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 13.290 0.000 13.280 13.300 13.270 13.330 13.260 285,725 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 13.315 13.315 0.000   20 13.310
LLCWO9 28/08/2014 Call 9.250 4.070 4.070 0.000   0 4.060
LLCWP9 28/08/2014 Put 9.250 0.000 0.000 0.000   110 0.000
LLCVU9 28/08/2014 Call 9.750 3.570 3.570 0.000   0 3.560
LLCVV9 28/08/2014 Put 9.750 0.000 0.000 0.000   110 0.002
LLCWF9 28/08/2014 Call 10.000 3.320 3.320 0.000   0 3.315
LLCWG9 28/08/2014 Put 10.000 0.000 0.000 0.000   0 0.003
LLCW59 28/08/2014 Call 10.250 3.070 3.070 0.000   0 3.065
LLCW69 28/08/2014 Put 10.250 0.000 0.000 0.000   50 0.006
LLCVY9 28/08/2014 Call 10.500 2.820 2.820 0.000   0 2.815
LLCVZ9 28/08/2014 Put 10.500 0.000 0.000 0.000   0 0.010
LLCWL9 28/08/2014 Call 10.750 2.570 2.570 0.000   0 2.565
LLCWM9 28/08/2014 Put 10.750 0.000 0.000 0.000   0 0.015
LLCWD9 28/08/2014 Call 11.000 2.325 2.325 0.000   0 2.320
LLCWE9 28/08/2014 Put 11.000 0.001 0.001 0.000   0 0.020
LLCWB9 28/08/2014 Call 11.250 2.075 2.075 0.000   0 2.070
LLCWC9 28/08/2014 Put 11.250 0.002 0.002 0.000   100 0.025
LLCVW9 28/08/2014 Call 11.500 1.830 1.830 0.000   0 1.825
LLCVX9 28/08/2014 Put 11.500 0.004 0.004 0.000   0 0.035
LLCWJ9 28/08/2014 Call 11.750 0.000 0.000 0.000   0 1.580
LLCWK9 28/08/2014 Put 11.750 0.000 0.060 0.000   0 0.040
LLCW99 28/08/2014 Call 12.000 1.240 1.420 0.000   241 1.340
LLCWA9 28/08/2014 Put 12.000 0.020 0.020 0.000   120 0.050
LLCW39 28/08/2014 Call 12.250 1.025 1.165 0.000   15 1.110
LLCW49 28/08/2014 Put 12.250 0.015 0.070 0.000   0 0.065
LLCVS9 28/08/2014 Call 12.500 0.800 0.940 0.000   22 0.885
LLCVT9 28/08/2014 Put 12.500 0.040 0.100 0.000   720 0.090
LLCIY7 28/08/2014 Call 12.510 0.890 0.890 0.000   0 0.875
LLCIX7 28/08/2014 Put 12.510 0.070 0.070 0.000   0 0.090
LLCWH9 28/08/2014 Call 12.750 0.605 0.725 0.000   100 0.680
LLCWI9 28/08/2014 Put 12.750 0.095 0.135 0.125 100 193 0.125
LLCW79 28/08/2014 Call 13.000 0.435 0.540 0.000   511 0.495
LLCW89 28/08/2014 Put 13.000 0.155 0.210 0.000   1,257 0.190
LLCWQ9 28/08/2014 Call 13.250 0.300 0.370 0.000   447 0.340
LLCWR9 28/08/2014 Put 13.250 0.245 0.315 0.270 25 154 0.285
LLCWS9 28/08/2014 Call 13.500 0.185 0.240 0.000   3,531 0.225
LLCWT9 28/08/2014 Put 13.500 0.365 0.445 0.000   145 0.410
LLCX79 28/08/2014 Call 13.750 0.110 0.150 0.150 100 710 0.140
LLCX89 28/08/2014 Put 13.750 0.520 0.630 0.000   0 0.575
LLCY79 28/08/2014 Call 14.000 0.055 0.095 0.000   21,775 0.085
LLCY89 28/08/2014 Put 14.000 0.705 0.845 0.000   0 0.770
LLCYP9 28/08/2014 Call 14.250 0.010 0.065 0.000   230 0.055
LLCYQ9 28/08/2014 Put 14.250 0.920 1.060 0.000   0 0.985
LLCZ79 28/08/2014 Call 14.500 0.000 0.060 0.000   121 0.040
LLCZ89 28/08/2014 Put 14.500 0.000 0.000 0.000   0 1.220
LLCZR9 28/08/2014 Call 14.750 0.000 0.060 0.000   30 0.030
LLCZS9 28/08/2014 Put 14.750 0.000 0.000 0.000   0 1.460
LLCCI7 28/08/2014 Call 15.000 0.004 0.004 0.000   0 0.020
LLCCJ7 28/08/2014 Put 15.000 1.700 1.700 0.000   0 1.710
LLCD37 28/08/2014 Call 15.500 0.000 0.000 0.000   0 0.010
LLCD47 28/08/2014 Put 15.500 2.200 2.200 0.000   0 2.210
LLCDT7 28/08/2014 Call 16.000 0.000 0.000 0.000   0 0.004
LLCDU7 28/08/2014 Put 16.000 2.700 2.700 0.000   0 2.710
LLCLC9 25/09/2014 Call 0.010 12.995 12.995 0.000   0 12.985
LLCFJ8 25/09/2014 Call 8.000 5.320 5.320 0.000   0 5.310
LLCFK8 25/09/2014 Put 8.000 0.000 0.000 0.000   40 0.001
LLCQ69 25/09/2014 Call 8.260 4.725 4.725 0.000   0 4.715
LLCQ59 25/09/2014 Put 8.260 0.000 0.000 0.000   90 0.002
LLCFN8 25/09/2014 Call 8.500 4.820 4.820 0.000   0 4.810
LLCFO8 25/09/2014 Put 8.500 0.000 0.000 0.000   20 0.004
LLCFL8 25/09/2014 Call 9.000 4.320 4.320 0.000   40 4.315
LLCFM8 25/09/2014 Put 9.000 0.000 0.000 0.000   0 0.009
LLCKR9 25/09/2014 Call 9.750 3.575 3.575 0.000   0 3.565
LLCKS9 25/09/2014 Put 9.750 0.001 0.001 0.000   47 0.020
LLCFV8 25/09/2014 Call 10.000 3.325 3.325 0.000   3 3.315
LLCFW8 25/09/2014 Put 10.000 0.002 0.002 0.000   110 0.030
LLCKJ9 25/09/2014 Call 10.250 3.075 3.075 0.000   0 3.065
LLCKK9 25/09/2014 Put 10.250 0.004 0.004 0.000   139 0.030
LLCQA9 25/09/2014 Call 10.260 2.735 2.735 0.000   0 2.725
LLCQ99 25/09/2014 Put 10.260 0.004 0.004 0.000   0 0.030
LLCG38 25/09/2014 Call 10.500 2.825 2.825 0.000   12 2.815
LLCG48 25/09/2014 Put 10.500 0.007 0.007 0.000   214 0.035
LLCQB9 25/09/2014 Call 10.510 2.485 2.485 0.000   350 2.480
LLCQC9 25/09/2014 Put 10.510 0.008 0.008 0.000   40 0.035
LLCKP9 25/09/2014 Call 10.750 2.575 2.575 0.000   10 2.565
LLCKQ9 25/09/2014 Put 10.750 0.015 0.015 0.000   155 0.040
LLCGX8 25/09/2014 Call 11.000 2.325 2.325 0.000   0 2.320
LLCGY8 25/09/2014 Put 11.000 0.000 0.000 0.000   131 0.045
LLCKF9 25/09/2014 Call 11.250 2.080 2.080 0.000   10 2.070
LLCKG9 25/09/2014 Put 11.250 0.035 0.035 0.000   0 0.055
LLCMJ8 25/09/2014 Call 11.500 1.830 1.830 0.000   200 1.820
LLCMK8 25/09/2014 Put 11.500 0.045 0.070 0.000   115 0.070
LLCKN9 25/09/2014 Call 11.750 0.000 0.000 0.000   10 1.575
LLCKO9 25/09/2014 Put 11.750 0.070 0.100 0.000   47 0.095
LLCP38 25/09/2014 Call 12.000 1.230 1.410 0.000   30 1.330
LLCP48 25/09/2014 Put 12.000 0.105 0.145 0.000   150 0.135
LLCLL9 25/09/2014 Call 12.250 1.015 1.155 0.000   10 1.095
LLCLM9 25/09/2014 Put 12.250 0.160 0.200 0.000   43 0.190
LLCRN8 25/09/2014 Call 12.500 0.795 0.935 0.000   73 0.875
LLCRO8 25/09/2014 Put 12.500 0.225 0.280 0.000   41 0.265
LLCMN9 25/09/2014 Call 12.750 0.600 0.720 0.000   156 0.675
LLCMO9 25/09/2014 Put 12.750 0.325 0.395 0.000   0 0.360
LLCUL8 25/09/2014 Call 13.000 0.440 0.545 0.000   50 0.495
LLCUM8 25/09/2014 Put 13.000 0.430 0.515 0.000   40 0.485
LLCN29 25/09/2014 Call 13.250 0.315 0.380 0.000   265 0.355
LLCN39 25/09/2014 Put 13.250 0.550 0.660 0.000   198 0.630
LLCGU7 25/09/2014 Call 13.260 0.270 0.270 0.000   0 0.265
LLCGV7 25/09/2014 Put 13.260 0.625 0.625 0.000   0 0.630
LLCYJ8 25/09/2014 Call 13.500 0.200 0.250 0.000   2,625 0.240
LLCYK8 25/09/2014 Put 13.500 0.710 0.840 0.000   200 0.800
LLCX99 25/09/2014 Call 13.750 0.125 0.175 0.000   3,255 0.155
LLCXA9 25/09/2014 Put 13.750 0.925 1.040 0.000   30 0.990
LLCY99 25/09/2014 Call 14.000 0.070 0.115 0.000   0 0.100
LLCYA9 25/09/2014 Put 14.000 1.145 1.285 0.000   218 1.195
LLCYR9 25/09/2014 Call 14.250 0.045 0.075 0.000   0 0.065
LLCYS9 25/09/2014 Put 14.250 0.000 0.000 0.000   0 1.415
LLCZ99 25/09/2014 Call 14.500 0.025 0.050 0.000   150 0.045
LLCZA9 25/09/2014 Put 14.500 0.000 0.000 0.000   0 1.645
LLCZT9 25/09/2014 Call 14.750 0.015 0.035 0.000   0 0.030
LLCZU9 25/09/2014 Put 14.750 0.000 0.000 0.000   0 1.880
LLCCK7 25/09/2014 Call 15.000 0.015 0.015 0.000   0 0.025
LLCCL7 25/09/2014 Put 15.000 2.070 2.070 0.000   0 2.115
LLCD57 25/09/2014 Call 15.500 0.004 0.004 0.000   0 0.015
LLCD67 25/09/2014 Put 15.500 2.540 2.540 0.000   0 2.605
LLCDV7 25/09/2014 Call 16.000 0.001 0.001 0.000   0 0.008
LLCDW7 25/09/2014 Put 16.000 3.025 3.025 0.000   0 3.095
LLCIW7 30/10/2014 Call 0.010 13.025 13.025 0.000   0 13.015
LLCC57 30/10/2014 Call 10.750 2.575 2.575 0.000   0 2.565
LLCC67 30/10/2014 Put 10.750 0.025 0.050 0.000   0 0.040
LLCC37 30/10/2014 Call 11.000 2.325 2.325 0.000   50 2.320
LLCC47 30/10/2014 Put 11.000 0.040 0.060 0.000   255 0.055
LLCBT7 30/10/2014 Call 11.250 2.080 2.080 0.000   0 2.070
LLCBU7 30/10/2014 Put 11.250 0.070 0.070 0.000   150 0.070
LLCB77 30/10/2014 Call 11.500 1.830 1.830 0.000   0 1.825
LLCB87 30/10/2014 Put 11.500 0.080 0.110 0.000   30 0.100
LLCB17 30/10/2014 Call 11.750 0.000 0.000 0.000   0 1.580
LLCB27 30/10/2014 Put 11.750 0.115 0.155 0.000   0 0.135
LLCBZ7 30/10/2014 Call 12.000 0.000 0.000 0.000   0 1.340
LLCC17 30/10/2014 Put 12.000 0.165 0.210 0.000   0 0.190
LLCBK7 30/10/2014 Call 12.250 0.000 0.000 0.000   0 1.110
LLCBL7 30/10/2014 Put 12.250 0.225 0.275 0.000   77 0.255
LLCB97 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.895
LLCBF7 30/10/2014 Put 12.500 0.310 0.365 0.000   0 0.335
LLCB37 30/10/2014 Call 12.750 0.630 0.760 0.000   0 0.705
LLCB47 30/10/2014 Put 12.750 0.400 0.475 0.000   0 0.435
LLCBM7 30/10/2014 Call 13.000 0.485 0.585 0.000   0 0.540
LLCBO7 30/10/2014 Put 13.000 0.520 0.595 0.000   0 0.555
LLCBR7 30/10/2014 Call 13.250 0.365 0.440 0.000   0 0.405
LLCBS7 30/10/2014 Put 13.250 0.615 0.750 0.000   0 0.695
LLCBG7 30/10/2014 Call 13.500 0.260 0.330 0.000   0 0.295
LLCBH7 30/10/2014 Put 13.500 0.780 0.910 0.000   0 0.860
LLCB57 30/10/2014 Call 13.750 0.190 0.235 0.000   0 0.210
LLCB67 30/10/2014 Put 13.750 0.970 1.090 0.000   0 1.040
LLCBV7 30/10/2014 Call 14.000 0.120 0.170 0.000   532 0.150
LLCBW7 30/10/2014 Put 14.000 1.180 1.295 0.000   0 1.240
LLCBP7 30/10/2014 Call 14.250 0.080 0.120 0.000   0 0.105
LLCBQ7 30/10/2014 Put 14.250 0.000 0.000 0.000   0 1.450
LLCBI7 30/10/2014 Call 14.500 0.050 0.085 0.000   0 0.075
LLCBJ7 30/10/2014 Put 14.500 0.000 0.000 0.000   0 1.670
LLCBX7 30/10/2014 Call 14.750 0.035 0.065 0.000   32 0.050
LLCBY7 30/10/2014 Put 14.750 0.000 0.000 0.000   0 1.900
LLCCM7 30/10/2014 Call 15.000 0.020 0.045 0.000   0 0.040
LLCCN7 30/10/2014 Put 15.000 2.075 2.075 0.000   0 2.135
LLCD77 30/10/2014 Call 15.500 0.015 0.015 0.000   0 0.030
LLCD87 30/10/2014 Put 15.500 2.540 2.540 0.000   0 2.610
LLCDX7 30/10/2014 Call 16.000 0.006 0.006 0.000   0 0.030
LLCDY7 30/10/2014 Put 16.000 3.020 3.020 0.000   0 3.105
LLCFI7 27/11/2014 Call 11.250 2.080 2.080 0.000   0 2.070
LLCFJ7 27/11/2014 Put 11.250 0.080 0.110 0.000   100 0.095
LLCF57 27/11/2014 Call 11.500 1.830 1.830 0.000   0 1.825
LLCF67 27/11/2014 Put 11.500 0.110 0.150 0.000   55 0.130
LLCEF7 27/11/2014 Call 11.750 0.000 0.000 0.000   0 1.580
LLCEG7 27/11/2014 Put 11.750 0.150 0.190 0.000   0 0.175
LLCEX7 27/11/2014 Call 12.000 0.000 0.000 0.000   0 1.345
LLCEY7 27/11/2014 Put 12.000 0.205 0.250 0.000   0 0.230
LLCEP7 27/11/2014 Call 12.250 0.000 0.000 0.000   0 1.120
LLCEQ7 27/11/2014 Put 12.250 0.265 0.325 0.000   0 0.300
LLCEL7 27/11/2014 Call 12.500 0.000 0.000 0.000   0 0.915
LLCEM7 27/11/2014 Put 12.500 0.350 0.415 0.000   0 0.390
LLCE87 27/11/2014 Call 12.750 0.655 0.795 0.000   0 0.735
LLCE97 27/11/2014 Put 12.750 0.445 0.525 0.000   0 0.495
LLCEV7 27/11/2014 Call 13.000 0.510 0.630 0.000   0 0.580
LLCEW7 27/11/2014 Put 13.000 0.560 0.660 0.000   0 0.620
LLCEN7 27/11/2014 Call 13.250 0.390 0.490 0.420 35 0 0.450
LLCEO7 27/11/2014 Put 13.250 0.690 0.810 0.000   0 0.760
LLCEJ7 27/11/2014 Call 13.500 0.295 0.375 0.000   0 0.345
LLCEK7 27/11/2014 Put 13.500 0.845 0.985 0.000   0 0.925
LLCEZ7 27/11/2014 Call 13.750 0.225 0.285 0.000   0 0.260
LLCF17 27/11/2014 Put 13.750 1.025 1.165 0.000   0 1.100
LLCET7 27/11/2014 Call 14.000 0.165 0.215 0.000   0 0.195
LLCEU7 27/11/2014 Put 14.000 1.200 1.380 0.000   0 1.290
LLCEH7 27/11/2014 Call 14.250 0.125 0.165 0.000   0 0.150
LLCEI7 27/11/2014 Put 14.250 0.000 0.000 0.000   0 1.500
LLCE47 27/11/2014 Call 14.500 0.090 0.130 0.000   0 0.110
LLCE57 27/11/2014 Put 14.500 0.000 0.000 0.000   0 1.710
LLCF27 27/11/2014 Call 14.750 0.065 0.100 0.000   0 0.080
LLCF37 27/11/2014 Put 14.750 0.000 0.000 0.000   0 1.935
LLCER7 27/11/2014 Call 15.000 0.045 0.070 0.000   0 0.060
LLCES7 27/11/2014 Put 15.000 2.105 2.105 0.000   0 2.155
LLCE67 27/11/2014 Call 15.500 0.020 0.045 0.000   0 0.040
LLCE77 27/11/2014 Put 15.500 2.560 2.560 0.000   0 2.620
LLCFG7 27/11/2014 Call 16.000 0.015 0.015 0.000   0 0.030
LLCFH7 27/11/2014 Put 16.000 3.035 3.035 0.000   0 3.110
LLCTI9 18/12/2014 Call 0.010 13.075 13.075 0.000   0 13.065
LLCWN7 18/12/2014 Call 6.500 6.815 6.815 0.000   0 6.805
LLCWO7 18/12/2014 Put 6.500 0.001 0.001 0.000   50 0.001
LLCWV7 18/12/2014 Call 8.500 4.820 4.820 0.000   0 4.810
LLCWW7 18/12/2014 Put 8.500 0.015 0.015 0.000   100 0.020
LLCVQ9 18/12/2014 Call 9.010 4.040 4.040 0.000   0 4.035
LLCVR9 18/12/2014 Put 9.010 0.020 0.020 0.000   50 0.025
LLCXC7 18/12/2014 Call 9.500 3.825 3.825 0.000   0 3.815
LLCXD7 18/12/2014 Put 9.500 0.030 0.030 0.000   20 0.035
LLCSV9 18/12/2014 Call 9.750 3.575 3.575 0.000   0 3.565
LLCSW9 18/12/2014 Put 9.750 0.035 0.035 0.000   0 0.040
LLCZA7 18/12/2014 Call 10.000 3.325 3.325 0.000   0 3.315
LLCZB7 18/12/2014 Put 10.000 0.045 0.045 0.000   0 0.045
LLCSR9 18/12/2014 Call 10.250 3.075 3.075 0.000   0 3.065
LLCSS9 18/12/2014 Put 10.250 0.055 0.055 0.000   30 0.050
LLCE88 18/12/2014 Call 10.500 2.825 2.825 0.000   0 2.815
LLCE98 18/12/2014 Put 10.500 0.065 0.065 0.000   98 0.060
LLCSX9 18/12/2014 Call 10.750 2.575 2.575 0.000   0 2.570
LLCSY9 18/12/2014 Put 10.750 0.080 0.080 0.000   0 0.080
LLCF77 18/12/2014 Call 10.760 2.350 2.350 0.000   0 2.335
LLCF87 18/12/2014 Put 10.760 0.080 0.080 0.000   0 0.080
LLCGZ8 18/12/2014 Call 11.000 2.330 2.330 0.000   0 2.320
LLCI18 18/12/2014 Put 11.000 0.105 0.105 0.000   190 0.100
LLCFF7 18/12/2014 Call 11.010 2.115 2.115 0.000   0 2.105
LLCF97 18/12/2014 Put 11.010 0.105 0.105 0.000   90 0.100
LLCSP9 18/12/2014 Call 11.250 2.080 2.080 0.000   0 2.075
LLCSQ9 18/12/2014 Put 11.250 0.130 0.130 0.000   226 0.130
LLCML8 18/12/2014 Call 11.500 1.840 1.840 0.000   88 1.830
LLCMM8 18/12/2014 Put 11.500 0.170 0.170 0.000   10 0.165
LLCST9 18/12/2014 Call 11.750 0.000 0.000 0.000   58 1.590
LLCSU9 18/12/2014 Put 11.750 0.000 0.000 0.000   206 0.215
LLCP58 18/12/2014 Call 12.000 0.000 0.000 0.000   202 1.365
LLCP68 18/12/2014 Put 12.000 0.275 0.275 0.000   10 0.275
LLCSL9 18/12/2014 Call 12.250 0.000 0.000 0.000   50 1.150
LLCSM9 18/12/2014 Put 12.250 0.000 0.000 0.000   108 0.345
LLCRP8 18/12/2014 Call 12.500 0.000 0.000 0.000   130 0.955
LLCRQ8 18/12/2014 Put 12.500 0.000 0.000 0.000   31 0.435
LLCTJ9 18/12/2014 Call 12.750 0.000 0.000 0.000   110 0.785
LLCTK9 18/12/2014 Put 12.750 0.000 0.000 0.000   0 0.535
LLCUN8 18/12/2014 Call 13.000 0.000 0.000 0.000   325 0.635
LLCUO8 18/12/2014 Put 13.000 0.000 0.000 0.000   24 0.655
LLCV69 18/12/2014 Call 13.250 0.515 0.515 0.000   100 0.510
LLCV79 18/12/2014 Put 13.250 0.795 0.795 0.000   84 0.795
LLCYL8 18/12/2014 Call 13.500 0.410 0.410 0.000   300 0.405
LLCYM8 18/12/2014 Put 13.500 0.950 0.950 0.000   0 0.950
LLCXB9 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.320
LLCXC9 18/12/2014 Put 13.750 0.000 0.000 0.000   0 1.120
LLCYB9 18/12/2014 Call 14.000 0.000 0.000 0.000   160 0.250
LLCYC9 18/12/2014 Put 14.000 0.000 0.000 0.000   0 1.305
LLCYT9 18/12/2014 Call 14.250 0.000 0.000 0.000   0 0.190
LLCYU9 18/12/2014 Put 14.250 0.000 0.000 0.000   0 1.505
LLCZB9 18/12/2014 Call 14.500 0.150 0.150 0.000   0 0.145
LLCZC9 18/12/2014 Put 14.500 0.000 0.000 0.000   0 1.710
LLCZV9 18/12/2014 Call 14.750 0.000 0.000 0.000   69 0.110
LLCZW9 18/12/2014 Put 14.750 0.000 0.000 0.000   0 1.930
LLCCO7 18/12/2014 Call 15.000 0.000 0.000 0.000   30 0.085
LLCCP7 18/12/2014 Put 15.000 0.000 0.000 0.000   0 2.155
LLCD97 18/12/2014 Call 15.500 0.055 0.055 0.000   0 0.050
LLCDK7 18/12/2014 Put 15.500 2.620 2.620 0.000   0 2.625
LLCDZ7 18/12/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCE17 18/12/2014 Put 16.000 3.100 3.100 0.000   0 3.110
LLCIO7 29/01/2015 Call 11.500 1.855 1.855 0.000   0 1.845
LLCIP7 29/01/2015 Put 11.500 0.220 0.220 0.000   0 0.220
LLCGW7 29/01/2015 Call 11.750 0.000 0.000 0.000   0 1.615
LLCGX7 29/01/2015 Put 11.750 0.000 0.000 0.000   0 0.275
LLCI57 29/01/2015 Call 12.000 1.410 1.410 0.000   0 1.405
LLCI67 29/01/2015 Put 12.000 0.340 0.340 0.000   0 0.340
LLCII7 29/01/2015 Call 12.250 0.000 0.000 0.000   0 1.210
LLCIJ7 29/01/2015 Put 12.250 0.000 0.000 0.000   30 0.415
LLCIQ7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 1.030
LLCIR7 29/01/2015 Put 12.500 0.000 0.000 0.000   0 0.510
LLCGY7 29/01/2015 Call 12.750 0.880 0.880 0.000   0 0.875
LLCGZ7 29/01/2015 Put 12.750 0.000 0.000 0.000   0 0.620
LLCI97 29/01/2015 Call 13.000 0.000 0.000 0.000   0 0.730
LLCIF7 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.745
LLCIK7 29/01/2015 Call 13.250 0.610 0.610 0.000   0 0.610
LLCIL7 29/01/2015 Put 13.250 0.880 0.880 0.000   0 0.885
LLCIS7 29/01/2015 Call 13.500 0.505 0.505 0.000   0 0.505
LLCIT7 29/01/2015 Put 13.500 1.035 1.035 0.000   0 1.040
LLCI17 29/01/2015 Call 13.750 0.000 0.000 0.000   0 0.415
LLCI27 29/01/2015 Put 13.750 0.000 0.000 0.000   0 1.200
LLCI77 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.335
LLCI87 29/01/2015 Put 14.000 0.000 0.000 0.000   0 1.385
LLCIM7 29/01/2015 Call 14.250 0.000 0.000 0.000   0 0.270
LLCIN7 29/01/2015 Put 14.250 0.000 0.000 0.000   0 1.570
LLCIU7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.215
LLCIV7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 1.775
LLCI37 29/01/2015 Call 14.750 0.170 0.170 0.000   0 0.170
LLCI47 29/01/2015 Put 14.750 1.980 1.980 0.000   0 1.985
LLCIG7 29/01/2015 Call 15.000 0.130 0.130 0.000   0 0.130
LLCIH7 29/01/2015 Put 15.000 0.000 0.000 0.000   0 2.210
LLCXS9 26/03/2015 Call 0.010 12.920 12.920 0.000   54,231 12.910
LLCVQ8 26/03/2015 Call 10.000 3.325 3.325 0.000   0 3.315
LLCVR8 26/03/2015 Put 10.000 0.100 0.100 0.000   2,500 0.100
LLCXI9 26/03/2015 Call 10.250 3.075 3.075 0.000   0 3.065
LLCXJ9 26/03/2015 Put 10.250 0.120 0.120 0.000   0 0.120
LLCW58 26/03/2015 Call 10.500 2.830 2.830 0.000   0 2.820
LLCW68 26/03/2015 Put 10.500 0.150 0.150 0.000   0 0.150
LLCXO9 26/03/2015 Call 10.750 2.580 2.580 0.000   0 2.570
LLCXP9 26/03/2015 Put 10.750 0.185 0.185 0.000   0 0.185
LLCVO8 26/03/2015 Call 11.000 2.335 2.335 0.000   0 2.325
LLCVP8 26/03/2015 Put 11.000 0.225 0.225 0.000   0 0.225
LLCXG9 26/03/2015 Call 11.250 2.100 2.100 0.000   0 2.090
LLCXH9 26/03/2015 Put 11.250 0.275 0.275 0.000   0 0.275
LLCW18 26/03/2015 Call 11.500 1.865 1.865 0.000   0 1.855
LLCW28 26/03/2015 Put 11.500 0.335 0.335 0.000   179 0.335
LLCXM9 26/03/2015 Call 11.750 0.000 0.000 0.000   0 1.635
LLCXN9 26/03/2015 Put 11.750 0.000 0.000 0.000   0 0.405
LLCVW8 26/03/2015 Call 12.000 0.000 0.000 0.000   50 1.430
LLCVX8 26/03/2015 Put 12.000 0.485 0.485 0.000   175 0.485
LLCXD9 26/03/2015 Call 12.250 0.000 0.000 0.000   0 1.245
LLCXF9 26/03/2015 Put 12.250 0.000 0.000 0.000   0 0.575
LLCWA8 26/03/2015 Call 12.500 0.000 0.000 0.000   10 1.075
LLCWB8 26/03/2015 Put 12.500 0.000 0.000 0.000   10 0.680
LLCXK9 26/03/2015 Call 12.750 0.000 0.000 0.000   12 0.925
LLCXL9 26/03/2015 Put 12.750 0.000 0.000 0.000   8 0.795
LLCXJ8 26/03/2015 Call 13.000 0.000 0.000 0.000   40 0.795
LLCXK8 26/03/2015 Put 13.000 0.000 0.000 0.000   40 0.925
LLCXQ9 26/03/2015 Call 13.250 0.680 0.680 0.000   0 0.675
LLCXR9 26/03/2015 Put 13.250 1.070 1.070 0.000   0 1.070
LLCYN8 26/03/2015 Call 13.500 0.000 0.000 0.000   0 0.570
LLCYO8 26/03/2015 Put 13.500 1.225 1.225 0.000   0 1.225
LLCXV9 26/03/2015 Call 13.750 0.000 0.000 0.000   250 0.480
LLCXW9 26/03/2015 Put 13.750 0.000 0.000 0.000   0 1.390
LLCWU9 26/03/2015 Call 14.000 0.000 0.000 0.000   529 0.395
LLCWV9 26/03/2015 Put 14.000 0.000 0.000 0.000   0 1.570
LLCYV9 26/03/2015 Call 14.250 0.000 0.000 0.000   0 0.330
LLCYW9 26/03/2015 Put 14.250 0.000 0.000 0.000   0 1.755
LLCZD9 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.275
LLCZE9 26/03/2015 Put 14.500 1.945 1.945 0.000   0 1.950
LLCZX9 26/03/2015 Call 14.750 0.000 0.000 0.000   0 0.225
LLCZY9 26/03/2015 Put 14.750 0.000 0.000 0.000   0 2.150
LLCCQ7 26/03/2015 Call 15.000 0.185 0.185 0.000   0 0.185
LLCCR7 26/03/2015 Put 15.000 0.000 0.000 0.000   0 2.360
LLCDL7 26/03/2015 Call 15.500 0.120 0.120 0.000   0 0.120
LLCDM7 26/03/2015 Put 15.500 2.785 2.785 0.000   0 2.790
LLCE27 26/03/2015 Call 16.000 0.080 0.080 0.000   0 0.080
LLCE37 26/03/2015 Put 16.000 3.240 3.240 0.000   0 3.245
LLCGP7 25/06/2015 Call 0.010 13.005 13.005 0.000   0 12.995
LLCY97 25/06/2015 Call 7.000 6.315 6.315 0.000   0 6.305
LLCYA7 25/06/2015 Put 7.000 0.005 0.005 0.000   92 0.005
LLCXT7 25/06/2015 Call 7.500 5.820 5.820 0.000   0 5.810
LLCXU7 25/06/2015 Put 7.500 0.010 0.010 0.000   160 0.010
LLCY77 25/06/2015 Call 9.000 4.320 4.320 0.000   0 4.310
LLCY87 25/06/2015 Put 9.000 0.065 0.065 0.000   40 0.070
LLCXV7 25/06/2015 Call 9.500 3.825 3.825 0.000   0 3.815
LLCXW7 25/06/2015 Put 9.500 0.105 0.105 0.000   0 0.110
LLCZC7 25/06/2015 Call 10.000 3.325 3.325 0.000   0 3.315
LLCZD7 25/06/2015 Put 10.000 0.155 0.155 0.000   0 0.160
LLCEF8 25/06/2015 Call 10.500 2.830 2.830 0.000   0 2.820
LLCEG8 25/06/2015 Put 10.500 0.230 0.230 0.000   30 0.230
LLCI28 25/06/2015 Call 11.000 2.345 2.345 0.000   30 2.335
LLCI38 25/06/2015 Put 11.000 0.325 0.325 0.000   0 0.320
LLCGQ7 25/06/2015 Call 11.250 2.120 2.120 0.000   0 2.110
LLCGR7 25/06/2015 Put 11.250 0.380 0.380 0.000   0 0.380
LLCMN8 25/06/2015 Call 11.500 1.905 1.905 0.000   0 1.890
LLCMO8 25/06/2015 Put 11.500 0.445 0.445 0.000   0 0.445
LLCFU7 25/06/2015 Call 11.750 0.000 0.000 0.000   0 1.690
LLCFV7 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.520
LLCP78 25/06/2015 Call 12.000 0.000 0.000 0.000   0 1.510
LLCP88 25/06/2015 Put 12.000 0.605 0.605 0.000   0 0.605
LLCFO7 25/06/2015 Call 12.250 0.000 0.000 0.000   0 1.340
LLCFP7 25/06/2015 Put 12.250 0.000 0.000 0.000   0 0.700
LLCRR8 25/06/2015 Call 12.500 0.000 0.000 0.000   0 1.190
LLCRS8 25/06/2015 Put 12.500 0.000 0.000 0.000   0 0.810
LLCFW7 25/06/2015 Call 12.750 0.000 0.000 0.000   0 1.050
LLCFX7 25/06/2015 Put 12.750 0.000 0.000 0.000   0 0.925
LLCUP8 25/06/2015 Call 13.000 0.000 0.000 0.000   170 0.925
LLCUQ8 25/06/2015 Put 13.000 0.000 0.000 0.000   0 1.055
LLCFK7 25/06/2015 Call 13.250 0.820 0.820 0.000   0 0.815
LLCFL7 25/06/2015 Put 13.250 1.190 1.190 0.000   36 1.190
LLCYP8 25/06/2015 Call 13.500 0.000 0.000 0.000   0 0.715
LLCYQ8 25/06/2015 Put 13.500 0.000 0.000 0.000   0 1.345
LLCFS7 25/06/2015 Call 13.750 0.000 0.000 0.000   0 0.625
LLCFT7 25/06/2015 Put 13.750 0.000 0.000 0.000   0 1.500
LLCWW9 25/06/2015 Call 14.000 0.000 0.000 0.000   55 0.545
LLCWX9 25/06/2015 Put 14.000 0.000 0.000 0.000   0 1.675
LLCFM7 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.465
LLCFN7 25/06/2015 Put 14.250 0.000 0.000 0.000   0 1.850
LLCYD9 25/06/2015 Call 14.500 0.405 0.405 0.000   0 0.400
LLCYE9 25/06/2015 Put 14.500 0.000 0.000 0.000   0 2.040
LLCFQ7 25/06/2015 Call 14.750 0.000 0.000 0.000   0 0.340
LLCFR7 25/06/2015 Put 14.750 0.000 0.000 0.000   0 2.235
LLCZF9 25/06/2015 Call 15.000 0.295 0.295 0.000   150 0.290
LLCZG9 25/06/2015 Put 15.000 2.430 2.430 0.000   0 2.435
LLCCS7 25/06/2015 Call 16.000 0.150 0.150 0.000   0 0.150
LLCCT7 25/06/2015 Put 16.000 3.290 3.290 0.000   155 3.295
LLCL29 24/09/2015 Call 9.000 4.320 4.320 0.000   0 4.310
LLCL39 24/09/2015 Put 9.000 0.130 0.130 0.000   30 0.130
LLCL69 24/09/2015 Call 9.500 3.825 3.825 0.000   0 3.815
LLCL79 24/09/2015 Put 9.500 0.180 0.180 0.000   0 0.180
LLCKT9 24/09/2015 Call 10.000 3.325 3.325 0.000   0 3.315
LLCKU9 24/09/2015 Put 10.000 0.255 0.255 0.000   0 0.250
LLCL89 24/09/2015 Call 10.500 2.835 2.835 0.000   0 2.825
LLCL99 24/09/2015 Put 10.500 0.345 0.345 0.000   0 0.340
LLCKV9 24/09/2015 Call 11.000 2.370 2.370 0.000   0 2.355
LLCKW9 24/09/2015 Put 11.000 0.465 0.465 0.000   0 0.460
LLCLA9 24/09/2015 Call 11.500 1.950 1.950 0.000   0 1.940
LLCLB9 24/09/2015 Put 11.500 0.615 0.615 0.000   0 0.610
LLCKX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 1.595
LLCKY9 24/09/2015 Put 12.000 0.795 0.795 0.000   0 0.790
LLCLN9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 1.295
LLCLO9 24/09/2015 Put 12.500 0.000 0.000 0.000   0 1.010
LLCM59 24/09/2015 Call 13.000 0.000 0.000 0.000   0 1.040
LLCM69 24/09/2015 Put 13.000 0.000 0.000 0.000   0 1.265
LLCN49 24/09/2015 Call 13.500 0.830 0.830 0.000   0 0.830
LLCN59 24/09/2015 Put 13.500 0.000 0.000 0.000   0 1.560
LLCXT9 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.650
LLCXU9 24/09/2015 Put 14.000 0.000 0.000 0.000   0 1.880
LLCYF9 24/09/2015 Call 14.500 0.510 0.510 0.000   0 0.510
LLCYG9 24/09/2015 Put 14.500 2.220 2.220 0.000   0 2.225
LLCZH9 24/09/2015 Call 15.000 0.395 0.395 0.000   0 0.390
LLCZI9 24/09/2015 Put 15.000 2.585 2.585 0.000   0 2.590
LLCCU7 24/09/2015 Call 16.000 0.225 0.225 0.000   0 0.225
LLCCV7 24/09/2015 Put 16.000 3.385 3.385 0.000   0 3.390
LLCM68 17/12/2015 Call 8.500 4.820 4.820 0.000   0 4.810
LLCM78 17/12/2015 Put 8.500 0.130 0.130 0.000   50 0.130
LLCLX8 17/12/2015 Call 9.000 4.320 4.320 0.000   30 4.310
LLCLY8 17/12/2015 Put 9.000 0.180 0.180 0.000   0 0.180
LLCM28 17/12/2015 Call 11.000 2.445 2.445 0.000   0 2.420
LLCM38 17/12/2015 Put 11.000 0.560 0.560 0.000   100 0.550
LLCGN7 17/12/2015 Call 11.500 2.055 2.055 0.000   0 2.025
LLCGO7 17/12/2015 Put 11.500 0.715 0.715 0.000   0 0.710
LLCG77 17/12/2015 Call 12.000 0.000 0.000 0.000   0 1.680
LLCG87 17/12/2015 Put 12.000 0.900 0.900 0.000   0 0.895
LLCFY7 17/12/2015 Call 12.500 0.000 0.000 0.000   0 1.385
LLCFZ7 17/12/2015 Put 12.500 0.000 0.000 0.000   0 1.110
LLCG97 17/12/2015 Call 13.000 0.000 0.000 0.000   0 1.140
LLCGK7 17/12/2015 Put 13.000 0.000 0.000 0.000   0 1.370
LLCYR8 17/12/2015 Call 13.500 0.000 0.000 0.000   8 0.930
LLCYS8 17/12/2015 Put 13.500 0.000 0.000 0.000   0 1.660
LLCG37 17/12/2015 Call 14.000 0.000 0.000 0.000   0 0.755
LLCG47 17/12/2015 Put 14.000 0.000 0.000 0.000   0 1.975
LLCG17 17/12/2015 Call 14.500 0.000 0.000 0.000   0 0.610
LLCG27 17/12/2015 Put 14.500 0.000 0.000 0.000   0 2.315
LLCG57 17/12/2015 Call 15.000 0.480 0.480 0.000   0 0.480
LLCG67 17/12/2015 Put 15.000 2.690 2.690 0.000   0 2.690
LLCGL7 17/12/2015 Call 16.000 0.300 0.300 0.000   0 0.300
LLCGM7 17/12/2015 Put 16.000 3.485 3.485 0.000   0 3.495
LLCT29 22/12/2016 Call 11.000 2.570 2.570 0.000   0 2.560
LLCT39 22/12/2016 Put 11.000 0.775 0.775 0.000   60 0.780

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.