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 16.665 Up 0.295 16.660 16.670 16.520 16.730 16.495 885,945 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCLJ7 23/04/2015 Call 0.010 16.705 16.705 0.000   64,500 16.385
LLCSG7 23/04/2015 Call 13.250 3.375 3.500 0.000   0 3.145
LLCSH7 23/04/2015 Put 13.250 0.000 0.000 0.000   0 0.001
LLCQY7 23/04/2015 Call 13.500 3.125 3.250 0.000   0 2.900
LLCQZ7 23/04/2015 Put 13.500 0.001 0.001 0.000   0 0.002
LLCR17 23/04/2015 Call 13.750 2.880 3.005 0.000   0 2.650
LLCR27 23/04/2015 Put 13.750 0.001 0.001 0.000   0 0.004
LLCR37 23/04/2015 Call 14.000 2.630 2.755 0.000   0 2.405
LLCR47 23/04/2015 Put 14.000 0.002 0.002 0.000   0 0.008
LLCR57 23/04/2015 Call 14.250 2.385 2.510 0.000   0 2.160
LLCR67 23/04/2015 Put 14.250 0.005 0.005 0.000   0 0.015
LLCR77 23/04/2015 Call 14.500 2.140 2.265 0.000   0 1.920
LLCR87 23/04/2015 Put 14.500 0.008 0.008 0.000   0 0.020
LLCR97 23/04/2015 Call 14.750 1.895 2.020 0.000   0 1.680
LLCRF7 23/04/2015 Put 14.750 0.015 0.015 0.000   25 0.035
LLCRG7 23/04/2015 Call 15.000 1.655 1.780 0.000   0 1.445
LLCRH7 23/04/2015 Put 15.000 0.000 0.060 0.000   150 0.050
LLCRI7 23/04/2015 Call 15.500 1.180 1.305 0.000   10 0.995
LLCRJ7 23/04/2015 Put 15.500 0.035 0.080 0.000   207 0.110
LLCRK7 23/04/2015 Call 16.000 0.740 0.865 0.000   0 0.610
LLCRL7 23/04/2015 Put 16.000 0.100 0.145 0.000   346 0.225
LLCRM7 23/04/2015 Call 16.500 0.385 0.475 0.000 3 251 0.315
LLCRN7 23/04/2015 Put 16.500 0.240 0.290 0.000   10 0.425
LLCRO7 23/04/2015 Call 17.000 0.155 0.215 0.225 8 2,304 0.135
LLCRP7 23/04/2015 Put 17.000 0.490 0.560 0.000   10 0.735
LLCRQ7 23/04/2015 Call 17.500 0.040 0.090 0.000   3,137 0.045
LLCRR7 23/04/2015 Put 17.500 0.820 0.945 0.000   10 1.150
LLCRS7 23/04/2015 Call 18.000 0.000 0.050 0.000   1,881 0.010
LLCRT7 23/04/2015 Put 18.000 1.280 1.405 0.000   0 1.630
LLCRU7 23/04/2015 Call 18.500 0.007 0.007 0.000   0 0.002
LLCRV7 23/04/2015 Put 18.500 1.775 1.895 0.000   0 2.130
LLCRW7 23/04/2015 Call 19.000 0.002 0.002 0.000   0 0.000
LLCRX7 23/04/2015 Put 19.000 2.275 2.395 0.000   0 2.630
LLCSA7 23/04/2015 Call 19.500 0.000 0.000 0.000   0 0.000
LLCSB7 23/04/2015 Put 19.500 2.775 2.895 0.000   0 3.130
LLCV17 23/04/2015 Call 20.000 0.000 0.000 0.000   0 0.000
LLCV27 23/04/2015 Put 20.000 3.275 3.395 0.000   0 3.630
LLCW47 23/04/2015 Call 20.500 0.000 0.000 0.000   0 0.000
LLCW57 23/04/2015 Put 20.500 3.810 3.810 0.000   0 4.130
LLCXG7 23/04/2015 Call 21.000 0.000 0.000 0.000   0 0.000
LLCXH7 23/04/2015 Put 21.000 0.000 0.000 0.000   0 4.640
LLCZA7 28/05/2015 Call 0.010 16.740 16.740 0.000   0 16.420
LLCTE7 28/05/2015 Call 13.250 3.510 3.510 0.000   0 3.205
LLCTF7 28/05/2015 Put 13.250 0.025 0.025 0.000   0 0.040
LLCSW7 28/05/2015 Call 13.500 3.270 3.270 0.000   0 2.960
LLCSX7 28/05/2015 Put 13.500 0.035 0.035 0.000   0 0.045
LLCT57 28/05/2015 Call 13.750 3.030 3.030 0.000   0 2.720
LLCT67 28/05/2015 Put 13.750 0.040 0.040 0.000   0 0.055
LLCSK7 28/05/2015 Call 14.000 2.700 2.825 0.000   0 2.480
LLCSL7 28/05/2015 Put 14.000 0.020 0.080 0.000   0 0.065
LLCSQ7 28/05/2015 Call 14.250 2.460 2.585 0.000   0 2.245
LLCSR7 28/05/2015 Put 14.250 0.030 0.090 0.000   0 0.080
LLCT97 28/05/2015 Call 14.500 2.225 2.350 0.000   0 2.015
LLCTA7 28/05/2015 Put 14.500 0.045 0.105 0.000   0 0.105
LLCSY7 28/05/2015 Call 14.750 1.990 2.115 0.000   0 1.795
LLCSZ7 28/05/2015 Put 14.750 0.070 0.115 0.000   0 0.130
LLCSI7 28/05/2015 Call 15.000 1.765 1.890 0.000   0 1.580
LLCSJ7 28/05/2015 Put 15.000 0.095 0.135 0.000   0 0.165
LLCTB7 28/05/2015 Call 15.500 1.330 1.440 0.000   0 1.175
LLCTC7 28/05/2015 Put 15.500 0.155 0.205 0.000   182 0.260
LLCSM7 28/05/2015 Call 16.000 0.940 1.040 0.000   0 0.825
LLCSN7 28/05/2015 Put 16.000 0.255 0.325 0.000   578 0.405
LLCT37 28/05/2015 Call 16.500 0.610 0.695 0.600 52 25 0.540
LLCT47 28/05/2015 Put 16.500 0.410 0.505 0.000   0 0.615
LLCSO7 28/05/2015 Call 17.000 0.370 0.430 0.420 20 30 0.325
LLCSP7 28/05/2015 Put 17.000 0.645 0.755 0.000   25 0.890
LLCT77 28/05/2015 Call 17.500 0.195 0.245 0.000   4,004 0.185
LLCT87 28/05/2015 Put 17.500 0.985 1.080 0.000   20 1.240
LLCSU7 28/05/2015 Call 18.000 0.090 0.135 0.000   3,985 0.100
LLCSV7 28/05/2015 Put 18.000 1.350 1.475 0.000   0 1.655
LLCT17 28/05/2015 Call 18.500 0.025 0.085 0.000   0 0.055
LLCT27 28/05/2015 Put 18.500 1.795 1.920 0.000   0 2.130
LLCSS7 28/05/2015 Call 19.000 0.030 0.030 0.000   150 0.030
LLCST7 28/05/2015 Put 19.000 2.275 2.400 0.000   0 2.630
LLCTK7 28/05/2015 Call 19.500 0.015 0.015 0.000   0 0.020
LLCTL7 28/05/2015 Put 19.500 2.775 2.895 0.000   0 3.130
LLCV37 28/05/2015 Call 20.000 0.006 0.006 0.000   0 0.010
LLCV47 28/05/2015 Put 20.000 3.275 3.395 0.000   0 3.630
LLCW67 28/05/2015 Call 20.500 0.000 0.000 0.000   0 0.006
LLCW77 28/05/2015 Put 20.500 0.000 0.000 0.000   0 4.130
LLCXI7 28/05/2015 Call 21.000 0.000 0.000 0.000   0 0.003
LLCXJ7 28/05/2015 Put 21.000 0.000 0.000 0.000   0 4.640
LLCGP7 25/06/2015 Call 0.010 16.770 16.770 0.000   0 16.445
LLCY97 25/06/2015 Call 7.000 0.000 0.000 0.000   0 9.405
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 8.910
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 7.420
LLCY87 25/06/2015 Put 9.000 0.000 0.000 0.000   40 0.001
LLCZC7 25/06/2015 Call 10.000 0.000 0.000 0.000   0 6.425
LLCZD7 25/06/2015 Put 10.000 0.000 0.000 0.000   50 0.005
LLCEF8 25/06/2015 Call 10.500 0.000 0.000 0.000   0 5.930
LLCEG8 25/06/2015 Put 10.500 0.000 0.000 0.000   30 0.010
LLCI28 25/06/2015 Call 11.000 0.000 0.000 0.000   0 5.435
LLCI38 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.020
LLCGQ7 25/06/2015 Call 11.250 0.000 0.000 0.000   0 5.190
LLCGR7 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.020
LLCMN8 25/06/2015 Call 11.500 0.000 0.000 0.000   0 4.945
LLCMO8 25/06/2015 Put 11.500 0.000 0.000 0.000   50 0.025
LLCFU7 25/06/2015 Call 11.750 0.000 0.000 0.000   0 4.700
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.030
LLCP78 25/06/2015 Call 12.000 0.000 0.000 0.000   0 4.455
LLCP88 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.035
LLCFO7 25/06/2015 Call 12.250 4.515 4.515 0.000   50 4.210
LLCFP7 25/06/2015 Put 12.250 0.009 0.009 0.000   50 0.040
LLCRR8 25/06/2015 Call 12.500 4.270 4.270 0.000   0 3.970
LLCRS8 25/06/2015 Put 12.500 0.015 0.015 0.000   0 0.045
LLCFW7 25/06/2015 Call 12.750 4.030 4.030 0.000   0 3.725
LLCFX7 25/06/2015 Put 12.750 0.020 0.020 0.000   0 0.050
LLCUP8 25/06/2015 Call 13.000 3.790 3.790 0.000   20 3.485
LLCUQ8 25/06/2015 Put 13.000 0.025 0.025 0.000   0 0.060
LLCFK7 25/06/2015 Call 13.250 3.550 3.550 0.000   0 3.250
LLCFL7 25/06/2015 Put 13.250 0.035 0.035 0.000   36 0.070
LLCVI7 25/06/2015 Call 13.260 3.540 3.540 0.000   0 3.240
LLCVH7 25/06/2015 Put 13.260 0.035 0.035 0.000   0 0.070
LLCYP8 25/06/2015 Call 13.500 3.310 3.310 0.000   0 3.010
LLCYQ8 25/06/2015 Put 13.500 0.050 0.050 0.000   0 0.080
LLCVJ7 25/06/2015 Call 13.510 3.305 3.305 0.000   0 3.000
LLCVK7 25/06/2015 Put 13.510 0.050 0.050 0.000   0 0.080
LLCFS7 25/06/2015 Call 13.750 3.075 3.075 0.000   0 2.775
LLCFT7 25/06/2015 Put 13.750 0.060 0.060 0.000   95 0.095
LLCVM7 25/06/2015 Call 13.760 3.065 3.065 0.000   0 2.770
LLCVL7 25/06/2015 Put 13.760 0.065 0.065 0.000   0 0.095
LLCWW9 25/06/2015 Call 14.000 2.840 2.840 0.000   0 2.545
LLCWX9 25/06/2015 Put 14.000 0.080 0.080 0.000   1,370 0.115
LLCFM7 25/06/2015 Call 14.250 2.525 2.650 0.000   0 2.320
LLCFN7 25/06/2015 Put 14.250 0.080 0.125 0.000   151 0.140
LLCVQ7 25/06/2015 Call 14.260 2.600 2.600 0.000   100 2.310
LLCVP7 25/06/2015 Put 14.260 0.100 0.100 0.000   0 0.140
LLCYD9 25/06/2015 Call 14.500 2.295 2.420 0.000   0 2.095
LLCYE9 25/06/2015 Put 14.500 0.100 0.145 0.000   0 0.170
LLCVR7 25/06/2015 Call 14.510 2.370 2.370 0.000   0 2.090
LLCVS7 25/06/2015 Put 14.510 0.120 0.120 0.000   0 0.170
LLCFQ7 25/06/2015 Call 14.750 2.070 2.195 0.000   0 1.885
LLCFR7 25/06/2015 Put 14.750 0.125 0.175 0.000   0 0.200
LLCZF9 25/06/2015 Call 15.000 1.850 1.975 0.000   3,000 1.675
LLCZG9 25/06/2015 Put 15.000 0.150 0.205 0.000   0 0.245
LLCJ27 25/06/2015 Call 15.500 1.435 1.540 0.000   0 1.290
LLCJ37 25/06/2015 Put 15.500 0.235 0.300 0.000   119 0.355
LLCCS7 25/06/2015 Call 16.000 1.060 1.165 0.000   120 0.945
LLCCT7 25/06/2015 Put 16.000 0.350 0.415 0.000   1,032 0.505
LLCKH7 25/06/2015 Call 16.500 0.735 0.840 0.000   100 0.660
LLCKI7 25/06/2015 Put 16.500 0.515 0.610 0.000   150 0.715
LLCLZ7 25/06/2015 Call 17.000 0.470 0.575 0.000   1,837 0.435
LLCM17 25/06/2015 Put 17.000 0.750 0.850 0.000   0 0.985
LLCMM7 25/06/2015 Call 17.500 0.295 0.365 0.000   4,170 0.270
LLCMN7 25/06/2015 Put 17.500 1.045 1.155 0.000   1,500 1.320
LLCPL7 25/06/2015 Call 18.000 0.165 0.225 0.000   1,039 0.160
LLCPM7 25/06/2015 Put 18.000 1.425 1.535 0.000   0 1.710
LLCPZ7 25/06/2015 Call 18.500 0.085 0.140 0.000   150 0.090
LLCQ17 25/06/2015 Put 18.500 1.830 1.955 0.000   0 2.150
LLCQQ7 25/06/2015 Call 19.000 0.030 0.090 0.000   0 0.050
LLCQR7 25/06/2015 Put 19.000 2.290 2.415 0.000   0 2.630
LLCSC7 25/06/2015 Call 19.500 0.006 0.065 0.000   0 0.025
LLCSD7 25/06/2015 Put 19.500 2.775 2.900 0.000   0 3.130
LLCV57 25/06/2015 Call 20.000 0.020 0.020 0.000   0 0.015
LLCV67 25/06/2015 Put 20.000 3.275 3.395 0.000   0 3.630
LLCW87 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.008
LLCW97 25/06/2015 Put 20.500 0.000 0.000 0.000   0 4.130
LLCXK7 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.004
LLCXL7 25/06/2015 Put 21.000 0.000 0.000 0.000   0 4.640
LLCZH7 30/07/2015 Call 13.750 3.155 3.155 0.000   0 2.845
LLCZI7 30/07/2015 Put 13.750 0.115 0.115 0.000   0 0.145
LLCWE7 30/07/2015 Call 14.000 2.920 2.920 0.000   0 2.625
LLCWF7 30/07/2015 Put 14.000 0.120 0.160 0.000   0 0.170
LLCX37 30/07/2015 Call 14.250 2.690 2.690 0.000   0 2.405
LLCX47 30/07/2015 Put 14.250 0.145 0.185 0.000   0 0.205
LLCX17 30/07/2015 Call 14.500 2.465 2.465 0.000   0 2.190
LLCX27 30/07/2015 Put 14.500 0.170 0.210 0.000   0 0.235
LLCWG7 30/07/2015 Call 14.750 2.250 2.250 0.000   0 1.985
LLCWH7 30/07/2015 Put 14.750 0.200 0.245 0.000   0 0.280
LLCWQ7 30/07/2015 Call 15.000 2.035 2.035 0.000   0 1.785
LLCWR7 30/07/2015 Put 15.000 0.240 0.285 0.000   0 0.325
LLCWY7 30/07/2015 Call 15.500 1.515 1.695 0.000   0 1.415
LLCWZ7 30/07/2015 Put 15.500 0.335 0.395 0.000   0 0.450
LLCWO7 30/07/2015 Call 16.000 1.175 1.315 0.000   0 1.080
LLCWP7 30/07/2015 Put 16.000 0.465 0.540 0.000   70 0.610
LLCWW7 30/07/2015 Call 16.500 0.860 1.000 0.000   0 0.800
LLCWX7 30/07/2015 Put 16.500 0.635 0.735 0.000   0 0.825
LLCWK7 30/07/2015 Call 17.000 0.615 0.720 0.000   0 0.565
LLCWL7 30/07/2015 Put 17.000 0.860 0.985 0.000   0 1.095
LLCWS7 30/07/2015 Call 17.500 0.415 0.495 0.000   80 0.380
LLCWT7 30/07/2015 Put 17.500 1.145 1.285 0.000   0 1.415
LLCWM7 30/07/2015 Call 18.000 0.270 0.330 0.000   0 0.250
LLCWN7 30/07/2015 Put 18.000 1.475 1.655 0.000   0 1.790
LLCWU7 30/07/2015 Call 18.500 0.170 0.215 0.000   0 0.160
LLCWV7 30/07/2015 Put 18.500 1.935 1.935 0.000   0 2.215
LLCX57 30/07/2015 Call 19.000 0.100 0.140 0.000   0 0.100
LLCX67 30/07/2015 Put 19.000 2.365 2.365 0.000   0 2.670
LLCWI7 30/07/2015 Call 19.500 0.080 0.080 0.000   0 0.065
LLCWJ7 30/07/2015 Put 19.500 2.825 2.825 0.000   0 3.145
LLCX77 30/07/2015 Call 20.000 0.050 0.050 0.000   0 0.050
LLCX87 30/07/2015 Put 20.000 3.310 3.310 0.000   0 3.640
LLCX97 30/07/2015 Call 20.500 0.030 0.030 0.000   0 0.040
LLCXA7 30/07/2015 Put 20.500 3.810 3.810 0.000   0 4.135
LLCXM7 30/07/2015 Call 21.000 0.000 0.000 0.000   0 0.035
LLCXN7 30/07/2015 Put 21.000 0.000 0.000 0.000   0 4.635
LLCZJ7 27/08/2015 Call 13.750 3.175 3.175 0.000   0 2.925
LLCZK7 27/08/2015 Put 13.750 0.185 0.185 0.000   0 0.215
LLCZF7 27/08/2015 Call 14.000 2.945 2.945 0.000   0 2.705
LLCZG7 27/08/2015 Put 14.000 0.210 0.210 0.000   0 0.250
LLCZB7 27/08/2015 Call 14.250 2.720 2.720 0.000   0 2.490
LLCZE7 27/08/2015 Put 14.250 0.245 0.245 0.000   0 0.290
LLCYG7 27/08/2015 Call 14.500 2.500 2.500 0.000   0 2.280
LLCYH7 27/08/2015 Put 14.500 0.285 0.285 0.000   0 0.335
LLCZ87 27/08/2015 Call 14.750 2.285 2.285 0.000   0 2.080
LLCZ97 27/08/2015 Put 14.750 0.330 0.330 0.000   0 0.390
LLCYU7 27/08/2015 Call 15.000 2.080 2.080 0.000   0 1.885
LLCYV7 27/08/2015 Put 15.000 0.385 0.385 0.000   0 0.450
LLCYE7 27/08/2015 Call 15.500 1.695 1.695 0.000   0 1.520
LLCYF7 27/08/2015 Put 15.500 0.515 0.515 0.000   0 0.600
LLCZ27 27/08/2015 Call 16.000 1.350 1.350 0.000   0 1.190
LLCZ37 27/08/2015 Put 16.000 0.685 0.685 0.000   0 0.790
LLCYI7 27/08/2015 Call 16.500 1.045 1.045 0.000   40 0.905
LLCYJ7 27/08/2015 Put 16.500 0.900 0.900 0.000   2,650 1.020
LLCYZ7 27/08/2015 Call 17.000 0.785 0.785 0.000   149 0.665
LLCZ17 27/08/2015 Put 17.000 1.160 1.160 0.000   0 1.300
LLCYK7 27/08/2015 Call 17.500 0.570 0.570 0.000   0 0.470
LLCYL7 27/08/2015 Put 17.500 1.465 1.465 0.000   0 1.625
LLCYS7 27/08/2015 Call 18.000 0.405 0.405 0.000   40 0.330
LLCYT7 27/08/2015 Put 18.000 1.810 1.810 0.000   0 1.995
LLCZ67 27/08/2015 Call 18.500 0.280 0.280 0.000   797 0.220
LLCZ77 27/08/2015 Put 18.500 2.190 2.190 0.000   0 2.400
LLCYQ7 27/08/2015 Call 19.000 0.190 0.190 0.000   0 0.150
LLCYR7 27/08/2015 Put 19.000 2.590 2.590 0.000   0 2.835
LLCZ47 27/08/2015 Call 19.500 0.125 0.125 0.000   0 0.100
LLCZ57 27/08/2015 Put 19.500 3.015 3.015 0.000   0 3.285
LLCYM7 27/08/2015 Call 20.000 0.080 0.080 0.000   0 0.065
LLCYN7 27/08/2015 Put 20.000 3.450 3.450 0.000   0 3.755
LLCYW7 27/08/2015 Call 20.500 0.000 0.000 0.000   0 0.045
LLCYX7 27/08/2015 Put 20.500 0.000 0.000 0.000   0 4.240
LLCYO7 27/08/2015 Call 21.000 0.000 0.000 0.000   0 0.030
LLCYP7 27/08/2015 Put 21.000 0.000 0.000 0.000   0 4.725
LLCNV7 24/09/2015 Call 0.010 16.610 16.610 0.000   17,310 16.285
LLCL29 24/09/2015 Call 9.000 0.000 0.000 0.000   0 7.455
LLCL39 24/09/2015 Put 9.000 0.000 0.000 0.000   30 0.035
LLCTN7 24/09/2015 Call 9.010 7.530 7.530 0.000   0 7.210
LLCTM7 24/09/2015 Put 9.010 0.000 0.000 0.000   0 0.035
LLCL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 6.960
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 6.465
LLCKU9 24/09/2015 Put 10.000 0.000 0.000 0.000   0 0.045
LLCTO7 24/09/2015 Call 10.010 6.540 6.540 0.000   0 6.225
LLCTP7 24/09/2015 Put 10.010 0.002 0.002 0.000   0 0.045
LLCL89 24/09/2015 Call 10.500 0.000 0.000 0.000   0 5.970
LLCL99 24/09/2015 Put 10.500 0.000 0.000 0.000   0 0.055
LLCKV9 24/09/2015 Call 11.000 0.000 0.000 0.000   0 5.480
LLCKW9 24/09/2015 Put 11.000 0.000 0.000 0.000   0 0.070
LLCTR7 24/09/2015 Call 11.010 5.560 5.560 0.000   0 5.250
LLCTQ7 24/09/2015 Put 11.010 0.010 0.010 0.000   0 0.070
LLCLA9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 4.990
LLCLB9 24/09/2015 Put 11.500 0.000 0.000 0.000   30 0.085
LLCKX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 4.510
LLCKY9 24/09/2015 Put 12.000 0.000 0.000 0.000   150 0.110
LLCTS7 24/09/2015 Call 12.010 4.590 4.590 0.000   0 4.295
LLCTT7 24/09/2015 Put 12.010 0.040 0.040 0.000   0 0.110
LLCLN9 24/09/2015 Call 12.500 4.330 4.330 0.000   0 4.035
LLCLO9 24/09/2015 Put 12.500 0.070 0.070 0.000   0 0.140
LLCN17 24/09/2015 Call 12.750 4.095 4.095 0.000   0 3.800
LLCN27 24/09/2015 Put 12.750 0.090 0.090 0.000   0 0.155
LLCM59 24/09/2015 Call 13.000 3.860 3.860 0.000   0 3.570
LLCM69 24/09/2015 Put 13.000 0.115 0.115 0.000   200 0.180
LLCXS7 24/09/2015 Call 13.010 3.655 3.655 0.000   130 3.375
LLCXY7 24/09/2015 Put 13.010 0.115 0.115 0.000   0 0.175
LLCMS7 24/09/2015 Call 13.250 3.630 3.630 0.000   0 3.340
LLCMT7 24/09/2015 Put 13.250 0.140 0.140 0.000   0 0.200
LLCN49 24/09/2015 Call 13.500 3.400 3.400 0.000   0 3.115
LLCN59 24/09/2015 Put 13.500 0.170 0.170 0.000   0 0.230
LLCMO7 24/09/2015 Call 13.750 3.175 3.175 0.000   0 2.895
LLCMP7 24/09/2015 Put 13.750 0.205 0.205 0.000   0 0.265
LLCXT9 24/09/2015 Call 14.000 2.955 2.955 0.000   0 2.680
LLCXU9 24/09/2015 Put 14.000 0.245 0.245 0.000   0 0.300
LLCY17 24/09/2015 Call 14.010 2.780 2.780 0.000   0 2.515
LLCXZ7 24/09/2015 Put 14.010 0.240 0.240 0.000   0 0.300
LLCMU7 24/09/2015 Call 14.250 2.735 2.735 0.000   0 2.465
LLCMV7 24/09/2015 Put 14.250 0.280 0.280 0.000   0 0.350
LLCYF9 24/09/2015 Call 14.500 2.525 2.525 0.000   0 2.260
LLCYG9 24/09/2015 Put 14.500 0.330 0.330 0.000   0 0.395
LLCVE7 24/09/2015 Call 14.510 2.365 2.365 0.000   0 2.115
LLCVD7 24/09/2015 Put 14.510 0.330 0.330 0.000   0 0.395
LLCMQ7 24/09/2015 Call 14.750 2.320 2.320 0.000   0 2.060
LLCMR7 24/09/2015 Put 14.750 0.380 0.380 0.000   0 0.455
LLCZH9 24/09/2015 Call 15.000 2.115 2.115 0.000   150 1.870
LLCZI9 24/09/2015 Put 15.000 0.440 0.440 0.000   0 0.520
LLCVF7 24/09/2015 Call 15.010 1.980 1.980 0.000   0 1.745
LLCVG7 24/09/2015 Put 15.010 0.435 0.435 0.000   0 0.520
LLCMW7 24/09/2015 Call 15.500 1.735 1.735 0.000   12 1.515
LLCMX7 24/09/2015 Put 15.500 0.575 0.575 0.000   0 0.685
LLCCU7 24/09/2015 Call 16.000 1.395 1.395 0.000   170 1.200
LLCCV7 24/09/2015 Put 16.000 0.750 0.750 0.000   61 0.880
LLCMY7 24/09/2015 Call 16.500 1.090 1.090 0.000   0 0.925
LLCMZ7 24/09/2015 Put 16.500 0.965 0.965 0.000   0 1.125
LLCJ47 24/09/2015 Call 17.000 0.830 0.830 0.000   150 0.695
LLCJ57 24/09/2015 Put 17.000 1.215 1.215 0.000   155 1.405
LLCNW7 24/09/2015 Call 17.500 0.615 0.615 0.000   300 0.510
LLCNX7 24/09/2015 Put 17.500 1.515 1.515 0.000   170 1.730
LLCM27 24/09/2015 Call 18.000 0.445 0.445 0.420 16 300 0.365
LLCM37 24/09/2015 Put 18.000 1.850 1.850 0.000   0 2.095
LLCQ27 24/09/2015 Call 18.500 0.315 0.315 0.000   300 0.260
LLCQ37 24/09/2015 Put 18.500 2.225 2.225 0.000   0 2.495
LLCQS7 24/09/2015 Call 19.000 0.220 0.220 0.000   14 0.180
LLCQT7 24/09/2015 Put 19.000 2.625 2.625 0.000   0 2.915
LLCSE7 24/09/2015 Call 19.500 0.155 0.155 0.000   150 0.125
LLCSF7 24/09/2015 Put 19.500 3.055 3.055 0.000   0 3.360
LLCV77 24/09/2015 Call 20.000 0.105 0.105 0.000   150 0.085
LLCV87 24/09/2015 Put 20.000 3.500 3.500 0.000   0 3.820
LLCWA7 24/09/2015 Call 20.500 0.070 0.070 0.000   150 0.060
LLCWB7 24/09/2015 Put 20.500 3.955 3.955 0.000   0 4.295
LLCXO7 24/09/2015 Call 21.000 0.000 0.000 0.000   120 0.040
LLCXP7 24/09/2015 Put 21.000 0.000 0.000 0.000   0 4.775
LLCUR7 17/12/2015 Call 0.010 16.695 16.695 0.000   0 16.375
LLCM68 17/12/2015 Call 8.500 0.000 0.000 0.000   39 7.950
LLCM78 17/12/2015 Put 8.500 0.000 0.000 0.000   50 0.040
LLCLX8 17/12/2015 Call 9.000 0.000 0.000 0.000   0 7.455
LLCLY8 17/12/2015 Put 9.000 0.000 0.000 0.000   0 0.050
LLCM28 17/12/2015 Call 11.000 0.000 0.000 0.000   100 5.495
LLCM38 17/12/2015 Put 11.000 0.000 0.000 0.000   100 0.120
LLCGN7 17/12/2015 Call 11.500 0.000 0.000 0.000   0 5.015
LLCGO7 17/12/2015 Put 11.500 0.000 0.000 0.000   0 0.145
LLCG77 17/12/2015 Call 12.000 0.000 0.000 0.000   0 4.545
LLCG87 17/12/2015 Put 12.000 0.000 0.000 0.000   0 0.180
LLCFY7 17/12/2015 Call 12.500 4.365 4.365 0.000   0 4.085
LLCFZ7 17/12/2015 Put 12.500 0.135 0.135 0.000   0 0.220
LLCG97 17/12/2015 Call 13.000 3.910 3.910 0.000   12 3.635
LLCGK7 17/12/2015 Put 13.000 0.195 0.195 0.000   0 0.275
LLCY27 17/12/2015 Call 13.010 3.805 3.805 0.000   0 3.540
LLCY37 17/12/2015 Put 13.010 0.195 0.195 0.000   0 0.270
LLCYR8 17/12/2015 Call 13.500 3.470 3.470 0.000   200 3.200
LLCYS8 17/12/2015 Put 13.500 0.275 0.275 0.000   150 0.340
LLCU37 17/12/2015 Call 13.750 3.260 3.260 0.000   0 2.990
LLCU47 17/12/2015 Put 13.750 0.315 0.315 0.000   150 0.385
LLCG37 17/12/2015 Call 14.000 3.050 3.050 0.000   35 2.785
LLCG47 17/12/2015 Put 14.000 0.365 0.365 0.420 16 150 0.430
LLCY57 17/12/2015 Call 14.010 2.980 2.980 0.000   0 2.720
LLCY47 17/12/2015 Put 14.010 0.360 0.360 0.000   0 0.425
LLCU77 17/12/2015 Call 14.250 2.850 2.850 0.000   0 2.585
LLCU87 17/12/2015 Put 14.250 0.415 0.415 0.000   0 0.485
LLCG17 17/12/2015 Call 14.500 2.645 2.645 0.000   0 2.395
LLCG27 17/12/2015 Put 14.500 0.465 0.465 0.000   0 0.545
LLCU17 17/12/2015 Call 14.750 2.455 2.455 0.000   0 2.210
LLCU27 17/12/2015 Put 14.750 0.530 0.530 0.000   0 0.610
LLCG57 17/12/2015 Call 15.000 2.270 2.270 0.000   10 2.025
LLCG67 17/12/2015 Put 15.000 0.595 0.595 0.000   0 0.685
LLCTY7 17/12/2015 Call 15.500 1.915 1.915 0.000   40 1.690
LLCTZ7 17/12/2015 Put 15.500 0.750 0.750 0.000   20 0.855
LLCGL7 17/12/2015 Call 16.000 1.590 1.590 0.000   0 1.395
LLCGM7 17/12/2015 Put 16.000 0.930 0.930 0.000   0 1.060
LLCTU7 17/12/2015 Call 16.500 1.300 1.300 0.000   35 1.130
LLCTV7 17/12/2015 Put 16.500 1.145 1.145 0.000   0 1.300
LLCJW7 17/12/2015 Call 17.000 1.050 1.050 0.000   0 0.905
LLCJX7 17/12/2015 Put 17.000 1.395 1.395 0.000   0 1.575
LLCTW7 17/12/2015 Call 17.500 0.835 0.835 0.000   0 0.710
LLCTX7 17/12/2015 Put 17.500 1.685 1.685 0.000   0 1.885
LLCM47 17/12/2015 Call 18.000 0.655 0.655 0.000   0 0.550
LLCM57 17/12/2015 Put 18.000 2.005 2.005 0.000   0 2.230
LLCU57 17/12/2015 Call 18.500 0.510 0.510 0.000   1,200 0.420
LLCU67 17/12/2015 Put 18.500 2.360 2.360 0.000   0 2.610
LLCQ47 17/12/2015 Call 19.000 0.390 0.390 0.000   0 0.325
LLCQ57 17/12/2015 Put 19.000 2.740 2.740 0.000   0 3.010
LLCUS7 17/12/2015 Call 19.500 0.295 0.295 0.000   0 0.245
LLCUT7 17/12/2015 Put 19.500 3.150 3.150 0.000   0 3.435
LLCQU7 17/12/2015 Call 20.000 0.225 0.225 0.000   0 0.185
LLCQV7 17/12/2015 Put 20.000 3.575 3.575 0.000   0 3.875
LLCWC7 17/12/2015 Call 20.500 0.000 0.000 0.000   0 0.135
LLCWD7 17/12/2015 Put 20.500 4.020 4.020 0.000   30 4.335
LLCXQ7 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.105
LLCXR7 17/12/2015 Put 21.000 0.000 0.000 0.000   0 4.805
LLCBP8 23/03/2016 Call 0.010 16.470 16.470 0.000   0 16.150
LLCNR7 23/03/2016 Call 12.500 4.315 4.315 0.000   0 4.010
LLCNS7 23/03/2016 Put 12.500 0.080 0.080 0.000   0 0.100
LLCN37 23/03/2016 Call 13.000 3.845 3.845 0.000   0 3.545
LLCN47 23/03/2016 Put 13.000 0.130 0.130 0.000   0 0.160
LLCNT7 23/03/2016 Call 13.500 3.395 3.395 0.000   0 3.105
LLCNU7 23/03/2016 Put 13.500 0.200 0.200 0.000   0 0.245
LLCN57 23/03/2016 Call 14.000 2.965 2.965 0.000   0 2.690
LLCN67 23/03/2016 Put 14.000 0.295 0.295 0.000   0 0.355
LLCZL7 23/03/2016 Call 14.250 2.760 2.760 0.000   0 2.495
LLCZM7 23/03/2016 Put 14.250 0.350 0.350 0.000   0 0.420
LLCN77 23/03/2016 Call 14.500 2.565 2.565 0.000   0 2.310
LLCN87 23/03/2016 Put 14.500 0.415 0.415 0.000   0 0.490
LLCZT7 23/03/2016 Call 14.750 2.380 2.380 0.000   0 2.130
LLCZU7 23/03/2016 Put 14.750 0.490 0.490 0.000   0 0.570
LLCNL7 23/03/2016 Call 15.000 2.200 2.200 0.000   0 1.960
LLCNM7 23/03/2016 Put 15.000 0.565 0.565 0.000   0 0.665
LLCZN7 23/03/2016 Call 15.500 1.865 1.865 0.000   0 1.650
LLCZO7 23/03/2016 Put 15.500 0.750 0.750 0.000   0 0.865
LLCN97 23/03/2016 Call 16.000 1.570 1.570 0.000   0 1.375
LLCNK7 23/03/2016 Put 16.000 0.970 0.970 0.000   0 1.105
LLCZR7 23/03/2016 Call 16.500 1.305 1.305 0.000   0 1.130
LLCZS7 23/03/2016 Put 16.500 1.220 1.220 0.000   0 1.370
LLCNP7 23/03/2016 Call 17.000 1.075 1.075 0.000   0 0.925
LLCNQ7 23/03/2016 Put 17.000 1.500 1.500 0.000   0 1.670
LLCZV7 23/03/2016 Call 17.500 0.880 0.880 0.000   0 0.750
LLCZW7 23/03/2016 Put 17.500 1.805 1.805 0.000   0 2.000
LLCNN7 23/03/2016 Call 18.000 0.715 0.715 0.000   0 0.600
LLCNO7 23/03/2016 Put 18.000 2.140 2.140 0.000   0 2.355
LLCZP7 23/03/2016 Call 18.500 0.575 0.575 0.000   0 0.475
LLCZQ7 23/03/2016 Put 18.500 2.505 2.505 0.000   0 2.730
LLCQ67 23/03/2016 Call 19.000 0.455 0.455 0.000   30 0.375
LLCQ77 23/03/2016 Put 19.000 2.890 2.890 0.000   0 3.130
LLCZX7 23/03/2016 Call 19.500 0.360 0.360 0.000   0 0.295
LLCZY7 23/03/2016 Put 19.500 3.290 3.290 0.000   0 3.550
LLCQW7 23/03/2016 Call 20.000 0.285 0.285 0.000   0 0.230
LLCQX7 23/03/2016 Put 20.000 3.710 3.710 0.000   0 3.975
LLCV97 23/03/2016 Call 21.000 0.170 0.170 0.000   0 0.135
LLCVA7 23/03/2016 Put 21.000 4.590 4.590 0.000   0 4.875
LLCY67 23/03/2016 Call 22.000 0.100 0.100 0.000   0 0.075
LLCYB7 23/03/2016 Put 22.000 5.505 5.505 0.000   0 5.800
LLCUJ7 23/06/2016 Call 13.500 3.455 3.455 0.000   0 3.180
LLCUK7 23/06/2016 Put 13.500 0.330 0.330 0.000   0 0.385
LLCUH7 23/06/2016 Call 14.000 3.055 3.055 0.000   0 2.795
LLCUI7 23/06/2016 Put 14.000 0.450 0.450 0.000   0 0.520
LLCUP7 23/06/2016 Call 14.500 2.685 2.685 0.000   0 2.435
LLCUQ7 23/06/2016 Put 14.500 0.595 0.595 0.000   8 0.675
LLCUD7 23/06/2016 Call 15.000 2.345 2.345 0.000   0 2.115
LLCUE7 23/06/2016 Put 15.000 0.770 0.770 0.000   0 0.865
LLCUF7 23/06/2016 Call 16.000 1.750 1.750 0.000   0 1.565
LLCUG7 23/06/2016 Put 16.000 1.195 1.195 0.000   0 1.330
LLCUB7 23/06/2016 Call 17.000 1.280 1.280 0.000   0 1.130
LLCUC7 23/06/2016 Put 17.000 1.730 1.730 0.000   0 1.900
LLCU97 23/06/2016 Call 18.000 0.920 0.920 0.000   0 0.795
LLCUA7 23/06/2016 Put 18.000 2.370 2.370 0.000   0 2.565
LLCUN7 23/06/2016 Call 19.000 0.645 0.645 0.000   0 0.550
LLCUO7 23/06/2016 Put 19.000 3.090 3.090 0.000   0 3.315
LLCUL7 23/06/2016 Call 20.000 0.445 0.445 0.000   0 0.375
LLCUM7 23/06/2016 Put 20.000 3.885 3.885 0.000   0 4.130
LLCVB7 23/06/2016 Call 21.000 0.300 0.300 0.000   0 0.255
LLCVC7 23/06/2016 Put 21.000 4.730 4.730 0.000   0 5.000
LLCYC7 23/06/2016 Call 22.000 0.200 0.200 0.000   0 0.165
LLCYD7 23/06/2016 Put 22.000 5.620 5.620 0.000   0 5.900
LLCB58 29/09/2016 Call 13.500 3.500 3.500 0.000   0 3.230
LLCB68 29/09/2016 Put 13.500 0.505 0.505 0.000   0 0.575
LLCBK8 29/09/2016 Call 14.000 3.115 3.115 0.000   0 2.855
LLCBL8 29/09/2016 Put 14.000 0.655 0.655 0.000   0 0.730
LLCBM8 29/09/2016 Call 14.500 2.755 2.755 0.000   0 2.515
LLCBO8 29/09/2016 Put 14.500 0.825 0.825 0.000   0 0.915
LLCBG8 29/09/2016 Call 15.000 2.425 2.425 0.000   0 2.210
LLCBH8 29/09/2016 Put 15.000 1.015 1.015 0.000   0 1.125
LLCBI8 29/09/2016 Call 16.000 1.860 1.860 0.000   0 1.675
LLCBJ8 29/09/2016 Put 16.000 1.480 1.480 0.000   0 1.615
LLCB98 29/09/2016 Call 17.000 1.405 1.405 0.000   0 1.250
LLCBF8 29/09/2016 Put 17.000 2.035 2.035 0.000   0 2.195
LLCB78 29/09/2016 Call 18.000 1.040 1.040 0.000   0 0.915
LLCB88 29/09/2016 Put 18.000 2.675 2.675 0.000   0 2.860
LLCB18 29/09/2016 Call 19.000 0.765 0.765 0.000   0 0.660
LLCB28 29/09/2016 Put 19.000 3.385 3.385 0.000   0 3.595
LLCB38 29/09/2016 Call 20.000 0.550 0.550 0.000   0 0.470
LLCB48 29/09/2016 Put 20.000 4.155 4.155 0.000   0 4.385
LLCT29 22/12/2016 Call 11.000 5.785 5.785 0.000   0 5.470
LLCT39 22/12/2016 Put 11.000 0.120 0.120 0.000   78 0.140

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.