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	10.600	0.000	10.530	10.720	0.000	0.000	0.000	0	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	10.600
LLCJG8	30/05/2013	Call	6.750	0	3.855
LLCJQ8	30/05/2013	Call	7.000	0	3.605
LLCK38	30/05/2013	Call	7.250	0	3.355
LLCJM8	30/05/2013	Call	7.500	0	3.105
LLCJW8	30/05/2013	Call	7.750	0	2.855
LLCJU8	30/05/2013	Call	8.000	0	2.605
LLCK58	30/05/2013	Call	8.250	0	2.355
LLCJI8	30/05/2013	Call	8.500	0	2.105
LLCJE8	30/05/2013	Call	8.750	0	1.855
LLCK18	30/05/2013	Call	9.000	100	1.605
LLCK78	30/05/2013	Call	9.250	110	1.360
LLCJK8	30/05/2013	Call	9.500	70	1.110
LLCSX8	30/05/2013	Call	9.510	33	1.100
LLCJS8	30/05/2013	Call	9.750	0	0.865
LLCSU8	30/05/2013	Call	9.760	0	0.850
LLCJY8	30/05/2013	Call	10.000	75	0.635
LLCU68	30/05/2013	Call	10.010	82	0.615
LLCJO8	30/05/2013	Call	10.250	407	0.405
LLCU78	30/05/2013	Call	10.260	0	0.400
LLCK98	30/05/2013	Call	10.500	460	0.230
LLCUA8	30/05/2013	Call	10.510	0	0.215
LLCKL8	30/05/2013	Call	10.750	1,040	0.110
LLCUB8	30/05/2013	Call	10.760	0	0.100
LLCL88	30/05/2013	Call	11.000	296	0.045
LLCUE8	30/05/2013	Call	11.010	391	0.050
LLCMZ8	30/05/2013	Call	11.250	225	0.020
LLCNQ8	30/05/2013	Call	11.500	0	0.009
LLCPV8	30/05/2013	Call	11.750	0	0.003
LLCR48	30/05/2013	Call	12.000	0	0.001
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	10.620
LLCUP7	27/06/2013	Call	5.000	0	5.615
LLCUR7	27/06/2013	Call	5.500	0	5.115
LLCXF7	27/06/2013	Call	5.750	0	4.865
LLCUD7	27/06/2013	Call	6.000	0	4.620
LLCXP7	27/06/2013	Call	6.250	0	4.370
LLCUT7	27/06/2013	Call	6.500	0	4.120
LLCXJ7	27/06/2013	Call	6.750	0	3.870
LLCUJ7	27/06/2013	Call	7.000	0	3.620
LLCXR7	27/06/2013	Call	7.250	0	3.370
LLCUH7	27/06/2013	Call	7.500	0	3.120
LLCXL7	27/06/2013	Call	7.750	0	2.875
LLCUN7	27/06/2013	Call	8.000	0	2.625
LLCXN7	27/06/2013	Call	8.250	0	2.375
LLCUF7	27/06/2013	Call	8.500	0	2.125
LLCXH7	27/06/2013	Call	8.750	0	1.875
LLCUL7	27/06/2013	Call	9.000	0	1.630
LLCU18	27/06/2013	Call	9.010	0	1.625
LLCYK7	27/06/2013	Call	9.250	117	1.385
LLCX47	27/06/2013	Call	9.500	0	1.150
LLCT28	27/06/2013	Call	9.510	460	1.165
LLCZO7	27/06/2013	Call	9.750	30	0.930
LLCSY8	27/06/2013	Call	9.760	230	0.920
LLCC58	27/06/2013	Call	10.000	174	0.725
LLCDX8	27/06/2013	Call	10.250	1,659	0.545
LLCGP8	27/06/2013	Call	10.500	349	0.385
LLCKN8	27/06/2013	Call	10.750	535	0.245
LLCLA8	27/06/2013	Call	11.000	10	0.160
LLCN28	27/06/2013	Call	11.250	254	0.095
LLCNS8	27/06/2013	Call	11.500	236	0.060
LLCPX8	27/06/2013	Call	11.750	0	0.035
LLCKS8	27/06/2013	Call	11.760	0	0.025
LLCR68	27/06/2013	Call	12.000	0	0.020
LLCS48	27/06/2013	Call	12.250	0	0.015
LLCSK8	27/06/2013	Call	12.500	0	0.010
LLCXN8	27/06/2013	Call	12.750	0	0.005
LLCY58	27/06/2013	Call	13.000	0	0.003
LLCXG8	25/07/2013	Call	0.010	0	10.645
LLCV48	25/07/2013	Call	8.000	0	2.640
LLCQC8	25/07/2013	Call	8.250	0	2.390
LLCQG8	25/07/2013	Call	8.500	0	2.145
LLCQW8	25/07/2013	Call	8.750	0	1.900
LLCQ68	25/07/2013	Call	9.000	0	1.660
LLCQ88	25/07/2013	Call	9.250	0	1.425
LLCQE8	25/07/2013	Call	9.500	0	1.200
LLCQU8	25/07/2013	Call	9.750	0	0.990
LLCQ48	25/07/2013	Call	10.000	424	0.800
LLCQI8	25/07/2013	Call	10.250	139	0.640
LLCQM8	25/07/2013	Call	10.500	50	0.485
LLCQQ8	25/07/2013	Call	10.750	256	0.355
LLCQA8	25/07/2013	Call	11.000	988	0.250
LLCQK8	25/07/2013	Call	11.250	0	0.175
LLCQO8	25/07/2013	Call	11.500	0	0.120
LLCQS8	25/07/2013	Call	11.750	0	0.080
LLCR88	25/07/2013	Call	12.000	0	0.055
LLCS68	25/07/2013	Call	12.250	0	0.035
LLCSM8	25/07/2013	Call	12.500	0	0.025
LLCXP8	25/07/2013	Call	12.750	0	0.015
LLCY78	25/07/2013	Call	13.000	0	0.008
LLCV68	29/08/2013	Call	8.000	0	2.690
LLCUV8	29/08/2013	Call	8.250	0	2.435
LLCUT8	29/08/2013	Call	8.500	0	2.190
LLCTT8	29/08/2013	Call	8.750	0	1.970
LLCT78	29/08/2013	Call	9.000	0	1.745
LLCU48	29/08/2013	Call	9.010	100	1.725
LLCTD8	29/08/2013	Call	9.250	0	1.525
LLCUY8	29/08/2013	Call	9.260	0	1.500
LLCTJ8	29/08/2013	Call	9.500	0	1.315
LLCUZ8	29/08/2013	Call	9.510	0	1.290
LLCTV8	29/08/2013	Call	9.750	0	1.120
LLCV38	29/08/2013	Call	9.760	120	1.085
LLCT58	29/08/2013	Call	10.000	0	0.940
LLCTL8	29/08/2013	Call	10.250	0	0.770
LLCTP8	29/08/2013	Call	10.500	10	0.620
LLCTX8	29/08/2013	Call	10.750	10	0.490
LLCTB8	29/08/2013	Call	11.000	10	0.375
LLCTN8	29/08/2013	Call	11.250	10	0.280
LLCTR8	29/08/2013	Call	11.500	10	0.200
LLCT98	29/08/2013	Call	11.750	0	0.140
LLCTF8	29/08/2013	Call	12.000	0	0.095
LLCTH8	29/08/2013	Call	12.250	0	0.065
LLCUF8	29/08/2013	Call	12.500	0	0.055
LLCXR8	29/08/2013	Call	12.750	0	0.035
LLCY98	29/08/2013	Call	13.000	0	0.030
LLCFX8	26/09/2013	Call	0.010	0	10.470
LLCVC7	26/09/2013	Call	5.000	0	5.640
LLCV27	26/09/2013	Call	5.500	0	5.145
LLCV67	26/09/2013	Call	6.000	0	4.650
LLCEX8	26/09/2013	Call	6.250	0	4.405
LLCV47	26/09/2013	Call	6.500	0	4.155
LLCF68	26/09/2013	Call	6.750	0	3.905
LLCV87	26/09/2013	Call	7.000	0	3.665
LLCEV8	26/09/2013	Call	7.250	0	3.420
LLCUZ7	26/09/2013	Call	7.500	0	3.175
LLCF88	26/09/2013	Call	7.750	0	2.925
LLCVA7	26/09/2013	Call	8.000	0	2.680
LLCEZ8	26/09/2013	Call	8.250	0	2.440
LLCUX7	26/09/2013	Call	8.500	0	2.200
LLCF48	26/09/2013	Call	8.750	0	1.965
LLCUV7	26/09/2013	Call	9.000	0	1.740
LLCF28	26/09/2013	Call	9.250	0	1.520
LLCX67	26/09/2013	Call	9.500	377	1.315
LLCFY8	26/09/2013	Call	9.750	65	1.120
LLCZ27	26/09/2013	Call	10.000	0	0.940
LLCG18	26/09/2013	Call	10.250	30	0.775
LLCDZ8	26/09/2013	Call	10.500	50	0.625
LLCKP8	26/09/2013	Call	10.750	50	0.495
LLCLC8	26/09/2013	Call	11.000	160	0.385
LLCN48	26/09/2013	Call	11.250	100	0.300
LLCNU8	26/09/2013	Call	11.500	38	0.230
LLCPZ8	26/09/2013	Call	11.750	30	0.175
LLCRF8	26/09/2013	Call	12.000	60	0.130
LLCS88	26/09/2013	Call	12.250	30	0.100
LLCSO8	26/09/2013	Call	12.500	0	0.075
LLCV88	26/09/2013	Call	12.510	0	0.055
LLCXT8	26/09/2013	Call	12.750	0	0.050
LLCYB8	26/09/2013	Call	13.000	0	0.035
LLCXD8	24/10/2013	Call	8.750	0	1.975
LLCWQ8	24/10/2013	Call	9.000	0	1.750
LLCWU8	24/10/2013	Call	9.250	0	1.540
LLCX78	24/10/2013	Call	9.500	0	1.335
LLCX98	24/10/2013	Call	9.750	0	1.145
LLCWO8	24/10/2013	Call	10.000	0	0.970
LLCWW8	24/10/2013	Call	10.250	0	0.815
LLCXB8	24/10/2013	Call	10.500	0	0.670
LLCWK8	24/10/2013	Call	10.750	0	0.545
LLCWY8	24/10/2013	Call	11.000	0	0.435
LLCX38	24/10/2013	Call	11.250	0	0.340
LLCX58	24/10/2013	Call	11.500	0	0.265
LLCWM8	24/10/2013	Call	11.750	0	0.200
LLCWS8	24/10/2013	Call	12.000	0	0.145
LLCX18	24/10/2013	Call	12.250	0	0.110
LLCXH8	24/10/2013	Call	12.500	0	0.085
LLCXV8	24/10/2013	Call	12.750	0	0.070
LLCYD8	24/10/2013	Call	13.000	0	0.045
LLCMC8	19/12/2013	Call	0.010	0	10.535
LLCRS7	19/12/2013	Call	5.000	0	5.640
LLCRT7	19/12/2013	Call	5.500	0	5.150
LLCRW7	19/12/2013	Call	6.000	0	4.655
LLCRX7	19/12/2013	Call	6.500	0	4.160
LLCS17	19/12/2013	Call	7.000	0	3.670
LLCMD8	19/12/2013	Call	7.250	0	3.425
LLCS27	19/12/2013	Call	7.500	0	3.170
LLCLK8	19/12/2013	Call	7.750	0	2.925
LLCS57	19/12/2013	Call	8.000	0	2.695
LLCLM8	19/12/2013	Call	8.250	0	2.460
LLCS67	19/12/2013	Call	8.500	0	2.225
LLCLI8	19/12/2013	Call	8.750	0	2.000
LLCS97	19/12/2013	Call	9.000	144	1.785
LLCLO8	19/12/2013	Call	9.250	0	1.585
LLCSA7	19/12/2013	Call	9.500	78	1.395
LLCLE8	19/12/2013	Call	9.750	30	1.215
LLCZ47	19/12/2013	Call	10.000	931	1.045
LLCLQ8	19/12/2013	Call	10.250	0	0.895
LLCE28	19/12/2013	Call	10.500	161	0.760
LLCLG8	19/12/2013	Call	10.750	0	0.635
LLCGR8	19/12/2013	Call	11.000	200	0.530
LLCN68	19/12/2013	Call	11.250	30	0.435
LLCNW8	19/12/2013	Call	11.500	94	0.350
LLCQ28	19/12/2013	Call	11.750	30	0.280
LLCRH8	19/12/2013	Call	12.000	69	0.220
LLCSA8	19/12/2013	Call	12.250	0	0.170
LLCSQ8	19/12/2013	Call	12.500	0	0.135
LLCXY8	19/12/2013	Call	12.750	0	0.120
LLCYF8	19/12/2013	Call	13.000	0	0.085
LLCW78	27/03/2014	Call	0.010	0	10.380
LLCVE7	27/03/2014	Call	5.000	0	5.640
LLCVS7	27/03/2014	Call	5.500	0	5.150
LLCVM7	27/03/2014	Call	6.000	0	4.655
LLCVU7	27/03/2014	Call	6.500	0	4.160
LLCVO7	27/03/2014	Call	7.000	0	3.670
LLCWC8	27/03/2014	Call	7.010	270	3.405
LLCVI7	27/03/2014	Call	7.500	0	3.175
LLCWF8	27/03/2014	Call	7.510	0	2.835
LLCVQ7	27/03/2014	Call	8.000	0	2.705
LLCWG8	27/03/2014	Call	8.010	0	2.445
LLCW88	27/03/2014	Call	8.250	0	2.485
LLCVG7	27/03/2014	Call	8.500	0	2.240
LLCVG8	27/03/2014	Call	8.750	0	2.025
LLCVK7	27/03/2014	Call	9.000	0	1.820
LLCVC8	27/03/2014	Call	9.250	0	1.630
LLCX87	27/03/2014	Call	9.500	0	1.450
LLCVI8	27/03/2014	Call	9.750	0	1.280
LLCZ67	27/03/2014	Call	10.000	68	1.130
LLCVA8	27/03/2014	Call	10.250	0	0.990
LLCE48	27/03/2014	Call	10.500	163	0.860
LLCVM8	27/03/2014	Call	10.750	0	0.745
LLCGT8	27/03/2014	Call	11.000	123	0.640
LLCVE8	27/03/2014	Call	11.250	30	0.550
LLCMF8	27/03/2014	Call	11.500	30	0.465
LLCVK8	27/03/2014	Call	11.750	0	0.390
LLCNY8	27/03/2014	Call	12.000	54	0.330
LLCWI8	27/03/2014	Call	12.250	0	0.275
LLCRJ8	27/03/2014	Call	12.500	30	0.230
LLCY18	27/03/2014	Call	12.750	0	0.190
LLCUH8	27/03/2014	Call	13.000	0	0.160
LLCW77	26/06/2014	Call	5.000	0	5.640
LLCW17	26/06/2014	Call	5.500	0	5.140
LLCWB7	26/06/2014	Call	6.000	0	4.645
LLCVW7	26/06/2014	Call	6.500	0	4.150
LLCWD7	26/06/2014	Call	7.000	0	3.665
LLCW37	26/06/2014	Call	7.500	0	3.200
LLCW97	26/06/2014	Call	8.000	0	2.765
LLCW57	26/06/2014	Call	8.500	0	2.370
LLCVY7	26/06/2014	Call	9.000	0	2.015
LLCXA7	26/06/2014	Call	9.500	0	1.700
LLCZ87	26/06/2014	Call	10.000	0	1.430
LLCE68	26/06/2014	Call	10.500	0	1.195
LLCGV8	26/06/2014	Call	11.000	0	0.590
LLCMH8	26/06/2014	Call	11.500	58	0.505
LLCP18	26/06/2014	Call	12.000	0	0.415
LLCRL8	26/06/2014	Call	12.500	0	0.310
LLCUJ8	26/06/2014	Call	13.000	0	0.230
LLCYH8	26/06/2014	Call	13.500	0	0.170
LLCFH8	25/09/2014	Call	6.000	0	4.645
LLCFR8	25/09/2014	Call	6.500	0	4.150
LLCFF8	25/09/2014	Call	7.000	0	3.650
LLCFT8	25/09/2014	Call	7.500	0	3.155
LLCFJ8	25/09/2014	Call	8.000	0	2.665
LLCFN8	25/09/2014	Call	8.500	0	2.190
LLCFL8	25/09/2014	Call	9.000	0	1.750
LLCFP8	25/09/2014	Call	9.500	0	1.345
LLCFV8	25/09/2014	Call	10.000	0	1.000
LLCG38	25/09/2014	Call	10.500	0	0.705
LLCGX8	25/09/2014	Call	11.000	0	0.470
LLCMJ8	25/09/2014	Call	11.500	0	0.320
LLCP38	25/09/2014	Call	12.000	0	0.210
LLCRN8	25/09/2014	Call	12.500	0	0.135
LLCUL8	25/09/2014	Call	13.000	0	0.085
LLCYJ8	25/09/2014	Call	13.500	0	0.050
LLCWL7	18/12/2014	Call	5.000	0	5.635
LLCWP7	18/12/2014	Call	5.500	0	5.140
LLCWF7	18/12/2014	Call	6.000	0	4.645
LLCWN7	18/12/2014	Call	6.500	0	4.155
LLCWH7	18/12/2014	Call	7.000	0	3.675
LLCWR7	18/12/2014	Call	7.500	0	3.230
LLCWJ7	18/12/2014	Call	8.000	0	2.815
LLCWV7	18/12/2014	Call	8.500	0	2.450
LLCWT7	18/12/2014	Call	9.000	0	2.130
LLCXC7	18/12/2014	Call	9.500	0	1.840
LLCZA7	18/12/2014	Call	10.000	0	1.475
LLCE88	18/12/2014	Call	10.500	0	1.365
LLCGZ8	18/12/2014	Call	11.000	0	1.170
LLCML8	18/12/2014	Call	11.500	0	0.995
LLCP58	18/12/2014	Call	12.000	0	0.855
LLCRP8	18/12/2014	Call	12.500	0	0.725
LLCUN8	18/12/2014	Call	13.000	0	0.615
LLCYL8	18/12/2014	Call	13.500	0	0.525
LLCVS8	26/03/2015	Call	8.000	0	2.700
LLCVY8	26/03/2015	Call	8.500	0	2.275
LLCVU8	26/03/2015	Call	9.000	0	1.910
LLCW38	26/03/2015	Call	9.500	0	1.595
LLCVQ8	26/03/2015	Call	10.000	0	1.320
LLCW58	26/03/2015	Call	10.500	0	1.090
LLCVO8	26/03/2015	Call	11.000	0	0.890
LLCW18	26/03/2015	Call	11.500	0	0.725
LLCVW8	26/03/2015	Call	12.000	0	0.590
LLCWA8	26/03/2015	Call	12.500	0	0.480
LLCXJ8	26/03/2015	Call	13.000	0	0.380
LLCYN8	26/03/2015	Call	13.500	0	0.305
LLCYE7	25/06/2015	Call	5.000	0	5.640
LLCY37	25/06/2015	Call	5.500	0	5.145
LLCYB7	25/06/2015	Call	6.000	0	4.650
LLCY17	25/06/2015	Call	6.500	0	4.155
LLCY97	25/06/2015	Call	7.000	0	3.665
LLCXT7	25/06/2015	Call	7.500	0	3.200
LLCY57	25/06/2015	Call	8.000	0	2.775
LLCXY7	25/06/2015	Call	8.500	0	2.400
LLCY77	25/06/2015	Call	9.000	0	2.070
LLCXV7	25/06/2015	Call	9.500	0	1.785
LLCZC7	25/06/2015	Call	10.000	0	1.535
LLCEF8	25/06/2015	Call	10.500	0	1.315
LLCI28	25/06/2015	Call	11.000	0	1.125
LLCMN8	25/06/2015	Call	11.500	0	0.960
LLCP78	25/06/2015	Call	12.000	0	0.815
LLCRR8	25/06/2015	Call	12.500	0	0.695
LLCUP8	25/06/2015	Call	13.000	0	0.590
LLCYP8	25/06/2015	Call	13.500	0	0.500
LLCLS8	17/12/2015	Call	7.000	0	3.655
LLCMA8	17/12/2015	Call	7.500	0	3.160
LLCLU8	17/12/2015	Call	8.000	0	2.665
LLCM68	17/12/2015	Call	8.500	0	2.180
LLCLX8	17/12/2015	Call	9.000	0	1.740
LLCM88	17/12/2015	Call	9.500	0	1.370
LLCLZ8	17/12/2015	Call	10.000	0	1.075
LLCM48	17/12/2015	Call	10.500	0	0.835
LLCM28	17/12/2015	Call	11.000	0	0.645
LLCMP8	17/12/2015	Call	11.500	0	0.495
LLCP98	17/12/2015	Call	12.000	0	0.375
LLCRT8	17/12/2015	Call	12.500	0	0.280
LLCUR8	17/12/2015	Call	13.000	0	0.210
LLCYR8	17/12/2015	Call	13.500	0	0.155
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	0.000
LLCK28	30/05/2013	Put	9.000	0	0.000
LLCK88	30/05/2013	Put	9.250	112	0.000
LLCJL8	30/05/2013	Put	9.500	125	0.002
LLCSW8	30/05/2013	Put	9.510	0	0.025
LLCJT8	30/05/2013	Put	9.750	294	0.008
LLCSV8	30/05/2013	Put	9.760	90	0.030
LLCJZ8	30/05/2013	Put	10.000	522	0.025
LLCU58	30/05/2013	Put	10.010	100	0.030
LLCJP8	30/05/2013	Put	10.250	644	0.060
LLCU88	30/05/2013	Put	10.260	0	0.055
LLCKA8	30/05/2013	Put	10.500	845	0.125
LLCU98	30/05/2013	Put	10.510	0	0.115
LLCKM8	30/05/2013	Put	10.750	30	0.245
LLCUC8	30/05/2013	Put	10.760	0	0.255
LLCL98	30/05/2013	Put	11.000	0	0.435
LLCUD8	30/05/2013	Put	11.010	0	0.445
LLCN18	30/05/2013	Put	11.250	0	0.670
LLCNR8	30/05/2013	Put	11.500	0	0.910
LLCPW8	30/05/2013	Put	11.750	0	1.155
LLCR58	30/05/2013	Put	12.000	0	1.400
LLCS38	30/05/2013	Put	12.250	0	1.650
LLCSJ8	30/05/2013	Put	12.500	0	1.900
LLCXM8	30/05/2013	Put	12.750	0	2.150
LLCY48	30/05/2013	Put	13.000	0	2.400
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	0.000
LLCUG7	27/06/2013	Put	8.500	92	0.001
LLCXI7	27/06/2013	Put	8.750	0	0.002
LLCUM7	27/06/2013	Put	9.000	5,434	0.005
LLCU28	27/06/2013	Put	9.010	0	0.030
LLCYL7	27/06/2013	Put	9.250	163	0.010
LLCX57	27/06/2013	Put	9.500	135	0.025
LLCT18	27/06/2013	Put	9.510	0	0.040
LLCZP7	27/06/2013	Put	9.750	203	0.055
LLCSZ8	27/06/2013	Put	9.760	0	0.055
LLCC68	27/06/2013	Put	10.000	4,450	0.090
LLCDY8	27/06/2013	Put	10.250	170	0.155
LLCGQ8	27/06/2013	Put	10.500	49	0.245
LLCKO8	27/06/2013	Put	10.750	33	0.370
LLCLB8	27/06/2013	Put	11.000	218	0.520
LLCN38	27/06/2013	Put	11.250	0	0.715
LLCNT8	27/06/2013	Put	11.500	0	0.930
LLCPY8	27/06/2013	Put	11.750	0	1.160
LLCKR8	27/06/2013	Put	11.760	94	1.150
LLCR78	27/06/2013	Put	12.000	0	1.400
LLCS58	27/06/2013	Put	12.250	0	1.650
LLCSL8	27/06/2013	Put	12.500	0	1.900
LLCXO8	27/06/2013	Put	12.750	0	2.150
LLCY68	27/06/2013	Put	13.000	0	2.400
LLCV58	25/07/2013	Put	8.000	0	0.001
LLCQD8	25/07/2013	Put	8.250	0	0.003
LLCQH8	25/07/2013	Put	8.500	0	0.006
LLCQX8	25/07/2013	Put	8.750	86	0.010
LLCQ78	25/07/2013	Put	9.000	63	0.025
LLCQ98	25/07/2013	Put	9.250	49	0.040
LLCQF8	25/07/2013	Put	9.500	0	0.070
LLCQV8	25/07/2013	Put	9.750	0	0.105
LLCQ58	25/07/2013	Put	10.000	91	0.155
LLCQJ8	25/07/2013	Put	10.250	165	0.225
LLCQN8	25/07/2013	Put	10.500	200	0.330
LLCQR8	25/07/2013	Put	10.750	2,650	0.450
LLCQB8	25/07/2013	Put	11.000	50	0.590
LLCQL8	25/07/2013	Put	11.250	0	0.770
LLCQP8	25/07/2013	Put	11.500	0	0.965
LLCQT8	25/07/2013	Put	11.750	0	1.185
LLCR98	25/07/2013	Put	12.000	0	1.415
LLCS78	25/07/2013	Put	12.250	0	1.655
LLCSN8	25/07/2013	Put	12.500	0	1.900
LLCXQ8	25/07/2013	Put	12.750	0	2.150
LLCY88	25/07/2013	Put	13.000	0	2.400
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	0.035
LLCTU8	29/08/2013	Put	8.750	0	0.045
LLCT88	29/08/2013	Put	9.000	0	0.070
LLCU38	29/08/2013	Put	9.010	0	0.065
LLCTE8	29/08/2013	Put	9.250	33	0.100
LLCUX8	29/08/2013	Put	9.260	0	0.090
LLCTK8	29/08/2013	Put	9.500	25	0.140
LLCV18	29/08/2013	Put	9.510	0	0.120
LLCTW8	29/08/2013	Put	9.750	100	0.190
LLCV28	29/08/2013	Put	9.760	0	0.170
LLCT68	29/08/2013	Put	10.000	0	0.260
LLCTM8	29/08/2013	Put	10.250	0	0.340
LLCTQ8	29/08/2013	Put	10.500	0	0.445
LLCTY8	29/08/2013	Put	10.750	0	0.560
LLCTC8	29/08/2013	Put	11.000	0	0.700
LLCTO8	29/08/2013	Put	11.250	0	0.860
LLCTS8	29/08/2013	Put	11.500	0	1.035
LLCTA8	29/08/2013	Put	11.750	0	1.230
LLCTG8	29/08/2013	Put	12.000	0	1.440
LLCTI8	29/08/2013	Put	12.250	0	1.675
LLCUG8	29/08/2013	Put	12.500	0	1.905
LLCXS8	29/08/2013	Put	12.750	0	2.150
LLCYA8	29/08/2013	Put	13.000	0	2.400
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	0.002
LLCV57	26/09/2013	Put	6.500	40	0.003
LLCF78	26/09/2013	Put	6.750	0	0.005
LLCV97	26/09/2013	Put	7.000	190	0.009
LLCEW8	26/09/2013	Put	7.250	0	0.015
LLCV17	26/09/2013	Put	7.500	190	0.025
LLCF98	26/09/2013	Put	7.750	10	0.025
LLCVB7	26/09/2013	Put	8.000	0	0.030
LLCF18	26/09/2013	Put	8.250	60	0.050
LLCUY7	26/09/2013	Put	8.500	30	0.060
LLCF58	26/09/2013	Put	8.750	100	0.075
LLCUW7	26/09/2013	Put	9.000	100	0.120
LLCF38	26/09/2013	Put	9.250	87	0.160
LLCX77	26/09/2013	Put	9.500	90	0.210
LLCFZ8	26/09/2013	Put	9.750	22	0.270
LLCZ37	26/09/2013	Put	10.000	100	0.355
LLCG28	26/09/2013	Put	10.250	22	0.460
LLCE18	26/09/2013	Put	10.500	0	0.575
LLCKQ8	26/09/2013	Put	10.750	0	0.715
LLCLD8	26/09/2013	Put	11.000	0	0.860
LLCN58	26/09/2013	Put	11.250	0	1.020
LLCNV8	26/09/2013	Put	11.500	0	1.200
LLCQ18	26/09/2013	Put	11.750	0	1.390
LLCRG8	26/09/2013	Put	12.000	100	1.600
LLCS98	26/09/2013	Put	12.250	0	1.820
LLCSP8	26/09/2013	Put	12.500	41	2.095
LLCV98	26/09/2013	Put	12.510	25	2.050
LLCXU8	26/09/2013	Put	12.750	0	2.280
LLCYC8	26/09/2013	Put	13.000	0	2.520
LLCXF8	24/10/2013	Put	8.750	0	0.100
LLCWR8	24/10/2013	Put	9.000	0	0.140
LLCWV8	24/10/2013	Put	9.250	0	0.185
LLCX88	24/10/2013	Put	9.500	0	0.245
LLCXA8	24/10/2013	Put	9.750	0	0.315
LLCWP8	24/10/2013	Put	10.000	0	0.400
LLCWX8	24/10/2013	Put	10.250	0	0.500
LLCXC8	24/10/2013	Put	10.500	0	0.615
LLCWL8	24/10/2013	Put	10.750	0	0.750
LLCWZ8	24/10/2013	Put	11.000	0	0.895
LLCX48	24/10/2013	Put	11.250	0	1.060
LLCX68	24/10/2013	Put	11.500	0	1.240
LLCWN8	24/10/2013	Put	11.750	0	1.430
LLCWT8	24/10/2013	Put	12.000	0	1.635
LLCX28	24/10/2013	Put	12.250	0	1.845
LLCXI8	24/10/2013	Put	12.500	0	2.070
LLCXW8	24/10/2013	Put	12.750	0	2.300
LLCYE8	24/10/2013	Put	13.000	0	2.535
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	0.030
LLCME8	19/12/2013	Put	7.250	0	0.040
LLCS37	19/12/2013	Put	7.500	118	0.040
LLCLL8	19/12/2013	Put	7.750	0	0.050
LLCS47	19/12/2013	Put	8.000	30	0.070
LLCLN8	19/12/2013	Put	8.250	0	0.095
LLCS77	19/12/2013	Put	8.500	60	0.120
LLCLJ8	19/12/2013	Put	8.750	0	0.150
LLCS87	19/12/2013	Put	9.000	50	0.195
LLCLP8	19/12/2013	Put	9.250	10	0.250
LLCSB7	19/12/2013	Put	9.500	50	0.315
LLCLF8	19/12/2013	Put	9.750	100	0.390
LLCZ57	19/12/2013	Put	10.000	408	0.480
LLCLR8	19/12/2013	Put	10.250	80	0.580
LLCE38	19/12/2013	Put	10.500	40	0.695
LLCLH8	19/12/2013	Put	10.750	0	0.825
LLCGS8	19/12/2013	Put	11.000	0	0.970
LLCN78	19/12/2013	Put	11.250	0	1.125
LLCNX8	19/12/2013	Put	11.500	0	1.295
LLCQ38	19/12/2013	Put	11.750	0	1.480
LLCRI8	19/12/2013	Put	12.000	68	1.675
LLCSB8	19/12/2013	Put	12.250	0	1.885
LLCSR8	19/12/2013	Put	12.500	0	2.160
LLCXZ8	19/12/2013	Put	12.750	0	2.355
LLCYG8	19/12/2013	Put	13.000	0	2.555
LLCVF7	27/03/2014	Put	5.000	0	0.010
LLCVT7	27/03/2014	Put	5.500	0	0.025
LLCVN7	27/03/2014	Put	6.000	0	0.030
LLCVV7	27/03/2014	Put	6.500	0	0.040
LLCVP7	27/03/2014	Put	7.000	0	0.060
LLCWD8	27/03/2014	Put	7.010	0	0.065
LLCVJ7	27/03/2014	Put	7.500	30	0.100
LLCWE8	27/03/2014	Put	7.510	30	0.085
LLCVR7	27/03/2014	Put	8.000	30	0.130
LLCWH8	27/03/2014	Put	8.010	30	0.130
LLCW98	27/03/2014	Put	8.250	30	0.170
LLCVH7	27/03/2014	Put	8.500	30	0.215
LLCVH8	27/03/2014	Put	8.750	30	0.235
LLCVL7	27/03/2014	Put	9.000	60	0.295
LLCVD8	27/03/2014	Put	9.250	0	0.365
LLCX97	27/03/2014	Put	9.500	0	0.450
LLCVJ8	27/03/2014	Put	9.750	0	0.535
LLCZ77	27/03/2014	Put	10.000	20	0.645
LLCVB8	27/03/2014	Put	10.250	0	0.755
LLCE58	27/03/2014	Put	10.500	24	0.880
LLCVN8	27/03/2014	Put	10.750	0	1.020
LLCGU8	27/03/2014	Put	11.000	100	1.165
LLCVF8	27/03/2014	Put	11.250	0	1.325
LLCMG8	27/03/2014	Put	11.500	0	1.495
LLCVL8	27/03/2014	Put	11.750	0	1.675
LLCNZ8	27/03/2014	Put	12.000	0	1.860
LLCWJ8	27/03/2014	Put	12.250	0	2.055
LLCRK8	27/03/2014	Put	12.500	0	2.330
LLCY28	27/03/2014	Put	12.750	0	2.510
LLCUI8	27/03/2014	Put	13.000	0	2.685
LLCW87	26/06/2014	Put	5.000	0	0.004
LLCW27	26/06/2014	Put	5.500	0	0.010
LLCWC7	26/06/2014	Put	6.000	0	0.025
LLCVX7	26/06/2014	Put	6.500	0	0.050
LLCWE7	26/06/2014	Put	7.000	0	0.095
LLCW47	26/06/2014	Put	7.500	0	0.160
LLCWA7	26/06/2014	Put	8.000	105	0.255
LLCW67	26/06/2014	Put	8.500	0	0.380
LLCVZ7	26/06/2014	Put	9.000	0	0.535
LLCXB7	26/06/2014	Put	9.500	0	0.730
LLCZ97	26/06/2014	Put	10.000	0	0.900
LLCE78	26/06/2014	Put	10.500	300	1.225
LLCGW8	26/06/2014	Put	11.000	0	1.520
LLCMI8	26/06/2014	Put	11.500	0	1.840
LLCP28	26/06/2014	Put	12.000	0	2.190
LLCRM8	26/06/2014	Put	12.500	0	2.565
LLCUK8	26/06/2014	Put	13.000	0	2.960
LLCYI8	26/06/2014	Put	13.500	0	3.370
LLCFI8	25/09/2014	Put	6.000	0	0.003
LLCFS8	25/09/2014	Put	6.500	0	0.009
LLCFG8	25/09/2014	Put	7.000	0	0.025
LLCFU8	25/09/2014	Put	7.500	0	0.050
LLCFK8	25/09/2014	Put	8.000	0	0.100
LLCFO8	25/09/2014	Put	8.500	0	0.185
LLCFM8	25/09/2014	Put	9.000	0	0.305
LLCFQ8	25/09/2014	Put	9.500	0	0.435
LLCFW8	25/09/2014	Put	10.000	0	0.615
LLCG48	25/09/2014	Put	10.500	0	0.850
LLCGY8	25/09/2014	Put	11.000	0	1.155
LLCMK8	25/09/2014	Put	11.500	0	1.500
LLCP48	25/09/2014	Put	12.000	0	1.885
LLCRO8	25/09/2014	Put	12.500	0	2.295
LLCUM8	25/09/2014	Put	13.000	0	2.725
LLCYK8	25/09/2014	Put	13.500	0	3.175
LLCWM7	18/12/2014	Put	5.000	0	0.015
LLCWQ7	18/12/2014	Put	5.500	0	0.035
LLCWG7	18/12/2014	Put	6.000	0	0.070
LLCWO7	18/12/2014	Put	6.500	0	0.115
LLCWI7	18/12/2014	Put	7.000	0	0.160
LLCWS7	18/12/2014	Put	7.500	70	0.285
LLCWK7	18/12/2014	Put	8.000	0	0.410
LLCWW7	18/12/2014	Put	8.500	0	0.510
LLCWU7	18/12/2014	Put	9.000	0	0.755
LLCXD7	18/12/2014	Put	9.500	0	0.970
LLCZB7	18/12/2014	Put	10.000	0	1.215
LLCE98	18/12/2014	Put	10.500	0	1.485
LLCI18	18/12/2014	Put	11.000	0	1.790
LLCMM8	18/12/2014	Put	11.500	0	2.105
LLCP68	18/12/2014	Put	12.000	0	2.450
LLCRQ8	18/12/2014	Put	12.500	0	2.815
LLCUO8	18/12/2014	Put	13.000	0	3.190
LLCYM8	18/12/2014	Put	13.500	0	3.590
LLCVT8	26/03/2015	Put	8.000	0	0.260
LLCVZ8	26/03/2015	Put	8.500	0	0.390
LLCVV8	26/03/2015	Put	9.000	0	0.555
LLCW48	26/03/2015	Put	9.500	0	0.755
LLCVR8	26/03/2015	Put	10.000	0	0.990
LLCW68	26/03/2015	Put	10.500	0	1.260
LLCVP8	26/03/2015	Put	11.000	0	1.560
LLCW28	26/03/2015	Put	11.500	0	1.890
LLCVX8	26/03/2015	Put	12.000	0	2.245
LLCWB8	26/03/2015	Put	12.500	0	2.625
LLCXK8	26/03/2015	Put	13.000	0	3.015
LLCYO8	26/03/2015	Put	13.500	0	3.425
LLCYF7	25/06/2015	Put	5.000	0	0.025
LLCY47	25/06/2015	Put	5.500	0	0.050
LLCYC7	25/06/2015	Put	6.000	0	0.090
LLCY27	25/06/2015	Put	6.500	0	0.105
LLCYA7	25/06/2015	Put	7.000	92	0.145
LLCXU7	25/06/2015	Put	7.500	80	0.250
LLCY67	25/06/2015	Put	8.000	0	0.485
LLCXZ7	25/06/2015	Put	8.500	0	0.650
LLCY87	25/06/2015	Put	9.000	0	0.840
LLCXW7	25/06/2015	Put	9.500	0	1.065
LLCZD7	25/06/2015	Put	10.000	0	1.315
LLCEG8	25/06/2015	Put	10.500	0	1.590
LLCI38	25/06/2015	Put	11.000	0	1.890
LLCMO8	25/06/2015	Put	11.500	0	2.210
LLCP88	25/06/2015	Put	12.000	0	2.550
LLCRS8	25/06/2015	Put	12.500	0	2.910
LLCUQ8	25/06/2015	Put	13.000	0	3.280
LLCYQ8	25/06/2015	Put	13.500	0	3.670
LLCLT8	17/12/2015	Put	7.000	0	0.075
LLCMB8	17/12/2015	Put	7.500	0	0.140
LLCLW8	17/12/2015	Put	8.000	0	0.230
LLCM78	17/12/2015	Put	8.500	0	0.350
LLCLY8	17/12/2015	Put	9.000	0	0.515
LLCM98	17/12/2015	Put	9.500	0	0.710
LLCM18	17/12/2015	Put	10.000	0	0.950
LLCM58	17/12/2015	Put	10.500	0	1.220
LLCM38	17/12/2015	Put	11.000	0	1.525
LLCMQ8	17/12/2015	Put	11.500	0	1.860
LLCPK8	17/12/2015	Put	12.000	0	2.220
LLCRU8	17/12/2015	Put	12.500	0	2.600
LLCUS8	17/12/2015	Put	13.000	0	3.000
LLCYS8	17/12/2015	Put	13.500	0	3.415

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