300 1.300 0.000   0 1.515
LLCNP7 23/03/2016 Call 17.000 1.005 1.005 0.000   0 0.820
LLCNQ7 23/03/2016 Put 17.000 1.875 1.875 0.000   0 2.140
LLCNN7 23/03/2016 Call 18.000 0.690 0.690 0.000   0 0.550
LLCNO7 23/03/2016 Put 18.000 2.555 2.555 0.000   0 2.860
LLCQ67 23/03/2016 Call 19.000 0.460 0.460 0.000   0 0.360
LLCQ77 23/03/2016 Put 19.000 3.315 3.315 0.000   0 3.660
LLCQW7 23/03/2016 Call 20.000 0.300 0.300 0.000   0 0.230
LLCQX7 23/03/2016 Put 20.000 4.135 4.135 0.000   0 4.510
LLCUJ7 23/06/2016 Call 13.500 3.135 3.135 0.000   0 2.780
LLCUK7 23/06/2016 Put 13.500 0.500 0.500 0.000   0 0.600
LLCUH7 23/06/2016 Call 14.000 2.775 2.775 0.000   0 2.440
LLCUI7 23/06/2016 Put 14.000 0.650 0.650 0.000   0 0.775
LLCUP7 23/06/2016 Call 14.500 2.445 2.445 0.000   0 2.135
LLCUQ7 23/06/2016 Put 14.500 0.825 0.825 0.000   0 0.970
LLCUD7 23/06/2016 Call 15.000 2.145 2.145 0.000   0 1.855
LLCUE7 23/06/2016 Put 15.000 1.025 1.025 0.000   0 1.190
LLCUF7 23/06/2016 Call 16.000 1.630 1.630 0.000   0 1.385
LLCUG7 23/06/2016 Put 16.000 1.505 1.505 0.000   0 1.715
LLCUB7 23/06/2016 Call 17.000 1.210 1.210 0.000   0 1.020
LLCUC7 23/06/2016 Put 17.000 2.080 2.080 0.000   0 2.335
LLCU97 23/06/2016 Call 18.000 0.885 0.885 0.000   0 0.735
LLCUA7 23/06/2016 Put 18.000 2.740 2.740 0.000   0 3.035
LLCUN7 23/06/2016 Call 19.000 0.640 0.640 0.000   0 0.525
LLCUO7 23/06/2016 Put 19.000 3.475 3.475 0.000   0 3.805
LLCUL7 23/06/2016 Call 20.000 0.455 0.455 0.000   0 0.365
LLCUM7 23/06/2016 Put 20.000 4.270 4.270 0.000   0 4.630
LLCT29 22/12/2016 Call 11.000 5.385 5.385 0.000   0 4.955
LLCT39 22/12/2016 Put 11.000 0.185 0.185 0.000   78 0.225

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.