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 16.990 Up 0.140 16.990 17.000 16.890 17.090 16.850 479,102 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCZA7 28/05/2015 Call 0.010 17.060 17.060 0.000   0 16.875
LLCTE7 28/05/2015 Call 13.250 3.820 3.820 0.000   0 3.635
LLCTF7 28/05/2015 Put 13.250 0.001 0.001 0.000   0 0.003
LLCSW7 28/05/2015 Call 13.500 3.570 3.570 0.000   0 3.390
LLCSX7 28/05/2015 Put 13.500 0.002 0.002 0.000   0 0.005
LLCT57 28/05/2015 Call 13.750 3.325 3.325 0.000   0 3.145
LLCT67 28/05/2015 Put 13.750 0.004 0.004 0.000   0 0.009
LLCSK7 28/05/2015 Call 14.000 2.990 3.100 0.000   0 2.895
LLCSL7 28/05/2015 Put 14.000 0.006 0.006 0.000   0 0.015
LLCSQ7 28/05/2015 Call 14.250 2.745 2.855 0.000   0 2.650
LLCSR7 28/05/2015 Put 14.250 0.010 0.010 0.000   0 0.020
LLCT97 28/05/2015 Call 14.500 2.500 2.610 0.000   0 2.405
LLCTA7 28/05/2015 Put 14.500 0.015 0.015 0.000   0 0.030
LLCSY7 28/05/2015 Call 14.750 2.255 2.370 0.000   0 2.165
LLCSZ7 28/05/2015 Put 14.750 0.025 0.025 0.000   0 0.040
LLCSI7 28/05/2015 Call 15.000 2.015 2.125 0.000   0 1.925
LLCSJ7 28/05/2015 Put 15.000 0.006 0.065 0.000   0 0.050
LLCTB7 28/05/2015 Call 15.500 1.540 1.655 0.000   0 1.465
LLCTC7 28/05/2015 Put 15.500 0.035 0.085 0.000   182 0.095
LLCSM7 28/05/2015 Call 16.000 1.100 1.210 0.000   0 1.045
LLCSN7 28/05/2015 Put 16.000 0.090 0.145 0.000   1,001 0.170
LLCT37 28/05/2015 Call 16.500 0.705 0.815 0.000   135 0.675
LLCT47 28/05/2015 Put 16.500 0.195 0.255 0.000   160 0.310
LLCSO7 28/05/2015 Call 17.000 0.395 0.495 0.460 320 229 0.390
LLCSP7 28/05/2015 Put 17.000 0.370 0.445 0.000   72 0.530
LLCT77 28/05/2015 Call 17.500 0.195 0.250 0.000   5,187 0.195
LLCT87 28/05/2015 Put 17.500 0.640 0.750 0.000   20 0.840
LLCSU7 28/05/2015 Call 18.000 0.075 0.125 0.000   4,009 0.085
LLCSV7 28/05/2015 Put 18.000 1.015 1.130 0.000   0 1.240
LLCT17 28/05/2015 Call 18.500 0.010 0.070 0.000   0 0.035
LLCT27 28/05/2015 Put 18.500 1.460 1.575 0.000   0 1.690
LLCSS7 28/05/2015 Call 19.000 0.015 0.015 0.000   150 0.010
LLCST7 28/05/2015 Put 19.000 1.940 2.055 0.000   0 2.170
LLCTK7 28/05/2015 Call 19.500 0.005 0.005 0.000   0 0.003
LLCTL7 28/05/2015 Put 19.500 2.440 2.550 0.000   0 2.660
LLCV37 28/05/2015 Call 20.000 0.001 0.001 0.000   0 0.001
LLCV47 28/05/2015 Put 20.000 2.940 3.050 0.000   0 3.155
LLCW67 28/05/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW77 28/05/2015 Put 20.500 3.460 3.460 0.000   0 3.655
LLCXI7 28/05/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXJ7 28/05/2015 Put 21.000 0.000 0.000 0.000   0 4.155
LLCGP7 25/06/2015 Call 0.010 17.090 17.090 0.000   0 16.905
LLCY97 25/06/2015 Call 7.000 0.000 0.000 0.000   0 9.875
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 0.000 0.000 0.000   0 9.380
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.000
LLCY77 25/06/2015 Call 9.000 0.000 0.000 0.000   0 7.885
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   40 0.000
LLCZC7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 6.890
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   50 0.000
LLCEF8 25/06/2015 Call 10.500 0.000 0.000 0.000   0 6.390
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   30 0.000
LLCI28 25/06/2015 Call 11.000 0.000 0.000 0.000   0 5.895
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCGQ7 25/06/2015 Call 11.250 0.000 0.000 0.000   0 5.645
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCMN8 25/06/2015 Call 11.500 0.000 0.000 0.000   0 5.395
LLCMO8 25/06/2015 Put 11.500 0.000 0.000 0.000   50 0.001
LLCFU7 25/06/2015 Call 11.750 0.000 0.000 0.000   0 5.145
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.002
LLCP78 25/06/2015 Call 12.000 0.000 0.000 0.000   0 4.900
LLCP88 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.003
LLCFO7 25/06/2015 Call 12.250 0.000 0.000 0.000   50 4.655
LLCFP7 25/06/2015 Put 12.250 0.000 0.000 0.000   50 0.004
LLCRR8 25/06/2015 Call 12.500 0.000 0.000 0.000   0 4.405
LLCRS8 25/06/2015 Put 12.500 0.000 0.000 0.000   0 0.007
LLCFW7 25/06/2015 Call 12.750 0.000 0.000 0.000   0 4.160
LLCFX7 25/06/2015 Put 12.750 0.000 0.000 0.000   0 0.010
LLCUP8 25/06/2015 Call 13.000 4.100 4.100 0.000   20 3.915
LLCUQ8 25/06/2015 Put 13.000 0.009 0.009 0.000   0 0.015
LLCFK7 25/06/2015 Call 13.250 3.855 3.855 0.000   0 3.675
LLCFL7 25/06/2015 Put 13.250 0.015 0.015 0.000   36 0.020
LLCVI7 25/06/2015 Call 13.260 3.845 3.845 0.000   0 3.665
LLCVH7 25/06/2015 Put 13.260 0.015 0.015 0.000   0 0.020
LLCYP8 25/06/2015 Call 13.500 3.610 3.610 0.000   0 3.430
LLCYQ8 25/06/2015 Put 13.500 0.020 0.020 0.000   0 0.025
LLCVJ7 25/06/2015 Call 13.510 3.600 3.600 0.000   0 3.420
LLCVK7 25/06/2015 Put 13.510 0.020 0.020 0.000   0 0.030
LLCFS7 25/06/2015 Call 13.750 3.370 3.370 0.000   0 3.190
LLCFT7 25/06/2015 Put 13.750 0.025 0.025 0.000   95 0.035
LLCVM7 25/06/2015 Call 13.760 3.360 3.360 0.000   0 3.180
LLCVL7 25/06/2015 Put 13.760 0.025 0.025 0.000   0 0.035
LLCWW9 25/06/2015 Call 14.000 3.125 3.125 0.000   0 2.950
LLCWX9 25/06/2015 Put 14.000 0.035 0.035 0.000   1,370 0.045
LLCFM7 25/06/2015 Call 14.250 2.800 2.910 0.000   0 2.710
LLCFN7 25/06/2015 Put 14.250 0.015 0.075 0.000   302 0.060
LLCVQ7 25/06/2015 Call 14.260 2.880 2.880 0.000   100 2.700
LLCVP7 25/06/2015 Put 14.260 0.045 0.045 0.000   0 0.060
LLCYD9 25/06/2015 Call 14.500 2.560 2.670 0.000   0 2.475
LLCYE9 25/06/2015 Put 14.500 0.025 0.085 0.000   0 0.075
LLCVR7 25/06/2015 Call 14.510 2.640 2.640 0.000   0 2.465
LLCVS7 25/06/2015 Put 14.510 0.055 0.055 0.000   0 0.075
LLCFQ7 25/06/2015 Call 14.750 2.325 2.435 0.000   0 2.245
LLCFR7 25/06/2015 Put 14.750 0.040 0.100 0.000   0 0.090
LLCZF9 25/06/2015 Call 15.000 2.090 2.205 0.000   3,000 2.015
LLCZG9 25/06/2015 Put 15.000 0.060 0.110 0.000   0 0.115
LLCJ27 25/06/2015 Call 15.500 1.645 1.750 0.000   0 1.580
LLCJ37 25/06/2015 Put 15.500 0.110 0.170 0.000   119 0.180
LLCCS7 25/06/2015 Call 16.000 1.230 1.340 0.000   120 1.185
LLCCT7 25/06/2015 Put 16.000 0.195 0.255 0.000   1,038 0.285
LLCKH7 25/06/2015 Call 16.500 0.870 0.970 0.000   100 0.835
LLCKI7 25/06/2015 Put 16.500 0.315 0.390 0.000   150 0.435
LLCLZ7 25/06/2015 Call 17.000 0.565 0.660 0.000   1,825 0.550
LLCM17 25/06/2015 Put 17.000 0.500 0.610 0.000   0 0.655
LLCMM7 25/06/2015 Call 17.500 0.340 0.415 0.000   4,958 0.335
LLCMN7 25/06/2015 Put 17.500 0.770 0.875 0.000   1,500 0.950
LLCPL7 25/06/2015 Call 18.000 0.185 0.245 0.000   1,108 0.190
LLCPM7 25/06/2015 Put 18.000 1.110 1.220 0.000   0 1.310
LLCPZ7 25/06/2015 Call 18.500 0.090 0.150 0.000   150 0.105
LLCQ17 25/06/2015 Put 18.500 1.515 1.625 0.000   0 1.730
LLCQQ7 25/06/2015 Call 19.000 0.030 0.090 0.000   0 0.055
LLCQR7 25/06/2015 Put 19.000 1.965 2.075 0.000   0 2.185
LLCSC7 25/06/2015 Call 19.500 0.003 0.060 0.000   0 0.030
LLCSD7 25/06/2015 Put 19.500 2.445 2.555 0.000   0 2.665
LLCV57 25/06/2015 Call 20.000 0.015 0.015 0.000   0 0.015
LLCV67 25/06/2015 Put 20.000 2.940 3.050 0.000   0 3.155
LLCW87 25/06/2015 Call 20.500 0.008 0.008 0.000   0 0.007
LLCW97 25/06/2015 Put 20.500 3.460 3.460 0.000   0 3.655
LLCXK7 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.003
LLCXL7 25/06/2015 Put 21.000 0.000 0.000 0.000   0 4.150
LLCCW8 30/07/2015 Call 0.010 17.130 17.130 0.000   0 16.940
LLCZH7 30/07/2015 Call 13.750 3.440 3.440 0.000   0 3.260
LLCZI7 30/07/2015 Put 13.750 0.055 0.055 0.000   0 0.080
LLCWE7 30/07/2015 Call 14.000 3.200 3.200 0.000   0 3.025
LLCWF7 30/07/2015 Put 14.000 0.070 0.070 0.000   0 0.090
LLCX37 30/07/2015 Call 14.250 2.965 2.965 0.000   0 2.790
LLCX47 30/07/2015 Put 14.250 0.090 0.090 0.000   0 0.105
LLCX17 30/07/2015 Call 14.500 2.640 2.755 0.000   0 2.560
LLCX27 30/07/2015 Put 14.500 0.095 0.135 0.000   150 0.130
LLCWG7 30/07/2015 Call 14.750 2.415 2.525 0.000   0 2.335
LLCWH7 30/07/2015 Put 14.750 0.110 0.160 0.000   23 0.155
LLCWQ7 30/07/2015 Call 15.000 2.195 2.305 0.000   0 2.120
LLCWR7 30/07/2015 Put 15.000 0.135 0.185 0.000   40 0.185
LLCWY7 30/07/2015 Call 15.500 1.770 1.880 0.000   30 1.705
LLCWZ7 30/07/2015 Put 15.500 0.205 0.265 0.000   0 0.270
LLCWO7 30/07/2015 Call 16.000 1.375 1.485 0.000   0 1.330
LLCWP7 30/07/2015 Put 16.000 0.305 0.365 0.000   70 0.390
LLCWW7 30/07/2015 Call 16.500 1.030 1.135 0.000   0 0.990
LLCWX7 30/07/2015 Put 16.500 0.440 0.540 0.000   0 0.555
LLCWK7 30/07/2015 Call 17.000 0.730 0.840 0.000   567 0.710
LLCWL7 30/07/2015 Put 17.000 0.645 0.735 0.000   0 0.780
LLCWS7 30/07/2015 Call 17.500 0.495 0.590 0.000   149 0.485
LLCWT7 30/07/2015 Put 17.500 0.900 1.005 0.000   0 1.060
LLCWM7 30/07/2015 Call 18.000 0.315 0.375 0.000   0 0.315
LLCWN7 30/07/2015 Put 18.000 1.220 1.330 0.000   0 1.400
LLCWU7 30/07/2015 Call 18.500 0.190 0.250 0.000   149 0.200
LLCWV7 30/07/2015 Put 18.500 1.590 1.700 0.000   0 1.790
LLCX57 30/07/2015 Call 19.000 0.105 0.150 0.000   0 0.120
LLCX67 30/07/2015 Put 19.000 2.010 2.125 0.000   0 2.220
LLCWI7 30/07/2015 Call 19.500 0.055 0.115 0.000   0 0.075
LLCWJ7 30/07/2015 Put 19.500 2.465 2.580 0.000   0 2.680
LLCX77 30/07/2015 Call 20.000 0.020 0.080 0.000   0 0.050
LLCX87 30/07/2015 Put 20.000 2.945 3.055 0.000   0 3.165
LLCX97 30/07/2015 Call 20.500 0.030 0.030 0.000   0 0.035
LLCXA7 30/07/2015 Put 20.500 3.460 3.460 0.000   0 3.655
LLCXM7 30/07/2015 Call 21.000 0.000 0.000 0.000   0 0.025
LLCXN7 30/07/2015 Put 21.000 0.000 0.000 0.000   0 4.150
LLCZJ7 27/08/2015 Call 13.750 3.445 3.445 0.000   0 3.260
LLCZK7 27/08/2015 Put 13.750 0.105 0.105 0.000   0 0.130
LLCZF7 27/08/2015 Call 14.000 3.210 3.210 0.000   0 3.025
LLCZG7 27/08/2015 Put 14.000 0.120 0.160 0.000   0 0.155
LLCZB7 27/08/2015 Call 14.250 2.970 2.970 0.000   0 2.795
LLCZE7 27/08/2015 Put 14.250 0.145 0.185 0.000   0 0.180
LLCYG7 27/08/2015 Call 14.500 2.740 2.740 0.000   0 2.570
LLCYH7 27/08/2015 Put 14.500 0.175 0.215 0.000   0 0.215
LLCZ87 27/08/2015 Call 14.750 2.515 2.515 0.000   0 2.350
LLCZ97 27/08/2015 Put 14.750 0.205 0.250 0.000   0 0.255
LLCYU7 27/08/2015 Call 15.000 2.300 2.300 0.000   0 2.140
LLCYV7 27/08/2015 Put 15.000 0.245 0.290 0.000   358 0.300
LLCYE7 27/08/2015 Call 15.500 1.890 1.890 0.000   0 1.750
LLCYF7 27/08/2015 Put 15.500 0.340 0.400 0.000   0 0.415
LLCZ27 27/08/2015 Call 16.000 1.510 1.510 0.000   0 1.400
LLCZ37 27/08/2015 Put 16.000 0.470 0.545 0.000   0 0.565
LLCYI7 27/08/2015 Call 16.500 1.180 1.180 0.000   40 1.085
LLCYJ7 27/08/2015 Put 16.500 0.640 0.735 0.000   2,650 0.760
LLCYZ7 27/08/2015 Call 17.000 0.810 0.950 0.000   149 0.810
LLCZ17 27/08/2015 Put 17.000 0.855 0.975 0.000   0 1.005
LLCYK7 27/08/2015 Call 17.500 0.575 0.695 0.000   0 0.580
LLCYL7 27/08/2015 Put 17.500 1.120 1.260 0.000   0 1.295
LLCYS7 27/08/2015 Call 18.000 0.385 0.505 0.000   150 0.405
LLCYT7 27/08/2015 Put 18.000 1.430 1.610 0.000   0 1.640
LLCZ67 27/08/2015 Call 18.500 0.260 0.345 0.000   797 0.270
LLCZ77 27/08/2015 Put 18.500 1.800 1.985 0.000   0 2.030
LLCYQ7 27/08/2015 Call 19.000 0.170 0.230 0.000   0 0.175
LLCYR7 27/08/2015 Put 19.000 2.280 2.280 0.000   0 2.450
LLCZ47 27/08/2015 Call 19.500 0.110 0.150 0.000   0 0.110
LLCZ57 27/08/2015 Put 19.500 2.710 2.710 0.000   0 2.895
LLCYM7 27/08/2015 Call 20.000 0.090 0.090 0.000   0 0.070
LLCYN7 27/08/2015 Put 20.000 3.160 3.160 0.000   0 3.360
LLCYW7 27/08/2015 Call 20.500 0.055 0.055 0.000   0 0.045
LLCYX7 27/08/2015 Put 20.500 3.625 3.625 0.000   0 3.835
LLCYO7 27/08/2015 Call 21.000 0.000 0.000 0.000   0 0.040
LLCYP7 27/08/2015 Put 21.000 0.000 0.000 0.000   0 4.320
LLCNV7 24/09/2015 Call 0.010 16.935 16.935 0.000   80,940 16.745
LLCL29 24/09/2015 Call 9.000 0.000 0.000 0.000   0 7.920
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.030
LLCTN7 24/09/2015 Call 9.010 7.865 7.865 0.000   0 7.675
LLCTM7 24/09/2015 Put 9.010 0.000 0.000 0.000   0 0.030
LLCL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 7.425
LLCL79 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.035
LLCKT9 24/09/2015 Call 10.000 0.000 0.000 0.000   0 6.925
LLCKU9 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.035
LLCTO7 24/09/2015 Call 10.010 6.875 6.875 0.000   0 6.685
LLCTP7 24/09/2015 Put 10.010 0.001 0.001 0.000   0 0.035
LLCL89 24/09/2015 Call 10.500 0.000 0.000 0.000   0 6.430
LLCL99 24/09/2015 Put 10.500 0.000 0.000 0.000   0 0.040
LLCKV9 24/09/2015 Call 11.000 0.000 0.000 0.000   0 5.935
LLCKW9 24/09/2015 Put 11.000 0.000 0.000 0.000   0 0.045
LLCTR7 24/09/2015 Call 11.010 5.885 5.885 0.000   0 5.700
LLCTQ7 24/09/2015 Put 11.010 0.005 0.005 0.000   0 0.045
LLCLA9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 5.445
LLCLB9 24/09/2015 Put 11.500 0.000 0.000 0.000   30 0.055
LLCKX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 4.950
LLCKY9 24/09/2015 Put 12.000 0.000 0.000 0.000   150 0.070
LLCTS7 24/09/2015 Call 12.010 4.910 4.910 0.000   0 4.730
LLCTT7 24/09/2015 Put 12.010 0.025 0.025 0.000   0 0.070
LLCLN9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 4.465
LLCLO9 24/09/2015 Put 12.500 0.000 0.000 0.000   0 0.090
LLCN17 24/09/2015 Call 12.750 0.000 0.000 0.000   0 4.225
LLCN27 24/09/2015 Put 12.750 0.000 0.000 0.000   0 0.100
LLCM59 24/09/2015 Call 13.000 4.165 4.165 0.000   0 3.985
LLCM69 24/09/2015 Put 13.000 0.070 0.070 0.000   200 0.115
LLCXS7 24/09/2015 Call 13.010 3.955 3.955 0.000   130 3.780
LLCXY7 24/09/2015 Put 13.010 0.070 0.070 0.000   0 0.115
LLCMS7 24/09/2015 Call 13.250 3.925 3.925 0.000   0 3.750
LLCMT7 24/09/2015 Put 13.250 0.090 0.090 0.000   0 0.130
LLCN49 24/09/2015 Call 13.500 3.690 3.690 0.000   0 3.515
LLCN59 24/09/2015 Put 13.500 0.115 0.115 0.000   0 0.150
LLCMO7 24/09/2015 Call 13.750 3.455 3.455 0.000   0 3.280
LLCMP7 24/09/2015 Put 13.750 0.140 0.140 0.000   0 0.175
LLCXT9 24/09/2015 Call 14.000 3.225 3.225 0.000   0 3.055
LLCXU9 24/09/2015 Put 14.000 0.170 0.170 0.000   0 0.200
LLCY17 24/09/2015 Call 14.010 3.040 3.040 0.000   0 2.875
LLCXZ7 24/09/2015 Put 14.010 0.170 0.170 0.000   0 0.200
LLCMU7 24/09/2015 Call 14.250 3.000 3.000 0.000   0 2.830
LLCMV7 24/09/2015 Put 14.250 0.200 0.200 0.000   0 0.235
LLCYF9 24/09/2015 Call 14.500 2.775 2.775 0.000   0 2.610
LLCYG9 24/09/2015 Put 14.500 0.240 0.240 0.000   0 0.270
LLCVE7 24/09/2015 Call 14.510 2.610 2.610 0.000   0 2.450
LLCVD7 24/09/2015 Put 14.510 0.240 0.240 0.000   0 0.270
LLCMQ7 24/09/2015 Call 14.750 2.560 2.560 0.000   0 2.400
LLCMR7 24/09/2015 Put 14.750 0.280 0.280 0.000   0 0.315
LLCZH9 24/09/2015 Call 15.000 2.350 2.350 0.000   150 2.190
LLCZI9 24/09/2015 Put 15.000 0.330 0.330 0.000   0 0.365
LLCVF7 24/09/2015 Call 15.010 2.195 2.195 0.000   0 2.050
LLCVG7 24/09/2015 Put 15.010 0.330 0.330 0.000   0 0.365
LLCMW7 24/09/2015 Call 15.500 1.945 1.945 0.000   12 1.800
LLCMX7 24/09/2015 Put 15.500 0.445 0.445 0.000   0 0.490
LLCCU7 24/09/2015 Call 16.000 1.575 1.575 0.000   150 1.445
LLCCV7 24/09/2015 Put 16.000 0.590 0.590 0.000   61 0.650
LLCMY7 24/09/2015 Call 16.500 1.245 1.245 0.000   0 1.130
LLCMZ7 24/09/2015 Put 16.500 0.775 0.775 0.000   0 0.850
LLCJ47 24/09/2015 Call 17.000 0.955 0.955 0.000   150 0.855
LLCJ57 24/09/2015 Put 17.000 1.000 1.000 0.000   230 1.095
LLCNW7 24/09/2015 Call 17.500 0.715 0.715 0.000   300 0.630
LLCNX7 24/09/2015 Put 17.500 1.275 1.275 0.000   170 1.390
LLCBV8 24/09/2015 Call 17.510 0.610 0.610 0.000   0 0.590
LLCBU8 24/09/2015 Put 17.510 1.265 1.265 0.000   0 1.385
LLCM27 24/09/2015 Call 18.000 0.525 0.525 0.000   316 0.455
LLCM37 24/09/2015 Put 18.000 1.590 1.590 0.000   0 1.725
LLCQ27 24/09/2015 Call 18.500 0.375 0.375 0.000   300 0.320
LLCQ37 24/09/2015 Put 18.500 1.950 1.950 0.000   0 2.100
LLCQS7 24/09/2015 Call 19.000 0.260 0.260 0.000   14 0.220
LLCQT7 24/09/2015 Put 19.000 2.345 2.345 0.000   0 2.505
LLCSE7 24/09/2015 Call 19.500 0.180 0.180 0.000   150 0.150
LLCSF7 24/09/2015 Put 19.500 2.760 2.760 0.000   0 2.940
LLCV77 24/09/2015 Call 20.000 0.120 0.120 0.000   150 0.100
LLCV87 24/09/2015 Put 20.000 3.200 3.200 0.000   0 3.390
LLCWA7 24/09/2015 Call 20.500 0.080 0.080 0.000   150 0.065
LLCWB7 24/09/2015 Put 20.500 3.650 3.650 0.000   0 3.855
LLCXO7 24/09/2015 Call 21.000 0.000 0.000 0.000   120 0.045
LLCXP7 24/09/2015 Put 21.000 0.000 0.000 0.000   0 4.335
LLCBW8 29/10/2015 Call 14.000 3.270 3.270 0.000   0 3.045
LLCBX8 29/10/2015 Put 14.000 0.230 0.230 0.000   0 0.240
LLCCO8 29/10/2015 Call 14.250 3.040 3.040 0.000   0 2.825
LLCCP8 29/10/2015 Put 14.250 0.260 0.260 0.000   0 0.280
LLCCU8 29/10/2015 Call 14.500 2.820 2.820 0.000   0 2.615
LLCCV8 29/10/2015 Put 14.500 0.300 0.300 0.000   0 0.325
LLCC58 29/10/2015 Call 14.750 2.605 2.605 0.000   0 2.410
LLCC68 29/10/2015 Put 14.750 0.345 0.345 0.000   0 0.375
LLCCK8 29/10/2015 Call 15.000 2.400 2.400 0.000   0 2.210
LLCCL8 29/10/2015 Put 15.000 0.400 0.400 0.000   0 0.430
LLCC38 29/10/2015 Call 15.500 2.010 2.010 0.000   0 1.840
LLCC48 29/10/2015 Put 15.500 0.525 0.525 0.000   0 0.570
LLCCM8 29/10/2015 Call 16.000 1.655 1.655 0.000   0 1.510
LLCCN8 29/10/2015 Put 16.000 0.680 0.680 0.000   0 0.745
LLCC18 29/10/2015 Call 16.500 1.330 1.330 0.000   0 1.215
LLCC28 29/10/2015 Put 16.500 0.870 0.870 0.000   0 0.955
LLCCI8 29/10/2015 Call 17.000 1.050 1.050 0.000   0 0.960
LLCCJ8 29/10/2015 Put 17.000 1.100 1.100 0.000   0 1.205
LLCC78 29/10/2015 Call 17.500 0.815 0.815 0.000   0 0.745
LLCC88 29/10/2015 Put 17.500 1.370 1.370 0.000   0 1.490
LLCCG8 29/10/2015 Call 18.000 0.615 0.615 0.000   0 0.565
LLCCH8 29/10/2015 Put 18.000 1.675 1.675 0.000   0 1.810
LLCC98 29/10/2015 Call 18.500 0.460 0.460 0.000   0 0.415
LLCCF8 29/10/2015 Put 18.500 2.020 2.020 0.000   0 2.160
LLCCQ8 29/10/2015 Call 19.000 0.335 0.335 0.000   0 0.295
LLCCR8 29/10/2015 Put 19.000 2.395 2.395 0.000   0 2.550
LLCBY8 29/10/2015 Call 19.500 0.240 0.240 0.000   0 0.210
LLCBZ8 29/10/2015 Put 19.500 2.800 2.800 0.000   0 2.965
LLCCS8 29/10/2015 Call 20.000 0.170 0.170 0.000   0 0.145
LLCCT8 29/10/2015 Put 20.000 3.225 3.225 0.000   0 3.425
LLCCX8 29/10/2015 Call 20.500 0.120 0.120 0.000      
LLCCY8 29/10/2015 Put 20.500 3.675 3.675 0.000      
LLCUR7 17/12/2015 Call 0.010 17.030 17.030 0.000   0 16.835
LLCM68 17/12/2015 Call 8.500 0.000 0.000 0.000   39 8.415
LLCM78 17/12/2015 Put 8.500 0.000 0.000 0.000   50 0.035
LLCLX8 17/12/2015 Call 9.000 0.000 0.000 0.000   0 7.920
LLCLY8 17/12/2015 Put 9.000 0.000 0.000 0.000   0 0.040
LLCM28 17/12/2015 Call 11.000 0.000 0.000 0.000   100 5.940
LLCM38 17/12/2015 Put 11.000 0.000 0.000 0.000   200 0.080
LLCGN7 17/12/2015 Call 11.500 0.000 0.000 0.000   0 5.455
LLCGO7 17/12/2015 Put 11.500 0.000 0.000 0.000   0 0.100
LLCG77 17/12/2015 Call 12.000 0.000 0.000 0.000   0 4.970
LLCG87 17/12/2015 Put 12.000 0.000 0.000 0.000   0 0.125
LLCFY7 17/12/2015 Call 12.500 0.000 0.000 0.000   0 4.500
LLCFZ7 17/12/2015 Put 12.500 0.000 0.000 0.000   0 0.155
LLCG97 17/12/2015 Call 13.000 4.200 4.200 0.000   12 4.035
LLCGK7 17/12/2015 Put 13.000 0.140 0.140 0.000   0 0.200
LLCY27 17/12/2015 Call 13.010 4.090 4.090 0.000   0 3.930
LLCY37 17/12/2015 Put 13.010 0.140 0.140 0.000   0 0.195
LLCYR8 17/12/2015 Call 13.500 3.745 3.745 0.000   200 3.580
LLCYS8 17/12/2015 Put 13.500 0.200 0.200 0.000   150 0.250
LLCU37 17/12/2015 Call 13.750 3.525 3.525 0.000   0 3.360
LLCU47 17/12/2015 Put 13.750 0.240 0.240 0.000   150 0.285
LLCG37 17/12/2015 Call 14.000 3.310 3.310 0.000   35 3.145
LLCG47 17/12/2015 Put 14.000 0.285 0.285 0.000   166 0.320
LLCY57 17/12/2015 Call 14.010 3.230 3.230 0.000   0 3.070
LLCY47 17/12/2015 Put 14.010 0.280 0.280 0.000   0 0.320
LLCU77 17/12/2015 Call 14.250 3.095 3.095 0.000   0 2.930
LLCU87 17/12/2015 Put 14.250 0.325 0.325 0.000   0 0.365
LLCG17 17/12/2015 Call 14.500 2.885 2.885 0.000   0 2.725
LLCG27 17/12/2015 Put 14.500 0.380 0.380 0.000   0 0.415
LLCU17 17/12/2015 Call 14.750 2.685 2.685 0.000   0 2.525
LLCU27 17/12/2015 Put 14.750 0.430 0.430 0.000   0 0.465
LLCG57 17/12/2015 Call 15.000 2.485 2.485 0.000   10 2.335
LLCG67 17/12/2015 Put 15.000 0.490 0.490 0.000   0 0.535
LLCTY7 17/12/2015 Call 15.500 2.115 2.115 0.000   40 1.980
LLCTZ7 17/12/2015 Put 15.500 0.625 0.625 0.000   20 0.685
LLCGL7 17/12/2015 Call 16.000 1.775 1.775 0.000   0 1.650
LLCGM7 17/12/2015 Put 16.000 0.795 0.795 0.000   0 0.860
LLCTU7 17/12/2015 Call 16.500 1.470 1.470 0.000   35 1.360
LLCTV7 17/12/2015 Put 16.500 0.990 0.990 0.000   0 1.075
LLCJW7 17/12/2015 Call 17.000 1.195 1.195 0.000   0 1.105
LLCJX7 17/12/2015 Put 17.000 1.220 1.220 0.000   0 1.320
LLCTW7 17/12/2015 Call 17.500 0.960 0.960 0.000   0 0.880
LLCTX7 17/12/2015 Put 17.500 1.485 1.485 0.000   0 1.600
LLCM47 17/12/2015 Call 18.000 0.755 0.755 0.000   0 0.685
LLCM57 17/12/2015 Put 18.000 1.785 1.785 0.000   0 1.910
LLCU57 17/12/2015 Call 18.500 0.590 0.590 0.000   1,250 0.525
LLCU67 17/12/2015 Put 18.500 2.120 2.120 0.000   0 2.250
LLCQ47 17/12/2015 Call 19.000 0.455 0.455 0.000   0 0.400
LLCQ57 17/12/2015 Put 19.000 2.490 2.490 0.000   0 2.630
LLCUS7 17/12/2015 Call 19.500 0.350 0.350 0.000   0 0.300
LLCUT7 17/12/2015 Put 19.500 2.880 2.880 0.000   0 3.040
LLCQU7 17/12/2015 Call 20.000 0.265 0.265 0.000   0 0.230
LLCQV7 17/12/2015 Put 20.000 3.295 3.295 0.000   0 3.465
LLCWC7 17/12/2015 Call 20.500 0.195 0.195 0.000   0 0.170
LLCWD7 17/12/2015 Put 20.500 3.730 3.730 0.000   30 3.915
LLCXQ7 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.130
LLCXR7 17/12/2015 Put 21.000 0.000 0.000 0.000   0 4.380
LLCBP8 23/03/2016 Call 0.010 16.820 16.820 0.000   0 16.625
LLCNR7 23/03/2016 Call 12.500 0.000 0.000 0.000   0 4.530
LLCNS7 23/03/2016 Put 12.500 0.000 0.000 0.000   0 0.245
LLCN37 23/03/2016 Call 13.000 4.245 4.245 0.000   0 4.075
LLCN47 23/03/2016 Put 13.000 0.240 0.240 0.000   0 0.310
LLCNT7 23/03/2016 Call 13.500 3.810 3.810 0.000   0 3.640
LLCNU7 23/03/2016 Put 13.500 0.330 0.330 0.000   0 0.380
LLCN57 23/03/2016 Call 14.000 3.395 3.395 0.000   0 3.230
LLCN67 23/03/2016 Put 14.000 0.440 0.440 0.000   0 0.475
LLCZL7 23/03/2016 Call 14.250 3.195 3.195 0.000   0 3.025
LLCZM7 23/03/2016 Put 14.250 0.495 0.495 0.000   0 0.525
LLCN77 23/03/2016 Call 14.500 3.000 3.000 0.000   0 2.835
LLCN87 23/03/2016 Put 14.500 0.560 0.560 0.000   0 0.590
LLCZT7 23/03/2016 Call 14.750 2.810 2.810 0.000   0 2.645
LLCZU7 23/03/2016 Put 14.750 0.625 0.625 0.000   0 0.655
LLCNL7 23/03/2016 Call 15.000 2.625 2.625 0.000   0 2.465
LLCNM7 23/03/2016 Put 15.000 0.690 0.690 0.000   0 0.730
LLCZN7 23/03/2016 Call 15.500 2.275 2.275 0.000   0 2.125
LLCZO7 23/03/2016 Put 15.500 0.855 0.855 0.000   0 0.895
LLCN97 23/03/2016 Call 16.000 1.945 1.945 0.000   0 1.815
LLCNK7 23/03/2016 Put 16.000 1.035 1.035 0.000   0 1.095
LLCZR7 23/03/2016 Call 16.500 1.650 1.650 0.000   0 1.530
LLCZS7 23/03/2016 Put 16.500 1.240 1.240 0.000   0 1.315
LLCNP7 23/03/2016 Call 17.000 1.385 1.385 0.000   0 1.275
LLCNQ7 23/03/2016 Put 17.000 1.485 1.485 0.000   0 1.560
LLCZV7 23/03/2016 Call 17.500 1.150 1.150 0.000   0 1.055
LLCZW7 23/03/2016 Put 17.500 1.755 1.755 0.000   0 1.845
LLCNN7 23/03/2016 Call 18.000 0.940 0.940 0.000   0 0.860
LLCNO7 23/03/2016 Put 18.000 2.050 2.050 0.000   0 2.155
LLCZP7 23/03/2016 Call 18.500 0.770 0.770 0.000   0 0.690
LLCZQ7 23/03/2016 Put 18.500 2.375 2.375 0.000   0 2.490
LLCQ67 23/03/2016 Call 19.000 0.625 0.625 0.000   30 0.555
LLCQ77 23/03/2016 Put 19.000 2.730 2.730 0.000   0 2.855
LLCZX7 23/03/2016 Call 19.500 0.500 0.500 0.000   0 0.445
LLCZY7 23/03/2016 Put 19.500 3.105 3.105 0.000   0 3.245
LLCQW7 23/03/2016 Call 20.000 0.400 0.400 0.000   0 0.350
LLCQX7 23/03/2016 Put 20.000 3.500 3.500 0.000   0 3.645
LLCBS8 23/03/2016 Call 20.500 0.320 0.320 0.000   0 0.275
LLCBT8 23/03/2016 Put 20.500 3.915 3.915 0.000   0 4.070
LLCV97 23/03/2016 Call 21.000 0.000 0.000 0.000   0 0.220
LLCVA7 23/03/2016 Put 21.000 0.000 0.000 0.000   0 4.505
LLCY67 23/03/2016 Call 22.000 0.000 0.000 0.000   0 0.130
LLCYB7 23/03/2016 Put 22.000 0.000 0.000 0.000   0 5.405
LLCUJ7 23/06/2016 Call 13.500 3.885 3.885 0.000   0 3.575
LLCUK7 23/06/2016 Put 13.500 0.445 0.445 0.000   0 0.285
LLCUH7 23/06/2016 Call 14.000 3.490 3.490 0.000   0 3.165
LLCUI7 23/06/2016 Put 14.000 0.560 0.560 0.000   0 0.395
LLCUP7 23/06/2016 Call 14.500 3.110 3.110 0.000   0 2.780
LLCUQ7 23/06/2016 Put 14.500 0.690 0.690 0.000   8 0.525
LLCUD7 23/06/2016 Call 15.000 2.750 2.750 0.000   0 2.425
LLCUE7 23/06/2016 Put 15.000 0.835 0.835 0.000   0 0.685
LLCUF7 23/06/2016 Call 16.000 2.110 2.110 0.000   0 1.820
LLCUG7 23/06/2016 Put 16.000 1.195 1.195 0.000   0 1.095
LLCUB7 23/06/2016 Call 17.000 1.570 1.570 0.000   0 1.330
LLCUC7 23/06/2016 Put 17.000 1.655 1.655 0.000   0 1.615
LLCU97 23/06/2016 Call 18.000 1.130 1.130 0.000   0 0.960
LLCUA7 23/06/2016 Put 18.000 2.215 2.215 0.000   0 2.240
LLCUN7 23/06/2016 Call 19.000 0.795 0.795 0.000   0 0.680
LLCUO7 23/06/2016 Put 19.000 2.880 2.880 0.000   0 2.960
LLCUL7 23/06/2016 Call 20.000 0.555 0.555 0.000   0 0.470
LLCUM7 23/06/2016 Put 20.000 3.635 3.635 0.000   0 3.740
LLCVB7 23/06/2016 Call 21.000 0.385 0.385 0.000   0 0.315
LLCVC7 23/06/2016 Put 21.000 4.455 4.455 0.000   0 4.580
LLCYC7 23/06/2016 Call 22.000 0.260 0.260 0.000   0 0.200
LLCYD7 23/06/2016 Put 22.000 5.325 5.325 0.000   0 5.455
LLCB58 29/09/2016 Call 13.500 3.780 3.780 0.000   0 3.615
LLCB68 29/09/2016 Put 13.500 0.415 0.415 0.000   0 0.450
LLCBK8 29/09/2016 Call 14.000 3.375 3.375 0.000   0 3.220
LLCBL8 29/09/2016 Put 14.000 0.540 0.540 0.000   0 0.585
LLCBM8 29/09/2016 Call 14.500 3.000 3.000 0.000   0 2.850
LLCBO8 29/09/2016 Put 14.500 0.690 0.690 0.000   0 0.740
LLCBG8 29/09/2016 Call 15.000 2.655 2.655 0.000   0 2.515
LLCBH8 29/09/2016 Put 15.000 0.870 0.870 0.000   0 0.930
LLCBI8 29/09/2016 Call 16.000 2.050 2.050 0.000   0 1.930
LLCBJ8 29/09/2016 Put 16.000 1.290 1.290 0.000   0 1.365
LLCB98 29/09/2016 Call 17.000 1.550 1.550 0.000   30 1.455
LLCBF8 29/09/2016 Put 17.000 1.805 1.805 0.000   0 1.905
LLCB78 29/09/2016 Call 18.000 1.160 1.160 0.000   0 1.080
LLCB88 29/09/2016 Put 18.000 2.415 2.415 0.000   0 2.530
LLCB18 29/09/2016 Call 19.000 0.850 0.850 0.000   0 0.790
LLCB28 29/09/2016 Put 19.000 3.100 3.100 0.000   0 3.230
LLCB38 29/09/2016 Call 20.000 0.615 0.615 0.000   0 0.570
LLCB48 29/09/2016 Put 20.000 3.850 3.850 0.000   0 3.990
LLCBQ8 29/09/2016 Call 21.000 0.440 0.440 0.000   0 0.405
LLCBR8 29/09/2016 Put 21.000 4.650 4.650 0.000   0 4.805
LLCT29 22/12/2016 Call 11.000 6.120 6.120 0.000   0 5.935
LLCT39 22/12/2016 Put 11.000 0.090 0.090 0.000   78 0.100

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.