Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
LLC 15.910 0.000 15.770 15.980 15.830 15.970 15.780 2,201,336 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 15.905 15.905 0.000   0 15.905
LLCTE7 28/05/2015 Call 13.250 2.665 2.665 0.000   0 2.665
LLCTF7 28/05/2015 Put 13.250 0.000 0.000 0.000   0 0.000
LLCSW7 28/05/2015 Call 13.500 2.420 2.420 0.000   0 2.420
LLCSX7 28/05/2015 Put 13.500 0.000 0.000 0.000   0 0.000
LLCT57 28/05/2015 Call 13.750 2.175 2.175 0.000   0 2.175
LLCT67 28/05/2015 Put 13.750 0.000 0.000 0.000   0 0.000
LLCSK7 28/05/2015 Call 14.000 1.925 1.925 0.000   0 1.925
LLCSL7 28/05/2015 Put 14.000 0.000 0.000 0.000   0 0.000
LLCSQ7 28/05/2015 Call 14.250 1.680 1.680 0.000   0 1.680
LLCSR7 28/05/2015 Put 14.250 0.000 0.000 0.000   0 0.000
LLCT97 28/05/2015 Call 14.500 1.430 1.430 0.000   0 1.430
LLCTA7 28/05/2015 Put 14.500 0.000 0.000 0.000   100 0.000
LLCSY7 28/05/2015 Call 14.750 1.185 1.185 0.000   0 1.185
LLCSZ7 28/05/2015 Put 14.750 0.000 0.000 0.000   100 0.000
LLCSI7 28/05/2015 Call 15.000 0.950 0.950 0.000   0 0.950
LLCSJ7 28/05/2015 Put 15.000 0.001 0.001 0.000   945 0.001
LLCTB7 28/05/2015 Call 15.500 0.505 0.505 0.000   0 0.505
LLCTC7 28/05/2015 Put 15.500 0.025 0.025 0.000 100 532 0.025
LLCSM7 28/05/2015 Call 16.000 0.170 0.170 0.000   20 0.170
LLCSN7 28/05/2015 Put 16.000 0.195 0.195 0.000   1,266 0.195
LLCT37 28/05/2015 Call 16.500 0.025 0.025 0.000   70 0.025
LLCT47 28/05/2015 Put 16.500 0.600 0.600 0.000   150 0.600
LLCSO7 28/05/2015 Call 17.000 0.001 0.001 0.000   433 0.001
LLCSP7 28/05/2015 Put 17.000 1.090 1.090 0.000   42 1.090
LLCT77 28/05/2015 Call 17.500 0.000 0.000 0.000   5,057 0.000
LLCT87 28/05/2015 Put 17.500 1.590 1.590 0.000   20 1.590
LLCSU7 28/05/2015 Call 18.000 0.000 0.000 0.000   3,883 0.000
LLCSV7 28/05/2015 Put 18.000 2.090 2.090 0.000   0 2.090
LLCT17 28/05/2015 Call 18.500 0.000 0.000 0.000   0 0.000
LLCT27 28/05/2015 Put 18.500 2.590 2.590 0.000   0 2.590
LLCSS7 28/05/2015 Call 19.000 0.000 0.000 0.000   150 0.000
LLCST7 28/05/2015 Put 19.000 3.090 3.090 0.000   0 3.090
LLCTK7 28/05/2015 Call 19.500 0.000 0.000 0.000   0 0.000
LLCTL7 28/05/2015 Put 19.500 3.590 3.590 0.000   0 3.590
LLCV37 28/05/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV47 28/05/2015 Put 20.000 4.090 4.090 0.000   0 4.090
LLCW67 28/05/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW77 28/05/2015 Put 20.500 4.590 4.590 0.000   0 4.590
LLCXI7 28/05/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXJ7 28/05/2015 Put 21.000 5.090 5.090 0.000   0 5.090
LLCGP7 25/06/2015 Call 0.010 15.930 15.930 0.000   25 15.930
LLCY97 25/06/2015 Call 7.000 8.920 8.920 0.000   0 8.920
LLCYA7 25/06/2015 Put 7.000 0.000 0.000 0.000   92 0.000
LLCXT7 25/06/2015 Call 7.500 8.425 8.425 0.000   0 8.425
LLCXU7 25/06/2015 Put 7.500 0.000 0.000 0.000   160 0.000
LLCY77 25/06/2015 Call 9.000 6.925 6.925 0.000   0 6.925
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   40 0.000
LLCZC7 25/06/2015 Call 10.000 5.930 5.930 0.000   0 5.930
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   50 0.000
LLCEF8 25/06/2015 Call 10.500 5.435 5.435 0.000   0 5.435
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   30 0.000
LLCI28 25/06/2015 Call 11.000 4.935 4.935 0.000   0 4.935
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.000
LLCGQ7 25/06/2015 Call 11.250 4.690 4.690 0.000   0 4.690
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
LLCMN8 25/06/2015 Call 11.500 4.440 4.440 0.000   0 4.440
LLCMO8 25/06/2015 Put 11.500 0.000 0.000 0.000   50 0.000
LLCFU7 25/06/2015 Call 11.750 4.190 4.190 0.000   0 4.190
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.000
LLCP78 25/06/2015 Call 12.000 3.940 3.940 0.000   0 3.940
LLCP88 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.000
LLCFO7 25/06/2015 Call 12.250 3.695 3.695 0.000   50 3.695
LLCFP7 25/06/2015 Put 12.250 0.001 0.001 0.000   50 0.001
LLCRR8 25/06/2015 Call 12.500 3.445 3.445 0.000   0 3.445
LLCRS8 25/06/2015 Put 12.500 0.001 0.001 0.000   0 0.001
LLCFW7 25/06/2015 Call 12.750 3.200 3.200 0.000   0 3.200
LLCFX7 25/06/2015 Put 12.750 0.003 0.003 0.000   0 0.003
LLCUP8 25/06/2015 Call 13.000 2.955 2.955 0.000   20 2.955
LLCUQ8 25/06/2015 Put 13.000 0.005 0.005 0.000   0 0.005
LLCFK7 25/06/2015 Call 13.250 2.710 2.710 0.000   0 2.710
LLCFL7 25/06/2015 Put 13.250 0.009 0.009 0.000   36 0.009
LLCVI7 25/06/2015 Call 13.260 2.700 2.700 0.000   0 2.700
LLCVH7 25/06/2015 Put 13.260 0.009 0.009 0.000   0 0.009
LLCYP8 25/06/2015 Call 13.500 2.465 2.465 0.000   0 2.465
LLCYQ8 25/06/2015 Put 13.500 0.015 0.015 0.000   0 0.015
LLCVJ7 25/06/2015 Call 13.510 2.455 2.455 0.000   0 2.455
LLCVK7 25/06/2015 Put 13.510 0.015 0.015 0.000   0 0.015
LLCFS7 25/06/2015 Call 13.750 2.225 2.225 0.000   0 2.225
LLCFT7 25/06/2015 Put 13.750 0.025 0.025 0.000   95 0.025
LLCVM7 25/06/2015 Call 13.760 2.215 2.215 0.000   0 2.215
LLCVL7 25/06/2015 Put 13.760 0.025 0.025 0.000   0 0.025
LLCWW9 25/06/2015 Call 14.000 1.985 1.985 0.000   0 1.985
LLCWX9 25/06/2015 Put 14.000 0.035 0.035 0.000   799 0.035
LLCFM7 25/06/2015 Call 14.250 1.755 1.755 0.000   0 1.755
LLCFN7 25/06/2015 Put 14.250 0.055 0.055 0.000   498 0.055
LLCVQ7 25/06/2015 Call 14.260 1.745 1.745 0.000   100 1.745
LLCVP7 25/06/2015 Put 14.260 0.055 0.055 0.000   0 0.055
LLCYD9 25/06/2015 Call 14.500 1.525 1.525 0.000   0 1.525
LLCYE9 25/06/2015 Put 14.500 0.080 0.080 0.000   0 0.080
LLCVR7 25/06/2015 Call 14.510 1.515 1.515 0.000   0 1.515
LLCVS7 25/06/2015 Put 14.510 0.080 0.080 0.000   0 0.080
LLCFQ7 25/06/2015 Call 14.750 1.305 1.305 0.000   0 1.305
LLCFR7 25/06/2015 Put 14.750 0.110 0.110 0.000   0 0.110
LLCZF9 25/06/2015 Call 15.000 1.100 1.100 0.000   3,000 1.100
LLCZG9 25/06/2015 Put 15.000 0.155 0.155 0.000 2 152 0.155
LLCJ27 25/06/2015 Call 15.500 0.725 0.725 0.000 2 2 0.725
LLCJ37 25/06/2015 Put 15.500 0.280 0.280 0.000 2 217 0.280
LLCCS7 25/06/2015 Call 16.000 0.430 0.430 0.000 2 130 0.430
LLCCT7 25/06/2015 Put 16.000 0.480 0.480 0.000 30 1,038 0.480
LLCKH7 25/06/2015 Call 16.500 0.225 0.225 0.000   1,001 0.225
LLCKI7 25/06/2015 Put 16.500 0.770 0.770 0.000   1,150 0.770
LLCLZ7 25/06/2015 Call 17.000 0.105 0.105 0.000   6,087 0.105
LLCM17 25/06/2015 Put 17.000 1.155 1.155 0.000   0 1.155
LLCMM7 25/06/2015 Call 17.500 0.045 0.045 0.045 1,138 5,548 0.045
LLCMN7 25/06/2015 Put 17.500 1.600 1.600 0.000   1,500 1.600
LLCPL7 25/06/2015 Call 18.000 0.015 0.015 0.000   1,108 0.015
LLCPM7 25/06/2015 Put 18.000 2.090 2.090 0.000   0 2.090
LLCPZ7 25/06/2015 Call 18.500 0.006 0.006 0.000   150 0.006
LLCQ17 25/06/2015 Put 18.500 2.590 2.590 0.000   0 2.590
LLCQQ7 25/06/2015 Call 19.000 0.002 0.002 0.000   0 0.002
LLCQR7 25/06/2015 Put 19.000 3.090 3.090 0.000   0 3.090
LLCSC7 25/06/2015 Call 19.500 0.001 0.001 0.000   0 0.001
LLCSD7 25/06/2015 Put 19.500 3.590 3.590 0.000   0 3.590
LLCV57 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV67 25/06/2015 Put 20.000 4.090 4.090 0.000   0 4.090
LLCW87 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW97 25/06/2015 Put 20.500 4.590 4.590 0.000   0 4.590
LLCXK7 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXL7 25/06/2015 Put 21.000 5.090 5.090 0.000   0 5.090
LLCCW8 30/07/2015 Call 0.010 15.960 15.960 0.000   0 15.960
LLCZH7 30/07/2015 Call 13.750 2.320 2.320 0.000   0 2.320
LLCZI7 30/07/2015 Put 13.750 0.100 0.100 0.000   0 0.100
LLCWE7 30/07/2015 Call 14.000 2.095 2.095 0.000   0 2.095
LLCWF7 30/07/2015 Put 14.000 0.125 0.125 0.000   0 0.125
LLCX37 30/07/2015 Call 14.250 1.880 1.880 0.000   0 1.880
LLCX47 30/07/2015 Put 14.250 0.155 0.155 0.000   0 0.155
LLCX17 30/07/2015 Call 14.500 1.670 1.670 0.000   0 1.670
LLCX27 30/07/2015 Put 14.500 0.190 0.190 0.000   150 0.190
LLCWG7 30/07/2015 Call 14.750 1.470 1.470 0.000   0 1.470
LLCWH7 30/07/2015 Put 14.750 0.240 0.240 0.000   23 0.240
LLCWQ7 30/07/2015 Call 15.000 1.280 1.280 0.000   0 1.280
LLCWR7 30/07/2015 Put 15.000 0.295 0.295 0.000   40 0.295
LLCWY7 30/07/2015 Call 15.500 0.935 0.935 0.000   0 0.935
LLCWZ7 30/07/2015 Put 15.500 0.450 0.450 0.000 100 140 0.450
LLCWO7 30/07/2015 Call 16.000 0.650 0.650 0.000   0 0.650
LLCWP7 30/07/2015 Put 16.000 0.665 0.665 0.000   70 0.665
LLCWW7 30/07/2015 Call 16.500 0.425 0.425 0.000   0 0.425
LLCWX7 30/07/2015 Put 16.500 0.940 0.940 0.000   16 0.940
LLCWK7 30/07/2015 Call 17.000 0.265 0.265 0.000   2,161 0.265
LLCWL7 30/07/2015 Put 17.000 1.285 1.285 0.000   0 1.285
LLCWS7 30/07/2015 Call 17.500 0.160 0.160 0.000   580 0.160
LLCWT7 30/07/2015 Put 17.500 1.680 1.680 0.000   0 1.680
LLCWM7 30/07/2015 Call 18.000 0.090 0.090 0.000   0 0.090
LLCWN7 30/07/2015 Put 18.000 2.125 2.125 0.000   0 2.125
LLCWU7 30/07/2015 Call 18.500 0.050 0.050 0.000   149 0.050
LLCWV7 30/07/2015 Put 18.500 2.595 2.595 0.000   0 2.595
LLCX57 30/07/2015 Call 19.000 0.025 0.025 0.000   0 0.025
LLCX67 30/07/2015 Put 19.000 3.090 3.090 0.000   0 3.090
LLCWI7 30/07/2015 Call 19.500 0.015 0.015 0.000   0 0.015
LLCWJ7 30/07/2015 Put 19.500 3.590 3.590 0.000   0 3.590
LLCX77 30/07/2015 Call 20.000 0.007 0.007 0.000   0 0.007
LLCX87 30/07/2015 Put 20.000 4.090 4.090 0.000   0 4.090
LLCX97 30/07/2015 Call 20.500 0.004 0.004 0.000   0 0.004
LLCXA7 30/07/2015 Put 20.500 4.590 4.590 0.000   0 4.590
LLCXM7 30/07/2015 Call 21.000 0.002 0.002 0.000   0 0.002
LLCXN7 30/07/2015 Put 21.000 5.090 5.090 0.000   0 5.090
LLCZJ7 27/08/2015 Call 13.750 2.360 2.360 0.000   0 2.360
LLCZK7 27/08/2015 Put 13.750 0.195 0.195 0.000   85 0.195
LLCZF7 27/08/2015 Call 14.000 2.140 2.140 0.000   0 2.140
LLCZG7 27/08/2015 Put 14.000 0.235 0.235 0.000   0 0.235
LLCZB7 27/08/2015 Call 14.250 1.935 1.935 0.000   0 1.935
LLCZE7 27/08/2015 Put 14.250 0.285 0.285 0.000   0 0.285
LLCYG7 27/08/2015 Call 14.500 1.735 1.735 0.000   0 1.735
LLCYH7 27/08/2015 Put 14.500 0.345 0.345 0.000   40 0.345
LLCZ87 27/08/2015 Call 14.750 1.550 1.550 0.000   0 1.550
LLCZ97 27/08/2015 Put 14.750 0.410 0.410 0.000   0 0.410
LLCYU7 27/08/2015 Call 15.000 1.370 1.370 0.000   0 1.370
LLCYV7 27/08/2015 Put 15.000 0.495 0.495 0.000   358 0.495
LLCYE7 27/08/2015 Call 15.500 1.050 1.050 0.000   0 1.050
LLCYF7 27/08/2015 Put 15.500 0.690 0.690 0.700 30 30 0.690
LLCZ27 27/08/2015 Call 16.000 0.775 0.775 0.000   0 0.775
LLCZ37 27/08/2015 Put 16.000 0.940 0.940 0.000   8 0.940
LLCYI7 27/08/2015 Call 16.500 0.545 0.545 0.000   189 0.545
LLCYJ7 27/08/2015 Put 16.500 1.240 1.240 1.315 150 2,650 1.240
LLCYZ7 27/08/2015 Call 17.000 0.375 0.375 0.000   149 0.375
LLCZ17 27/08/2015 Put 17.000 1.590 1.590 0.000   40 1.590
LLCYK7 27/08/2015 Call 17.500 0.250 0.250 0.215 962 962 0.250
LLCYL7 27/08/2015 Put 17.500 1.985 1.985 0.000   0 1.985
LLCYS7 27/08/2015 Call 18.000 0.165 0.165 0.000   150 0.165
LLCYT7 27/08/2015 Put 18.000 2.405 2.405 0.000   0 2.405
LLCZ67 27/08/2015 Call 18.500 0.105 0.105 0.000   797 0.105
LLCZ77 27/08/2015 Put 18.500 2.855 2.855 0.000   0 2.855
LLCYQ7 27/08/2015 Call 19.000 0.065 0.065 0.000   0 0.065
LLCYR7 27/08/2015 Put 19.000 3.320 3.320 0.000   0 3.320
LLCZ47 27/08/2015 Call 19.500 0.040 0.040 0.000   0 0.040
LLCZ57 27/08/2015 Put 19.500 3.795 3.795 0.000   0 3.795
LLCYM7 27/08/2015 Call 20.000 0.025 0.025 0.000   0 0.025
LLCYN7 27/08/2015 Put 20.000 4.280 4.280 0.000   0 4.280
LLCYW7 27/08/2015 Call 20.500 0.015 0.015 0.000   0 0.015
LLCYX7 27/08/2015 Put 20.500 4.765 4.765 0.000   0 4.765
LLCYO7 27/08/2015 Call 21.000 0.009 0.009 0.000   0 0.009
LLCYP7 27/08/2015 Put 21.000 5.255 5.255 0.000   0 5.255
LLCNV7 24/09/2015 Call 0.010 15.760 15.760 0.000   87,940 15.760
LLCL29 24/09/2015 Call 9.000 6.960 6.960 0.000   0 6.960
LLCL39 24/09/2015 Put 9.000 0.002 0.002 0.000   30 0.002
LLCTN7 24/09/2015 Call 9.010 6.720 6.720 0.000   0 6.720
LLCTM7 24/09/2015 Put 9.010 0.002 0.002 0.000   0 0.002
LLCL69 24/09/2015 Call 9.500 6.465 6.465 0.000   0 6.465
LLCL79 24/09/2015 Put 9.500 0.005 0.005 0.000   0 0.005
LLCKT9 24/09/2015 Call 10.000 5.970 5.970 0.000   0 5.970
LLCKU9 24/09/2015 Put 10.000 0.010 0.010 0.000   0 0.010
LLCTO7 24/09/2015 Call 10.010 5.740 5.740 0.000   0 5.740
LLCTP7 24/09/2015 Put 10.010 0.010 0.010 0.000   0 0.010
LLCL89 24/09/2015 Call 10.500 5.480 5.480 0.000   0 5.480
LLCL99 24/09/2015 Put 10.500 0.020 0.020 0.000   0 0.020
LLCKV9 24/09/2015 Call 11.000 4.990 4.990 0.000   0 4.990
LLCKW9 24/09/2015 Put 11.000 0.035 0.035 0.000   0 0.035
LLCTR7 24/09/2015 Call 11.010 4.775 4.775 0.000   0 4.775
LLCTQ7 24/09/2015 Put 11.010 0.035 0.035 0.000   0 0.035
LLCLA9 24/09/2015 Call 11.500 4.505 4.505 0.000   0 4.505
LLCLB9 24/09/2015 Put 11.500 0.055 0.055 0.000   30 0.055
LLCKX9 24/09/2015 Call 12.000 4.020 4.020 0.000   0 4.020
LLCKY9 24/09/2015 Put 12.000 0.085 0.085 0.000   300 0.085
LLCTS7 24/09/2015 Call 12.010 3.815 3.815 0.000   0 3.815
LLCTT7 24/09/2015 Put 12.010 0.085 0.085 0.000   0 0.085
LLCLN9 24/09/2015 Call 12.500 3.540 3.540 0.000   0 3.540
LLCLO9 24/09/2015 Put 12.500 0.120 0.120 0.000   0 0.120
LLCN17 24/09/2015 Call 12.750 3.305 3.305 0.000   0 3.305
LLCN27 24/09/2015 Put 12.750 0.140 0.140 0.000   0 0.140
LLCM59 24/09/2015 Call 13.000 3.070 3.070 0.000   0 3.070
LLCM69 24/09/2015 Put 13.000 0.170 0.170 0.000   400 0.170
LLCXS7 24/09/2015 Call 13.010 2.890 2.890 0.000   130 2.890
LLCXY7 24/09/2015 Put 13.010 0.170 0.170 0.000   0 0.170
LLCMS7 24/09/2015 Call 13.250 2.840 2.840 0.000   0 2.840
LLCMT7 24/09/2015 Put 13.250 0.195 0.195 0.000   0 0.195
LLCN49 24/09/2015 Call 13.500 2.615 2.615 0.000   0 2.615
LLCN59 24/09/2015 Put 13.500 0.235 0.235 0.000   0 0.235
LLCMO7 24/09/2015 Call 13.750 2.395 2.395 0.000   0 2.395
LLCMP7 24/09/2015 Put 13.750 0.270 0.270 0.000   0 0.270
LLCXT9 24/09/2015 Call 14.000 2.180 2.180 0.000   0 2.180
LLCXU9 24/09/2015 Put 14.000 0.320 0.320 0.000   0 0.320
LLCY17 24/09/2015 Call 14.010 2.035 2.035 0.000   0 2.035
LLCXZ7 24/09/2015 Put 14.010 0.320 0.320 0.000   0 0.320
LLCMU7 24/09/2015 Call 14.250 1.975 1.975 0.000   0 1.975
LLCMV7 24/09/2015 Put 14.250 0.375 0.375 0.000   0 0.375
LLCYF9 24/09/2015 Call 14.500 1.775 1.775 0.000   0 1.775
LLCYG9 24/09/2015 Put 14.500 0.440 0.440 0.000   0 0.440
LLCVE7 24/09/2015 Call 14.510 1.650 1.650 0.000   0 1.650
LLCVD7 24/09/2015 Put 14.510 0.440 0.440 0.000   0 0.440
LLCMQ7 24/09/2015 Call 14.750 1.585 1.585 0.000   0 1.585
LLCMR7 24/09/2015 Put 14.750 0.515 0.515 0.000   0 0.515
LLCZH9 24/09/2015 Call 15.000 1.410 1.410 0.000   150 1.410
LLCZI9 24/09/2015 Put 15.000 0.600 0.600 0.000   0 0.600
LLCVF7 24/09/2015 Call 15.010 1.310 1.310 0.000   0 1.310
LLCVG7 24/09/2015 Put 15.010 0.600 0.600 0.000   0 0.600
LLCMW7 24/09/2015 Call 15.500 1.090 1.090 0.000   12 1.090
LLCMX7 24/09/2015 Put 15.500 0.800 0.800 0.000   0 0.800
LLCCU7 24/09/2015 Call 16.000 0.815 0.815 0.000   150 0.815
LLCCV7 24/09/2015 Put 16.000 1.045 1.045 0.000   61 1.045
LLCMY7 24/09/2015 Call 16.500 0.595 0.595 0.000   0 0.595
LLCMZ7 24/09/2015 Put 16.500 1.340 1.340 0.000   0 1.340
LLCJ47 24/09/2015 Call 17.000 0.420 0.420 0.000   150 0.420
LLCJ57 24/09/2015 Put 17.000 1.675 1.675 0.000   230 1.675
LLCNW7 24/09/2015 Call 17.500 0.295 0.295 0.000   300 0.295
LLCNX7 24/09/2015 Put 17.500 2.045 2.045 0.000   170 2.045
LLCBV8 24/09/2015 Call 17.510 0.275 0.275 0.000   0 0.275
LLCBU8 24/09/2015 Put 17.510 2.040 2.040 0.000   0 2.040
LLCM27 24/09/2015 Call 18.000 0.205 0.205 0.000   316 0.205
LLCM37 24/09/2015 Put 18.000 2.455 2.455 0.000   0 2.455
LLCQ27 24/09/2015 Call 18.500 0.140 0.140 0.000   300 0.140
LLCQ37 24/09/2015 Put 18.500 2.890 2.890 0.000   0 2.890
LLCQS7 24/09/2015 Call 19.000 0.095 0.095 0.000   14 0.095
LLCQT7 24/09/2015 Put 19.000 3.345 3.345 0.000   0 3.345
LLCSE7 24/09/2015 Call 19.500 0.070 0.070 0.000   150 0.070
LLCSF7 24/09/2015 Put 19.500 3.815 3.815 0.000   0 3.815
LLCV77 24/09/2015 Call 20.000 0.050 0.050 0.000   150 0.050
LLCV87 24/09/2015 Put 20.000 4.290 4.290 0.000   0 4.290
LLCWA7 24/09/2015 Call 20.500 0.030 0.030 0.000   150 0.030
LLCWB7 24/09/2015 Put 20.500 4.775 4.775 0.000   0 4.775
LLCXO7 24/09/2015 Call 21.000 0.020 0.020 0.000   120 0.020
LLCXP7 24/09/2015 Put 21.000 5.270 5.270 0.000   0 5.270
LLCCZ8 29/10/2015 Call 13.750 2.430 2.430 0.000   0 2.430
LLCD18 29/10/2015 Put 13.750 0.345 0.345 0.000   0 0.345
LLCBW8 29/10/2015 Call 14.000 2.230 2.230 0.000   0 2.230
LLCBX8 29/10/2015 Put 14.000 0.390 0.390 0.000   0 0.390
LLCCO8 29/10/2015 Call 14.250 2.030 2.030 0.000   0 2.030
LLCCP8 29/10/2015 Put 14.250 0.450 0.450 0.000   0 0.450
LLCCU8 29/10/2015 Call 14.500 1.845 1.845 0.000   0 1.845
LLCCV8 29/10/2015 Put 14.500 0.520 0.520 0.000   0 0.520
LLCC58 29/10/2015 Call 14.750 1.665 1.665 0.000   0 1.665
LLCC68 29/10/2015 Put 14.750 0.600 0.600 0.000   0 0.600
LLCCK8 29/10/2015 Call 15.000 1.495 1.495 0.000   0 1.495
LLCCL8 29/10/2015 Put 15.000 0.685 0.685 0.000   0 0.685
LLCC38 29/10/2015 Call 15.500 1.185 1.185 0.000   0 1.185
LLCC48 29/10/2015 Put 15.500 0.890 0.890 0.000   0 0.890
LLCCM8 29/10/2015 Call 16.000 0.920 0.920 0.000   0 0.920
LLCCN8 29/10/2015 Put 16.000 1.135 1.135 0.000   0 1.135
LLCC18 29/10/2015 Call 16.500 0.700 0.700 0.000   0 0.700
LLCC28 29/10/2015 Put 16.500 1.425 1.425 0.000   0 1.425
LLCCI8 29/10/2015 Call 17.000 0.520 0.520 0.000   0 0.520
LLCCJ8 29/10/2015 Put 17.000 1.750 1.750 0.000   0 1.750
LLCC78 29/10/2015 Call 17.500 0.385 0.385 0.000   0 0.385
LLCC88 29/10/2015 Put 17.500 2.115 2.115 0.000   0 2.115
LLCCG8 29/10/2015 Call 18.000 0.280 0.280 0.000   0 0.280
LLCCH8 29/10/2015 Put 18.000 2.515 2.515 0.000   0 2.515
LLCC98 29/10/2015 Call 18.500 0.205 0.205 0.000   0 0.205
LLCCF8 29/10/2015 Put 18.500 2.940 2.940 0.000   0 2.940
LLCCQ8 29/10/2015 Call 19.000 0.150 0.150 0.000   0 0.150
LLCCR8 29/10/2015 Put 19.000 3.385 3.385 0.000   0 3.385
LLCBY8 29/10/2015 Call 19.500 0.110 0.110 0.000   0 0.110
LLCBZ8 29/10/2015 Put 19.500 3.845 3.845 0.000   0 3.845
LLCCS8 29/10/2015 Call 20.000 0.080 0.080 0.000   0 0.080
LLCCT8 29/10/2015 Put 20.000 4.315 4.315 0.000   0 4.315
LLCCX8 29/10/2015 Call 20.500 0.055 0.055 0.000   0 0.055
LLCCY8 29/10/2015 Put 20.500 4.785 4.785 0.000   0 4.785
LLCUR7 17/12/2015 Call 0.010 15.850 15.850 0.000   0 15.850
LLCM68 17/12/2015 Call 8.500 7.460 7.460 0.000   39 7.460
LLCM78 17/12/2015 Put 8.500 0.006 0.006 0.000   50 0.006
LLCLX8 17/12/2015 Call 9.000 6.960 6.960 0.000   0 6.960
LLCLY8 17/12/2015 Put 9.000 0.010 0.010 0.000   0 0.010
LLCM28 17/12/2015 Call 11.000 5.000 5.000 0.000   100 5.000
LLCM38 17/12/2015 Put 11.000 0.085 0.085 0.000   587 0.085
LLCGN7 17/12/2015 Call 11.500 4.525 4.525 0.000   0 4.525
LLCGO7 17/12/2015 Put 11.500 0.125 0.125 0.000   0 0.125
LLCG77 17/12/2015 Call 12.000 4.055 4.055 0.000   0 4.055
LLCG87 17/12/2015 Put 12.000 0.170 0.170 0.000   0 0.170
LLCFY7 17/12/2015 Call 12.500 3.600 3.600 0.000   0 3.600
LLCFZ7 17/12/2015 Put 12.500 0.225 0.225 0.000   0 0.225
LLCG97 17/12/2015 Call 13.000 3.155 3.155 0.000   12 3.155
LLCGK7 17/12/2015 Put 13.000 0.295 0.295 0.000   0 0.295
LLCY27 17/12/2015 Call 13.010 3.085 3.085 0.000   0 3.085
LLCY37 17/12/2015 Put 13.010 0.295 0.295 0.000   0 0.295
LLCYR8 17/12/2015 Call 13.500 2.730 2.730 0.000   200 2.730
LLCYS8 17/12/2015 Put 13.500 0.385 0.385 0.000   150 0.385
LLCU37 17/12/2015 Call 13.750 2.530 2.530 0.000   0 2.530
LLCU47 17/12/2015 Put 13.750 0.435 0.435 0.000   150 0.435
LLCG37 17/12/2015 Call 14.000 2.330 2.330 0.000   35 2.330
LLCG47 17/12/2015 Put 14.000 0.495 0.495 0.000   166 0.495
LLCY57 17/12/2015 Call 14.010 2.290 2.290 0.000   0 2.290
LLCY47 17/12/2015 Put 14.010 0.490 0.490 0.000   0 0.490
LLCU77 17/12/2015 Call 14.250 2.145 2.145 0.000   0 2.145
LLCU87 17/12/2015 Put 14.250 0.560 0.560 0.000   0 0.560
LLCG17 17/12/2015 Call 14.500 1.960 1.960 0.000   0 1.960
LLCG27 17/12/2015 Put 14.500 0.635 0.635 0.000   0 0.635
LLCU17 17/12/2015 Call 14.750 1.795 1.795 0.000   0 1.795
LLCU27 17/12/2015 Put 14.750 0.720 0.720 0.000   0 0.720
LLCG57 17/12/2015 Call 15.000 1.630 1.630 0.000   10 1.630
LLCG67 17/12/2015 Put 15.000 0.805 0.805 0.000   0 0.805
LLCTY7 17/12/2015 Call 15.500 1.335 1.335 0.000   40 1.335
LLCTZ7 17/12/2015 Put 15.500 1.015 1.015 0.000   20 1.015
LLCGL7 17/12/2015 Call 16.000 1.080 1.080 0.000   0 1.080
LLCGM7 17/12/2015 Put 16.000 1.260 1.260 0.000   0 1.260
LLCTU7 17/12/2015 Call 16.500 0.855 0.855 0.000   35 0.855
LLCTV7 17/12/2015 Put 16.500 1.540 1.540 0.000   0 1.540
LLCJW7 17/12/2015 Call 17.000 0.670 0.670 0.000   0 0.670
LLCJX7 17/12/2015 Put 17.000 1.855 1.855 0.000   0 1.855
LLCTW7 17/12/2015 Call 17.500 0.520 0.520 0.000   0 0.520
LLCTX7 17/12/2015 Put 17.500 2.205 2.205 0.000   0 2.205
LLCM47 17/12/2015 Call 18.000 0.400 0.400 0.000   0 0.400
LLCM57 17/12/2015 Put 18.000 2.590 2.590 0.000   0 2.590
LLCU57 17/12/2015 Call 18.500 0.310 0.310 0.000   1,250 0.310
LLCU67 17/12/2015 Put 18.500 3.000 3.000 0.000   0 3.000
LLCQ47 17/12/2015 Call 19.000 0.240 0.240 0.000   0 0.240
LLCQ57 17/12/2015 Put 19.000 3.435 3.435 0.000   0 3.435
LLCUS7 17/12/2015 Call 19.500 0.180 0.180 0.000   0 0.180
LLCUT7 17/12/2015 Put 19.500 3.885 3.885 0.000   0 3.885
LLCQU7 17/12/2015 Call 20.000 0.140 0.140 0.000   0 0.140
LLCQV7 17/12/2015 Put 20.000 4.350 4.350 0.000   0 4.350
LLCWC7 17/12/2015 Call 20.500 0.110 0.110 0.000   0 0.110
LLCWD7 17/12/2015 Put 20.500 4.815 4.815 0.000 30 0 4.815
LLCXQ7 17/12/2015 Call 21.000 0.085 0.085 0.000   0 0.085
LLCXR7 17/12/2015 Put 21.000 5.295 5.295 0.000   0 5.295
LLCBP8 23/03/2016 Call 0.010 15.635 15.635 0.000   0 15.635
LLCNR7 23/03/2016 Call 12.500 3.660 3.660 0.000   0 3.660
LLCNS7 23/03/2016 Put 12.500 0.355 0.355 0.000   0 0.355
LLCN37 23/03/2016 Call 13.000 3.240 3.240 0.000   0 3.240
LLCN47 23/03/2016 Put 13.000 0.450 0.450 0.000   0 0.450
LLCNT7 23/03/2016 Call 13.500 2.845 2.845 0.000   0 2.845
LLCNU7 23/03/2016 Put 13.500 0.560 0.560 0.000   0 0.560
LLCD28 23/03/2016 Call 13.750 2.650 2.650 0.000   0 2.650
LLCD38 23/03/2016 Put 13.750 0.625 0.625 0.000   0 0.625
LLCN57 23/03/2016 Call 14.000 2.465 2.465 0.000   0 2.465
LLCN67 23/03/2016 Put 14.000 0.695 0.695 0.000   0 0.695
LLCZL7 23/03/2016 Call 14.250 2.295 2.295 0.000   0 2.295
LLCZM7 23/03/2016 Put 14.250 0.775 0.775 0.000   0 0.775
LLCN77 23/03/2016 Call 14.500 2.125 2.125 0.000   0 2.125
LLCN87 23/03/2016 Put 14.500 0.860 0.860 0.000   0 0.860
LLCZT7 23/03/2016 Call 14.750 1.960 1.960 0.000   0 1.960
LLCZU7 23/03/2016 Put 14.750 0.950 0.950 0.000   0 0.950
LLCNL7 23/03/2016 Call 15.000 1.810 1.810 0.000   0 1.810
LLCNM7 23/03/2016 Put 15.000 1.050 1.050 0.000   0 1.050
LLCZN7 23/03/2016 Call 15.500 1.525 1.525 0.000   0 1.525
LLCZO7 23/03/2016 Put 15.500 1.270 1.270 0.000   0 1.270
LLCN97 23/03/2016 Call 16.000 1.270 1.270 0.000 20 20 1.270
LLCNK7 23/03/2016 Put 16.000 1.515 1.515 0.000 20 20 1.515
LLCZR7 23/03/2016 Call 16.500 1.050 1.050 0.000   0 1.050
LLCZS7 23/03/2016 Put 16.500 1.800 1.800 0.000   0 1.800
LLCNP7 23/03/2016 Call 17.000 0.855 0.855 0.000   0 0.855
LLCNQ7 23/03/2016 Put 17.000 2.110 2.110 0.000   0 2.110
LLCZV7 23/03/2016 Call 17.500 0.690 0.690 0.000   0 0.690
LLCZW7 23/03/2016 Put 17.500 2.450 2.450 0.000   0 2.450
LLCNN7 23/03/2016 Call 18.000 0.560 0.560 0.000   0 0.560
LLCNO7 23/03/2016 Put 18.000 2.815 2.815 0.000   0 2.815
LLCZP7 23/03/2016 Call 18.500 0.450 0.450 0.000   0 0.450
LLCZQ7 23/03/2016 Put 18.500 3.210 3.210 0.000   0 3.210
LLCQ67 23/03/2016 Call 19.000 0.365 0.365 0.000   30 0.365
LLCQ77 23/03/2016 Put 19.000 3.620 3.620 0.000   0 3.620
LLCZX7 23/03/2016 Call 19.500 0.300 0.300 0.000   0 0.300
LLCZY7 23/03/2016 Put 19.500 4.045 4.045 0.000   0 4.045
LLCQW7 23/03/2016 Call 20.000 0.240 0.240 0.000   0 0.240
LLCQX7 23/03/2016 Put 20.000 4.485 4.485 0.000   0 4.485
LLCBS8 23/03/2016 Call 20.500 0.195 0.195 0.000   0 0.195
LLCBT8 23/03/2016 Put 20.500 4.930 4.930 0.000   0 4.930
LLCV97 23/03/2016 Call 21.000 0.155 0.155 0.000   0 0.155
LLCVA7 23/03/2016 Put 21.000 5.390 5.390 0.000   0 5.390
LLCY67 23/03/2016 Call 22.000 0.100 0.100 0.000   0 0.100
LLCYB7 23/03/2016 Put 22.000 6.335 6.335 0.000   0 6.335
LLCUJ7 23/06/2016 Call 13.500 2.945 2.945 0.000   0 2.945
LLCUK7 23/06/2016 Put 13.500 0.685 0.685 0.000   0 0.685
LLCUH7 23/06/2016 Call 14.000 2.590 2.590 0.000   0 2.590
LLCUI7 23/06/2016 Put 14.000 0.835 0.835 0.000   0 0.835
LLCUP7 23/06/2016 Call 14.500 2.265 2.265 0.000   0 2.265
LLCUQ7 23/06/2016 Put 14.500 1.005 1.005 0.000   8 1.005
LLCUD7 23/06/2016 Call 15.000 1.965 1.965 0.000   0 1.965
LLCUE7 23/06/2016 Put 15.000 1.210 1.210 0.000   0 1.210
LLCUF7 23/06/2016 Call 16.000 1.445 1.445 0.000   0 1.445
LLCUG7 23/06/2016 Put 16.000 1.680 1.680 0.000   0 1.680
LLCUB7 23/06/2016 Call 17.000 1.030 1.030 0.000   40 1.030
LLCUC7 23/06/2016 Put 17.000 2.260 2.260 0.000   0 2.260
LLCU97 23/06/2016 Call 18.000 0.725 0.725 0.000   0 0.725
LLCUA7 23/06/2016 Put 18.000 2.950 2.950 0.000   0 2.950
LLCUN7 23/06/2016 Call 19.000 0.505 0.505 0.000   0 0.505
LLCUO7 23/06/2016 Put 19.000 3.725 3.725 0.000   0 3.725
LLCUL7 23/06/2016 Call 20.000 0.345 0.345 0.000   0 0.345
LLCUM7 23/06/2016 Put 20.000 4.565 4.565 0.000   0 4.565
LLCVB7 23/06/2016 Call 21.000 0.235 0.235 0.000   0 0.235
LLCVC7 23/06/2016 Put 21.000 5.455 5.455 0.000   0 5.455
LLCYC7 23/06/2016 Call 22.000 0.160 0.160 0.000   0 0.160
LLCYD7 23/06/2016 Put 22.000 6.375 6.375 0.000   0 6.375
LLCB58 29/09/2016 Call 13.500 2.755 2.755 0.000   0 2.755
LLCB68 29/09/2016 Put 13.500 0.625 0.625 0.000   0 0.625
LLCBK8 29/09/2016 Call 14.000 2.405 2.405 0.000   0 2.405
LLCBL8 29/09/2016 Put 14.000 0.805 0.805 0.000   0 0.805
LLCBM8 29/09/2016 Call 14.500 2.080 2.080 0.000   0 2.080
LLCBO8 29/09/2016 Put 14.500 1.005 1.005 0.000   0 1.005
LLCBG8 29/09/2016 Call 15.000 1.795 1.795 0.000   0 1.795
LLCBH8 29/09/2016 Put 15.000 1.230 1.230 0.000   0 1.230
LLCBI8 29/09/2016 Call 16.000 1.315 1.315 0.000   0 1.315
LLCBJ8 29/09/2016 Put 16.000 1.770 1.770 0.000   0 1.770
LLCB98 29/09/2016 Call 17.000 0.945 0.945 0.000   30 0.945
LLCBF8 29/09/2016 Put 17.000 2.405 2.405 0.000   0 2.405
LLCB78 29/09/2016 Call 18.000 0.665 0.665 0.000   0 0.665
LLCB88 29/09/2016 Put 18.000 3.120 3.120 0.000   0 3.120
LLCB18 29/09/2016 Call 19.000 0.455 0.455 0.000   0 0.455
LLCB28 29/09/2016 Put 19.000 3.900 3.900 0.000   0 3.900
LLCB38 29/09/2016 Call 20.000 0.310 0.310 0.000   0 0.310
LLCB48 29/09/2016 Put 20.000 4.730 4.730 0.000   0 4.730
LLCBQ8 29/09/2016 Call 21.000 0.205 0.205 0.000   0 0.205
LLCBR8 29/09/2016 Put 21.000 5.605 5.605 0.000   0 5.605
LLCT29 22/12/2016 Call 11.000 4.975 4.975 0.000   0 4.975
LLCT39 22/12/2016 Put 11.000 0.145 0.145 0.000   78 0.145

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.