Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
LLC	10.180	-0.120	10.180	10.190	10.190	10.200	10.170	52,935	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
LLCTZ8	30/05/2013	Call	0.010	0	10.295
LLCJG8	30/05/2013	Call	6.750	0	3.555
LLCJQ8	30/05/2013	Call	7.000	0	3.305
LLCK38	30/05/2013	Call	7.250	0	3.055
LLCJM8	30/05/2013	Call	7.500	0	2.805
LLCJW8	30/05/2013	Call	7.750	0	2.555
LLCJU8	30/05/2013	Call	8.000	0	2.305
LLCK58	30/05/2013	Call	8.250	0	2.055
LLCJI8	30/05/2013	Call	8.500	0	1.805
LLCJE8	30/05/2013	Call	8.750	0	1.555
LLCK18	30/05/2013	Call	9.000	100	1.305
LLCK78	30/05/2013	Call	9.250	110	1.055
LLCJK8	30/05/2013	Call	9.500	70	0.815
LLCSX8	30/05/2013	Call	9.510	33	0.795
LLCJS8	30/05/2013	Call	9.750	0	0.565
LLCSU8	30/05/2013	Call	9.760	0	0.555
LLCJY8	30/05/2013	Call	10.000	75	0.360
LLCU68	30/05/2013	Call	10.010	82	0.340
LLCJO8	30/05/2013	Call	10.250	336	0.190
LLCU78	30/05/2013	Call	10.260	0	0.170
LLCK98	30/05/2013	Call	10.500	420	0.080
LLCUA8	30/05/2013	Call	10.510	0	0.070
LLCKL8	30/05/2013	Call	10.750	1,020	0.030
LLCUB8	30/05/2013	Call	10.760	0	0.020
LLCL88	30/05/2013	Call	11.000	233	0.015
LLCUE8	30/05/2013	Call	11.010	391	0.005
LLCMZ8	30/05/2013	Call	11.250	225	0.008
LLCNQ8	30/05/2013	Call	11.500	0	0.003
LLCPV8	30/05/2013	Call	11.750	0	0.001
LLCR48	30/05/2013	Call	12.000	0	0.000
LLCS28	30/05/2013	Call	12.250	0	0.000
LLCSI8	30/05/2013	Call	12.500	0	0.000
LLCXL8	30/05/2013	Call	12.750	0	0.000
LLCY38	30/05/2013	Call	13.000	0	0.000
LLCYD7	27/06/2013	Call	0.010	0	10.320
LLCUP7	27/06/2013	Call	5.000	0	5.315
LLCUR7	27/06/2013	Call	5.500	0	4.815
LLCXF7	27/06/2013	Call	5.750	0	4.565
LLCUD7	27/06/2013	Call	6.000	0	4.315
LLCXP7	27/06/2013	Call	6.250	0	4.065
LLCUT7	27/06/2013	Call	6.500	0	3.820
LLCXJ7	27/06/2013	Call	6.750	0	3.570
LLCUJ7	27/06/2013	Call	7.000	0	3.320
LLCXR7	27/06/2013	Call	7.250	0	3.070
LLCUH7	27/06/2013	Call	7.500	0	2.820
LLCXL7	27/06/2013	Call	7.750	0	2.570
LLCUN7	27/06/2013	Call	8.000	0	2.320
LLCXN7	27/06/2013	Call	8.250	0	2.075
LLCUF7	27/06/2013	Call	8.500	0	1.825
LLCXH7	27/06/2013	Call	8.750	0	1.580
LLCUL7	27/06/2013	Call	9.000	0	1.340
LLCU18	27/06/2013	Call	9.010	0	1.340
LLCYK7	27/06/2013	Call	9.250	117	1.110
LLCX47	27/06/2013	Call	9.500	0	0.890
LLCT28	27/06/2013	Call	9.510	360	0.875
LLCZO7	27/06/2013	Call	9.750	30	0.680
LLCSY8	27/06/2013	Call	9.760	230	0.665
LLCC58	27/06/2013	Call	10.000	144	0.495
LLCDX8	27/06/2013	Call	10.250	1,614	0.335
LLCGP8	27/06/2013	Call	10.500	399	0.220
LLCKN8	27/06/2013	Call	10.750	535	0.135
LLCLA8	27/06/2013	Call	11.000	10	0.080
LLCN28	27/06/2013	Call	11.250	254	0.045
LLCNS8	27/06/2013	Call	11.500	236	0.025
LLCPX8	27/06/2013	Call	11.750	0	0.015
LLCKS8	27/06/2013	Call	11.760	0	0.020
LLCR68	27/06/2013	Call	12.000	0	0.009
LLCS48	27/06/2013	Call	12.250	0	0.004
LLCSK8	27/06/2013	Call	12.500	0	0.002
LLCXN8	27/06/2013	Call	12.750	0	0.001
LLCY58	27/06/2013	Call	13.000	0	0.000
LLCXG8	25/07/2013	Call	0.010	0	10.340
LLCV48	25/07/2013	Call	8.000	0	2.340
LLCQC8	25/07/2013	Call	8.250	0	2.095
LLCQG8	25/07/2013	Call	8.500	0	1.850
LLCQW8	25/07/2013	Call	8.750	0	1.610
LLCQ68	25/07/2013	Call	9.000	0	1.380
LLCQ88	25/07/2013	Call	9.250	0	1.160
LLCQE8	25/07/2013	Call	9.500	0	0.955
LLCQU8	25/07/2013	Call	9.750	0	0.760
LLCQ48	25/07/2013	Call	10.000	424	0.585
LLCQI8	25/07/2013	Call	10.250	139	0.440
LLCQM8	25/07/2013	Call	10.500	140	0.320
LLCQQ8	25/07/2013	Call	10.750	176	0.225
LLCQA8	25/07/2013	Call	11.000	958	0.150
LLCQK8	25/07/2013	Call	11.250	0	0.100
LLCQO8	25/07/2013	Call	11.500	0	0.065
LLCQS8	25/07/2013	Call	11.750	0	0.045
LLCR88	25/07/2013	Call	12.000	0	0.030
LLCS68	25/07/2013	Call	12.250	0	0.020
LLCSM8	25/07/2013	Call	12.500	0	0.010
LLCXP8	25/07/2013	Call	12.750	0	0.007
LLCY78	25/07/2013	Call	13.000	0	0.004
LLCV68	29/08/2013	Call	8.000	0	2.380
LLCUV8	29/08/2013	Call	8.250	0	2.140
LLCUT8	29/08/2013	Call	8.500	0	1.905
LLCTT8	29/08/2013	Call	8.750	0	1.680
LLCT78	29/08/2013	Call	9.000	0	1.460
LLCU48	29/08/2013	Call	9.010	100	1.440
LLCTD8	29/08/2013	Call	9.250	0	1.255
LLCUY8	29/08/2013	Call	9.260	0	1.225
LLCTJ8	29/08/2013	Call	9.500	0	1.065
LLCUZ8	29/08/2013	Call	9.510	0	1.025
LLCTV8	29/08/2013	Call	9.750	0	0.885
LLCV38	29/08/2013	Call	9.760	120	0.850
LLCT58	29/08/2013	Call	10.000	0	0.725
LLCTL8	29/08/2013	Call	10.250	39	0.580
LLCTP8	29/08/2013	Call	10.500	10	0.455
LLCTX8	29/08/2013	Call	10.750	10	0.350
LLCTB8	29/08/2013	Call	11.000	10	0.260
LLCTN8	29/08/2013	Call	11.250	10	0.190
LLCTR8	29/08/2013	Call	11.500	10	0.135
LLCT98	29/08/2013	Call	11.750	0	0.090
LLCTF8	29/08/2013	Call	12.000	0	0.070
LLCTH8	29/08/2013	Call	12.250	0	0.050
LLCUF8	29/08/2013	Call	12.500	0	0.035
LLCXR8	29/08/2013	Call	12.750	0	0.030
LLCY98	29/08/2013	Call	13.000	0	0.025
LLCFX8	26/09/2013	Call	0.010	0	10.165
LLCVC7	26/09/2013	Call	5.000	0	5.340
LLCV27	26/09/2013	Call	5.500	0	4.845
LLCV67	26/09/2013	Call	6.000	0	4.350
LLCEX8	26/09/2013	Call	6.250	0	4.105
LLCV47	26/09/2013	Call	6.500	0	3.855
LLCF68	26/09/2013	Call	6.750	0	3.610
LLCV87	26/09/2013	Call	7.000	0	3.365
LLCEV8	26/09/2013	Call	7.250	0	3.120
LLCUZ7	26/09/2013	Call	7.500	0	2.875
LLCF88	26/09/2013	Call	7.750	0	2.630
LLCVA7	26/09/2013	Call	8.000	0	2.400
LLCEZ8	26/09/2013	Call	8.250	0	2.140
LLCUX7	26/09/2013	Call	8.500	0	1.910
LLCF48	26/09/2013	Call	8.750	0	1.680
LLCUV7	26/09/2013	Call	9.000	0	1.465
LLCF28	26/09/2013	Call	9.250	0	1.255
LLCX67	26/09/2013	Call	9.500	364	1.065
LLCFY8	26/09/2013	Call	9.750	65	0.885
LLCZ27	26/09/2013	Call	10.000	0	0.725
LLCG18	26/09/2013	Call	10.250	30	0.580
LLCDZ8	26/09/2013	Call	10.500	50	0.455
LLCKP8	26/09/2013	Call	10.750	50	0.355
LLCLC8	26/09/2013	Call	11.000	160	0.270
LLCN48	26/09/2013	Call	11.250	100	0.215
LLCNU8	26/09/2013	Call	11.500	38	0.155
LLCPZ8	26/09/2013	Call	11.750	30	0.110
LLCRF8	26/09/2013	Call	12.000	60	0.085
LLCS88	26/09/2013	Call	12.250	30	0.065
LLCSO8	26/09/2013	Call	12.500	0	0.045
LLCV88	26/09/2013	Call	12.510	0	0.040
LLCXT8	26/09/2013	Call	12.750	0	0.035
LLCYB8	26/09/2013	Call	13.000	0	0.030
LLCYT8	24/10/2013	Call	8.250	0	2.145
LLCYV8	24/10/2013	Call	8.500	0	1.925
LLCXD8	24/10/2013	Call	8.750	0	1.705
LLCWQ8	24/10/2013	Call	9.000	0	1.495
LLCWU8	24/10/2013	Call	9.250	0	1.295
LLCX78	24/10/2013	Call	9.500	0	1.110
LLCX98	24/10/2013	Call	9.750	0	0.935
LLCWO8	24/10/2013	Call	10.000	0	0.780
LLCWW8	24/10/2013	Call	10.250	0	0.645
LLCXB8	24/10/2013	Call	10.500	0	0.520
LLCWK8	24/10/2013	Call	10.750	0	0.415
LLCWY8	24/10/2013	Call	11.000	0	0.325
LLCX38	24/10/2013	Call	11.250	0	0.250
LLCX58	24/10/2013	Call	11.500	0	0.190
LLCWM8	24/10/2013	Call	11.750	0	0.140
LLCWS8	24/10/2013	Call	12.000	0	0.110
LLCX18	24/10/2013	Call	12.250	0	0.085
LLCXH8	24/10/2013	Call	12.500	0	0.065
LLCXV8	24/10/2013	Call	12.750	0	0.050
LLCYD8	24/10/2013	Call	13.000	0	0.035
LLCMC8	19/12/2013	Call	0.010	0	10.230
LLCRS7	19/12/2013	Call	5.000	0	5.340
LLCRT7	19/12/2013	Call	5.500	0	4.845
LLCRW7	19/12/2013	Call	6.000	0	4.350
LLCRX7	19/12/2013	Call	6.500	0	3.855
LLCS17	19/12/2013	Call	7.000	0	3.360
LLCMD8	19/12/2013	Call	7.250	0	3.120
LLCS27	19/12/2013	Call	7.500	0	2.875
LLCLK8	19/12/2013	Call	7.750	0	2.640
LLCS57	19/12/2013	Call	8.000	0	2.400
LLCLM8	19/12/2013	Call	8.250	0	2.160
LLCS67	19/12/2013	Call	8.500	0	1.940
LLCLI8	19/12/2013	Call	8.750	0	1.725
LLCS97	19/12/2013	Call	9.000	144	1.520
LLCLO8	19/12/2013	Call	9.250	0	1.330
LLCSA7	19/12/2013	Call	9.500	78	1.150
LLCLE8	19/12/2013	Call	9.750	30	0.980
LLCZ47	19/12/2013	Call	10.000	931	0.830
LLCLQ8	19/12/2013	Call	10.250	0	0.690
LLCE28	19/12/2013	Call	10.500	161	0.580
LLCLG8	19/12/2013	Call	10.750	0	0.480
LLCGR8	19/12/2013	Call	11.000	200	0.395
LLCN68	19/12/2013	Call	11.250	30	0.320
LLCNW8	19/12/2013	Call	11.500	94	0.255
LLCQ28	19/12/2013	Call	11.750	30	0.205
LLCRH8	19/12/2013	Call	12.000	69	0.170
LLCSA8	19/12/2013	Call	12.250	0	0.130
LLCSQ8	19/12/2013	Call	12.500	0	0.110
LLCXY8	19/12/2013	Call	12.750	0	0.085
LLCYF8	19/12/2013	Call	13.000	0	0.075
LLCW78	27/03/2014	Call	0.010	0	10.075
LLCVE7	27/03/2014	Call	5.000	0	5.340
LLCVS7	27/03/2014	Call	5.500	0	4.845
LLCVM7	27/03/2014	Call	6.000	0	4.350
LLCVU7	27/03/2014	Call	6.500	0	3.855
LLCVO7	27/03/2014	Call	7.000	0	3.360
LLCWC8	27/03/2014	Call	7.010	270	3.025
LLCVI7	27/03/2014	Call	7.500	0	2.890
LLCWF8	27/03/2014	Call	7.510	0	2.570
LLCVQ7	27/03/2014	Call	8.000	0	2.420
LLCWG8	27/03/2014	Call	8.010	0	2.240
LLCW88	27/03/2014	Call	8.250	0	2.190
LLCVG7	27/03/2014	Call	8.500	0	1.990
LLCVG8	27/03/2014	Call	8.750	0	1.785
LLCVK7	27/03/2014	Call	9.000	0	1.585
LLCVC8	27/03/2014	Call	9.250	0	1.400
LLCX87	27/03/2014	Call	9.500	0	1.220
LLCVI8	27/03/2014	Call	9.750	0	1.055
LLCZ67	27/03/2014	Call	10.000	68	0.905
LLCVA8	27/03/2014	Call	10.250	0	0.760
LLCE48	27/03/2014	Call	10.500	133	0.635
LLCVM8	27/03/2014	Call	10.750	0	0.545
LLCGT8	27/03/2014	Call	11.000	123	0.470
LLCVE8	27/03/2014	Call	11.250	30	0.410
LLCMF8	27/03/2014	Call	11.500	30	0.355
LLCVK8	27/03/2014	Call	11.750	0	0.310
LLCNY8	27/03/2014	Call	12.000	54	0.265
LLCWI8	27/03/2014	Call	12.250	0	0.220
LLCRJ8	27/03/2014	Call	12.500	30	0.180
LLCY18	27/03/2014	Call	12.750	0	0.160
LLCUH8	27/03/2014	Call	13.000	0	0.125
LLCW77	26/06/2014	Call	5.000	0	5.340
LLCW17	26/06/2014	Call	5.500	0	4.840
LLCWB7	26/06/2014	Call	6.000	0	4.345
LLCVW7	26/06/2014	Call	6.500	0	3.855
LLCWD7	26/06/2014	Call	7.000	0	3.375
LLCW37	26/06/2014	Call	7.500	0	2.920
LLCW97	26/06/2014	Call	8.000	0	2.500
LLCW57	26/06/2014	Call	8.500	0	2.120
LLCVY7	26/06/2014	Call	9.000	0	1.790
LLCXA7	26/06/2014	Call	9.500	0	1.495
LLCZ87	26/06/2014	Call	10.000	0	1.245
LLCE68	26/06/2014	Call	10.500	0	1.025
LLCGV8	26/06/2014	Call	11.000	0	0.465
LLCMH8	26/06/2014	Call	11.500	58	0.400
LLCP18	26/06/2014	Call	12.000	0	0.325
LLCRL8	26/06/2014	Call	12.500	0	0.240
LLCUJ8	26/06/2014	Call	13.000	0	0.175
LLCYH8	26/06/2014	Call	13.500	0	0.125
LLCFH8	25/09/2014	Call	6.000	0	4.345
LLCFR8	25/09/2014	Call	6.500	0	3.850
LLCFF8	25/09/2014	Call	7.000	0	3.355
LLCFT8	25/09/2014	Call	7.500	0	2.860
LLCFJ8	25/09/2014	Call	8.000	0	2.370
LLCFN8	25/09/2014	Call	8.500	0	1.910
LLCFL8	25/09/2014	Call	9.000	0	1.495
LLCFP8	25/09/2014	Call	9.500	0	1.120
LLCFV8	25/09/2014	Call	10.000	0	0.805
LLCG38	25/09/2014	Call	10.500	0	0.555
LLCGX8	25/09/2014	Call	11.000	0	0.355
LLCMJ8	25/09/2014	Call	11.500	0	0.235
LLCP38	25/09/2014	Call	12.000	0	0.150
LLCRN8	25/09/2014	Call	12.500	0	0.090
LLCUL8	25/09/2014	Call	13.000	0	0.055
LLCYJ8	25/09/2014	Call	13.500	0	0.035
LLCWL7	18/12/2014	Call	5.000	0	5.340
LLCWP7	18/12/2014	Call	5.500	0	4.840
LLCWF7	18/12/2014	Call	6.000	0	4.345
LLCWN7	18/12/2014	Call	6.500	0	3.860
LLCWH7	18/12/2014	Call	7.000	0	3.390
LLCWR7	18/12/2014	Call	7.500	0	2.955
LLCWJ7	18/12/2014	Call	8.000	0	2.560
LLCWV7	18/12/2014	Call	8.500	0	2.215
LLCWT7	18/12/2014	Call	9.000	0	1.905
LLCXC7	18/12/2014	Call	9.500	0	1.640
LLCZA7	18/12/2014	Call	10.000	0	1.295
LLCE88	18/12/2014	Call	10.500	0	1.200
LLCGZ8	18/12/2014	Call	11.000	0	1.020
LLCML8	18/12/2014	Call	11.500	0	0.865
LLCP58	18/12/2014	Call	12.000	0	0.730
LLCRP8	18/12/2014	Call	12.500	0	0.620
LLCUN8	18/12/2014	Call	13.000	0	0.520
LLCYL8	18/12/2014	Call	13.500	0	0.440
LLCVS8	26/03/2015	Call	8.000	0	2.420
LLCVY8	26/03/2015	Call	8.500	0	2.020
LLCVU8	26/03/2015	Call	9.000	0	1.675
LLCW38	26/03/2015	Call	9.500	0	1.385
LLCVQ8	26/03/2015	Call	10.000	0	1.135
LLCW58	26/03/2015	Call	10.500	0	0.925
LLCVO8	26/03/2015	Call	11.000	0	0.755
LLCW18	26/03/2015	Call	11.500	0	0.610
LLCVW8	26/03/2015	Call	12.000	0	0.490
LLCWA8	26/03/2015	Call	12.500	0	0.390
LLCXJ8	26/03/2015	Call	13.000	0	0.310
LLCYN8	26/03/2015	Call	13.500	0	0.245
LLCYE7	25/06/2015	Call	5.000	0	5.340
LLCY37	25/06/2015	Call	5.500	0	4.840
LLCYB7	25/06/2015	Call	6.000	0	4.345
LLCY17	25/06/2015	Call	6.500	0	3.850
LLCY97	25/06/2015	Call	7.000	0	3.370
LLCXT7	25/06/2015	Call	7.500	0	2.915
LLCY57	25/06/2015	Call	8.000	0	2.510
LLCXY7	25/06/2015	Call	8.500	0	2.160
LLCY77	25/06/2015	Call	9.000	0	1.850
LLCXV7	25/06/2015	Call	9.500	0	1.585
LLCZC7	25/06/2015	Call	10.000	0	1.350
LLCEF8	25/06/2015	Call	10.500	0	1.155
LLCI28	25/06/2015	Call	11.000	0	0.980
LLCMN8	25/06/2015	Call	11.500	0	0.830
LLCP78	25/06/2015	Call	12.000	0	0.705
LLCRR8	25/06/2015	Call	12.500	0	0.590
LLCUP8	25/06/2015	Call	13.000	0	0.500
LLCYP8	25/06/2015	Call	13.500	0	0.420
LLCLS8	17/12/2015	Call	7.000	0	3.355
LLCMA8	17/12/2015	Call	7.500	0	2.860
LLCLU8	17/12/2015	Call	8.000	0	2.365
LLCM68	17/12/2015	Call	8.500	0	1.895
LLCLX8	17/12/2015	Call	9.000	0	1.490
LLCM88	17/12/2015	Call	9.500	0	1.160
LLCLZ8	17/12/2015	Call	10.000	0	0.895
LLCM48	17/12/2015	Call	10.500	0	0.685
LLCM28	17/12/2015	Call	11.000	0	0.520
LLCMP8	17/12/2015	Call	11.500	0	0.395
LLCP98	17/12/2015	Call	12.000	0	0.295
LLCRT8	17/12/2015	Call	12.500	0	0.220
LLCUR8	17/12/2015	Call	13.000	0	0.160
LLCYR8	17/12/2015	Call	13.500	0	0.115
LLCJH8	30/05/2013	Put	6.750	0	0.000
LLCJR8	30/05/2013	Put	7.000	0	0.000
LLCK48	30/05/2013	Put	7.250	0	0.000
LLCJN8	30/05/2013	Put	7.500	0	0.000
LLCJX8	30/05/2013	Put	7.750	70	0.000
LLCJV8	30/05/2013	Put	8.000	0	0.000
LLCK68	30/05/2013	Put	8.250	0	0.000
LLCJJ8	30/05/2013	Put	8.500	0	0.000
LLCJF8	30/05/2013	Put	8.750	0	0.001
LLCK28	30/05/2013	Put	9.000	0	0.003
LLCK88	30/05/2013	Put	9.250	112	0.010
LLCJL8	30/05/2013	Put	9.500	125	0.015
LLCSW8	30/05/2013	Put	9.510	0	0.015
LLCJT8	30/05/2013	Put	9.750	294	0.025
LLCSV8	30/05/2013	Put	9.760	90	0.035
LLCJZ8	30/05/2013	Put	10.000	598	0.060
LLCU58	30/05/2013	Put	10.010	100	0.050
LLCJP8	30/05/2013	Put	10.250	644	0.130
LLCU88	30/05/2013	Put	10.260	0	0.130
LLCKA8	30/05/2013	Put	10.500	845	0.270
LLCU98	30/05/2013	Put	10.510	0	0.275
LLCKM8	30/05/2013	Put	10.750	30	0.470
LLCUC8	30/05/2013	Put	10.760	0	0.475
LLCL98	30/05/2013	Put	11.000	0	0.710
LLCUD8	30/05/2013	Put	11.010	0	0.715
LLCN18	30/05/2013	Put	11.250	0	0.955
LLCNR8	30/05/2013	Put	11.500	0	1.205
LLCPW8	30/05/2013	Put	11.750	0	1.455
LLCR58	30/05/2013	Put	12.000	0	1.700
LLCS38	30/05/2013	Put	12.250	0	1.950
LLCSJ8	30/05/2013	Put	12.500	0	2.200
LLCXM8	30/05/2013	Put	12.750	0	2.450
LLCY48	30/05/2013	Put	13.000	0	2.700
LLCUQ7	27/06/2013	Put	5.000	0	0.000
LLCUS7	27/06/2013	Put	5.500	0	0.000
LLCXG7	27/06/2013	Put	5.750	0	0.000
LLCUE7	27/06/2013	Put	6.000	0	0.000
LLCXQ7	27/06/2013	Put	6.250	0	0.000
LLCUU7	27/06/2013	Put	6.500	0	0.000
LLCXK7	27/06/2013	Put	6.750	0	0.000
LLCUK7	27/06/2013	Put	7.000	0	0.000
LLCXS7	27/06/2013	Put	7.250	0	0.000
LLCUI7	27/06/2013	Put	7.500	175	0.000
LLCXM7	27/06/2013	Put	7.750	10	0.000
LLCUO7	27/06/2013	Put	8.000	485	0.000
LLCXO7	27/06/2013	Put	8.250	24	0.001
LLCUG7	27/06/2013	Put	8.500	92	0.003
LLCXI7	27/06/2013	Put	8.750	0	0.008
LLCUM7	27/06/2013	Put	9.000	5,353	0.015
LLCU28	27/06/2013	Put	9.010	0	0.025
LLCYL7	27/06/2013	Put	9.250	163	0.035
LLCX57	27/06/2013	Put	9.500	156	0.060
LLCT18	27/06/2013	Put	9.510	0	0.070
LLCZP7	27/06/2013	Put	9.750	203	0.100
LLCSZ8	27/06/2013	Put	9.760	0	0.105
LLCC68	27/06/2013	Put	10.000	4,610	0.165
LLCDY8	27/06/2013	Put	10.250	170	0.260
LLCGQ8	27/06/2013	Put	10.500	78	0.395
LLCKO8	27/06/2013	Put	10.750	33	0.560
LLCLB8	27/06/2013	Put	11.000	218	0.760
LLCN38	27/06/2013	Put	11.250	0	0.975
LLCNT8	27/06/2013	Put	11.500	0	1.215
LLCPY8	27/06/2013	Put	11.750	0	1.455
LLCKR8	27/06/2013	Put	11.760	94	1.450
LLCR78	27/06/2013	Put	12.000	0	1.700
LLCS58	27/06/2013	Put	12.250	0	1.950
LLCSL8	27/06/2013	Put	12.500	0	2.200
LLCXO8	27/06/2013	Put	12.750	0	2.450
LLCY68	27/06/2013	Put	13.000	0	2.700
LLCV58	25/07/2013	Put	8.000	0	0.004
LLCQD8	25/07/2013	Put	8.250	0	0.008
LLCQH8	25/07/2013	Put	8.500	0	0.015
LLCQX8	25/07/2013	Put	8.750	86	0.030
LLCQ78	25/07/2013	Put	9.000	63	0.050
LLCQ98	25/07/2013	Put	9.250	49	0.075
LLCQF8	25/07/2013	Put	9.500	0	0.115
LLCQV8	25/07/2013	Put	9.750	30	0.165
LLCQ58	25/07/2013	Put	10.000	91	0.240
LLCQJ8	25/07/2013	Put	10.250	165	0.345
LLCQN8	25/07/2013	Put	10.500	270	0.475
LLCQR8	25/07/2013	Put	10.750	2,650	0.635
LLCQB8	25/07/2013	Put	11.000	50	0.815
LLCQL8	25/07/2013	Put	11.250	0	1.015
LLCQP8	25/07/2013	Put	11.500	0	1.235
LLCQT8	25/07/2013	Put	11.750	0	1.470
LLCR98	25/07/2013	Put	12.000	0	1.705
LLCS78	25/07/2013	Put	12.250	0	1.950
LLCSN8	25/07/2013	Put	12.500	0	2.200
LLCXQ8	25/07/2013	Put	12.750	0	2.450
LLCY88	25/07/2013	Put	13.000	0	2.700
LLCV78	29/08/2013	Put	8.000	0	0.030
LLCUW8	29/08/2013	Put	8.250	0	0.035
LLCUU8	29/08/2013	Put	8.500	0	0.050
LLCTU8	29/08/2013	Put	8.750	0	0.075
LLCT88	29/08/2013	Put	9.000	0	0.110
LLCU38	29/08/2013	Put	9.010	0	0.095
LLCTE8	29/08/2013	Put	9.250	33	0.150
LLCUX8	29/08/2013	Put	9.260	0	0.130
LLCTK8	29/08/2013	Put	9.500	25	0.205
LLCV18	29/08/2013	Put	9.510	0	0.185
LLCTW8	29/08/2013	Put	9.750	100	0.275
LLCV28	29/08/2013	Put	9.760	0	0.250
LLCT68	29/08/2013	Put	10.000	100	0.360
LLCTM8	29/08/2013	Put	10.250	0	0.465
LLCTQ8	29/08/2013	Put	10.500	0	0.590
LLCTY8	29/08/2013	Put	10.750	0	0.730
LLCTC8	29/08/2013	Put	11.000	0	0.895
LLCTO8	29/08/2013	Put	11.250	0	1.075
LLCTS8	29/08/2013	Put	11.500	0	1.270
LLCTA8	29/08/2013	Put	11.750	0	1.485
LLCTG8	29/08/2013	Put	12.000	0	1.705
LLCTI8	29/08/2013	Put	12.250	0	1.955
LLCUG8	29/08/2013	Put	12.500	0	2.210
LLCXS8	29/08/2013	Put	12.750	0	2.450
LLCYA8	29/08/2013	Put	13.000	0	2.705
LLCVD7	26/09/2013	Put	5.000	0	0.000
LLCV37	26/09/2013	Put	5.500	0	0.000
LLCV77	26/09/2013	Put	6.000	60	0.001
LLCEY8	26/09/2013	Put	6.250	30	0.003
LLCV57	26/09/2013	Put	6.500	40	0.005
LLCF78	26/09/2013	Put	6.750	0	0.009
LLCV97	26/09/2013	Put	7.000	190	0.015
LLCEW8	26/09/2013	Put	7.250	0	0.025
LLCV17	26/09/2013	Put	7.500	190	0.030
LLCF98	26/09/2013	Put	7.750	10	0.035
LLCVB7	26/09/2013	Put	8.000	0	0.050
LLCF18	26/09/2013	Put	8.250	60	0.060
LLCUY7	26/09/2013	Put	8.500	30	0.090
LLCF58	26/09/2013	Put	8.750	100	0.120
LLCUW7	26/09/2013	Put	9.000	100	0.165
LLCF38	26/09/2013	Put	9.250	87	0.215
LLCX77	26/09/2013	Put	9.500	90	0.285
LLCFZ8	26/09/2013	Put	9.750	22	0.360
LLCZ37	26/09/2013	Put	10.000	100	0.475
LLCG28	26/09/2013	Put	10.250	22	0.605
LLCE18	26/09/2013	Put	10.500	0	0.750
LLCKQ8	26/09/2013	Put	10.750	0	0.910
LLCLD8	26/09/2013	Put	11.000	0	1.070
LLCN58	26/09/2013	Put	11.250	0	1.250
LLCNV8	26/09/2013	Put	11.500	0	1.440
LLCQ18	26/09/2013	Put	11.750	0	1.650
LLCRG8	26/09/2013	Put	12.000	100	1.860
LLCS98	26/09/2013	Put	12.250	0	2.105
LLCSP8	26/09/2013	Put	12.500	41	2.340
LLCV98	26/09/2013	Put	12.510	25	2.375
LLCXU8	26/09/2013	Put	12.750	0	2.580
LLCYC8	26/09/2013	Put	13.000	0	2.860
LLCYU8	24/10/2013	Put	8.250	0	0.085
LLCYW8	24/10/2013	Put	8.500	0	0.115
LLCXF8	24/10/2013	Put	8.750	0	0.155
LLCWR8	24/10/2013	Put	9.000	0	0.210
LLCWV8	24/10/2013	Put	9.250	0	0.270
LLCX88	24/10/2013	Put	9.500	0	0.345
LLCXA8	24/10/2013	Put	9.750	0	0.430
LLCWP8	24/10/2013	Put	10.000	20	0.535
LLCWX8	24/10/2013	Put	10.250	0	0.655
LLCXC8	24/10/2013	Put	10.500	0	0.785
LLCWL8	24/10/2013	Put	10.750	0	0.935
LLCWZ8	24/10/2013	Put	11.000	0	1.100
LLCX48	24/10/2013	Put	11.250	0	1.280
LLCX68	24/10/2013	Put	11.500	0	1.470
LLCWN8	24/10/2013	Put	11.750	0	1.675
LLCWT8	24/10/2013	Put	12.000	0	1.885
LLCX28	24/10/2013	Put	12.250	0	2.125
LLCXI8	24/10/2013	Put	12.500	0	2.355
LLCXW8	24/10/2013	Put	12.750	0	2.590
LLCYE8	24/10/2013	Put	13.000	0	2.865
LLCRR7	19/12/2013	Put	5.000	0	0.001
LLCRU7	19/12/2013	Put	5.500	30	0.004
LLCRV7	19/12/2013	Put	6.000	100	0.010
LLCRY7	19/12/2013	Put	6.500	0	0.025
LLCRZ7	19/12/2013	Put	7.000	30	0.035
LLCME8	19/12/2013	Put	7.250	0	0.045
LLCS37	19/12/2013	Put	7.500	118	0.060
LLCLL8	19/12/2013	Put	7.750	0	0.075
LLCS47	19/12/2013	Put	8.000	30	0.090
LLCLN8	19/12/2013	Put	8.250	0	0.120
LLCS77	19/12/2013	Put	8.500	60	0.155
LLCLJ8	19/12/2013	Put	8.750	0	0.200
LLCS87	19/12/2013	Put	9.000	50	0.260
LLCLP8	19/12/2013	Put	9.250	10	0.330
LLCSB7	19/12/2013	Put	9.500	50	0.410
LLCLF8	19/12/2013	Put	9.750	100	0.500
LLCZ57	19/12/2013	Put	10.000	408	0.610
LLCLR8	19/12/2013	Put	10.250	80	0.730
LLCE38	19/12/2013	Put	10.500	40	0.875
LLCLH8	19/12/2013	Put	10.750	0	1.030
LLCGS8	19/12/2013	Put	11.000	0	1.185
LLCN78	19/12/2013	Put	11.250	0	1.355
LLCNX8	19/12/2013	Put	11.500	0	1.535
LLCQ38	19/12/2013	Put	11.750	0	1.730
LLCRI8	19/12/2013	Put	12.000	68	1.975
LLCSB8	19/12/2013	Put	12.250	0	2.195
LLCSR8	19/12/2013	Put	12.500	0	2.380
LLCXZ8	19/12/2013	Put	12.750	0	2.610
LLCYG8	19/12/2013	Put	13.000	0	2.875
LLCVF7	27/03/2014	Put	5.000	0	0.020
LLCVT7	27/03/2014	Put	5.500	0	0.030
LLCVN7	27/03/2014	Put	6.000	0	0.035
LLCVV7	27/03/2014	Put	6.500	0	0.050
LLCVP7	27/03/2014	Put	7.000	0	0.080
LLCWD8	27/03/2014	Put	7.010	0	0.080
LLCVJ7	27/03/2014	Put	7.500	30	0.120
LLCWE8	27/03/2014	Put	7.510	30	0.120
LLCVR7	27/03/2014	Put	8.000	30	0.175
LLCWH8	27/03/2014	Put	8.010	30	0.170
LLCW98	27/03/2014	Put	8.250	30	0.215
LLCVH7	27/03/2014	Put	8.500	30	0.260
LLCVH8	27/03/2014	Put	8.750	30	0.320
LLCVL7	27/03/2014	Put	9.000	60	0.390
LLCVD8	27/03/2014	Put	9.250	0	0.475
LLCX97	27/03/2014	Put	9.500	0	0.570
LLCVJ8	27/03/2014	Put	9.750	0	0.675
LLCZ77	27/03/2014	Put	10.000	20	0.790
LLCVB8	27/03/2014	Put	10.250	0	0.915
LLCE58	27/03/2014	Put	10.500	24	1.055
LLCVN8	27/03/2014	Put	10.750	0	1.200
LLCGU8	27/03/2014	Put	11.000	100	1.360
LLCVF8	27/03/2014	Put	11.250	0	1.530
LLCMG8	27/03/2014	Put	11.500	0	1.710
LLCVL8	27/03/2014	Put	11.750	0	1.900
LLCNZ8	27/03/2014	Put	12.000	0	2.085
LLCWJ8	27/03/2014	Put	12.250	0	2.305
LLCRK8	27/03/2014	Put	12.500	0	2.515
LLCY28	27/03/2014	Put	12.750	0	2.740
LLCUI8	27/03/2014	Put	13.000	0	3.015
LLCW87	26/06/2014	Put	5.000	0	0.005
LLCW27	26/06/2014	Put	5.500	0	0.015
LLCWC7	26/06/2014	Put	6.000	0	0.030
LLCVX7	26/06/2014	Put	6.500	0	0.060
LLCWE7	26/06/2014	Put	7.000	0	0.115
LLCW47	26/06/2014	Put	7.500	0	0.190
LLCWA7	26/06/2014	Put	8.000	105	0.300
LLCW67	26/06/2014	Put	8.500	0	0.440
LLCVZ7	26/06/2014	Put	9.000	0	0.620
LLCXB7	26/06/2014	Put	9.500	0	0.830
LLCZ97	26/06/2014	Put	10.000	0	1.015
LLCE78	26/06/2014	Put	10.500	300	1.360
LLCGW8	26/06/2014	Put	11.000	0	1.675
LLCMI8	26/06/2014	Put	11.500	0	2.020
LLCP28	26/06/2014	Put	12.000	0	2.385
LLCRM8	26/06/2014	Put	12.500	0	2.770
LLCUK8	26/06/2014	Put	13.000	0	3.180
LLCYI8	26/06/2014	Put	13.500	0	3.605
LLCFI8	25/09/2014	Put	6.000	0	0.004
LLCFS8	25/09/2014	Put	6.500	0	0.015
LLCFG8	25/09/2014	Put	7.000	0	0.030
LLCFU8	25/09/2014	Put	7.500	0	0.070
LLCFK8	25/09/2014	Put	8.000	0	0.135
LLCFO8	25/09/2014	Put	8.500	0	0.230
LLCFM8	25/09/2014	Put	9.000	0	0.375
LLCFQ8	25/09/2014	Put	9.500	0	0.535
LLCFW8	25/09/2014	Put	10.000	0	0.740
LLCG48	25/09/2014	Put	10.500	0	1.010
LLCGY8	25/09/2014	Put	11.000	0	1.340
LLCMK8	25/09/2014	Put	11.500	0	1.710
LLCP48	25/09/2014	Put	12.000	0	2.115
LLCRO8	25/09/2014	Put	12.500	0	2.545
LLCUM8	25/09/2014	Put	13.000	0	2.990
LLCYK8	25/09/2014	Put	13.500	0	3.445
LLCWM7	18/12/2014	Put	5.000	0	0.020
LLCWQ7	18/12/2014	Put	5.500	0	0.040
LLCWG7	18/12/2014	Put	6.000	0	0.080
LLCWO7	18/12/2014	Put	6.500	0	0.140
LLCWI7	18/12/2014	Put	7.000	0	0.185
LLCWS7	18/12/2014	Put	7.500	70	0.330
LLCWK7	18/12/2014	Put	8.000	0	0.470
LLCWW7	18/12/2014	Put	8.500	0	0.575
LLCWU7	18/12/2014	Put	9.000	0	0.840
LLCXD7	18/12/2014	Put	9.500	0	1.070
LLCZB7	18/12/2014	Put	10.000	0	1.335
LLCE98	18/12/2014	Put	10.500	0	1.625
LLCI18	18/12/2014	Put	11.000	0	1.935
LLCMM8	18/12/2014	Put	11.500	0	2.275
LLCP68	18/12/2014	Put	12.000	0	2.630
LLCRQ8	18/12/2014	Put	12.500	0	3.005
LLCUO8	18/12/2014	Put	13.000	0	3.400
LLCYM8	18/12/2014	Put	13.500	0	3.800
LLCVT8	26/03/2015	Put	8.000	0	0.305
LLCVZ8	26/03/2015	Put	8.500	0	0.455
LLCVV8	26/03/2015	Put	9.000	0	0.640
LLCW48	26/03/2015	Put	9.500	0	0.860
LLCVR8	26/03/2015	Put	10.000	0	1.115
LLCW68	26/03/2015	Put	10.500	0	1.405
LLCVP8	26/03/2015	Put	11.000	0	1.725
LLCW28	26/03/2015	Put	11.500	0	2.075
LLCVX8	26/03/2015	Put	12.000	0	2.445
LLCWB8	26/03/2015	Put	12.500	0	2.835
LLCXK8	26/03/2015	Put	13.000	0	3.240
LLCYO8	26/03/2015	Put	13.500	0	3.665
LLCYF7	25/06/2015	Put	5.000	0	0.030
LLCY47	25/06/2015	Put	5.500	0	0.060
LLCYC7	25/06/2015	Put	6.000	0	0.105
LLCY27	25/06/2015	Put	6.500	0	0.130
LLCYA7	25/06/2015	Put	7.000	92	0.175
LLCXU7	25/06/2015	Put	7.500	80	0.295
LLCY67	25/06/2015	Put	8.000	0	0.540
LLCXZ7	25/06/2015	Put	8.500	0	0.720
LLCY87	25/06/2015	Put	9.000	0	0.935
LLCXW7	25/06/2015	Put	9.500	0	1.170
LLCZD7	25/06/2015	Put	10.000	0	1.435
LLCEG8	25/06/2015	Put	10.500	0	1.725
LLCI38	25/06/2015	Put	11.000	0	2.035
LLCMO8	25/06/2015	Put	11.500	0	2.375
LLCP88	25/06/2015	Put	12.000	0	2.725
LLCRS8	25/06/2015	Put	12.500	0	3.095
LLCUQ8	25/06/2015	Put	13.000	0	3.485
LLCYQ8	25/06/2015	Put	13.500	0	3.880
LLCLT8	17/12/2015	Put	7.000	0	0.095
LLCMB8	17/12/2015	Put	7.500	0	0.170
LLCLW8	17/12/2015	Put	8.000	0	0.280
LLCM78	17/12/2015	Put	8.500	0	0.420
LLCLY8	17/12/2015	Put	9.000	0	0.600
LLCM98	17/12/2015	Put	9.500	0	0.820
LLCM18	17/12/2015	Put	10.000	0	1.080
LLCM58	17/12/2015	Put	10.500	0	1.375
LLCM38	17/12/2015	Put	11.000	0	1.700
LLCMQ8	17/12/2015	Put	11.500	0	2.050
LLCPK8	17/12/2015	Put	12.000	0	2.425
LLCRU8	17/12/2015	Put	12.500	0	2.820
LLCUS8	17/12/2015	Put	13.000	0	3.230
LLCYS8	17/12/2015	Put	13.500	0	3.655

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links