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 13.100 Up 0.010 13.070 13.160 13.120 13.200 13.070 1,405,410 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LLCC27 24/07/2014 Call 0.010 13.090 13.090 0.000   0 13.090
LLCUP9 24/07/2014 Call 8.500 4.600 4.600 0.000   0 4.600
LLCUQ9 24/07/2014 Put 8.500 0.000 0.000 0.000   30 0.000
LLCTV9 24/07/2014 Call 9.250 3.850 3.850 0.000   0 3.850
LLCTW9 24/07/2014 Put 9.250 0.000 0.000 0.000   36 0.000
LLCTX9 24/07/2014 Call 9.500 3.600 3.600 0.000   0 3.600
LLCTY9 24/07/2014 Put 9.500 0.000 0.000 0.000   100 0.000
LLCTZ9 24/07/2014 Call 9.750 3.350 3.350 0.000   0 3.350
LLCU19 24/07/2014 Put 9.750 0.000 0.000 0.000   0 0.000
LLCU29 24/07/2014 Call 10.000 3.100 3.100 0.000   0 3.100
LLCU39 24/07/2014 Put 10.000 0.000 0.000 0.000   0 0.000
LLCU49 24/07/2014 Call 10.250 2.855 2.855 0.000   0 2.855
LLCU59 24/07/2014 Put 10.250 0.000 0.000 0.000   0 0.000
LLCU69 24/07/2014 Call 10.500 2.605 2.605 0.000   0 2.605
LLCU79 24/07/2014 Put 10.500 0.000 0.000 0.000   0 0.000
LLCU89 24/07/2014 Call 10.750 2.355 2.355 0.000   0 2.355
LLCU99 24/07/2014 Put 10.750 0.000 0.000 0.000   149 0.000
LLCUA9 24/07/2014 Call 11.000 2.110 2.110 0.000   24 2.110
LLCUB9 24/07/2014 Put 11.000 0.000 0.000 0.000   0 0.000
LLCUC9 24/07/2014 Call 11.250 1.860 1.860 0.000   40 1.860
LLCUD9 24/07/2014 Put 11.250 0.000 0.000 0.000   395 0.000
LLCUE9 24/07/2014 Call 11.500 1.610 1.610 0.000   0 1.610
LLCUF9 24/07/2014 Put 11.500 0.000 0.000 0.000   0 0.000
LLCUG9 24/07/2014 Call 11.750 1.360 1.360 0.000   68 1.360
LLCUH9 24/07/2014 Put 11.750 0.000 0.000 0.000   0 0.000
LLCUI9 24/07/2014 Call 12.000 1.110 1.110 0.000   0 1.110
LLCUJ9 24/07/2014 Put 12.000 0.000 0.000 0.000   0 0.000
LLCUK9 24/07/2014 Call 12.250 0.860 0.860 0.000   0 0.860
LLCUL9 24/07/2014 Put 12.250 0.000 0.000 0.000   140 0.000
LLCUT9 24/07/2014 Call 12.500 0.615 0.615 0.635 20 0 0.615
LLCUU9 24/07/2014 Put 12.500 0.000 0.000 0.000   1,730 0.000
LLCUV9 24/07/2014 Call 12.750 0.375 0.375 0.000   0 0.375
LLCUW9 24/07/2014 Put 12.750 0.001 0.001 0.000   650 0.001
LLCUX9 24/07/2014 Call 13.000 0.165 0.165 0.000   309 0.165
LLCUY9 24/07/2014 Put 13.000 0.030 0.030 0.000   124 0.030
LLCGS7 24/07/2014 Call 13.010 0.155 0.155 0.000   0 0.155
LLCGT7 24/07/2014 Put 13.010 0.030 0.030 0.000   0 0.030
LLCV49 24/07/2014 Call 13.250 0.035 0.035 0.000   447 0.035
LLCV59 24/07/2014 Put 13.250 0.165 0.165 0.000   114 0.165
LLCVG9 24/07/2014 Call 13.500 0.002 0.002 0.000   503 0.002
LLCVH9 24/07/2014 Put 13.500 0.400 0.400 0.000   200 0.400
LLCX59 24/07/2014 Call 13.750 0.000 0.000 0.000   1,129 0.000
LLCX69 24/07/2014 Put 13.750 0.650 0.650 0.000   0 0.650
LLCY59 24/07/2014 Call 14.000 0.000 0.000 0.000   0 0.000
LLCY69 24/07/2014 Put 14.000 0.900 0.900 0.000   0 0.900
LLCYN9 24/07/2014 Call 14.250 0.000 0.000 0.000   0 0.000
LLCYO9 24/07/2014 Put 14.250 1.150 1.150 0.000   0 1.150
LLCZ59 24/07/2014 Call 14.500 0.000 0.000 0.000   330 0.000
LLCZ69 24/07/2014 Put 14.500 1.400 1.400 0.000   0 1.400
LLCZP9 24/07/2014 Call 14.750 0.000 0.000 0.000   0 0.000
LLCZQ9 24/07/2014 Put 14.750 1.650 1.650 0.000   0 1.650
LLCCG7 24/07/2014 Call 15.000 0.000 0.000 0.000   0 0.000
LLCCH7 24/07/2014 Put 15.000 1.900 1.900 0.000   0 1.900
LLCD17 24/07/2014 Call 15.500 0.000 0.000 0.000   382 0.000
LLCD27 24/07/2014 Put 15.500 2.400 2.400 0.000   0 2.400
LLCDR7 24/07/2014 Call 16.000 0.000 0.000 0.000   0 0.000
LLCDS7 24/07/2014 Put 16.000 2.900 2.900 0.000   0 2.900
LLCF47 28/08/2014 Call 0.010 13.125 13.125 0.000   20 13.125
LLCWO9 28/08/2014 Call 9.250 3.875 3.875 0.000   0 3.875
LLCWP9 28/08/2014 Put 9.250 0.003 0.003 0.000   110 0.003
LLCVU9 28/08/2014 Call 9.750 3.380 3.380 0.000   0 3.380
LLCVV9 28/08/2014 Put 9.750 0.008 0.008 0.000   110 0.008
LLCWF9 28/08/2014 Call 10.000 3.130 3.130 0.000   0 3.130
LLCWG9 28/08/2014 Put 10.000 0.015 0.015 0.000   0 0.015
LLCW59 28/08/2014 Call 10.250 2.880 2.880 0.000   0 2.880
LLCW69 28/08/2014 Put 10.250 0.020 0.020 0.000   50 0.020
LLCVY9 28/08/2014 Call 10.500 2.630 2.630 0.000   0 2.630
LLCVZ9 28/08/2014 Put 10.500 0.025 0.025 0.000   0 0.025
LLCWL9 28/08/2014 Call 10.750 2.385 2.385 0.000   0 2.385
LLCWM9 28/08/2014 Put 10.750 0.030 0.030 0.000   0 0.030
LLCWD9 28/08/2014 Call 11.000 2.135 2.135 0.000   0 2.135
LLCWE9 28/08/2014 Put 11.000 0.030 0.030 0.000   0 0.030
LLCWB9 28/08/2014 Call 11.250 1.890 1.890 0.000   0 1.890
LLCWC9 28/08/2014 Put 11.250 0.035 0.035 0.000   100 0.035
LLCVW9 28/08/2014 Call 11.500 1.645 1.645 0.000   0 1.645
LLCVX9 28/08/2014 Put 11.500 0.040 0.040 0.000   0 0.040
LLCWJ9 28/08/2014 Call 11.750 1.405 1.405 0.000   0 1.405
LLCWK9 28/08/2014 Put 11.750 0.050 0.050 0.000   0 0.050
LLCW99 28/08/2014 Call 12.000 1.175 1.175 0.000   201 1.175
LLCWA9 28/08/2014 Put 12.000 0.060 0.060 0.000   120 0.060
LLCW39 28/08/2014 Call 12.250 0.955 0.955 0.000   15 0.955
LLCW49 28/08/2014 Put 12.250 0.085 0.085 0.000   0 0.085
LLCVS9 28/08/2014 Call 12.500 0.750 0.750 0.000   22 0.750
LLCVT9 28/08/2014 Put 12.500 0.120 0.120 0.000   520 0.120
LLCWH9 28/08/2014 Call 12.750 0.560 0.560 0.000   100 0.560
LLCWI9 28/08/2014 Put 12.750 0.180 0.180 0.000   193 0.180
LLCW79 28/08/2014 Call 13.000 0.405 0.405 0.000   511 0.405
LLCW89 28/08/2014 Put 13.000 0.270 0.270 0.000 50 1,152 0.270
LLCWQ9 28/08/2014 Call 13.250 0.275 0.275 0.000 50 430 0.275
LLCWR9 28/08/2014 Put 13.250 0.385 0.385 0.000   154 0.385
LLCWS9 28/08/2014 Call 13.500 0.180 0.180 0.000   3,169 0.180
LLCWT9 28/08/2014 Put 13.500 0.540 0.540 0.000   145 0.540
LLCX79 28/08/2014 Call 13.750 0.115 0.115 0.000   610 0.115
LLCX89 28/08/2014 Put 13.750 0.725 0.725 0.000   0 0.725
LLCY79 28/08/2014 Call 14.000 0.070 0.070 0.000   21,775 0.070
LLCY89 28/08/2014 Put 14.000 0.935 0.935 0.000   0 0.935
LLCYP9 28/08/2014 Call 14.250 0.045 0.045 0.000   230 0.045
LLCYQ9 28/08/2014 Put 14.250 1.160 1.160 0.000   0 1.160
LLCZ79 28/08/2014 Call 14.500 0.035 0.035 0.000   121 0.035
LLCZ89 28/08/2014 Put 14.500 1.400 1.400 0.000   0 1.400
LLCZR9 28/08/2014 Call 14.750 0.025 0.025 0.000   30 0.025
LLCZS9 28/08/2014 Put 14.750 1.650 1.650 0.000   0 1.650
LLCCI7 28/08/2014 Call 15.000 0.020 0.020 0.000   0 0.020
LLCCJ7 28/08/2014 Put 15.000 1.900 1.900 0.000   0 1.900
LLCD37 28/08/2014 Call 15.500 0.010 0.010 0.000   0 0.010
LLCD47 28/08/2014 Put 15.500 2.400 2.400 0.000   0 2.400
LLCDT7 28/08/2014 Call 16.000 0.004 0.004 0.000   0 0.004
LLCDU7 28/08/2014 Put 16.000 2.900 2.900 0.000   0 2.900
LLCLC9 25/09/2014 Call 0.010 12.800 12.800 0.000   0 12.800
LLCFJ8 25/09/2014 Call 8.000 5.125 5.125 0.000   0 5.125
LLCFK8 25/09/2014 Put 8.000 0.001 0.001 0.000   40 0.001
LLCQ69 25/09/2014 Call 8.260 4.530 4.530 0.000   0 4.530
LLCQ59 25/09/2014 Put 8.260 0.002 0.002 0.000   90 0.002
LLCFN8 25/09/2014 Call 8.500 4.625 4.625 0.000   0 4.625
LLCFO8 25/09/2014 Put 8.500 0.003 0.003 0.000   20 0.003
LLCFL8 25/09/2014 Call 9.000 4.125 4.125 0.000   40 4.125
LLCFM8 25/09/2014 Put 9.000 0.008 0.008 0.000   0 0.008
LLCKR9 25/09/2014 Call 9.750 3.380 3.380 0.000   0 3.380
LLCKS9 25/09/2014 Put 9.750 0.020 0.020 0.000   47 0.020
LLCFV8 25/09/2014 Call 10.000 3.130 3.130 0.000   3 3.130
LLCFW8 25/09/2014 Put 10.000 0.025 0.025 0.000   110 0.025
LLCKJ9 25/09/2014 Call 10.250 2.880 2.880 0.000   0 2.880
LLCKK9 25/09/2014 Put 10.250 0.030 0.030 0.000   139 0.030
LLCQA9 25/09/2014 Call 10.260 2.545 2.545 0.000   0 2.545
LLCQ99 25/09/2014 Put 10.260 0.030 0.030 0.000   0 0.030
LLCG38 25/09/2014 Call 10.500 2.630 2.630 0.000   12 2.630
LLCG48 25/09/2014 Put 10.500 0.035 0.035 0.000   214 0.035
LLCQB9 25/09/2014 Call 10.510 2.300 2.300 0.000   350 2.300
LLCQC9 25/09/2014 Put 10.510 0.035 0.035 0.000   40 0.035
LLCKP9 25/09/2014 Call 10.750 2.380 2.380 0.000   10 2.380
LLCKQ9 25/09/2014 Put 10.750 0.045 0.045 0.000   155 0.045
LLCGX8 25/09/2014 Call 11.000 2.130 2.130 0.000   0 2.130
LLCGY8 25/09/2014 Put 11.000 0.055 0.055 0.000   131 0.055
LLCKF9 25/09/2014 Call 11.250 1.885 1.885 0.000   10 1.885
LLCKG9 25/09/2014 Put 11.250 0.065 0.065 0.000   0 0.065
LLCMJ8 25/09/2014 Call 11.500 1.640 1.640 0.000   200 1.640
LLCMK8 25/09/2014 Put 11.500 0.090 0.090 0.000   115 0.090
LLCKN9 25/09/2014 Call 11.750 1.395 1.395 0.000   10 1.395
LLCKO9 25/09/2014 Put 11.750 0.125 0.125 0.000   47 0.125
LLCP38 25/09/2014 Call 12.000 1.160 1.160 0.000   30 1.160
LLCP48 25/09/2014 Put 12.000 0.175 0.175 0.000   150 0.175
LLCLL9 25/09/2014 Call 12.250 0.940 0.940 0.000   10 0.940
LLCLM9 25/09/2014 Put 12.250 0.245 0.245 0.000   43 0.245
LLCRN8 25/09/2014 Call 12.500 0.740 0.740 0.000   73 0.740
LLCRO8 25/09/2014 Put 12.500 0.330 0.330 0.000   41 0.330
LLCMN9 25/09/2014 Call 12.750 0.560 0.560 0.000   156 0.560
LLCMO9 25/09/2014 Put 12.750 0.445 0.445 0.000   0 0.445
LLCUL8 25/09/2014 Call 13.000 0.405 0.405 0.000   50 0.405
LLCUM8 25/09/2014 Put 13.000 0.585 0.585 0.000   40 0.585
LLCN29 25/09/2014 Call 13.250 0.285 0.285 0.000   165 0.285
LLCN39 25/09/2014 Put 13.250 0.745 0.745 0.000   198 0.745
LLCGU7 25/09/2014 Call 13.260 0.220 0.220 0.000   0 0.220
LLCGV7 25/09/2014 Put 13.260 0.750 0.750 0.000   0 0.750
LLCYJ8 25/09/2014 Call 13.500 0.190 0.190 0.000   290 0.190
LLCYK8 25/09/2014 Put 13.500 0.935 0.935 0.000   200 0.935
LLCX99 25/09/2014 Call 13.750 0.125 0.125 0.000   3,255 0.125
LLCXA9 25/09/2014 Put 13.750 1.140 1.140 0.000   30 1.140
LLCY99 25/09/2014 Call 14.000 0.080 0.080 0.000   0 0.080
LLCYA9 25/09/2014 Put 14.000 1.355 1.355 0.000   218 1.355
LLCYR9 25/09/2014 Call 14.250 0.055 0.055 0.000   0 0.055
LLCYS9 25/09/2014 Put 14.250 1.585 1.585 0.000   0 1.585
LLCZ99 25/09/2014 Call 14.500 0.040 0.040 0.000   150 0.040
LLCZA9 25/09/2014 Put 14.500 1.820 1.820 0.000   0 1.820
LLCZT9 25/09/2014 Call 14.750 0.030 0.030 0.000   0 0.030
LLCZU9 25/09/2014 Put 14.750 2.055 2.055 0.000   0 2.055
LLCCK7 25/09/2014 Call 15.000 0.025 0.025 0.000   0 0.025
LLCCL7 25/09/2014 Put 15.000 2.300 2.300 0.000   0 2.300
LLCD57 25/09/2014 Call 15.500 0.020 0.020 0.000   0 0.020
LLCD67 25/09/2014 Put 15.500 2.785 2.785 0.000   0 2.785
LLCDV7 25/09/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDW7 25/09/2014 Put 16.000 3.280 3.280 0.000   0 3.280
LLCC57 30/10/2014 Call 10.750 2.380 2.380 0.000   0 2.380
LLCC67 30/10/2014 Put 10.750 0.045 0.045 0.000   0 0.045
LLCC37 30/10/2014 Call 11.000 2.130 2.130 0.000   50 2.130
LLCC47 30/10/2014 Put 11.000 0.065 0.065 0.000   255 0.065
LLCBT7 30/10/2014 Call 11.250 1.885 1.885 0.000   0 1.885
LLCBU7 30/10/2014 Put 11.250 0.090 0.090 0.000   150 0.090
LLCB77 30/10/2014 Call 11.500 1.635 1.635 0.000   0 1.635
LLCB87 30/10/2014 Put 11.500 0.125 0.125 0.000   30 0.125
LLCB17 30/10/2014 Call 11.750 1.395 1.395 0.000   0 1.395
LLCB27 30/10/2014 Put 11.750 0.170 0.170 0.000   0 0.170
LLCBZ7 30/10/2014 Call 12.000 1.170 1.170 0.000   0 1.170
LLCC17 30/10/2014 Put 12.000 0.230 0.230 0.000   0 0.230
LLCBK7 30/10/2014 Call 12.250 0.955 0.955 0.000   0 0.955
LLCBL7 30/10/2014 Put 12.250 0.310 0.310 0.290 77 77 0.310
LLCB97 30/10/2014 Call 12.500 0.765 0.765 0.000   0 0.765
LLCBF7 30/10/2014 Put 12.500 0.405 0.405 0.000   0 0.405
LLCB37 30/10/2014 Call 12.750 0.595 0.595 0.000   0 0.595
LLCB47 30/10/2014 Put 12.750 0.520 0.520 0.000   0 0.520
LLCBM7 30/10/2014 Call 13.000 0.450 0.450 0.000   0 0.450
LLCBO7 30/10/2014 Put 13.000 0.655 0.655 0.000   0 0.655
LLCBR7 30/10/2014 Call 13.250 0.335 0.335 0.000   0 0.335
LLCBS7 30/10/2014 Put 13.250 0.815 0.815 0.000   0 0.815
LLCBG7 30/10/2014 Call 13.500 0.240 0.240 0.000   0 0.240
LLCBH7 30/10/2014 Put 13.500 0.990 0.990 0.000   0 0.990
LLCB57 30/10/2014 Call 13.750 0.170 0.170 0.000   0 0.170
LLCB67 30/10/2014 Put 13.750 1.180 1.180 0.000   0 1.180
LLCBV7 30/10/2014 Call 14.000 0.120 0.120 0.000   532 0.120
LLCBW7 30/10/2014 Put 14.000 1.390 1.390 0.000   0 1.390
LLCBP7 30/10/2014 Call 14.250 0.085 0.085 0.000   0 0.085
LLCBQ7 30/10/2014 Put 14.250 1.610 1.610 0.000   0 1.610
LLCBI7 30/10/2014 Call 14.500 0.060 0.060 0.000   0 0.060
LLCBJ7 30/10/2014 Put 14.500 1.835 1.835 0.000   0 1.835
LLCBX7 30/10/2014 Call 14.750 0.045 0.045 0.000   32 0.045
LLCBY7 30/10/2014 Put 14.750 2.070 2.070 0.000   0 2.070
LLCCM7 30/10/2014 Call 15.000 0.035 0.035 0.000   0 0.035
LLCCN7 30/10/2014 Put 15.000 2.305 2.305 0.000   0 2.305
LLCD77 30/10/2014 Call 15.500 0.025 0.025 0.000   0 0.025
LLCD87 30/10/2014 Put 15.500 2.790 2.790 0.000   0 2.790
LLCDX7 30/10/2014 Call 16.000 0.020 0.020 0.000   0 0.020
LLCDY7 30/10/2014 Put 16.000 3.280 3.280 0.000   0 3.280
LLCFI7 27/11/2014 Call 11.250 1.885 1.885 0.000   0 1.885
LLCFJ7 27/11/2014 Put 11.250 0.125 0.125 0.000   100 0.125
LLCF57 27/11/2014 Call 11.500 1.645 1.645 0.000   0 1.645
LLCF67 27/11/2014 Put 11.500 0.165 0.165 0.000   55 0.165
LLCEF7 27/11/2014 Call 11.750 1.410 1.410 0.000   0 1.410
LLCEG7 27/11/2014 Put 11.750 0.220 0.220 0.000   0 0.220
LLCEX7 27/11/2014 Call 12.000 1.190 1.190 0.000   0 1.190
LLCEY7 27/11/2014 Put 12.000 0.290 0.290 0.000   0 0.290
LLCEP7 27/11/2014 Call 12.250 0.985 0.985 0.000   0 0.985
LLCEQ7 27/11/2014 Put 12.250 0.370 0.370 0.000   0 0.370
LLCEL7 27/11/2014 Call 12.500 0.805 0.805 0.000   0 0.805
LLCEM7 27/11/2014 Put 12.500 0.465 0.465 0.000   0 0.465
LLCE87 27/11/2014 Call 12.750 0.640 0.640 0.000   0 0.640
LLCE97 27/11/2014 Put 12.750 0.580 0.580 0.000   0 0.580
LLCEV7 27/11/2014 Call 13.000 0.505 0.505 0.000   0 0.505
LLCEW7 27/11/2014 Put 13.000 0.715 0.715 0.000   0 0.715
LLCEN7 27/11/2014 Call 13.250 0.390 0.390 0.000   0 0.390
LLCEO7 27/11/2014 Put 13.250 0.870 0.870 0.000   0 0.870
LLCEJ7 27/11/2014 Call 13.500 0.300 0.300 0.000   0 0.300
LLCEK7 27/11/2014 Put 13.500 1.040 1.040 0.000   0 1.040
LLCEZ7 27/11/2014 Call 13.750 0.225 0.225 0.000   0 0.225
LLCF17 27/11/2014 Put 13.750 1.225 1.225 0.000   0 1.225
LLCET7 27/11/2014 Call 14.000 0.170 0.170 0.000   0 0.170
LLCEU7 27/11/2014 Put 14.000 1.425 1.425 0.000   0 1.425
LLCEH7 27/11/2014 Call 14.250 0.130 0.130 0.000   0 0.130
LLCEI7 27/11/2014 Put 14.250 1.635 1.635 0.000   0 1.635
LLCE47 27/11/2014 Call 14.500 0.095 0.095 0.000   0 0.095
LLCE57 27/11/2014 Put 14.500 1.855 1.855 0.000   0 1.855
LLCF27 27/11/2014 Call 14.750 0.075 0.075 0.000   0 0.075
LLCF37 27/11/2014 Put 14.750 2.085 2.085 0.000   0 2.085
LLCER7 27/11/2014 Call 15.000 0.060 0.060 0.000   0 0.060
LLCES7 27/11/2014 Put 15.000 2.320 2.320 0.000   0 2.320
LLCE67 27/11/2014 Call 15.500 0.040 0.040 0.000   0 0.040
LLCE77 27/11/2014 Put 15.500 2.795 2.795 0.000   0 2.795
LLCFG7 27/11/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCFH7 27/11/2014 Put 16.000 3.280 3.280 0.000   0 3.280
LLCTI9 18/12/2014 Call 0.010 12.875 12.875 0.000   0 12.875
LLCWN7 18/12/2014 Call 6.500 6.620 6.620 0.000   0 6.620
LLCWO7 18/12/2014 Put 6.500 0.001 0.001 0.000   50 0.001
LLCWV7 18/12/2014 Call 8.500 4.625 4.625 0.000   0 4.625
LLCWW7 18/12/2014 Put 8.500 0.015 0.015 0.000   100 0.015
LLCVQ9 18/12/2014 Call 9.010 3.855 3.855 0.000   0 3.855
LLCVR9 18/12/2014 Put 9.010 0.025 0.025 0.000   50 0.025
LLCXC7 18/12/2014 Call 9.500 3.630 3.630 0.000   0 3.630
LLCXD7 18/12/2014 Put 9.500 0.035 0.035 0.000   20 0.035
LLCSV9 18/12/2014 Call 9.750 3.380 3.380 0.000   0 3.380
LLCSW9 18/12/2014 Put 9.750 0.040 0.040 0.000   0 0.040
LLCZA7 18/12/2014 Call 10.000 3.130 3.130 0.000   0 3.130
LLCZB7 18/12/2014 Put 10.000 0.045 0.045 0.000   0 0.045
LLCSR9 18/12/2014 Call 10.250 2.880 2.880 0.000   0 2.880
LLCSS9 18/12/2014 Put 10.250 0.055 0.055 0.000   30 0.055
LLCE88 18/12/2014 Call 10.500 2.630 2.630 0.000   0 2.630
LLCE98 18/12/2014 Put 10.500 0.070 0.070 0.000   98 0.070
LLCSX9 18/12/2014 Call 10.750 2.380 2.380 0.000   0 2.380
LLCSY9 18/12/2014 Put 10.750 0.095 0.095 0.000   0 0.095
LLCF77 18/12/2014 Call 10.760 2.145 2.145 0.000   0 2.145
LLCF87 18/12/2014 Put 10.760 0.095 0.095 0.000   0 0.095
LLCGZ8 18/12/2014 Call 11.000 2.135 2.135 0.000   0 2.135
LLCI18 18/12/2014 Put 11.000 0.120 0.120 0.000   190 0.120
LLCFF7 18/12/2014 Call 11.010 1.910 1.910 0.000   0 1.910
LLCF97 18/12/2014 Put 11.010 0.120 0.120 0.000   90 0.120
LLCSP9 18/12/2014 Call 11.250 1.890 1.890 0.000   0 1.890
LLCSQ9 18/12/2014 Put 11.250 0.160 0.160 0.000   226 0.160
LLCML8 18/12/2014 Call 11.500 1.650 1.650 0.000   88 1.650
LLCMM8 18/12/2014 Put 11.500 0.205 0.205 0.000   10 0.205
LLCST9 18/12/2014 Call 11.750 1.420 1.420 0.000   58 1.420
LLCSU9 18/12/2014 Put 11.750 0.260 0.260 0.000   206 0.260
LLCP58 18/12/2014 Call 12.000 1.205 1.205 0.000   202 1.205
LLCP68 18/12/2014 Put 12.000 0.330 0.330 0.000   10 0.330
LLCSL9 18/12/2014 Call 12.250 1.005 1.005 0.000   50 1.005
LLCSM9 18/12/2014 Put 12.250 0.415 0.415 0.000   108 0.415
LLCRP8 18/12/2014 Call 12.500 0.830 0.830 0.000   130 0.830
LLCRQ8 18/12/2014 Put 12.500 0.510 0.510 0.000   31 0.510
LLCTJ9 18/12/2014 Call 12.750 0.680 0.680 0.000   110 0.680
LLCTK9 18/12/2014 Put 12.750 0.625 0.625 0.000   0 0.625
LLCUN8 18/12/2014 Call 13.000 0.550 0.550 0.000   325 0.550
LLCUO8 18/12/2014 Put 13.000 0.760 0.760 0.000   24 0.760
LLCV69 18/12/2014 Call 13.250 0.440 0.440 0.000   100 0.440
LLCV79 18/12/2014 Put 13.250 0.910 0.910 0.000   84 0.910
LLCYL8 18/12/2014 Call 13.500 0.345 0.345 0.000   300 0.345
LLCYM8 18/12/2014 Put 13.500 1.075 1.075 0.000   0 1.075
LLCXB9 18/12/2014 Call 13.750 0.270 0.270 0.000   0 0.270
LLCXC9 18/12/2014 Put 13.750 1.255 1.255 0.000   0 1.255
LLCYB9 18/12/2014 Call 14.000 0.210 0.210 0.000   160 0.210
LLCYC9 18/12/2014 Put 14.000 1.455 1.455 0.000   0 1.455
LLCYT9 18/12/2014 Call 14.250 0.165 0.165 0.000   0 0.165
LLCYU9 18/12/2014 Put 14.250 1.660 1.660 0.000   0 1.660
LLCZB9 18/12/2014 Call 14.500 0.125 0.125 0.000   0 0.125
LLCZC9 18/12/2014 Put 14.500 1.875 1.875 0.000   0 1.875
LLCZV9 18/12/2014 Call 14.750 0.100 0.100 0.000   69 0.100
LLCZW9 18/12/2014 Put 14.750 2.100 2.100 0.000   0 2.100
LLCCO7 18/12/2014 Call 15.000 0.075 0.075 0.000   30 0.075
LLCCP7 18/12/2014 Put 15.000 2.330 2.330 0.000   0 2.330
LLCD97 18/12/2014 Call 15.500 0.045 0.045 0.000   0 0.045
LLCDK7 18/12/2014 Put 15.500 2.800 2.800 0.000   0 2.800
LLCDZ7 18/12/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCE17 18/12/2014 Put 16.000 3.285 3.285 0.000   0 3.285
LLCXS9 26/03/2015 Call 0.010 12.720 12.720 0.000   54,231 12.720
LLCVQ8 26/03/2015 Call 10.000 3.130 3.130 0.000   0 3.130
LLCVR8 26/03/2015 Put 10.000 0.120 0.120 0.000   2,500 0.120
LLCXI9 26/03/2015 Call 10.250 2.880 2.880 0.000   0 2.880
LLCXJ9 26/03/2015 Put 10.250 0.145 0.145 0.000   0 0.145
LLCW58 26/03/2015 Call 10.500 2.630 2.630 0.000   0 2.630
LLCW68 26/03/2015 Put 10.500 0.180 0.180 0.000   0 0.180
LLCXO9 26/03/2015 Call 10.750 2.385 2.385 0.000   0 2.385
LLCXP9 26/03/2015 Put 10.750 0.215 0.215 0.000   0 0.215
LLCVO8 26/03/2015 Call 11.000 2.145 2.145 0.000   0 2.145
LLCVP8 26/03/2015 Put 11.000 0.270 0.270 0.000   0 0.270
LLCXG9 26/03/2015 Call 11.250 1.915 1.915 0.000   0 1.915
LLCXH9 26/03/2015 Put 11.250 0.325 0.325 0.000   0 0.325
LLCW18 26/03/2015 Call 11.500 1.695 1.695 0.000   0 1.695
LLCW28 26/03/2015 Put 11.500 0.390 0.390 0.000   179 0.390
LLCXM9 26/03/2015 Call 11.750 1.485 1.485 0.000   0 1.485
LLCXN9 26/03/2015 Put 11.750 0.470 0.470 0.000   0 0.470
LLCVW8 26/03/2015 Call 12.000 1.300 1.300 0.000   50 1.300
LLCVX8 26/03/2015 Put 12.000 0.555 0.555 0.000   175 0.555
LLCXD9 26/03/2015 Call 12.250 1.125 1.125 0.000   0 1.125
LLCXF9 26/03/2015 Put 12.250 0.660 0.660 0.000   0 0.660
LLCWA8 26/03/2015 Call 12.500 0.975 0.975 0.000   10 0.975
LLCWB8 26/03/2015 Put 12.500 0.770 0.770 0.000   10 0.770
LLCXK9 26/03/2015 Call 12.750 0.835 0.835 0.000   12 0.835
LLCXL9 26/03/2015 Put 12.750 0.900 0.900 0.000   8 0.900
LLCXJ8 26/03/2015 Call 13.000 0.710 0.710 0.000   0 0.710
LLCXK8 26/03/2015 Put 13.000 1.035 1.035 0.000   0 1.035
LLCXQ9 26/03/2015 Call 13.250 0.600 0.600 0.000   0 0.600
LLCXR9 26/03/2015 Put 13.250 1.190 1.190 0.000   0 1.190
LLCYN8 26/03/2015 Call 13.500 0.505 0.505 0.000   0 0.505
LLCYO8 26/03/2015 Put 13.500 1.350 1.350 0.000   0 1.350
LLCXV9 26/03/2015 Call 13.750 0.420 0.420 0.000   250 0.420
LLCXW9 26/03/2015 Put 13.750 1.525 1.525 0.000   0 1.525
LLCWU9 26/03/2015 Call 14.000 0.350 0.350 0.330 100 329 0.350
LLCWV9 26/03/2015 Put 14.000 1.705 1.705 0.000   0 1.705
LLCYV9 26/03/2015 Call 14.250 0.290 0.290 0.000   0 0.290
LLCYW9 26/03/2015 Put 14.250 1.900 1.900 0.000   0 1.900
LLCZD9 26/03/2015 Call 14.500 0.240 0.240 0.000   0 0.240
LLCZE9 26/03/2015 Put 14.500 2.095 2.095 0.000   0 2.095
LLCZX9 26/03/2015 Call 14.750 0.200 0.200 0.000   0 0.200
LLCZY9 26/03/2015 Put 14.750 2.305 2.305 0.000   0 2.305
LLCCQ7 26/03/2015 Call 15.000 0.165 0.165 0.000   0 0.165
LLCCR7 26/03/2015 Put 15.000 2.515 2.515 0.000   0 2.515
LLCDL7 26/03/2015 Call 15.500 0.110 0.110 0.000   0 0.110
LLCDM7 26/03/2015 Put 15.500 2.960 2.960 0.000   0 2.960
LLCE27 26/03/2015 Call 16.000 0.070 0.070 0.000   0 0.070
LLCE37 26/03/2015 Put 16.000 3.410 3.410 0.000   0 3.410
LLCGP7 25/06/2015 Call 0.010 12.800 12.800 0.000   0 12.800
LLCY97 25/06/2015 Call 7.000 6.120 6.120 0.000   0 6.120
LLCYA7 25/06/2015 Put 7.000 0.020 0.020 0.000   92 0.020
LLCXT7 25/06/2015 Call 7.500 5.620 5.620 0.000   0 5.620
LLCXU7 25/06/2015 Put 7.500 0.030 0.030 0.000   160 0.030
LLCY77 25/06/2015 Call 9.000 4.125 4.125 0.000   0 4.125
LLCY87 25/06/2015 Put 9.000 0.095 0.095 0.000   40 0.095
LLCXV7 25/06/2015 Call 9.500 3.625 3.625 0.000   0 3.625
LLCXW7 25/06/2015 Put 9.500 0.135 0.135 0.000   0 0.135
LLCZC7 25/06/2015 Call 10.000 3.130 3.130 0.000   0 3.130
LLCZD7 25/06/2015 Put 10.000 0.190 0.190 0.000   0 0.190
LLCEF8 25/06/2015 Call 10.500 2.640 2.640 0.000   0 2.640
LLCEG8 25/06/2015 Put 10.500 0.265 0.265 0.000   30 0.265
LLCI28 25/06/2015 Call 11.000 2.170 2.170 0.000   30 2.170
LLCI38 25/06/2015 Put 11.000 0.370 0.370 0.000   0 0.370
LLCGQ7 25/06/2015 Call 11.250 1.955 1.955 0.000   0 1.955
LLCGR7 25/06/2015 Put 11.250 0.435 0.435 0.000   0 0.435
LLCMN8 25/06/2015 Call 11.500 1.750 1.750 0.000   0 1.750
LLCMO8 25/06/2015 Put 11.500 0.505 0.505 0.000   0 0.505
LLCFU7 25/06/2015 Call 11.750 1.560 1.560 0.000   0 1.560
LLCFV7 25/06/2015 Put 11.750 0.590 0.590 0.000   0 0.590
LLCP78 25/06/2015 Call 12.000 1.385 1.385 0.000   0 1.385
LLCP88 25/06/2015 Put 12.000 0.680 0.680 0.000   0 0.680
LLCFO7 25/06/2015 Call 12.250 1.230 1.230 0.000   0 1.230
LLCFP7 25/06/2015 Put 12.250 0.790 0.790 0.000   0 0.790
LLCRR8 25/06/2015 Call 12.500 1.085 1.085 0.000   0 1.085
LLCRS8 25/06/2015 Put 12.500 0.900 0.900 0.000   0 0.900
LLCFW7 25/06/2015 Call 12.750 0.955 0.955 0.000   0 0.955
LLCFX7 25/06/2015 Put 12.750 1.030 1.030 0.000   0 1.030
LLCUP8 25/06/2015 Call 13.000 0.840 0.840 0.000   170 0.840
LLCUQ8 25/06/2015 Put 13.000 1.165 1.165 0.000   0 1.165
LLCFK7 25/06/2015 Call 13.250 0.735 0.735 0.000   0 0.735
LLCFL7 25/06/2015 Put 13.250 1.315 1.315 0.000   36 1.315
LLCYP8 25/06/2015 Call 13.500 0.640 0.640 0.000   0 0.640
LLCYQ8 25/06/2015 Put 13.500 1.470 1.470 0.000   0 1.470
LLCFS7 25/06/2015 Call 13.750 0.555 0.555 0.000   0 0.555
LLCFT7 25/06/2015 Put 13.750 1.635 1.635 0.000   0 1.635
LLCWW9 25/06/2015 Call 14.000 0.480 0.480 0.000   35 0.480
LLCWX9 25/06/2015 Put 14.000 1.815 1.815 0.000   0 1.815
LLCFM7 25/06/2015 Call 14.250 0.415 0.415 0.000   0 0.415
LLCFN7 25/06/2015 Put 14.250 1.995 1.995 0.000   0 1.995
LLCYD9 25/06/2015 Call 14.500 0.355 0.355 0.000   0 0.355
LLCYE9 25/06/2015 Put 14.500 2.190 2.190 0.000   0 2.190
LLCFQ7 25/06/2015 Call 14.750 0.305 0.305 0.000   0 0.305
LLCFR7 25/06/2015 Put 14.750 2.385 2.385 0.000   0 2.385
LLCZF9 25/06/2015 Call 15.000 0.260 0.260 0.000   150 0.260
LLCZG9 25/06/2015 Put 15.000 2.590 2.590 0.000   0 2.590
LLCCS7 25/06/2015 Call 16.000 0.135 0.135 0.000   0 0.135
LLCCT7 25/06/2015 Put 16.000 3.455 3.455 0.000   155 3.455
LLCL29 24/09/2015 Call 9.000 4.125 4.125 0.000   0 4.125
LLCL39 24/09/2015 Put 9.000 0.150 0.150 0.000   30 0.150
LLCL69 24/09/2015 Call 9.500 3.630 3.630 0.000   0 3.630
LLCL79 24/09/2015 Put 9.500 0.205 0.205 0.000   0 0.205
LLCKT9 24/09/2015 Call 10.000 3.135 3.135 0.000   0 3.135
LLCKU9 24/09/2015 Put 10.000 0.280 0.280 0.000   0 0.280
LLCL89 24/09/2015 Call 10.500 2.660 2.660 0.000   0 2.660
LLCL99 24/09/2015 Put 10.500 0.385 0.385 0.000   0 0.385
LLCKV9 24/09/2015 Call 11.000 2.210 2.210 0.000   0 2.210
LLCKW9 24/09/2015 Put 11.000 0.515 0.515 0.000   0 0.515
LLCLA9 24/09/2015 Call 11.500 1.815 1.815 0.000   0 1.815
LLCLB9 24/09/2015 Put 11.500 0.675 0.675 0.000   0 0.675
LLCKX9 24/09/2015 Call 12.000 1.480 1.480 0.000   0 1.480
LLCKY9 24/09/2015 Put 12.000 0.875 0.875 0.000   0 0.875
LLCLN9 24/09/2015 Call 12.500 1.195 1.195 0.000   0 1.195
LLCLO9 24/09/2015 Put 12.500 1.105 1.105 0.000   0 1.105
LLCM59 24/09/2015 Call 13.000 0.960 0.960 0.000   0 0.960
LLCM69 24/09/2015 Put 13.000 1.375 1.375 0.000   0 1.375
LLCN49 24/09/2015 Call 13.500 0.760 0.760 0.000   0 0.760
LLCN59 24/09/2015 Put 13.500 1.670 1.670 0.000   0 1.670
LLCXT9 24/09/2015 Call 14.000 0.595 0.595 0.000   0 0.595
LLCXU9 24/09/2015 Put 14.000 2.005 2.005 0.000   0 2.005
LLCYF9 24/09/2015 Call 14.500 0.465 0.465 0.000   0 0.465
LLCYG9 24/09/2015 Put 14.500 2.365 2.365 0.000   0 2.365
LLCZH9 24/09/2015 Call 15.000 0.360 0.360 0.000   0 0.360
LLCZI9 24/09/2015 Put 15.000 2.740 2.740 0.000   0 2.740
LLCCU7 24/09/2015 Call 16.000 0.210 0.210 0.000   0 0.210
LLCCV7 24/09/2015 Put 16.000 3.550 3.550 0.000   0 3.550
LLCM68 17/12/2015 Call 8.500 4.620 4.620 0.000   0 4.620
LLCM78 17/12/2015 Put 8.500 0.145 0.145 0.000   50 0.145
LLCLX8 17/12/2015 Call 9.000 4.125 4.125 0.000   30 4.125
LLCLY8 17/12/2015 Put 9.000 0.200 0.200 0.000   0 0.200
LLCM28 17/12/2015 Call 11.000 2.255 2.255 0.000   0 2.255
LLCM38 17/12/2015 Put 11.000 0.605 0.605 0.000   100 0.605
LLCGN7 17/12/2015 Call 11.500 1.885 1.885 0.000   0 1.885
LLCGO7 17/12/2015 Put 11.500 0.770 0.770 0.000   0 0.770
LLCG77 17/12/2015 Call 12.000 1.565 1.565 0.000   0 1.565
LLCG87 17/12/2015 Put 12.000 0.970 0.970 0.000   0 0.970
LLCFY7 17/12/2015 Call 12.500 1.290 1.290 0.000   0 1.290
LLCFZ7 17/12/2015 Put 12.500 1.205 1.205 0.000   0 1.205
LLCG97 17/12/2015 Call 13.000 1.055 1.055 0.000   0 1.055
LLCGK7 17/12/2015 Put 13.000 1.470 1.470 0.000   0 1.470
LLCYR8 17/12/2015 Call 13.500 0.855 0.855 0.000   8 0.855
LLCYS8 17/12/2015 Put 13.500 1.770 1.770 0.000   0 1.770
LLCG37 17/12/2015 Call 14.000 0.690 0.690 0.000   0 0.690
LLCG47 17/12/2015 Put 14.000 2.100 2.100 0.000   0 2.100
LLCG17 17/12/2015 Call 14.500 0.555 0.555 0.000   0 0.555
LLCG27 17/12/2015 Put 14.500 2.455 2.455 0.000   0 2.455
LLCG57 17/12/2015 Call 15.000 0.440 0.440 0.000   0 0.440
LLCG67 17/12/2015 Put 15.000 2.830 2.830 0.000   0 2.830
LLCGL7 17/12/2015 Call 16.000 0.280 0.280 0.000   0 0.280
LLCGM7 17/12/2015 Put 16.000 3.640 3.640 0.000   0 3.640
LLCT29 22/12/2016 Call 11.000 2.415 2.415 0.000   0 2.415
LLCT39 22/12/2016 Put 11.000 0.840 0.840 0.000   60 0.840

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.