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 16.870 Down -0.360 16.840 16.900 17.110 17.190 16.820 2,087,339 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
LLCXS9 26/03/2015 Call 0.010 16.885 16.885 0.000   0 16.885
LLCVQ8 26/03/2015 Call 10.000 6.885 6.885 0.000   0 6.885
LLCVR8 26/03/2015 Put 10.000 0.000 0.000 0.000   2,500 0.000
LLCXI9 26/03/2015 Call 10.250 6.635 6.635 0.000   0 6.635
LLCXJ9 26/03/2015 Put 10.250 0.000 0.000 0.000   0 0.000
LLCW58 26/03/2015 Call 10.500 6.385 6.385 0.000   0 6.385
LLCW68 26/03/2015 Put 10.500 0.000 0.000 0.000   0 0.000
LLCXO9 26/03/2015 Call 10.750 6.135 6.135 0.000   0 6.135
LLCXP9 26/03/2015 Put 10.750 0.000 0.000 0.000   0 0.000
LLCVO8 26/03/2015 Call 11.000 5.885 5.885 0.000   0 5.885
LLCVP8 26/03/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCXG9 26/03/2015 Call 11.250 5.635 5.635 0.000   0 5.635
LLCXH9 26/03/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCW18 26/03/2015 Call 11.500 5.385 5.385 0.000   0 5.385
LLCW28 26/03/2015 Put 11.500 0.000 0.000 0.000   200 0.000
LLCXM9 26/03/2015 Call 11.750 5.135 5.135 0.000   0 5.135
LLCXN9 26/03/2015 Put 11.750 0.000 0.000 0.000   0 0.000
LLCVW8 26/03/2015 Call 12.000 4.885 4.885 0.000   0 4.885
LLCVX8 26/03/2015 Put 12.000 0.000 0.000 0.000   100 0.000
LLCK17 26/03/2015 Call 12.010 4.875 4.875 0.000   250 4.875
LLCK27 26/03/2015 Put 12.010 0.000 0.000 0.000   0 0.000
LLCXD9 26/03/2015 Call 12.250 4.635 4.635 0.000   0 4.635
LLCXF9 26/03/2015 Put 12.250 0.000 0.000 0.000   148 0.000
LLCWA8 26/03/2015 Call 12.500 4.385 4.385 0.000   0 4.385
LLCWB8 26/03/2015 Put 12.500 0.001 0.001 0.000   256 0.001
LLCXK9 26/03/2015 Call 12.750 4.140 4.140 0.000   0 4.140
LLCXL9 26/03/2015 Put 12.750 0.001 0.001 0.000   18 0.001
LLCXJ8 26/03/2015 Call 13.000 3.890 3.890 0.000   0 3.890
LLCXK8 26/03/2015 Put 13.000 0.002 0.002 0.000   176 0.002
LLCXQ9 26/03/2015 Call 13.250 3.640 3.640 0.000   0 3.640
LLCXR9 26/03/2015 Put 13.250 0.004 0.004 0.000   0 0.004
LLCYN8 26/03/2015 Call 13.500 3.390 3.390 0.000   0 3.390
LLCYO8 26/03/2015 Put 13.500 0.006 0.006 0.000   0 0.006
LLCXV9 26/03/2015 Call 13.750 3.140 3.140 0.000   0 3.140
LLCXW9 26/03/2015 Put 13.750 0.009 0.009 0.000   0 0.009
LLCWU9 26/03/2015 Call 14.000 2.895 2.895 0.000   0 2.895
LLCWV9 26/03/2015 Put 14.000 0.015 0.015 0.000   420 0.015
LLCYV9 26/03/2015 Call 14.250 2.645 2.645 0.000   10 2.645
LLCYW9 26/03/2015 Put 14.250 0.015 0.015 0.000   0 0.015
LLCTI7 26/03/2015 Call 14.260 2.635 2.635 0.000   0 2.635
LLCTJ7 26/03/2015 Put 14.260 0.020 0.020 0.000   0 0.020
LLCZD9 26/03/2015 Call 14.500 2.400 2.400 0.000   0 2.400
LLCZE9 26/03/2015 Put 14.500 0.020 0.020 0.000   550 0.020
LLCTH7 26/03/2015 Call 14.510 2.390 2.390 0.000   3,000 2.390
LLCTG7 26/03/2015 Put 14.510 0.025 0.025 0.000   0 0.025
LLCZX9 26/03/2015 Call 14.750 2.155 2.155 0.000   0 2.155
LLCZY9 26/03/2015 Put 14.750 0.030 0.030 0.000   0 0.030
LLCCQ7 26/03/2015 Call 15.000 1.915 1.915 0.000   0 1.915
LLCCR7 26/03/2015 Put 15.000 0.035 0.035 0.000   32 0.035
LLCDL7 26/03/2015 Call 15.500 1.440 1.440 0.000   0 1.440
LLCDM7 26/03/2015 Put 15.500 0.060 0.060 0.000 50 504 0.060
LLCE27 26/03/2015 Call 16.000 0.995 0.995 0.000   32 0.995
LLCE37 26/03/2015 Put 16.000 0.110 0.110 0.100 285 946 0.110
LLCVT7 26/03/2015 Call 16.010 0.985 0.985 0.000   20 0.985
LLCVU7 26/03/2015 Put 16.010 0.110 0.110 0.000   0 0.110
LLCKF7 26/03/2015 Call 16.500 0.605 0.605 0.000   16 0.605
LLCKG7 26/03/2015 Put 16.500 0.215 0.215 0.000 50 302 0.215
LLCVW7 26/03/2015 Call 16.510 0.600 0.600 0.000   0 0.600
LLCVV7 26/03/2015 Put 16.510 0.220 0.220 0.000   0 0.220
LLCLX7 26/03/2015 Call 17.000 0.315 0.315 0.000   80 0.315
LLCLY7 26/03/2015 Put 17.000 0.415 0.415 0.000   1,245 0.415
LLCMK7 26/03/2015 Call 17.500 0.140 0.140 0.125 84 292 0.140
LLCML7 26/03/2015 Put 17.500 0.735 0.735 0.000   1,510 0.735
LLCP97 26/03/2015 Call 18.000 0.050 0.050 0.050 10 250 0.050
LLCPK7 26/03/2015 Put 18.000 1.155 1.155 0.000   0 1.155
LLCPX7 26/03/2015 Call 18.500 0.020 0.020 0.000   10 0.020
LLCPY7 26/03/2015 Put 18.500 1.630 1.630 0.000   0 1.630
LLCQO7 26/03/2015 Call 19.000 0.006 0.006 0.000   50 0.006
LLCQP7 26/03/2015 Put 19.000 2.130 2.130 0.000   0 2.130
LLCS87 26/03/2015 Call 19.500 0.002 0.002 0.000   0 0.002
LLCS97 26/03/2015 Put 19.500 2.630 2.630 0.000   0 2.630
LLCUY7 26/03/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCUZ7 26/03/2015 Put 20.000 3.130 3.130 0.000   0 3.130
LLCW27 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW37 26/03/2015 Put 20.500 3.630 3.630 0.000   0 3.630
LLCXD7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXF7 26/03/2015 Put 21.000 4.130 4.130 0.000   0 4.130
LLCLJ7 23/04/2015 Call 0.010 16.915 16.915 0.000   64,500 16.915
LLCSG7 23/04/2015 Call 13.250 3.675 3.675 0.000   0 3.675
LLCSH7 23/04/2015 Put 13.250 0.035 0.035 0.000   0 0.035
LLCQY7 23/04/2015 Call 13.500 3.430 3.430 0.000   0 3.430
LLCQZ7 23/04/2015 Put 13.500 0.035 0.035 0.000   0 0.035
LLCR17 23/04/2015 Call 13.750 3.185 3.185 0.000   0 3.185
LLCR27 23/04/2015 Put 13.750 0.035 0.035 0.000   0 0.035
LLCR37 23/04/2015 Call 14.000 2.940 2.940 0.000   0 2.940
LLCR47 23/04/2015 Put 14.000 0.035 0.035 0.000   0 0.035
LLCR57 23/04/2015 Call 14.250 2.700 2.700 0.000   0 2.700
LLCR67 23/04/2015 Put 14.250 0.040 0.040 0.000   0 0.040
LLCR77 23/04/2015 Call 14.500 2.460 2.460 0.000   0 2.460
LLCR87 23/04/2015 Put 14.500 0.050 0.050 0.000   0 0.050
LLCR97 23/04/2015 Call 14.750 2.225 2.225 0.000   0 2.225
LLCRF7 23/04/2015 Put 14.750 0.060 0.060 0.000   0 0.060
LLCRG7 23/04/2015 Call 15.000 1.990 1.990 0.000   0 1.990
LLCRH7 23/04/2015 Put 15.000 0.075 0.075 0.000   150 0.075
LLCRI7 23/04/2015 Call 15.500 1.540 1.540 0.000   0 1.540
LLCRJ7 23/04/2015 Put 15.500 0.125 0.125 0.000   0 0.125
LLCRK7 23/04/2015 Call 16.000 1.125 1.125 0.000   0 1.125
LLCRL7 23/04/2015 Put 16.000 0.210 0.210 0.000   25 0.210
LLCRM7 23/04/2015 Call 16.500 0.760 0.760 0.000   10 0.760
LLCRN7 23/04/2015 Put 16.500 0.345 0.345 0.000   0 0.345
LLCRO7 23/04/2015 Call 17.000 0.470 0.470 0.430 190 190 0.470
LLCRP7 23/04/2015 Put 17.000 0.550 0.550 0.000   0 0.550
LLCRQ7 23/04/2015 Call 17.500 0.265 0.265 0.000   2,647 0.265
LLCRR7 23/04/2015 Put 17.500 0.840 0.840 0.000   10 0.840
LLCRS7 23/04/2015 Call 18.000 0.135 0.135 0.000   0 0.135
LLCRT7 23/04/2015 Put 18.000 1.215 1.215 0.000   60 1.215
LLCRU7 23/04/2015 Call 18.500 0.070 0.070 0.000   0 0.070
LLCRV7 23/04/2015 Put 18.500 1.655 1.655 0.000   0 1.655
LLCRW7 23/04/2015 Call 19.000 0.035 0.035 0.000   0 0.035
LLCRX7 23/04/2015 Put 19.000 2.135 2.135 0.000   0 2.135
LLCSA7 23/04/2015 Call 19.500 0.020 0.020 0.000   0 0.020
LLCSB7 23/04/2015 Put 19.500 2.630 2.630 0.000   0 2.630
LLCV17 23/04/2015 Call 20.000 0.010 0.010 0.000   0 0.010
LLCV27 23/04/2015 Put 20.000 3.130 3.130 0.000   0 3.130
LLCW47 23/04/2015 Call 20.500 0.005 0.005 0.000   0 0.005
LLCW57 23/04/2015 Put 20.500 3.630 3.630 0.000   0 3.630
LLCXG7 23/04/2015 Call 21.000 0.002 0.002 0.000   0 0.002
LLCXH7 23/04/2015 Put 21.000 4.130 4.130 0.000   0 4.130
LLCZA7 28/05/2015 Call 0.010 16.950 16.950 0.000   0 16.950
LLCTE7 28/05/2015 Call 13.250 3.725 3.725 0.000   0 3.725
LLCTF7 28/05/2015 Put 13.250 0.040 0.040 0.000   0 0.040
LLCSW7 28/05/2015 Call 13.500 3.480 3.480 0.000   0 3.480
LLCSX7 28/05/2015 Put 13.500 0.050 0.050 0.000   0 0.050
LLCT57 28/05/2015 Call 13.750 3.240 3.240 0.000   0 3.240
LLCT67 28/05/2015 Put 13.750 0.060 0.060 0.000   0 0.060
LLCSK7 28/05/2015 Call 14.000 3.000 3.000 0.000   0 3.000
LLCSL7 28/05/2015 Put 14.000 0.065 0.065 0.000   0 0.065
LLCSQ7 28/05/2015 Call 14.250 2.765 2.765 0.000   0 2.765
LLCSR7 28/05/2015 Put 14.250 0.080 0.080 0.000   0 0.080
LLCT97 28/05/2015 Call 14.500 2.535 2.535 0.000   0 2.535
LLCTA7 28/05/2015 Put 14.500 0.095 0.095 0.000   0 0.095
LLCSY7 28/05/2015 Call 14.750 2.310 2.310 0.000   0 2.310
LLCSZ7 28/05/2015 Put 14.750 0.120 0.120 0.000   0 0.120
LLCSI7 28/05/2015 Call 15.000 2.085 2.085 0.000   0 2.085
LLCSJ7 28/05/2015 Put 15.000 0.145 0.145 0.000   0 0.145
LLCTB7 28/05/2015 Call 15.500 1.660 1.660 0.000   0 1.660
LLCTC7 28/05/2015 Put 15.500 0.220 0.220 0.000   42 0.220
LLCSM7 28/05/2015 Call 16.000 1.270 1.270 0.000   0 1.270
LLCSN7 28/05/2015 Put 16.000 0.325 0.325 0.000   30 0.325
LLCT37 28/05/2015 Call 16.500 0.920 0.920 0.000   15 0.920
LLCT47 28/05/2015 Put 16.500 0.475 0.475 0.000   0 0.475
LLCSO7 28/05/2015 Call 17.000 0.635 0.635 0.000   0 0.635
LLCSP7 28/05/2015 Put 17.000 0.690 0.690 0.000   25 0.690
LLCT77 28/05/2015 Call 17.500 0.410 0.410 0.000   0 0.410
LLCT87 28/05/2015 Put 17.500 0.965 0.965 0.000   0 0.965
LLCSU7 28/05/2015 Call 18.000 0.255 0.255 0.000   3,927 0.255
LLCSV7 28/05/2015 Put 18.000 1.310 1.310 0.000   0 1.310
LLCT17 28/05/2015 Call 18.500 0.150 0.150 0.000   0 0.150
LLCT27 28/05/2015 Put 18.500 1.715 1.715 0.000   0 1.715
LLCSS7 28/05/2015 Call 19.000 0.090 0.090 0.000   150 0.090
LLCST7 28/05/2015 Put 19.000 2.160 2.160 0.000   0 2.160
LLCTK7 28/05/2015 Call 19.500 0.055 0.055 0.000   0 0.055
LLCTL7 28/05/2015 Put 19.500 2.640 2.640 0.000   0 2.640
LLCV37 28/05/2015 Call 20.000 0.040 0.040 0.000   0 0.040
LLCV47 28/05/2015 Put 20.000 3.135 3.135 0.000   0 3.135
LLCW67 28/05/2015 Call 20.500 0.035 0.035 0.000   0 0.035
LLCW77 28/05/2015 Put 20.500 3.630 3.630 0.000   0 3.630
LLCXI7 28/05/2015 Call 21.000 0.030 0.030 0.000   0 0.030
LLCXJ7 28/05/2015 Put 21.000 4.130 4.130 0.000   0 4.130
LLCGP7 25/06/2015 Call 0.010 16.980 16.980 0.000   0 16.980
LLCY97 25/06/2015 Call 7.000 9.920 9.920 0.000   0 9.920
LLCYA7 25/06/2015 Put 7.000 0.002 0.002 0.000   92 0.002
LLCXT7 25/06/2015 Call 7.500 9.425 9.425 0.000   0 9.425
LLCXU7 25/06/2015 Put 7.500 0.004 0.004 0.000   160 0.004
LLCY77 25/06/2015 Call 9.000 7.935 7.935 0.000   0 7.935
LLCY87 25/06/2015 Put 9.000 0.015 0.015 0.000   40 0.015
LLCXV7 25/06/2015 Call 9.500 7.435 7.435 0.000   0 7.435
LLCXW7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
LLCZC7 25/06/2015 Call 10.000 6.940 6.940 0.000   0 6.940
LLCZD7 25/06/2015 Put 10.000 0.030 0.030 0.000   50 0.030
LLCEF8 25/06/2015 Call 10.500 6.445 6.445 0.000   0 6.445
LLCEG8 25/06/2015 Put 10.500 0.035 0.035 0.000   30 0.035
LLCI28 25/06/2015 Call 11.000 5.950 5.950 0.000   0 5.950
LLCI38 25/06/2015 Put 11.000 0.035 0.035 0.000   0 0.035
LLCGQ7 25/06/2015 Call 11.250 5.700 5.700 0.000   0 5.700
LLCGR7 25/06/2015 Put 11.250 0.035 0.035 0.000   0 0.035
LLCMN8 25/06/2015 Call 11.500 5.455 5.455 0.000   0 5.455
LLCMO8 25/06/2015 Put 11.500 0.035 0.035 0.000   50 0.035
LLCFU7 25/06/2015 Call 11.750 5.205 5.205 0.000   0 5.205
LLCFV7 25/06/2015 Put 11.750 0.040 0.040 0.000   0 0.040
LLCP78 25/06/2015 Call 12.000 4.965 4.965 0.000   0 4.965
LLCP88 25/06/2015 Put 12.000 0.040 0.040 0.000   0 0.040
LLCFO7 25/06/2015 Call 12.250 4.720 4.720 0.000   0 4.720
LLCFP7 25/06/2015 Put 12.250 0.040 0.040 0.000   50 0.040
LLCRR8 25/06/2015 Call 12.500 4.480 4.480 0.000   0 4.480
LLCRS8 25/06/2015 Put 12.500 0.045 0.045 0.000   0 0.045
LLCFW7 25/06/2015 Call 12.750 4.235 4.235 0.000   0 4.235
LLCFX7 25/06/2015 Put 12.750 0.050 0.050 0.000   0 0.050
LLCUP8 25/06/2015 Call 13.000 3.995 3.995 0.000   20 3.995
LLCUQ8 25/06/2015 Put 13.000 0.055 0.055 0.000   0 0.055
LLCFK7 25/06/2015 Call 13.250 3.755 3.755 0.000   0 3.755
LLCFL7 25/06/2015 Put 13.250 0.065 0.065 0.000   36 0.065
LLCVI7 25/06/2015 Call 13.260 3.750 3.750 0.000   0 3.750
LLCVH7 25/06/2015 Put 13.260 0.065 0.065 0.000   0 0.065
LLCYP8 25/06/2015 Call 13.500 3.520 3.520 0.000   0 3.520
LLCYQ8 25/06/2015 Put 13.500 0.075 0.075 0.000   0 0.075
LLCVJ7 25/06/2015 Call 13.510 3.510 3.510 0.000   0 3.510
LLCVK7 25/06/2015 Put 13.510 0.075 0.075 0.000   0 0.075
LLCFS7 25/06/2015 Call 13.750 3.285 3.285 0.000   0 3.285
LLCFT7 25/06/2015 Put 13.750 0.085 0.085 0.000   95 0.085
LLCVM7 25/06/2015 Call 13.760 3.275 3.275 0.000   0 3.275
LLCVL7 25/06/2015 Put 13.760 0.085 0.085 0.000   0 0.085
LLCWW9 25/06/2015 Call 14.000 3.050 3.050 0.000   0 3.050
LLCWX9 25/06/2015 Put 14.000 0.100 0.100 0.000   631 0.100
LLCFM7 25/06/2015 Call 14.250 2.820 2.820 0.000   0 2.820
LLCFN7 25/06/2015 Put 14.250 0.120 0.120 0.000   151 0.120
LLCVQ7 25/06/2015 Call 14.260 2.815 2.815 0.000   100 2.815
LLCVP7 25/06/2015 Put 14.260 0.120 0.120 0.000   0 0.120
LLCYD9 25/06/2015 Call 14.500 2.595 2.595 0.000   0 2.595
LLCYE9 25/06/2015 Put 14.500 0.145 0.145 0.000   0 0.145
LLCVR7 25/06/2015 Call 14.510 2.585 2.585 0.000   0 2.585
LLCVS7 25/06/2015 Put 14.510 0.145 0.145 0.000   0 0.145
LLCFQ7 25/06/2015 Call 14.750 2.375 2.375 0.000   0 2.375
LLCFR7 25/06/2015 Put 14.750 0.170 0.170 0.000   0 0.170
LLCZF9 25/06/2015 Call 15.000 2.160 2.160 0.000   0 2.160
LLCZG9 25/06/2015 Put 15.000 0.205 0.205 0.000   0 0.205
LLCJ27 25/06/2015 Call 15.500 1.750 1.750 0.000   0 1.750
LLCJ37 25/06/2015 Put 15.500 0.285 0.285 0.000   113 0.285
LLCCS7 25/06/2015 Call 16.000 1.370 1.370 0.000   120 1.370
LLCCT7 25/06/2015 Put 16.000 0.400 0.400 0.400 25 32 0.400
LLCKH7 25/06/2015 Call 16.500 1.030 1.030 0.000   50 1.030
LLCKI7 25/06/2015 Put 16.500 0.560 0.560 0.000   150 0.560
LLCLZ7 25/06/2015 Call 17.000 0.750 0.750 0.000   337 0.750
LLCM17 25/06/2015 Put 17.000 0.775 0.775 0.000   0 0.775
LLCMM7 25/06/2015 Call 17.500 0.520 0.520 0.000   410 0.520
LLCMN7 25/06/2015 Put 17.500 1.045 1.045 0.000   0 1.045
LLCPL7 25/06/2015 Call 18.000 0.340 0.340 0.000   112 0.340
LLCPM7 25/06/2015 Put 18.000 1.375 1.375 0.000   0 1.375
LLCPZ7 25/06/2015 Call 18.500 0.220 0.220 0.000   0 0.220
LLCQ17 25/06/2015 Put 18.500 1.760 1.760 0.000   0 1.760
LLCQQ7 25/06/2015 Call 19.000 0.135 0.135 0.000   0 0.135
LLCQR7 25/06/2015 Put 19.000 2.190 2.190 0.000   0 2.190
LLCSC7 25/06/2015 Call 19.500 0.085 0.085 0.000   0 0.085
LLCSD7 25/06/2015 Put 19.500 2.655 2.655 0.000   0 2.655
LLCV57 25/06/2015 Call 20.000 0.055 0.055 0.000   0 0.055
LLCV67 25/06/2015 Put 20.000 3.140 3.140 0.000   0 3.140
LLCW87 25/06/2015 Call 20.500 0.040 0.040 0.000   0 0.040
LLCW97 25/06/2015 Put 20.500 3.635 3.635 0.000   0 3.635
LLCXK7 25/06/2015 Call 21.000 0.035 0.035 0.000   0 0.035
LLCXL7 25/06/2015 Put 21.000 4.135 4.135 0.000   0 4.135
LLCWE7 30/07/2015 Call 14.000 3.120 3.120 0.000   0 3.120
LLCWF7 30/07/2015 Put 14.000 0.140 0.140 0.000   0 0.140
LLCX37 30/07/2015 Call 14.250 2.895 2.895 0.000   0 2.895
LLCX47 30/07/2015 Put 14.250 0.160 0.160 0.000   0 0.160
LLCX17 30/07/2015 Call 14.500 2.675 2.675 0.000   0 2.675
LLCX27 30/07/2015 Put 14.500 0.190 0.190 0.000   0 0.190
LLCWG7 30/07/2015 Call 14.750 2.460 2.460 0.000   0 2.460
LLCWH7 30/07/2015 Put 14.750 0.220 0.220 0.000   0 0.220
LLCWQ7 30/07/2015 Call 15.000 2.250 2.250 0.000   0 2.250
LLCWR7 30/07/2015 Put 15.000 0.260 0.260 0.000   0 0.260
LLCWY7 30/07/2015 Call 15.500 1.850 1.850 0.000   0 1.850
LLCWZ7 30/07/2015 Put 15.500 0.355 0.355 0.000   0 0.355
LLCWO7 30/07/2015 Call 16.000 1.485 1.485 0.000   0 1.485
LLCWP7 30/07/2015 Put 16.000 0.490 0.490 0.000   0 0.490
LLCWW7 30/07/2015 Call 16.500 1.160 1.160 0.000   0 1.160
LLCWX7 30/07/2015 Put 16.500 0.660 0.660 0.000   0 0.660
LLCWK7 30/07/2015 Call 17.000 0.875 0.875 0.000   0 0.875
LLCWL7 30/07/2015 Put 17.000 0.875 0.875 0.000   0 0.875
LLCWS7 30/07/2015 Call 17.500 0.640 0.640 0.620 80 80 0.640
LLCWT7 30/07/2015 Put 17.500 1.145 1.145 0.000   0 1.145
LLCWM7 30/07/2015 Call 18.000 0.455 0.455 0.000   0 0.455
LLCWN7 30/07/2015 Put 18.000 1.460 1.460 0.000   0 1.460
LLCWU7 30/07/2015 Call 18.500 0.310 0.310 0.000   0 0.310
LLCWV7 30/07/2015 Put 18.500 1.825 1.825 0.000   0 1.825
LLCX57 30/07/2015 Call 19.000 0.205 0.205 0.000   0 0.205
LLCX67 30/07/2015 Put 19.000 2.235 2.235 0.000   0 2.235
LLCWI7 30/07/2015 Call 19.500 0.135 0.135 0.000   0 0.135
LLCWJ7 30/07/2015 Put 19.500 2.680 2.680 0.000   0 2.680
LLCX77 30/07/2015 Call 20.000 0.090 0.090 0.000   0 0.090
LLCX87 30/07/2015 Put 20.000 3.150 3.150 0.000   0 3.150
LLCX97 30/07/2015 Call 20.500 0.055 0.055 0.000   0 0.055
LLCXA7 30/07/2015 Put 20.500 3.640 3.640 0.000   0 3.640
LLCXM7 30/07/2015 Call 21.000 0.035 0.035 0.000   0 0.035
LLCXN7 30/07/2015 Put 21.000 4.135 4.135 0.000   0 4.135
LLCZB7 27/08/2015 Call 14.250 2.985 2.985 0.000   0 2.985
LLCZE7 27/08/2015 Put 14.250 0.260 0.260 0.000   0 0.260
LLCYG7 27/08/2015 Call 14.500 2.765 2.765 0.000   0 2.765
LLCYH7 27/08/2015 Put 14.500 0.295 0.295 0.000   0 0.295
LLCZ87 27/08/2015 Call 14.750 2.550 2.550 0.000   0 2.550
LLCZ97 27/08/2015 Put 14.750 0.340 0.340 0.000   0 0.340
LLCYU7 27/08/2015 Call 15.000 2.345 2.345 0.000   0 2.345
LLCYV7 27/08/2015 Put 15.000 0.385 0.385 0.000   0 0.385
LLCYE7 27/08/2015 Call 15.500 1.950 1.950 0.000   0 1.950
LLCYF7 27/08/2015 Put 15.500 0.505 0.505 0.000   0 0.505
LLCZ27 27/08/2015 Call 16.000 1.590 1.590 0.000   0 1.590
LLCZ37 27/08/2015 Put 16.000 0.660 0.660 0.000   0 0.660
LLCYI7 27/08/2015 Call 16.500 1.265 1.265 0.000   0 1.265
LLCYJ7 27/08/2015 Put 16.500 0.850 0.850 0.000   0 0.850
LLCYZ7 27/08/2015 Call 17.000 0.985 0.985 0.000   0 0.985
LLCZ17 27/08/2015 Put 17.000 1.085 1.085 0.000   0 1.085
LLCYK7 27/08/2015 Call 17.500 0.745 0.745 0.000   0 0.745
LLCYL7 27/08/2015 Put 17.500 1.360 1.360 0.000   0 1.360
LLCYS7 27/08/2015 Call 18.000 0.545 0.545 0.000   0 0.545
LLCYT7 27/08/2015 Put 18.000 1.680 1.680 0.000   0 1.680
LLCZ67 27/08/2015 Call 18.500 0.395 0.395 0.000   0 0.395
LLCZ77 27/08/2015 Put 18.500 2.035 2.035 0.000   0 2.035
LLCYQ7 27/08/2015 Call 19.000 0.275 0.275 0.000   0 0.275
LLCYR7 27/08/2015 Put 19.000 2.430 2.430 0.000   0 2.430
LLCZ47 27/08/2015 Call 19.500 0.190 0.190 0.000   0 0.190
LLCZ57 27/08/2015 Put 19.500 2.855 2.855 0.000   0 2.855
LLCYM7 27/08/2015 Call 20.000 0.135 0.135 0.000   0 0.135
LLCYN7 27/08/2015 Put 20.000 3.300 3.300 0.000   0 3.300
LLCYW7 27/08/2015 Call 20.500 0.095 0.095 0.000   0 0.095
LLCYX7 27/08/2015 Put 20.500 3.765 3.765 0.000   0 3.765
LLCYO7 27/08/2015 Call 21.000 0.065 0.065 0.000   0 0.065
LLCYP7 27/08/2015 Put 21.000 4.235 4.235 0.000   0 4.235
LLCNV7 24/09/2015 Call 0.010 16.825 16.825 0.000   17,310 16.825
LLCL29 24/09/2015 Call 9.000 7.970 7.970 0.000   0 7.970
LLCL39 24/09/2015 Put 9.000 0.035 0.035 0.000   30 0.035
LLCTN7 24/09/2015 Call 9.010 7.730 7.730 0.000   0 7.730
LLCTM7 24/09/2015 Put 9.010 0.035 0.035 0.000   0 0.035
LLCL69 24/09/2015 Call 9.500 7.475 7.475 0.000   0 7.475
LLCL79 24/09/2015 Put 9.500 0.040 0.040 0.000   0 0.040
LLCKT9 24/09/2015 Call 10.000 6.980 6.980 0.000   0 6.980
LLCKU9 24/09/2015 Put 10.000 0.040 0.040 0.000   0 0.040
LLCTO7 24/09/2015 Call 10.010 6.745 6.745 0.000   0 6.745
LLCTP7 24/09/2015 Put 10.010 0.040 0.040 0.000   0 0.040
LLCL89 24/09/2015 Call 10.500 6.485 6.485 0.000   0 6.485
LLCL99 24/09/2015 Put 10.500 0.050 0.050 0.000   0 0.050
LLCKV9 24/09/2015 Call 11.000 5.995 5.995 0.000   0 5.995
LLCKW9 24/09/2015 Put 11.000 0.060 0.060 0.000   0 0.060
LLCTR7 24/09/2015 Call 11.010 5.760 5.760 0.000   0 5.760
LLCTQ7 24/09/2015 Put 11.010 0.060 0.060 0.000   0 0.060
LLCLA9 24/09/2015 Call 11.500 5.505 5.505 0.000   0 5.505
LLCLB9 24/09/2015 Put 11.500 0.070 0.070 0.000   30 0.070
LLCKX9 24/09/2015 Call 12.000 5.015 5.015 0.000   0 5.015
LLCKY9 24/09/2015 Put 12.000 0.090 0.090 0.000   150 0.090
LLCTS7 24/09/2015 Call 12.010 4.795 4.795 0.000   0 4.795
LLCTT7 24/09/2015 Put 12.010 0.090 0.090 0.000   0 0.090
LLCLN9 24/09/2015 Call 12.500 4.535 4.535 0.000   0 4.535
LLCLO9 24/09/2015 Put 12.500 0.115 0.115 0.000   0 0.115
LLCN17 24/09/2015 Call 12.750 4.295 4.295 0.000   0 4.295
LLCN27 24/09/2015 Put 12.750 0.130 0.130 0.000   0 0.130
LLCM59 24/09/2015 Call 13.000 4.060 4.060 0.000   0 4.060
LLCM69 24/09/2015 Put 13.000 0.145 0.145 0.000   100 0.145
LLCXS7 24/09/2015 Call 13.010 3.855 3.855 0.000   0 3.855
LLCXY7 24/09/2015 Put 13.010 0.150 0.150 0.000   0 0.150
LLCMS7 24/09/2015 Call 13.250 3.825 3.825 0.000   0 3.825
LLCMT7 24/09/2015 Put 13.250 0.170 0.170 0.000   0 0.170
LLCN49 24/09/2015 Call 13.500 3.590 3.590 0.000   0 3.590
LLCN59 24/09/2015 Put 13.500 0.190 0.190 0.000   0 0.190
LLCMO7 24/09/2015 Call 13.750 3.365 3.365 0.000   0 3.365
LLCMP7 24/09/2015 Put 13.750 0.220 0.220 0.000   0 0.220
LLCXT9 24/09/2015 Call 14.000 3.140 3.140 0.000   0 3.140
LLCXU9 24/09/2015 Put 14.000 0.255 0.255 0.000   0 0.255
LLCY17 24/09/2015 Call 14.010 2.960 2.960 0.000   0 2.960
LLCXZ7 24/09/2015 Put 14.010 0.250 0.250 0.000   0 0.250
LLCMU7 24/09/2015 Call 14.250 2.920 2.920 0.000   0 2.920
LLCMV7 24/09/2015 Put 14.250 0.290 0.290 0.000   0 0.290
LLCYF9 24/09/2015 Call 14.500 2.705 2.705 0.000   0 2.705
LLCYG9 24/09/2015 Put 14.500 0.330 0.330 0.000   0 0.330
LLCVE7 24/09/2015 Call 14.510 2.540 2.540 0.000   0 2.540
LLCVD7 24/09/2015 Put 14.510 0.330 0.330 0.000   0 0.330
LLCMQ7 24/09/2015 Call 14.750 2.495 2.495 0.000   0 2.495
LLCMR7 24/09/2015 Put 14.750 0.380 0.380 0.000   0 0.380
LLCZH9 24/09/2015 Call 15.000 2.295 2.295 0.000   150 2.295
LLCZI9 24/09/2015 Put 15.000 0.435 0.435 0.000   0 0.435
LLCVF7 24/09/2015 Call 15.010 2.145 2.145 0.000   0 2.145
LLCVG7 24/09/2015 Put 15.010 0.435 0.435 0.000   0 0.435
LLCMW7 24/09/2015 Call 15.500 1.910 1.910 0.000   12 1.910
LLCMX7 24/09/2015 Put 15.500 0.565 0.565 0.000   0 0.565
LLCCU7 24/09/2015 Call 16.000 1.560 1.560 0.000   170 1.560
LLCCV7 24/09/2015 Put 16.000 0.730 0.730 0.000   30 0.730
LLCMY7 24/09/2015 Call 16.500 1.250 1.250 0.000   0 1.250
LLCMZ7 24/09/2015 Put 16.500 0.935 0.935 0.000   0 0.935
LLCJ47 24/09/2015 Call 17.000 0.980 0.980 0.000   150 0.980
LLCJ57 24/09/2015 Put 17.000 1.180 1.180 0.000   155 1.180
LLCNW7 24/09/2015 Call 17.500 0.745 0.745 0.000   300 0.745
LLCNX7 24/09/2015 Put 17.500 1.465 1.465 0.000   170 1.465
LLCM27 24/09/2015 Call 18.000 0.555 0.555 0.000   300 0.555
LLCM37 24/09/2015 Put 18.000 1.790 1.790 0.000   0 1.790
LLCQ27 24/09/2015 Call 18.500 0.405 0.405 0.000   300 0.405
LLCQ37 24/09/2015 Put 18.500 2.150 2.150 0.000   0 2.150
LLCQS7 24/09/2015 Call 19.000 0.290 0.290 0.000   14 0.290
LLCQT7 24/09/2015 Put 19.000 2.545 2.545 0.000   0 2.545
LLCSE7 24/09/2015 Call 19.500 0.205 0.205 0.000   150 0.205
LLCSF7 24/09/2015 Put 19.500 2.965 2.965 0.000   0 2.965
LLCV77 24/09/2015 Call 20.000 0.140 0.140 0.000   150 0.140
LLCV87 24/09/2015 Put 20.000 3.410 3.410 0.000   0 3.410
LLCWA7 24/09/2015 Call 20.500 0.100 0.100 0.000   150 0.100
LLCWB7 24/09/2015 Put 20.500 3.865 3.865 0.000   0 3.865
LLCXO7 24/09/2015 Call 21.000 0.070 0.070 0.000   120 0.070
LLCXP7 24/09/2015 Put 21.000 4.335 4.335 0.000   0 4.335
LLCUR7 17/12/2015 Call 0.010 16.900 16.900 0.000   0 16.900
LLCM68 17/12/2015 Call 8.500 8.460 8.460 0.000   39 8.460
LLCM78 17/12/2015 Put 8.500 0.030 0.030 0.000   50 0.030
LLCLX8 17/12/2015 Call 9.000 7.965 7.965 0.000   0 7.965
LLCLY8 17/12/2015 Put 9.000 0.040 0.040 0.000   0 0.040
LLCM28 17/12/2015 Call 11.000 5.995 5.995 0.000   100 5.995
LLCM38 17/12/2015 Put 11.000 0.095 0.095 0.000   100 0.095
LLCGN7 17/12/2015 Call 11.500 5.505 5.505 0.000   0 5.505
LLCGO7 17/12/2015 Put 11.500 0.115 0.115 0.000   0 0.115
LLCG77 17/12/2015 Call 12.000 5.025 5.025 0.000   0 5.025
LLCG87 17/12/2015 Put 12.000 0.145 0.145 0.000   0 0.145
LLCFY7 17/12/2015 Call 12.500 4.555 4.555 0.000   0 4.555
LLCFZ7 17/12/2015 Put 12.500 0.180 0.180 0.000   0 0.180
LLCG97 17/12/2015 Call 13.000 4.095 4.095 0.000   12 4.095
LLCGK7 17/12/2015 Put 13.000 0.225 0.225 0.000   0 0.225
LLCY27 17/12/2015 Call 13.010 3.980 3.980 0.000   0 3.980
LLCY37 17/12/2015 Put 13.010 0.225 0.225 0.000   0 0.225
LLCYR8 17/12/2015 Call 13.500 3.645 3.645 0.000   200 3.645
LLCYS8 17/12/2015 Put 13.500 0.285 0.285 0.000   150 0.285
LLCU37 17/12/2015 Call 13.750 3.425 3.425 0.000   0 3.425
LLCU47 17/12/2015 Put 13.750 0.315 0.315 0.000   150 0.315
LLCG37 17/12/2015 Call 14.000 3.210 3.210 0.000   35 3.210
LLCG47 17/12/2015 Put 14.000 0.355 0.355 0.000   150 0.355
LLCY57 17/12/2015 Call 14.010 3.125 3.125 0.000   0 3.125
LLCY47 17/12/2015 Put 14.010 0.355 0.355 0.000   0 0.355
LLCU77 17/12/2015 Call 14.250 3.000 3.000 0.000   0 3.000
LLCU87 17/12/2015 Put 14.250 0.400 0.400 0.000   0 0.400
LLCG17 17/12/2015 Call 14.500 2.795 2.795 0.000   0 2.795
LLCG27 17/12/2015 Put 14.500 0.450 0.450 0.000   0 0.450
LLCU17 17/12/2015 Call 14.750 2.595 2.595 0.000   0 2.595
LLCU27 17/12/2015 Put 14.750 0.505 0.505 0.000   0 0.505
LLCG57 17/12/2015 Call 15.000 2.405 2.405 0.000   10 2.405
LLCG67 17/12/2015 Put 15.000 0.570 0.570 0.000   0 0.570
LLCTY7 17/12/2015 Call 15.500 2.040 2.040 0.000   40 2.040
LLCTZ7 17/12/2015 Put 15.500 0.710 0.710 0.680 20 20 0.710
LLCGL7 17/12/2015 Call 16.000 1.705 1.705 0.000   0 1.705
LLCGM7 17/12/2015 Put 16.000 0.875 0.875 0.000   0 0.875
LLCTU7 17/12/2015 Call 16.500 1.405 1.405 0.000   35 1.405
LLCTV7 17/12/2015 Put 16.500 1.080 1.080 0.000   0 1.080
LLCJW7 17/12/2015 Call 17.000 1.140 1.140 0.000   0 1.140
LLCJX7 17/12/2015 Put 17.000 1.325 1.325 0.000   0 1.325
LLCTW7 17/12/2015 Call 17.500 0.915 0.915 0.000   0 0.915
LLCTX7 17/12/2015 Put 17.500 1.605 1.605 0.000   0 1.605
LLCM47 17/12/2015 Call 18.000 0.720 0.720 0.000   0 0.720
LLCM57 17/12/2015 Put 18.000 1.920 1.920 0.000   0 1.920
LLCU57 17/12/2015 Call 18.500 0.560 0.560 0.000   1,200 0.560
LLCU67 17/12/2015 Put 18.500 2.275 2.275 0.000   0 2.275
LLCQ47 17/12/2015 Call 19.000 0.435 0.435 0.000   0 0.435
LLCQ57 17/12/2015 Put 19.000 2.660 2.660 0.000   0 2.660
LLCUS7 17/12/2015 Call 19.500 0.335 0.335 0.000   0 0.335
LLCUT7 17/12/2015 Put 19.500 3.060 3.060 0.000   0 3.060
LLCQU7 17/12/2015 Call 20.000 0.255 0.255 0.000   0 0.255
LLCQV7 17/12/2015 Put 20.000 3.485 3.485 0.000   0 3.485
LLCWC7 17/12/2015 Call 20.500 0.195 0.195 0.000   0 0.195
LLCWD7 17/12/2015 Put 20.500 3.925 3.925 0.000   30 3.925
LLCXQ7 17/12/2015 Call 21.000 0.145 0.145 0.000   0 0.145
LLCXR7 17/12/2015 Put 21.000 4.380 4.380 0.000   0 4.380
LLCNR7 23/03/2016 Call 12.500 4.520 4.520 0.000   0 4.520
LLCNS7 23/03/2016 Put 12.500 0.080 0.080 0.000   0 0.080
LLCN37 23/03/2016 Call 13.000 4.050 4.050 0.000   0 4.050
LLCN47 23/03/2016 Put 13.000 0.130 0.130 0.000   0 0.130
LLCNT7 23/03/2016 Call 13.500 3.595 3.595 0.000   0 3.595
LLCNU7 23/03/2016 Put 13.500 0.195 0.195 0.000   0 0.195
LLCN57 23/03/2016 Call 14.000 3.165 3.165 0.000   0 3.165
LLCN67 23/03/2016 Put 14.000 0.285 0.285 0.000   0 0.285
LLCN77 23/03/2016 Call 14.500 2.765 2.765 0.000   0 2.765
LLCN87 23/03/2016 Put 14.500 0.400 0.400 0.000   0 0.400
LLCNL7 23/03/2016 Call 15.000 2.390 2.390 0.000   0 2.390
LLCNM7 23/03/2016 Put 15.000 0.550 0.550 0.000   0 0.550
LLCN97 23/03/2016 Call 16.000 1.745 1.745 0.000   0 1.745
LLCNK7 23/03/2016 Put 16.000 0.930 0.930 0.000   0 0.930
LLCNP7 23/03/2016 Call 17.000 1.225 1.225 0.000   0 1.225
LLCNQ7 23/03/2016 Put 17.000 1.430 1.430 0.000   0 1.430
LLCNN7 23/03/2016 Call 18.000 0.840 0.840 0.000   0 0.840
LLCNO7 23/03/2016 Put 18.000 2.055 2.055 0.000   0 2.055
LLCQ67 23/03/2016 Call 19.000 0.555 0.555 0.000   30 0.555
LLCQ77 23/03/2016 Put 19.000 2.770 2.770 0.000   0 2.770
LLCQW7 23/03/2016 Call 20.000 0.355 0.355 0.000   0 0.355
LLCQX7 23/03/2016 Put 20.000 3.570 3.570 0.000   0 3.570
LLCV97 23/03/2016 Call 21.000 0.225 0.225 0.000   0 0.225
LLCVA7 23/03/2016 Put 21.000 4.425 4.425 0.000   0 4.425
LLCY67 23/03/2016 Call 22.000 0.135 0.135 0.000   0 0.135
LLCYB7 23/03/2016 Put 22.000 5.325 5.325 0.000   0 5.325
LLCUJ7 23/06/2016 Call 13.500 3.665 3.665 0.000   0 3.665
LLCUK7 23/06/2016 Put 13.500 0.320 0.320 0.000   0 0.320
LLCUH7 23/06/2016 Call 14.000 3.260 3.260 0.000   0 3.260
LLCUI7 23/06/2016 Put 14.000 0.435 0.435 0.000   0 0.435
LLCUP7 23/06/2016 Call 14.500 2.885 2.885 0.000   0 2.885
LLCUQ7 23/06/2016 Put 14.500 0.575 0.575 0.000   8 0.575
LLCUD7 23/06/2016 Call 15.000 2.540 2.540 0.000   0 2.540
LLCUE7 23/06/2016 Put 15.000 0.735 0.735 0.000   0 0.735
LLCUF7 23/06/2016 Call 16.000 1.935 1.935 0.000   0 1.935
LLCUG7 23/06/2016 Put 16.000 1.145 1.145 0.000   0 1.145
LLCUB7 23/06/2016 Call 17.000 1.440 1.440 0.000   0 1.440
LLCUC7 23/06/2016 Put 17.000 1.655 1.655 0.000   0 1.655
LLCU97 23/06/2016 Call 18.000 1.050 1.050 0.000   0 1.050
LLCUA7 23/06/2016 Put 18.000 2.265 2.265 0.000   0 2.265
LLCUN7 23/06/2016 Call 19.000 0.760 0.760 0.000   0 0.760
LLCUO7 23/06/2016 Put 19.000 2.965 2.965 0.000   0 2.965
LLCUL7 23/06/2016 Call 20.000 0.535 0.535 0.000   0 0.535
LLCUM7 23/06/2016 Put 20.000 3.735 3.735 0.000   0 3.735
LLCVB7 23/06/2016 Call 21.000 0.375 0.375 0.000   0 0.375
LLCVC7 23/06/2016 Put 21.000 4.560 4.560 0.000   0 4.560
LLCYC7 23/06/2016 Call 22.000 0.260 0.260 0.000   0 0.260
LLCYD7 23/06/2016 Put 22.000 5.430 5.430 0.000   0 5.430
LLCT29 22/12/2016 Call 11.000 5.990 5.990 0.000   0 5.990
LLCT39 22/12/2016 Put 11.000 0.115 0.115 0.000   78 0.115

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.