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 13.840 Down -0.030 13.750 13.900 13.880 13.940 13.780 1,180,440 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCF47 28/08/2014 Call 0.010 13.840 13.840 0.000   0 13.840
LLCWO9 28/08/2014 Call 9.250 4.595 4.595 0.000   0 4.595
LLCWP9 28/08/2014 Put 9.250 0.000 0.000 0.000   0 0.000
LLCVU9 28/08/2014 Call 9.750 4.095 4.095 0.000   0 4.095
LLCVV9 28/08/2014 Put 9.750 0.001 0.001 0.000   0 0.001
LLCWF9 28/08/2014 Call 10.000 3.845 3.845 0.000   0 3.845
LLCWG9 28/08/2014 Put 10.000 0.002 0.002 0.000   0 0.002
LLCW59 28/08/2014 Call 10.250 3.595 3.595 0.000   0 3.595
LLCW69 28/08/2014 Put 10.250 0.003 0.003 0.000   0 0.003
LLCVY9 28/08/2014 Call 10.500 3.345 3.345 0.000   0 3.345
LLCVZ9 28/08/2014 Put 10.500 0.005 0.005 0.000   0 0.005
LLCWL9 28/08/2014 Call 10.750 3.095 3.095 0.000   0 3.095
LLCWM9 28/08/2014 Put 10.750 0.008 0.008 0.000   0 0.008
LLCWD9 28/08/2014 Call 11.000 2.845 2.845 0.000   0 2.845
LLCWE9 28/08/2014 Put 11.000 0.010 0.010 0.000   0 0.010
LLCWB9 28/08/2014 Call 11.250 2.595 2.595 0.000   0 2.595
LLCWC9 28/08/2014 Put 11.250 0.015 0.015 0.000   0 0.015
LLCVW9 28/08/2014 Call 11.500 2.350 2.350 0.000   0 2.350
LLCVX9 28/08/2014 Put 11.500 0.020 0.020 0.000   0 0.020
LLCWJ9 28/08/2014 Call 11.750 2.100 2.100 0.000   0 2.100
LLCWK9 28/08/2014 Put 11.750 0.020 0.020 0.000   0 0.020
LLCW99 28/08/2014 Call 12.000 1.850 1.850 0.000   0 1.850
LLCWA9 28/08/2014 Put 12.000 0.025 0.025 0.000   0 0.025
LLCW39 28/08/2014 Call 12.250 1.600 1.600 0.000   0 1.600
LLCW49 28/08/2014 Put 12.250 0.025 0.025 0.000   0 0.025
LLCVS9 28/08/2014 Call 12.500 1.355 1.355 0.000   0 1.355
LLCVT9 28/08/2014 Put 12.500 0.030 0.030 0.000   0 0.030
LLCIY7 28/08/2014 Call 12.510 1.345 1.345 0.000   0 1.345
LLCIX7 28/08/2014 Put 12.510 0.030 0.030 0.000   0 0.030
LLCWH9 28/08/2014 Call 12.750 1.115 1.115 0.000   0 1.115
LLCWI9 28/08/2014 Put 12.750 0.035 0.035 0.000   0 0.035
LLCW79 28/08/2014 Call 13.000 0.875 0.875 0.000   0 0.875
LLCW89 28/08/2014 Put 13.000 0.050 0.050 0.000   0 0.050
LLCWQ9 28/08/2014 Call 13.250 0.650 0.650 0.000   0 0.650
LLCWR9 28/08/2014 Put 13.250 0.070 0.070 0.055 150 0 0.070
LLCWS9 28/08/2014 Call 13.500 0.450 0.450 0.000   0 0.450
LLCWT9 28/08/2014 Put 13.500 0.115 0.115 0.000   0 0.115
LLCX79 28/08/2014 Call 13.750 0.285 0.285 0.250 527 0 0.285
LLCX89 28/08/2014 Put 13.750 0.195 0.195 0.000   0 0.195
LLCY79 28/08/2014 Call 14.000 0.170 0.170 0.150 35 0 0.170
LLCY89 28/08/2014 Put 14.000 0.325 0.325 0.000   0 0.325
LLCYP9 28/08/2014 Call 14.250 0.095 0.095 0.000   0 0.095
LLCYQ9 28/08/2014 Put 14.250 0.500 0.500 0.000   0 0.500
LLCZ79 28/08/2014 Call 14.500 0.055 0.055 0.000   0 0.055
LLCZ89 28/08/2014 Put 14.500 0.710 0.710 0.000   0 0.710
LLCZR9 28/08/2014 Call 14.750 0.035 0.035 0.000   0 0.035
LLCZS9 28/08/2014 Put 14.750 0.940 0.940 0.000   0 0.940
LLCCI7 28/08/2014 Call 15.000 0.025 0.025 0.000   0 0.025
LLCCJ7 28/08/2014 Put 15.000 1.180 1.180 0.000   0 1.180
LLCD37 28/08/2014 Call 15.500 0.009 0.009 0.000   0 0.009
LLCD47 28/08/2014 Put 15.500 1.670 1.670 0.000   0 1.670
LLCDT7 28/08/2014 Call 16.000 0.002 0.002 0.000   0 0.002
LLCDU7 28/08/2014 Put 16.000 2.170 2.170 0.000   0 2.170
LLCLC9 25/09/2014 Call 0.010 13.385 13.385 0.000   0 13.385
LLCFJ8 25/09/2014 Call 8.000 5.845 5.845 0.000   0 5.845
LLCFK8 25/09/2014 Put 8.000 0.001 0.001 0.000   0 0.001
LLCQ69 25/09/2014 Call 8.260 5.135 5.135 0.000   0 5.135
LLCQ59 25/09/2014 Put 8.260 0.001 0.001 0.000   0 0.001
LLCFN8 25/09/2014 Call 8.500 5.345 5.345 0.000   0 5.345
LLCFO8 25/09/2014 Put 8.500 0.002 0.002 0.000   0 0.002
LLCFL8 25/09/2014 Call 9.000 4.850 4.850 0.000   0 4.850
LLCFM8 25/09/2014 Put 9.000 0.005 0.005 0.000   0 0.005
LLCKR9 25/09/2014 Call 9.750 4.100 4.100 0.000   0 4.100
LLCKS9 25/09/2014 Put 9.750 0.015 0.015 0.000   0 0.015
LLCFV8 25/09/2014 Call 10.000 3.850 3.850 0.000   0 3.850
LLCFW8 25/09/2014 Put 10.000 0.020 0.020 0.000   0 0.020
LLCKJ9 25/09/2014 Call 10.250 3.600 3.600 0.000   0 3.600
LLCKK9 25/09/2014 Put 10.250 0.025 0.025 0.000   0 0.025
LLCQA9 25/09/2014 Call 10.260 3.140 3.140 0.000   0 3.140
LLCQ99 25/09/2014 Put 10.260 0.025 0.025 0.000   0 0.025
LLCG38 25/09/2014 Call 10.500 3.350 3.350 0.000   0 3.350
LLCG48 25/09/2014 Put 10.500 0.030 0.030 0.000   0 0.030
LLCQB9 25/09/2014 Call 10.510 2.890 2.890 0.000   0 2.890
LLCQC9 25/09/2014 Put 10.510 0.030 0.030 0.000   0 0.030
LLCKP9 25/09/2014 Call 10.750 3.100 3.100 0.000   0 3.100
LLCKQ9 25/09/2014 Put 10.750 0.030 0.030 0.000   0 0.030
LLCGX8 25/09/2014 Call 11.000 2.850 2.850 0.000   0 2.850
LLCGY8 25/09/2014 Put 11.000 0.035 0.035 0.000   0 0.035
LLCKF9 25/09/2014 Call 11.250 2.600 2.600 0.000   0 2.600
LLCKG9 25/09/2014 Put 11.250 0.035 0.035 0.000   0 0.035
LLCMJ8 25/09/2014 Call 11.500 2.350 2.350 0.000   0 2.350
LLCMK8 25/09/2014 Put 11.500 0.040 0.040 0.000   0 0.040
LLCKN9 25/09/2014 Call 11.750 2.100 2.100 0.000   0 2.100
LLCKO9 25/09/2014 Put 11.750 0.045 0.045 0.000   0 0.045
LLCP38 25/09/2014 Call 12.000 1.850 1.850 0.000   0 1.850
LLCP48 25/09/2014 Put 12.000 0.055 0.055 0.000   0 0.055
LLCLL9 25/09/2014 Call 12.250 1.600 1.600 0.000   0 1.600
LLCLM9 25/09/2014 Put 12.250 0.070 0.070 0.000   0 0.070
LLCRN8 25/09/2014 Call 12.500 1.350 1.350 0.000   0 1.350
LLCRO8 25/09/2014 Put 12.500 0.095 0.095 0.000   0 0.095
LLCJ87 25/09/2014 Call 12.510 0.930 0.930 0.000   0 0.930
LLCJ97 25/09/2014 Put 12.510 0.095 0.095 0.000   0 0.095
LLCMN9 25/09/2014 Call 12.750 1.100 1.100 0.000   0 1.100
LLCMO9 25/09/2014 Put 12.750 0.135 0.135 0.000   0 0.135
LLCJB7 25/09/2014 Call 12.760 0.720 0.720 0.000   0 0.720
LLCJA7 25/09/2014 Put 12.760 0.135 0.135 0.000   0 0.135
LLCUL8 25/09/2014 Call 13.000 0.855 0.855 0.000   0 0.855
LLCUM8 25/09/2014 Put 13.000 0.195 0.195 0.000   0 0.195
LLCJC7 25/09/2014 Call 13.010 0.535 0.535 0.000   0 0.535
LLCJD7 25/09/2014 Put 13.010 0.195 0.195 0.000   0 0.195
LLCN29 25/09/2014 Call 13.250 0.625 0.625 0.000   0 0.625
LLCN39 25/09/2014 Put 13.250 0.280 0.280 0.000   0 0.280
LLCGU7 25/09/2014 Call 13.260 0.390 0.390 0.000   0 0.390
LLCGV7 25/09/2014 Put 13.260 0.280 0.280 0.000   0 0.280
LLCYJ8 25/09/2014 Call 13.500 0.430 0.430 0.000   0 0.430
LLCYK8 25/09/2014 Put 13.500 0.395 0.395 0.000   0 0.395
LLCX99 25/09/2014 Call 13.750 0.275 0.275 0.000   0 0.275
LLCXA9 25/09/2014 Put 13.750 0.550 0.550 0.000   0 0.550
LLCY99 25/09/2014 Call 14.000 0.170 0.170 0.000   0 0.170
LLCYA9 25/09/2014 Put 14.000 0.730 0.730 0.000   0 0.730
LLCYR9 25/09/2014 Call 14.250 0.105 0.105 0.000   0 0.105
LLCYS9 25/09/2014 Put 14.250 0.935 0.935 0.000   0 0.935
LLCZ99 25/09/2014 Call 14.500 0.065 0.065 0.000   0 0.065
LLCZA9 25/09/2014 Put 14.500 1.160 1.160 0.000   0 1.160
LLCZT9 25/09/2014 Call 14.750 0.045 0.045 0.000   0 0.045
LLCZU9 25/09/2014 Put 14.750 1.395 1.395 0.000   0 1.395
LLCCK7 25/09/2014 Call 15.000 0.035 0.035 0.000   0 0.035
LLCCL7 25/09/2014 Put 15.000 1.635 1.635 0.000   0 1.635
LLCD57 25/09/2014 Call 15.500 0.025 0.025 0.000   0 0.025
LLCD67 25/09/2014 Put 15.500 2.130 2.130 0.000   0 2.130
LLCDV7 25/09/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDW7 25/09/2014 Put 16.000 2.630 2.630 0.000   0 2.630
LLCIW7 30/10/2014 Call 0.010 13.420 13.420 0.000   0 13.420
LLCC57 30/10/2014 Call 10.750 3.100 3.100 0.000   0 3.100
LLCC67 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.035
LLCC37 30/10/2014 Call 11.000 2.850 2.850 0.000   0 2.850
LLCC47 30/10/2014 Put 11.000 0.035 0.035 0.000   0 0.035
LLCBT7 30/10/2014 Call 11.250 2.600 2.600 0.000   0 2.600
LLCBU7 30/10/2014 Put 11.250 0.040 0.040 0.000   0 0.040
LLCB77 30/10/2014 Call 11.500 2.350 2.350 0.000   0 2.350
LLCB87 30/10/2014 Put 11.500 0.050 0.050 0.000   0 0.050
LLCB17 30/10/2014 Call 11.750 2.100 2.100 0.000   0 2.100
LLCB27 30/10/2014 Put 11.750 0.065 0.065 0.000   0 0.065
LLCBZ7 30/10/2014 Call 12.000 1.850 1.850 0.000   0 1.850
LLCC17 30/10/2014 Put 12.000 0.085 0.085 0.000   0 0.085
LLCBK7 30/10/2014 Call 12.250 1.600 1.600 0.000   0 1.600
LLCBL7 30/10/2014 Put 12.250 0.115 0.115 0.000   0 0.115
LLCJJ7 30/10/2014 Call 12.260 1.260 1.260 0.000   0 1.260
LLCJI7 30/10/2014 Put 12.260 0.115 0.115 0.000   0 0.115
LLCB97 30/10/2014 Call 12.500 1.350 1.350 0.000   0 1.350
LLCBF7 30/10/2014 Put 12.500 0.160 0.160 0.000   0 0.160
LLCJK7 30/10/2014 Call 12.510 1.055 1.055 0.000   0 1.055
LLCJL7 30/10/2014 Put 12.510 0.155 0.155 0.000   0 0.155
LLCB37 30/10/2014 Call 12.750 1.105 1.105 0.000   0 1.105
LLCB47 30/10/2014 Put 12.750 0.215 0.215 0.000   0 0.215
LLCJN7 30/10/2014 Call 12.760 0.865 0.865 0.000   0 0.865
LLCJM7 30/10/2014 Put 12.760 0.215 0.215 0.000   0 0.215
LLCBM7 30/10/2014 Call 13.000 0.875 0.875 0.000   0 0.875
LLCBO7 30/10/2014 Put 13.000 0.285 0.285 0.000   0 0.285
LLCJG7 30/10/2014 Call 13.010 0.700 0.700 0.000   0 0.700
LLCJH7 30/10/2014 Put 13.010 0.285 0.285 0.000   0 0.285
LLCBR7 30/10/2014 Call 13.250 0.665 0.665 0.000   0 0.665
LLCBS7 30/10/2014 Put 13.250 0.380 0.380 0.000   0 0.380
LLCJF7 30/10/2014 Call 13.260 0.550 0.550 0.000   0 0.550
LLCJE7 30/10/2014 Put 13.260 0.380 0.380 0.000   0 0.380
LLCBG7 30/10/2014 Call 13.500 0.490 0.490 0.000   0 0.490
LLCBH7 30/10/2014 Put 13.500 0.500 0.500 0.000   0 0.500
LLCB57 30/10/2014 Call 13.750 0.350 0.350 0.000   0 0.350
LLCB67 30/10/2014 Put 13.750 0.640 0.640 0.000   0 0.640
LLCBV7 30/10/2014 Call 14.000 0.250 0.250 0.000   0 0.250
LLCBW7 30/10/2014 Put 14.000 0.810 0.810 0.000   0 0.810
LLCBP7 30/10/2014 Call 14.250 0.175 0.175 0.000   0 0.175
LLCBQ7 30/10/2014 Put 14.250 0.995 0.995 0.000   0 0.995
LLCBI7 30/10/2014 Call 14.500 0.125 0.125 0.000   0 0.125
LLCBJ7 30/10/2014 Put 14.500 1.205 1.205 0.000   0 1.205
LLCBX7 30/10/2014 Call 14.750 0.090 0.090 0.000   0 0.090
LLCBY7 30/10/2014 Put 14.750 1.420 1.420 0.000   0 1.420
LLCCM7 30/10/2014 Call 15.000 0.065 0.065 0.000   0 0.065
LLCCN7 30/10/2014 Put 15.000 1.650 1.650 0.000   0 1.650
LLCD77 30/10/2014 Call 15.500 0.040 0.040 0.000   0 0.040
LLCD87 30/10/2014 Put 15.500 2.130 2.130 0.000   0 2.130
LLCDX7 30/10/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCDY7 30/10/2014 Put 16.000 2.630 2.630 0.000   0 2.630
LLCFI7 27/11/2014 Call 11.250 2.600 2.600 0.000   0 2.600
LLCFJ7 27/11/2014 Put 11.250 0.050 0.050 0.000   0 0.050
LLCF57 27/11/2014 Call 11.500 2.350 2.350 0.000   0 2.350
LLCF67 27/11/2014 Put 11.500 0.070 0.070 0.000   0 0.070
LLCEF7 27/11/2014 Call 11.750 2.100 2.100 0.000   0 2.100
LLCEG7 27/11/2014 Put 11.750 0.095 0.095 0.000   0 0.095
LLCEX7 27/11/2014 Call 12.000 1.850 1.850 0.000   0 1.850
LLCEY7 27/11/2014 Put 12.000 0.125 0.125 0.000   0 0.125
LLCEP7 27/11/2014 Call 12.250 1.600 1.600 0.000   0 1.600
LLCEQ7 27/11/2014 Put 12.250 0.165 0.165 0.000   0 0.165
LLCEL7 27/11/2014 Call 12.500 1.355 1.355 0.000   0 1.355
LLCEM7 27/11/2014 Put 12.500 0.215 0.215 0.000   0 0.215
LLCE87 27/11/2014 Call 12.750 1.115 1.115 0.000   0 1.115
LLCE97 27/11/2014 Put 12.750 0.280 0.280 0.000   0 0.280
LLCEV7 27/11/2014 Call 13.000 0.900 0.900 0.000   0 0.900
LLCEW7 27/11/2014 Put 13.000 0.360 0.360 0.000   0 0.360
LLCEN7 27/11/2014 Call 13.250 0.710 0.710 0.000   0 0.710
LLCEO7 27/11/2014 Put 13.250 0.465 0.465 0.000   0 0.465
LLCEJ7 27/11/2014 Call 13.500 0.560 0.560 0.000   0 0.560
LLCEK7 27/11/2014 Put 13.500 0.585 0.585 0.000   0 0.585
LLCEZ7 27/11/2014 Call 13.750 0.435 0.435 0.000   0 0.435
LLCF17 27/11/2014 Put 13.750 0.725 0.725 0.000   0 0.725
LLCET7 27/11/2014 Call 14.000 0.335 0.335 0.000   0 0.335
LLCEU7 27/11/2014 Put 14.000 0.885 0.885 0.000   0 0.885
LLCEH7 27/11/2014 Call 14.250 0.255 0.255 0.000   0 0.255
LLCEI7 27/11/2014 Put 14.250 1.060 1.060 0.000   0 1.060
LLCE47 27/11/2014 Call 14.500 0.195 0.195 0.000   0 0.195
LLCE57 27/11/2014 Put 14.500 1.255 1.255 0.000   0 1.255
LLCF27 27/11/2014 Call 14.750 0.145 0.145 0.000   0 0.145
LLCF37 27/11/2014 Put 14.750 1.465 1.465 0.000   0 1.465
LLCER7 27/11/2014 Call 15.000 0.110 0.110 0.000   0 0.110
LLCES7 27/11/2014 Put 15.000 1.680 1.680 0.000   0 1.680
LLCE67 27/11/2014 Call 15.500 0.060 0.060 0.000   0 0.060
LLCE77 27/11/2014 Put 15.500 2.145 2.145 0.000   0 2.145
LLCFG7 27/11/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCFH7 27/11/2014 Put 16.000 2.635 2.635 0.000   0 2.635
LLCTI9 18/12/2014 Call 0.010 13.465 13.465 0.000   0 13.465
LLCWN7 18/12/2014 Call 6.500 7.345 7.345 0.000   0 7.345
LLCWO7 18/12/2014 Put 6.500 0.001 0.001 0.000   0 0.001
LLCWV7 18/12/2014 Call 8.500 5.345 5.345 0.000   0 5.345
LLCWW7 18/12/2014 Put 8.500 0.015 0.015 0.000   0 0.015
LLCVQ9 18/12/2014 Call 9.010 4.460 4.460 0.000   0 4.460
LLCVR9 18/12/2014 Put 9.010 0.020 0.020 0.000   0 0.020
LLCXC7 18/12/2014 Call 9.500 4.345 4.345 0.000   0 4.345
LLCXD7 18/12/2014 Put 9.500 0.030 0.030 0.000   0 0.030
LLCSV9 18/12/2014 Call 9.750 4.100 4.100 0.000   0 4.100
LLCSW9 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
LLCZA7 18/12/2014 Call 10.000 3.850 3.850 0.000   0 3.850
LLCZB7 18/12/2014 Put 10.000 0.035 0.035 0.000   0 0.035
LLCSR9 18/12/2014 Call 10.250 3.600 3.600 0.000   0 3.600
LLCSS9 18/12/2014 Put 10.250 0.035 0.035 0.000   0 0.035
LLCE88 18/12/2014 Call 10.500 3.350 3.350 0.000   0 3.350
LLCE98 18/12/2014 Put 10.500 0.040 0.040 0.000   0 0.040
LLCSX9 18/12/2014 Call 10.750 3.100 3.100 0.000   0 3.100
LLCSY9 18/12/2014 Put 10.750 0.050 0.050 0.000   0 0.050
LLCF77 18/12/2014 Call 10.760 2.785 2.785 0.000   0 2.785
LLCF87 18/12/2014 Put 10.760 0.050 0.050 0.000   0 0.050
LLCGZ8 18/12/2014 Call 11.000 2.850 2.850 0.000   0 2.850
LLCI18 18/12/2014 Put 11.000 0.060 0.060 0.000   0 0.060
LLCFF7 18/12/2014 Call 11.010 2.540 2.540 0.000   0 2.540
LLCF97 18/12/2014 Put 11.010 0.060 0.060 0.000   0 0.060
LLCSP9 18/12/2014 Call 11.250 2.600 2.600 0.000   0 2.600
LLCSQ9 18/12/2014 Put 11.250 0.080 0.080 0.000   0 0.080
LLCML8 18/12/2014 Call 11.500 2.350 2.350 0.000   0 2.350
LLCMM8 18/12/2014 Put 11.500 0.100 0.100 0.000   0 0.100
LLCST9 18/12/2014 Call 11.750 2.100 2.100 0.000   0 2.100
LLCSU9 18/12/2014 Put 11.750 0.130 0.130 0.000   0 0.130
LLCP58 18/12/2014 Call 12.000 1.850 1.850 0.000   0 1.850
LLCP68 18/12/2014 Put 12.000 0.170 0.170 0.000   0 0.170
LLCSL9 18/12/2014 Call 12.250 1.605 1.605 0.000   0 1.605
LLCSM9 18/12/2014 Put 12.250 0.215 0.215 0.000   0 0.215
LLCRP8 18/12/2014 Call 12.500 1.360 1.360 0.000   0 1.360
LLCRQ8 18/12/2014 Put 12.500 0.270 0.270 0.000   0 0.270
LLCTJ9 18/12/2014 Call 12.750 1.130 1.130 0.000   0 1.130
LLCTK9 18/12/2014 Put 12.750 0.335 0.335 0.000   0 0.335
LLCUN8 18/12/2014 Call 13.000 0.925 0.925 0.000   0 0.925
LLCUO8 18/12/2014 Put 13.000 0.420 0.420 0.000   0 0.420
LLCV69 18/12/2014 Call 13.250 0.750 0.750 0.000   0 0.750
LLCV79 18/12/2014 Put 13.250 0.520 0.520 0.000   0 0.520
LLCYL8 18/12/2014 Call 13.500 0.600 0.600 0.000   0 0.600
LLCYM8 18/12/2014 Put 13.500 0.635 0.635 0.000   0 0.635
LLCXB9 18/12/2014 Call 13.750 0.485 0.485 0.000   0 0.485
LLCXC9 18/12/2014 Put 13.750 0.775 0.775 0.000   0 0.775
LLCYB9 18/12/2014 Call 14.000 0.390 0.390 0.000   0 0.390
LLCYC9 18/12/2014 Put 14.000 0.930 0.930 0.000   0 0.930
LLCYT9 18/12/2014 Call 14.250 0.310 0.310 0.000   0 0.310
LLCYU9 18/12/2014 Put 14.250 1.105 1.105 0.000   0 1.105
LLCZB9 18/12/2014 Call 14.500 0.245 0.245 0.000   0 0.245
LLCZC9 18/12/2014 Put 14.500 1.295 1.295 0.000   0 1.295
LLCZV9 18/12/2014 Call 14.750 0.190 0.190 0.000   0 0.190
LLCZW9 18/12/2014 Put 14.750 1.495 1.495 0.000   0 1.495
LLCCO7 18/12/2014 Call 15.000 0.145 0.145 0.000   0 0.145
LLCCP7 18/12/2014 Put 15.000 1.705 1.705 0.000   0 1.705
LLCD97 18/12/2014 Call 15.500 0.085 0.085 0.000   0 0.085
LLCDK7 18/12/2014 Put 15.500 2.155 2.155 0.000   0 2.155
LLCDZ7 18/12/2014 Call 16.000 0.050 0.050 0.000   0 0.050
LLCE17 18/12/2014 Put 16.000 2.635 2.635 0.000   0 2.635
LLCJ67 29/01/2015 Call 11.250 2.600 2.600 0.000   0 2.600
LLCJ77 29/01/2015 Put 11.250 0.110 0.110 0.000   0 0.110
LLCIO7 29/01/2015 Call 11.500 2.350 2.350 0.000   0 2.350
LLCIP7 29/01/2015 Put 11.500 0.140 0.140 0.000   0 0.140
LLCGW7 29/01/2015 Call 11.750 2.100 2.100 0.000   0 2.100
LLCGX7 29/01/2015 Put 11.750 0.175 0.175 0.000   0 0.175
LLCI57 29/01/2015 Call 12.000 1.850 1.850 0.000   0 1.850
LLCI67 29/01/2015 Put 12.000 0.220 0.220 0.000   0 0.220
LLCII7 29/01/2015 Call 12.250 1.610 1.610 0.000   0 1.610
LLCIJ7 29/01/2015 Put 12.250 0.270 0.270 0.000   0 0.270
LLCIQ7 29/01/2015 Call 12.500 1.380 1.380 0.000   0 1.380
LLCIR7 29/01/2015 Put 12.500 0.340 0.340 0.000   0 0.340
LLCGY7 29/01/2015 Call 12.750 1.180 1.180 0.000   0 1.180
LLCGZ7 29/01/2015 Put 12.750 0.415 0.415 0.000   0 0.415
LLCI97 29/01/2015 Call 13.000 1.000 1.000 0.000   0 1.000
LLCIF7 29/01/2015 Put 13.000 0.505 0.505 0.000   0 0.505
LLCIK7 29/01/2015 Call 13.250 0.850 0.850 0.000   0 0.850
LLCIL7 29/01/2015 Put 13.250 0.610 0.610 0.000   0 0.610
LLCJO7 29/01/2015 Call 13.260 0.840 0.840 0.000   0 0.840
LLCJP7 29/01/2015 Put 13.260 0.605 0.605 0.000   0 0.605
LLCIS7 29/01/2015 Call 13.500 0.715 0.715 0.000   0 0.715
LLCIT7 29/01/2015 Put 13.500 0.730 0.730 0.000   0 0.730
LLCJQ7 29/01/2015 Call 13.510 0.710 0.710 0.000   0 0.710
LLCJR7 29/01/2015 Put 13.510 0.720 0.720 0.000   0 0.720
LLCI17 29/01/2015 Call 13.750 0.600 0.600 0.000   0 0.600
LLCI27 29/01/2015 Put 13.750 0.860 0.860 0.000   0 0.860
LLCJT7 29/01/2015 Call 13.760 0.595 0.595 0.000   0 0.595
LLCJS7 29/01/2015 Put 13.760 0.850 0.850 0.000   0 0.850
LLCI77 29/01/2015 Call 14.000 0.495 0.495 0.000   0 0.495
LLCI87 29/01/2015 Put 14.000 1.010 1.010 0.000   0 1.010
LLCIM7 29/01/2015 Call 14.250 0.405 0.405 0.000   0 0.405
LLCIN7 29/01/2015 Put 14.250 1.175 1.175 0.000   0 1.175
LLCIU7 29/01/2015 Call 14.500 0.330 0.330 0.000   0 0.330
LLCIV7 29/01/2015 Put 14.500 1.350 1.350 0.000   0 1.350
LLCI37 29/01/2015 Call 14.750 0.260 0.260 0.000   0 0.260
LLCI47 29/01/2015 Put 14.750 1.540 1.540 0.000   0 1.540
LLCIG7 29/01/2015 Call 15.000 0.210 0.210 0.000   0 0.210
LLCIH7 29/01/2015 Put 15.000 1.740 1.740 0.000   0 1.740
LLCIZ7 29/01/2015 Call 15.500 0.130 0.130 0.000   0 0.130
LLCJ17 29/01/2015 Put 15.500 2.175 2.175 0.000   0 2.175
LLCJU7 29/01/2015 Call 16.000 0.075 0.075 0.000   0 0.075
LLCJV7 29/01/2015 Put 16.000 2.640 2.640 0.000   0 2.640
LLCXS9 26/03/2015 Call 0.010 13.285 13.285 0.000   0 13.285
LLCVQ8 26/03/2015 Call 10.000 3.850 3.850 0.000   0 3.850
LLCVR8 26/03/2015 Put 10.000 0.085 0.085 0.000   0 0.085
LLCXI9 26/03/2015 Call 10.250 3.600 3.600 0.000   0 3.600
LLCXJ9 26/03/2015 Put 10.250 0.095 0.095 0.000   0 0.095
LLCW58 26/03/2015 Call 10.500 3.350 3.350 0.000   0 3.350
LLCW68 26/03/2015 Put 10.500 0.115 0.115 0.000   0 0.115
LLCXO9 26/03/2015 Call 10.750 3.100 3.100 0.000   0 3.100
LLCXP9 26/03/2015 Put 10.750 0.140 0.140 0.000   0 0.140
LLCVO8 26/03/2015 Call 11.000 2.850 2.850 0.000   0 2.850
LLCVP8 26/03/2015 Put 11.000 0.175 0.175 0.000   0 0.175
LLCXG9 26/03/2015 Call 11.250 2.600 2.600 0.000   0 2.600
LLCXH9 26/03/2015 Put 11.250 0.210 0.210 0.000   0 0.210
LLCW18 26/03/2015 Call 11.500 2.350 2.350 0.000   0 2.350
LLCW28 26/03/2015 Put 11.500 0.255 0.255 0.000   0 0.255
LLCXM9 26/03/2015 Call 11.750 2.100 2.100 0.000   0 2.100
LLCXN9 26/03/2015 Put 11.750 0.305 0.305 0.000   0 0.305
LLCVW8 26/03/2015 Call 12.000 1.860 1.860 0.000   0 1.860
LLCVX8 26/03/2015 Put 12.000 0.370 0.370 0.000   0 0.370
LLCXD9 26/03/2015 Call 12.250 1.630 1.630 0.000   0 1.630
LLCXF9 26/03/2015 Put 12.250 0.435 0.435 0.000   0 0.435
LLCWA8 26/03/2015 Call 12.500 1.430 1.430 0.000   0 1.430
LLCWB8 26/03/2015 Put 12.500 0.520 0.520 0.000   0 0.520
LLCXK9 26/03/2015 Call 12.750 1.255 1.255 0.000   0 1.255
LLCXL9 26/03/2015 Put 12.750 0.610 0.610 0.000   0 0.610
LLCXJ8 26/03/2015 Call 13.000 1.095 1.095 0.000   0 1.095
LLCXK8 26/03/2015 Put 13.000 0.710 0.710 0.000   0 0.710
LLCXQ9 26/03/2015 Call 13.250 0.955 0.955 0.000   0 0.955
LLCXR9 26/03/2015 Put 13.250 0.825 0.825 0.000   0 0.825
LLCYN8 26/03/2015 Call 13.500 0.825 0.825 0.000   0 0.825
LLCYO8 26/03/2015 Put 13.500 0.950 0.950 0.000   0 0.950
LLCXV9 26/03/2015 Call 13.750 0.715 0.715 0.000   0 0.715
LLCXW9 26/03/2015 Put 13.750 1.090 1.090 0.000   0 1.090
LLCWU9 26/03/2015 Call 14.000 0.610 0.610 0.000   0 0.610
LLCWV9 26/03/2015 Put 14.000 1.245 1.245 0.000   0 1.245
LLCYV9 26/03/2015 Call 14.250 0.515 0.515 0.000   0 0.515
LLCYW9 26/03/2015 Put 14.250 1.415 1.415 0.000   0 1.415
LLCZD9 26/03/2015 Call 14.500 0.430 0.430 0.000   0 0.430
LLCZE9 26/03/2015 Put 14.500 1.590 1.590 0.000   0 1.590
LLCZX9 26/03/2015 Call 14.750 0.355 0.355 0.000   0 0.355
LLCZY9 26/03/2015 Put 14.750 1.775 1.775 0.000   0 1.775
LLCCQ7 26/03/2015 Call 15.000 0.300 0.300 0.000   0 0.300
LLCCR7 26/03/2015 Put 15.000 1.970 1.970 0.000   0 1.970
LLCDL7 26/03/2015 Call 15.500 0.200 0.200 0.000   0 0.200
LLCDM7 26/03/2015 Put 15.500 2.375 2.375 0.000   0 2.375
LLCE27 26/03/2015 Call 16.000 0.135 0.135 0.000   0 0.135
LLCE37 26/03/2015 Put 16.000 2.815 2.815 0.000   0 2.815
LLCGP7 25/06/2015 Call 0.010 13.370 13.370 0.000   0 13.370
LLCY97 25/06/2015 Call 7.000 6.845 6.845 0.000   0 6.845
LLCYA7 25/06/2015 Put 7.000 0.015 0.015 0.000   0 0.015
LLCXT7 25/06/2015 Call 7.500 6.345 6.345 0.000   0 6.345
LLCXU7 25/06/2015 Put 7.500 0.025 0.025 0.000   0 0.025
LLCY77 25/06/2015 Call 9.000 4.845 4.845 0.000   0 4.845
LLCY87 25/06/2015 Put 9.000 0.075 0.075 0.000   0 0.075
LLCXV7 25/06/2015 Call 9.500 4.345 4.345 0.000   0 4.345
LLCXW7 25/06/2015 Put 9.500 0.105 0.105 0.000   0 0.105
LLCZC7 25/06/2015 Call 10.000 3.845 3.845 0.000   0 3.845
LLCZD7 25/06/2015 Put 10.000 0.145 0.145 0.000   0 0.145
LLCEF8 25/06/2015 Call 10.500 3.345 3.345 0.000   0 3.345
LLCEG8 25/06/2015 Put 10.500 0.200 0.200 0.000   0 0.200
LLCI28 25/06/2015 Call 11.000 2.850 2.850 0.000   0 2.850
LLCI38 25/06/2015 Put 11.000 0.270 0.270 0.000   0 0.270
LLCGQ7 25/06/2015 Call 11.250 2.605 2.605 0.000   0 2.605
LLCGR7 25/06/2015 Put 11.250 0.315 0.315 0.000   0 0.315
LLCMN8 25/06/2015 Call 11.500 2.360 2.360 0.000   0 2.360
LLCMO8 25/06/2015 Put 11.500 0.365 0.365 0.000   0 0.365
LLCFU7 25/06/2015 Call 11.750 2.125 2.125 0.000   0 2.125
LLCFV7 25/06/2015 Put 11.750 0.430 0.430 0.000   0 0.430
LLCP78 25/06/2015 Call 12.000 1.910 1.910 0.000   0 1.910
LLCP88 25/06/2015 Put 12.000 0.500 0.500 0.000   0 0.500
LLCFO7 25/06/2015 Call 12.250 1.715 1.715 0.000   0 1.715
LLCFP7 25/06/2015 Put 12.250 0.580 0.580 0.000   0 0.580
LLCRR8 25/06/2015 Call 12.500 1.545 1.545 0.000   0 1.545
LLCRS8 25/06/2015 Put 12.500 0.665 0.665 0.000   0 0.665
LLCFW7 25/06/2015 Call 12.750 1.390 1.390 0.000   0 1.390
LLCFX7 25/06/2015 Put 12.750 0.760 0.760 0.000   0 0.760
LLCUP8 25/06/2015 Call 13.000 1.240 1.240 0.000   0 1.240
LLCUQ8 25/06/2015 Put 13.000 0.865 0.865 0.000   0 0.865
LLCFK7 25/06/2015 Call 13.250 1.110 1.110 0.000   0 1.110
LLCFL7 25/06/2015 Put 13.250 0.975 0.975 0.000   0 0.975
LLCYP8 25/06/2015 Call 13.500 0.985 0.985 0.000   0 0.985
LLCYQ8 25/06/2015 Put 13.500 1.095 1.095 0.000   0 1.095
LLCFS7 25/06/2015 Call 13.750 0.870 0.870 0.000   0 0.870
LLCFT7 25/06/2015 Put 13.750 1.235 1.235 0.000   0 1.235
LLCWW9 25/06/2015 Call 14.000 0.765 0.765 0.000   0 0.765
LLCWX9 25/06/2015 Put 14.000 1.380 1.380 0.000   0 1.380
LLCFM7 25/06/2015 Call 14.250 0.670 0.670 0.000   0 0.670
LLCFN7 25/06/2015 Put 14.250 1.545 1.545 0.000   0 1.545
LLCYD9 25/06/2015 Call 14.500 0.585 0.585 0.000   0 0.585
LLCYE9 25/06/2015 Put 14.500 1.715 1.715 0.000   0 1.715
LLCFQ7 25/06/2015 Call 14.750 0.510 0.510 0.000   0 0.510
LLCFR7 25/06/2015 Put 14.750 1.885 1.885 0.000   0 1.885
LLCZF9 25/06/2015 Call 15.000 0.440 0.440 0.000   0 0.440
LLCZG9 25/06/2015 Put 15.000 2.065 2.065 0.000   0 2.065
LLCJ27 25/06/2015 Call 15.500 0.330 0.330 0.000   0 0.330
LLCJ37 25/06/2015 Put 15.500 2.445 2.445 0.000   0 2.445
LLCCS7 25/06/2015 Call 16.000 0.240 0.240 0.000   0 0.240
LLCCT7 25/06/2015 Put 16.000 2.890 2.890 0.000   0 2.890
LLCL29 24/09/2015 Call 9.000 4.845 4.845 0.000   0 4.845
LLCL39 24/09/2015 Put 9.000 0.120 0.120 0.000   0 0.120
LLCL69 24/09/2015 Call 9.500 4.345 4.345 0.000   0 4.345
LLCL79 24/09/2015 Put 9.500 0.160 0.160 0.000   0 0.160
LLCKT9 24/09/2015 Call 10.000 3.845 3.845 0.000   0 3.845
LLCKU9 24/09/2015 Put 10.000 0.215 0.215 0.000   0 0.215
LLCL89 24/09/2015 Call 10.500 3.350 3.350 0.000   0 3.350
LLCL99 24/09/2015 Put 10.500 0.290 0.290 0.000   0 0.290
LLCKV9 24/09/2015 Call 11.000 2.865 2.865 0.000   0 2.865
LLCKW9 24/09/2015 Put 11.000 0.390 0.390 0.000   0 0.390
LLCLA9 24/09/2015 Call 11.500 2.405 2.405 0.000   0 2.405
LLCLB9 24/09/2015 Put 11.500 0.515 0.515 0.000   0 0.515
LLCKX9 24/09/2015 Call 12.000 2.010 2.010 0.000   0 2.010
LLCKY9 24/09/2015 Put 12.000 0.670 0.670 0.000   0 0.670
LLCLN9 24/09/2015 Call 12.500 1.680 1.680 0.000   0 1.680
LLCLO9 24/09/2015 Put 12.500 0.855 0.855 0.000   0 0.855
LLCM59 24/09/2015 Call 13.000 1.385 1.385 0.000   0 1.385
LLCM69 24/09/2015 Put 13.000 1.075 1.075 0.000   0 1.075
LLCN49 24/09/2015 Call 13.500 1.135 1.135 0.000   0 1.135
LLCN59 24/09/2015 Put 13.500 1.335 1.335 0.000   0 1.335
LLCXT9 24/09/2015 Call 14.000 0.925 0.925 0.000   0 0.925
LLCXU9 24/09/2015 Put 14.000 1.630 1.630 0.000   0 1.630
LLCYF9 24/09/2015 Call 14.500 0.755 0.755 0.000   0 0.755
LLCYG9 24/09/2015 Put 14.500 1.960 1.960 0.000   0 1.960
LLCZH9 24/09/2015 Call 15.000 0.615 0.615 0.000   0 0.615
LLCZI9 24/09/2015 Put 15.000 2.315 2.315 0.000   0 2.315
LLCCU7 24/09/2015 Call 16.000 0.395 0.395 0.000   0 0.395
LLCCV7 24/09/2015 Put 16.000 3.090 3.090 0.000   0 3.090
LLCJ47 24/09/2015 Call 17.000 0.250 0.250 0.000   0 0.250
LLCJ57 24/09/2015 Put 17.000 3.930 3.930 0.000   0 3.930
LLCM68 17/12/2015 Call 8.500 5.345 5.345 0.000   0 5.345
LLCM78 17/12/2015 Put 8.500 0.125 0.125 0.000   0 0.125
LLCLX8 17/12/2015 Call 9.000 4.845 4.845 0.000   0 4.845
LLCLY8 17/12/2015 Put 9.000 0.165 0.165 0.000   0 0.165
LLCM28 17/12/2015 Call 11.000 2.915 2.915 0.000   0 2.915
LLCM38 17/12/2015 Put 11.000 0.485 0.485 0.000   0 0.485
LLCGN7 17/12/2015 Call 11.500 2.485 2.485 0.000   0 2.485
LLCGO7 17/12/2015 Put 11.500 0.615 0.615 0.000   0 0.615
LLCG77 17/12/2015 Call 12.000 2.110 2.110 0.000   0 2.110
LLCG87 17/12/2015 Put 12.000 0.775 0.775 0.000   0 0.775
LLCFY7 17/12/2015 Call 12.500 1.780 1.780 0.000   0 1.780
LLCFZ7 17/12/2015 Put 12.500 0.965 0.965 0.000   0 0.965
LLCG97 17/12/2015 Call 13.000 1.495 1.495 0.000   0 1.495
LLCGK7 17/12/2015 Put 13.000 1.185 1.185 0.000   0 1.185
LLCYR8 17/12/2015 Call 13.500 1.245 1.245 0.000   0 1.245
LLCYS8 17/12/2015 Put 13.500 1.435 1.435 0.000   0 1.435
LLCG37 17/12/2015 Call 14.000 1.035 1.035 0.000   0 1.035
LLCG47 17/12/2015 Put 14.000 1.715 1.715 0.000   0 1.715
LLCG17 17/12/2015 Call 14.500 0.850 0.850 0.000   0 0.850
LLCG27 17/12/2015 Put 14.500 2.025 2.025 0.000   0 2.025
LLCG57 17/12/2015 Call 15.000 0.690 0.690 0.000   0 0.690
LLCG67 17/12/2015 Put 15.000 2.355 2.355 0.000   0 2.355
LLCGL7 17/12/2015 Call 16.000 0.450 0.450 0.000   0 0.450
LLCGM7 17/12/2015 Put 16.000 3.095 3.095 0.000   0 3.095
LLCJW7 17/12/2015 Call 17.000 0.285 0.285 0.000   0 0.285
LLCJX7 17/12/2015 Put 17.000 3.915 3.915 0.000   0 3.915
LLCT29 22/12/2016 Call 11.000 2.870 2.870 0.000   0 2.870
LLCT39 22/12/2016 Put 11.000 0.695 0.695 0.000   0 0.695

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.