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 13.850 0.000 13.750 13.910 14.070 14.100 13.800 2,607,139 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 13.845 13.845 0.000   20 13.845
LLCWO9 28/08/2014 Call 9.250 4.605 4.605 0.000   0 4.605
LLCWP9 28/08/2014 Put 9.250 0.000 0.000 0.000   110 0.000
LLCVU9 28/08/2014 Call 9.750 4.105 4.105 0.000   0 4.105
LLCVV9 28/08/2014 Put 9.750 0.000 0.000 0.000   110 0.000
LLCWF9 28/08/2014 Call 10.000 3.855 3.855 0.000   0 3.855
LLCWG9 28/08/2014 Put 10.000 0.001 0.001 0.000   0 0.001
LLCW59 28/08/2014 Call 10.250 3.605 3.605 0.000   0 3.605
LLCW69 28/08/2014 Put 10.250 0.001 0.001 0.000   50 0.001
LLCVY9 28/08/2014 Call 10.500 3.355 3.355 0.000   0 3.355
LLCVZ9 28/08/2014 Put 10.500 0.002 0.002 0.000   0 0.002
LLCWL9 28/08/2014 Call 10.750 3.105 3.105 0.000   0 3.105
LLCWM9 28/08/2014 Put 10.750 0.004 0.004 0.000   0 0.004
LLCWD9 28/08/2014 Call 11.000 2.855 2.855 0.000   0 2.855
LLCWE9 28/08/2014 Put 11.000 0.007 0.007 0.000   0 0.007
LLCWB9 28/08/2014 Call 11.250 2.605 2.605 0.000   0 2.605
LLCWC9 28/08/2014 Put 11.250 0.010 0.010 0.000   100 0.010
LLCVW9 28/08/2014 Call 11.500 2.355 2.355 0.000   0 2.355
LLCVX9 28/08/2014 Put 11.500 0.015 0.015 0.000   0 0.015
LLCWJ9 28/08/2014 Call 11.750 2.105 2.105 0.000   0 2.105
LLCWK9 28/08/2014 Put 11.750 0.020 0.020 0.000   0 0.020
LLCW99 28/08/2014 Call 12.000 1.860 1.860 0.000   241 1.860
LLCWA9 28/08/2014 Put 12.000 0.025 0.025 0.000   120 0.025
LLCW39 28/08/2014 Call 12.250 1.610 1.610 0.000   15 1.610
LLCW49 28/08/2014 Put 12.250 0.030 0.030 0.000   0 0.030
LLCVS9 28/08/2014 Call 12.500 1.360 1.360 0.000   22 1.360
LLCVT9 28/08/2014 Put 12.500 0.035 0.035 0.000   2,030 0.035
LLCIY7 28/08/2014 Call 12.510 1.350 1.350 0.000   0 1.350
LLCIX7 28/08/2014 Put 12.510 0.035 0.035 0.000   0 0.035
LLCWH9 28/08/2014 Call 12.750 1.115 1.115 0.000   100 1.115
LLCWI9 28/08/2014 Put 12.750 0.040 0.040 0.000   693 0.040
LLCW79 28/08/2014 Call 13.000 0.875 0.875 0.000   1,011 0.875
LLCW89 28/08/2014 Put 13.000 0.050 0.050 0.000   1,459 0.050
LLCWQ9 28/08/2014 Call 13.250 0.645 0.645 0.000   397 0.645
LLCWR9 28/08/2014 Put 13.250 0.070 0.070 0.000   379 0.070
LLCWS9 28/08/2014 Call 13.500 0.445 0.445 0.000   3,722 0.445
LLCWT9 28/08/2014 Put 13.500 0.110 0.110 0.000   145 0.110
LLCX79 28/08/2014 Call 13.750 0.285 0.285 0.000 1,000 2,136 0.285
LLCX89 28/08/2014 Put 13.750 0.190 0.190 0.000   50 0.190
LLCY79 28/08/2014 Call 14.000 0.170 0.170 0.000   22,480 0.170
LLCY89 28/08/2014 Put 14.000 0.315 0.315 0.000   100 0.315
LLCYP9 28/08/2014 Call 14.250 0.095 0.095 0.000   242 0.095
LLCYQ9 28/08/2014 Put 14.250 0.485 0.485 0.000   0 0.485
LLCZ79 28/08/2014 Call 14.500 0.050 0.050 0.000   121 0.050
LLCZ89 28/08/2014 Put 14.500 0.695 0.695 0.000   0 0.695
LLCZR9 28/08/2014 Call 14.750 0.025 0.025 0.000   30 0.025
LLCZS9 28/08/2014 Put 14.750 0.930 0.930 0.000   0 0.930
LLCCI7 28/08/2014 Call 15.000 0.015 0.015 0.000   0 0.015
LLCCJ7 28/08/2014 Put 15.000 1.170 1.170 0.000   0 1.170
LLCD37 28/08/2014 Call 15.500 0.003 0.003 0.000   300 0.003
LLCD47 28/08/2014 Put 15.500 1.660 1.660 0.000   0 1.660
LLCDT7 28/08/2014 Call 16.000 0.001 0.001 0.000   0 0.001
LLCDU7 28/08/2014 Put 16.000 2.160 2.160 0.000   0 2.160
LLCLC9 25/09/2014 Call 0.010 13.525 13.525 0.000   0 13.525
LLCFJ8 25/09/2014 Call 8.000 5.855 5.855 0.000   0 5.855
LLCFK8 25/09/2014 Put 8.000 0.000 0.000 0.000   40 0.000
LLCQ69 25/09/2014 Call 8.260 5.275 5.275 0.000   0 5.275
LLCQ59 25/09/2014 Put 8.260 0.001 0.001 0.000   90 0.001
LLCFN8 25/09/2014 Call 8.500 5.355 5.355 0.000   0 5.355
LLCFO8 25/09/2014 Put 8.500 0.001 0.001 0.000   20 0.001
LLCFL8 25/09/2014 Call 9.000 4.855 4.855 0.000   40 4.855
LLCFM8 25/09/2014 Put 9.000 0.003 0.003 0.000   0 0.003
LLCKR9 25/09/2014 Call 9.750 4.110 4.110 0.000   0 4.110
LLCKS9 25/09/2014 Put 9.750 0.010 0.010 0.000   47 0.010
LLCFV8 25/09/2014 Call 10.000 3.860 3.860 0.000   3 3.860
LLCFW8 25/09/2014 Put 10.000 0.015 0.015 0.000   110 0.015
LLCKJ9 25/09/2014 Call 10.250 3.610 3.610 0.000   0 3.610
LLCKK9 25/09/2014 Put 10.250 0.020 0.020 0.000   139 0.020
LLCQA9 25/09/2014 Call 10.260 3.270 3.270 0.000   0 3.270
LLCQ99 25/09/2014 Put 10.260 0.020 0.020 0.000   0 0.020
LLCG38 25/09/2014 Call 10.500 3.360 3.360 0.000   12 3.360
LLCG48 25/09/2014 Put 10.500 0.025 0.025 0.000   214 0.025
LLCQB9 25/09/2014 Call 10.510 3.020 3.020 0.000   350 3.020
LLCQC9 25/09/2014 Put 10.510 0.025 0.025 0.000   40 0.025
LLCKP9 25/09/2014 Call 10.750 3.110 3.110 0.000   10 3.110
LLCKQ9 25/09/2014 Put 10.750 0.030 0.030 0.000   155 0.030
LLCGX8 25/09/2014 Call 11.000 2.860 2.860 0.000   0 2.860
LLCGY8 25/09/2014 Put 11.000 0.030 0.030 0.000   131 0.030
LLCKF9 25/09/2014 Call 11.250 2.610 2.610 0.000   10 2.610
LLCKG9 25/09/2014 Put 11.250 0.035 0.035 0.000   0 0.035
LLCMJ8 25/09/2014 Call 11.500 2.360 2.360 0.000   200 2.360
LLCMK8 25/09/2014 Put 11.500 0.035 0.035 0.000   115 0.035
LLCKN9 25/09/2014 Call 11.750 2.110 2.110 0.000   10 2.110
LLCKO9 25/09/2014 Put 11.750 0.040 0.040 0.000   197 0.040
LLCP38 25/09/2014 Call 12.000 1.860 1.860 0.000   30 1.860
LLCP48 25/09/2014 Put 12.000 0.050 0.050 0.000   150 0.050
LLCLL9 25/09/2014 Call 12.250 1.610 1.610 0.000   10 1.610
LLCLM9 25/09/2014 Put 12.250 0.065 0.065 0.000   43 0.065
LLCRN8 25/09/2014 Call 12.500 1.360 1.360 0.000   73 1.360
LLCRO8 25/09/2014 Put 12.500 0.090 0.090 0.000   209 0.090
LLCJ87 25/09/2014 Call 12.510 1.055 1.055 0.000   0 1.055
LLCJ97 25/09/2014 Put 12.510 0.090 0.090 0.000   0 0.090
LLCMN9 25/09/2014 Call 12.750 1.110 1.110 0.000   156 1.110
LLCMO9 25/09/2014 Put 12.750 0.125 0.125 0.000   150 0.125
LLCJB7 25/09/2014 Call 12.760 0.830 0.830 0.000   0 0.830
LLCJA7 25/09/2014 Put 12.760 0.130 0.130 0.000   0 0.130
LLCUL8 25/09/2014 Call 13.000 0.865 0.865 0.000   50 0.865
LLCUM8 25/09/2014 Put 13.000 0.185 0.185 0.000   40 0.185
LLCJC7 25/09/2014 Call 13.010 0.625 0.625 0.000   0 0.625
LLCJD7 25/09/2014 Put 13.010 0.190 0.190 0.000   50 0.190
LLCN29 25/09/2014 Call 13.250 0.630 0.630 0.000   265 0.630
LLCN39 25/09/2014 Put 13.250 0.270 0.270 0.000   198 0.270
LLCGU7 25/09/2014 Call 13.260 0.455 0.455 0.000   0 0.455
LLCGV7 25/09/2014 Put 13.260 0.275 0.275 0.000   100 0.275
LLCYJ8 25/09/2014 Call 13.500 0.425 0.425 0.000   2,653 0.425
LLCYK8 25/09/2014 Put 13.500 0.390 0.390 0.000   200 0.390
LLCX99 25/09/2014 Call 13.750 0.270 0.270 0.260 14 3,241 0.270
LLCXA9 25/09/2014 Put 13.750 0.540 0.540 0.000   31 0.540
LLCY99 25/09/2014 Call 14.000 0.165 0.165 0.000   142 0.165
LLCYA9 25/09/2014 Put 14.000 0.715 0.715 0.000   226 0.715
LLCYR9 25/09/2014 Call 14.250 0.100 0.100 0.095 150 150 0.100
LLCYS9 25/09/2014 Put 14.250 0.915 0.915 0.000   60 0.915
LLCZ99 25/09/2014 Call 14.500 0.065 0.065 0.000   136 0.065
LLCZA9 25/09/2014 Put 14.500 1.135 1.135 0.000   136 1.135
LLCZT9 25/09/2014 Call 14.750 0.045 0.045 0.000   300 0.045
LLCZU9 25/09/2014 Put 14.750 1.370 1.370 0.000   150 1.370
LLCCK7 25/09/2014 Call 15.000 0.030 0.030 0.000   0 0.030
LLCCL7 25/09/2014 Put 15.000 1.610 1.610 0.000   0 1.610
LLCD57 25/09/2014 Call 15.500 0.020 0.020 0.000   0 0.020
LLCD67 25/09/2014 Put 15.500 2.105 2.105 0.000   0 2.105
LLCDV7 25/09/2014 Call 16.000 0.010 0.010 0.000   0 0.010
LLCDW7 25/09/2014 Put 16.000 2.600 2.600 0.000   0 2.600
LLCIW7 30/10/2014 Call 0.010 13.560 13.560 0.000   0 13.560
LLCC57 30/10/2014 Call 10.750 3.110 3.110 0.000   0 3.110
LLCC67 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.035
LLCC37 30/10/2014 Call 11.000 2.860 2.860 0.000   50 2.860
LLCC47 30/10/2014 Put 11.000 0.035 0.035 0.000   255 0.035
LLCBT7 30/10/2014 Call 11.250 2.610 2.610 0.000   0 2.610
LLCBU7 30/10/2014 Put 11.250 0.040 0.040 0.000   150 0.040
LLCB77 30/10/2014 Call 11.500 2.360 2.360 0.000   0 2.360
LLCB87 30/10/2014 Put 11.500 0.045 0.045 0.000   30 0.045
LLCB17 30/10/2014 Call 11.750 2.110 2.110 0.000   0 2.110
LLCB27 30/10/2014 Put 11.750 0.060 0.060 0.000   0 0.060
LLCBZ7 30/10/2014 Call 12.000 1.860 1.860 0.000   0 1.860
LLCC17 30/10/2014 Put 12.000 0.080 0.080 0.000   0 0.080
LLCBK7 30/10/2014 Call 12.250 1.610 1.610 0.000   0 1.610
LLCBL7 30/10/2014 Put 12.250 0.110 0.110 0.000   77 0.110
LLCJJ7 30/10/2014 Call 12.260 1.345 1.345 0.000   0 1.345
LLCJI7 30/10/2014 Put 12.260 0.110 0.110 0.000   0 0.110
LLCB97 30/10/2014 Call 12.500 1.360 1.360 0.000   0 1.360
LLCBF7 30/10/2014 Put 12.500 0.150 0.150 0.000   55 0.150
LLCJK7 30/10/2014 Call 12.510 1.120 1.120 0.000   0 1.120
LLCJL7 30/10/2014 Put 12.510 0.150 0.150 0.000   0 0.150
LLCB37 30/10/2014 Call 12.750 1.110 1.110 0.000   0 1.110
LLCB47 30/10/2014 Put 12.750 0.205 0.205 0.000   0 0.205
LLCJN7 30/10/2014 Call 12.760 0.915 0.915 0.000   0 0.915
LLCJM7 30/10/2014 Put 12.760 0.205 0.205 0.000   0 0.205
LLCBM7 30/10/2014 Call 13.000 0.875 0.875 0.000   0 0.875
LLCBO7 30/10/2014 Put 13.000 0.275 0.275 0.000   0 0.275
LLCJG7 30/10/2014 Call 13.010 0.735 0.735 0.000   0 0.735
LLCJH7 30/10/2014 Put 13.010 0.280 0.280 0.000   40 0.280
LLCBR7 30/10/2014 Call 13.250 0.660 0.660 0.000   0 0.660
LLCBS7 30/10/2014 Put 13.250 0.370 0.370 0.000   0 0.370
LLCJF7 30/10/2014 Call 13.260 0.580 0.580 0.000   0 0.580
LLCJE7 30/10/2014 Put 13.260 0.370 0.370 0.000   0 0.370
LLCBG7 30/10/2014 Call 13.500 0.485 0.485 0.000   0 0.485
LLCBH7 30/10/2014 Put 13.500 0.490 0.490 0.000   0 0.490
LLCB57 30/10/2014 Call 13.750 0.355 0.355 0.000   0 0.355
LLCB67 30/10/2014 Put 13.750 0.630 0.630 0.610 2,000 2,000 0.630
LLCBV7 30/10/2014 Call 14.000 0.255 0.255 0.000   532 0.255
LLCBW7 30/10/2014 Put 14.000 0.795 0.795 0.000   0 0.795
LLCBP7 30/10/2014 Call 14.250 0.180 0.180 0.000   0 0.180
LLCBQ7 30/10/2014 Put 14.250 0.980 0.980 0.000   6 0.980
LLCBI7 30/10/2014 Call 14.500 0.125 0.125 0.000   0 0.125
LLCBJ7 30/10/2014 Put 14.500 1.185 1.185 0.000   0 1.185
LLCBX7 30/10/2014 Call 14.750 0.090 0.090 0.000   32 0.090
LLCBY7 30/10/2014 Put 14.750 1.405 1.405 0.000   0 1.405
LLCCM7 30/10/2014 Call 15.000 0.065 0.065 0.000   0 0.065
LLCCN7 30/10/2014 Put 15.000 1.635 1.635 0.000   0 1.635
LLCD77 30/10/2014 Call 15.500 0.040 0.040 0.000   0 0.040
LLCD87 30/10/2014 Put 15.500 2.115 2.115 0.000   0 2.115
LLCDX7 30/10/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCDY7 30/10/2014 Put 16.000 2.610 2.610 0.000   0 2.610
LLCFI7 27/11/2014 Call 11.250 2.610 2.610 0.000   0 2.610
LLCFJ7 27/11/2014 Put 11.250 0.050 0.050 0.000   150 0.050
LLCF57 27/11/2014 Call 11.500 2.360 2.360 0.000   0 2.360
LLCF67 27/11/2014 Put 11.500 0.065 0.065 0.000   150 0.065
LLCEF7 27/11/2014 Call 11.750 2.110 2.110 0.000   0 2.110
LLCEG7 27/11/2014 Put 11.750 0.085 0.085 0.000   0 0.085
LLCEX7 27/11/2014 Call 12.000 1.860 1.860 0.000   0 1.860
LLCEY7 27/11/2014 Put 12.000 0.115 0.115 0.000   0 0.115
LLCEP7 27/11/2014 Call 12.250 1.610 1.610 0.000   0 1.610
LLCEQ7 27/11/2014 Put 12.250 0.155 0.155 0.000   0 0.155
LLCEL7 27/11/2014 Call 12.500 1.360 1.360 0.000   0 1.360
LLCEM7 27/11/2014 Put 12.500 0.205 0.205 0.000   0 0.205
LLCE87 27/11/2014 Call 12.750 1.115 1.115 0.000   0 1.115
LLCE97 27/11/2014 Put 12.750 0.270 0.270 0.000   0 0.270
LLCEV7 27/11/2014 Call 13.000 0.895 0.895 0.000   0 0.895
LLCEW7 27/11/2014 Put 13.000 0.350 0.350 0.000   0 0.350
LLCEN7 27/11/2014 Call 13.250 0.705 0.705 0.000   35 0.705
LLCEO7 27/11/2014 Put 13.250 0.445 0.445 0.000   0 0.445
LLCEJ7 27/11/2014 Call 13.500 0.560 0.560 0.000   0 0.560
LLCEK7 27/11/2014 Put 13.500 0.560 0.560 0.000   0 0.560
LLCEZ7 27/11/2014 Call 13.750 0.440 0.440 0.000   0 0.440
LLCF17 27/11/2014 Put 13.750 0.700 0.700 0.000   5 0.700
LLCET7 27/11/2014 Call 14.000 0.340 0.340 0.000   0 0.340
LLCEU7 27/11/2014 Put 14.000 0.860 0.860 0.000   37 0.860
LLCEH7 27/11/2014 Call 14.250 0.260 0.260 0.000   0 0.260
LLCEI7 27/11/2014 Put 14.250 1.035 1.035 0.000   22 1.035
LLCE47 27/11/2014 Call 14.500 0.195 0.195 0.000   0 0.195
LLCE57 27/11/2014 Put 14.500 1.230 1.230 0.000   0 1.230
LLCF27 27/11/2014 Call 14.750 0.150 0.150 0.000   0 0.150
LLCF37 27/11/2014 Put 14.750 1.440 1.440 0.000   0 1.440
LLCER7 27/11/2014 Call 15.000 0.110 0.110 0.000   0 0.110
LLCES7 27/11/2014 Put 15.000 1.660 1.660 0.000   28 1.660
LLCE67 27/11/2014 Call 15.500 0.060 0.060 0.000   0 0.060
LLCE77 27/11/2014 Put 15.500 2.125 2.125 0.000   0 2.125
LLCFG7 27/11/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCFH7 27/11/2014 Put 16.000 2.610 2.610 0.000   0 2.610
LLCTI9 18/12/2014 Call 0.010 13.605 13.605 0.000   0 13.605
LLCWN7 18/12/2014 Call 6.500 7.355 7.355 0.000   0 7.355
LLCWO7 18/12/2014 Put 6.500 0.000 0.000 0.000   50 0.000
LLCWV7 18/12/2014 Call 8.500 5.355 5.355 0.000   0 5.355
LLCWW7 18/12/2014 Put 8.500 0.006 0.006 0.000   100 0.006
LLCVQ9 18/12/2014 Call 9.010 4.590 4.590 0.000   0 4.590
LLCVR9 18/12/2014 Put 9.010 0.010 0.010 0.000   50 0.010
LLCXC7 18/12/2014 Call 9.500 4.355 4.355 0.000   0 4.355
LLCXD7 18/12/2014 Put 9.500 0.020 0.020 0.000   20 0.020
LLCSV9 18/12/2014 Call 9.750 4.110 4.110 0.000   0 4.110
LLCSW9 18/12/2014 Put 9.750 0.025 0.025 0.000   150 0.025
LLCZA7 18/12/2014 Call 10.000 3.860 3.860 0.000   0 3.860
LLCZB7 18/12/2014 Put 10.000 0.030 0.030 0.000   0 0.030
LLCSR9 18/12/2014 Call 10.250 3.610 3.610 0.000   0 3.610
LLCSS9 18/12/2014 Put 10.250 0.035 0.035 0.000   30 0.035
LLCE88 18/12/2014 Call 10.500 3.360 3.360 0.000   0 3.360
LLCE98 18/12/2014 Put 10.500 0.040 0.040 0.000   248 0.040
LLCSX9 18/12/2014 Call 10.750 3.110 3.110 0.000   0 3.110
LLCSY9 18/12/2014 Put 10.750 0.045 0.045 0.000   0 0.045
LLCF77 18/12/2014 Call 10.760 2.880 2.880 0.000   0 2.880
LLCF87 18/12/2014 Put 10.760 0.045 0.045 0.000   0 0.045
LLCGZ8 18/12/2014 Call 11.000 2.860 2.860 0.000   0 2.860
LLCI18 18/12/2014 Put 11.000 0.055 0.055 0.000   190 0.055
LLCFF7 18/12/2014 Call 11.010 2.635 2.635 0.000   0 2.635
LLCF97 18/12/2014 Put 11.010 0.055 0.055 0.000   90 0.055
LLCSP9 18/12/2014 Call 11.250 2.610 2.610 0.000   0 2.610
LLCSQ9 18/12/2014 Put 11.250 0.070 0.070 0.000   226 0.070
LLCML8 18/12/2014 Call 11.500 2.360 2.360 0.000   88 2.360
LLCMM8 18/12/2014 Put 11.500 0.090 0.090 0.000   10 0.090
LLCST9 18/12/2014 Call 11.750 2.110 2.110 0.000   58 2.110
LLCSU9 18/12/2014 Put 11.750 0.115 0.115 0.000   206 0.115
LLCP58 18/12/2014 Call 12.000 1.860 1.860 0.000   202 1.860
LLCP68 18/12/2014 Put 12.000 0.150 0.150 0.000   10 0.150
LLCSL9 18/12/2014 Call 12.250 1.610 1.610 0.000   50 1.610
LLCSM9 18/12/2014 Put 12.250 0.195 0.195 0.000   108 0.195
LLCRP8 18/12/2014 Call 12.500 1.365 1.365 0.000   130 1.365
LLCRQ8 18/12/2014 Put 12.500 0.250 0.250 0.000   31 0.250
LLCTJ9 18/12/2014 Call 12.750 1.130 1.130 0.000   110 1.130
LLCTK9 18/12/2014 Put 12.750 0.320 0.320 0.000   0 0.320
LLCUN8 18/12/2014 Call 13.000 0.915 0.915 0.000   325 0.915
LLCUO8 18/12/2014 Put 13.000 0.400 0.400 0.000   24 0.400
LLCV69 18/12/2014 Call 13.250 0.730 0.730 0.000   100 0.730
LLCV79 18/12/2014 Put 13.250 0.500 0.500 0.505 500 500 0.500
LLCYL8 18/12/2014 Call 13.500 0.585 0.585 0.000   300 0.585
LLCYM8 18/12/2014 Put 13.500 0.620 0.620 0.000   0 0.620
LLCXB9 18/12/2014 Call 13.750 0.465 0.465 0.000   0 0.465
LLCXC9 18/12/2014 Put 13.750 0.755 0.755 0.000   0 0.755
LLCYB9 18/12/2014 Call 14.000 0.370 0.370 0.000   208 0.370
LLCYC9 18/12/2014 Put 14.000 0.910 0.910 0.000   0 0.910
LLCYT9 18/12/2014 Call 14.250 0.290 0.290 0.000   0 0.290
LLCYU9 18/12/2014 Put 14.250 1.080 1.080 0.000   0 1.080
LLCZB9 18/12/2014 Call 14.500 0.230 0.230 0.000   0 0.230
LLCZC9 18/12/2014 Put 14.500 1.270 1.270 0.000   0 1.270
LLCZV9 18/12/2014 Call 14.750 0.175 0.175 0.205 500 500 0.175
LLCZW9 18/12/2014 Put 14.750 1.470 1.470 0.000   11 1.470
LLCCO7 18/12/2014 Call 15.000 0.135 0.135 0.000   30 0.135
LLCCP7 18/12/2014 Put 15.000 1.685 1.685 0.000   0 1.685
LLCD97 18/12/2014 Call 15.500 0.075 0.075 0.000   0 0.075
LLCDK7 18/12/2014 Put 15.500 2.140 2.140 0.000   0 2.140
LLCDZ7 18/12/2014 Call 16.000 0.040 0.040 0.000   0 0.040
LLCE17 18/12/2014 Put 16.000 2.615 2.615 0.000   0 2.615
LLCJ67 29/01/2015 Call 11.250 2.610 2.610 0.000   0 2.610
LLCJ77 29/01/2015 Put 11.250 0.100 0.100 0.000   100 0.100
LLCIO7 29/01/2015 Call 11.500 2.360 2.360 0.000   0 2.360
LLCIP7 29/01/2015 Put 11.500 0.125 0.125 0.000   0 0.125
LLCGW7 29/01/2015 Call 11.750 2.110 2.110 0.000   0 2.110
LLCGX7 29/01/2015 Put 11.750 0.160 0.160 0.000   0 0.160
LLCI57 29/01/2015 Call 12.000 1.860 1.860 0.000   0 1.860
LLCI67 29/01/2015 Put 12.000 0.200 0.200 0.000   0 0.200
LLCJY7 29/01/2015 Call 12.010            
LLCJZ7 29/01/2015 Put 12.010            
LLCII7 29/01/2015 Call 12.250 1.610 1.610 0.000   0 1.610
LLCIJ7 29/01/2015 Put 12.250 0.250 0.250 0.000   30 0.250
LLCIQ7 29/01/2015 Call 12.500 1.365 1.365 0.000   0 1.365
LLCIR7 29/01/2015 Put 12.500 0.315 0.315 0.000   0 0.315
LLCGY7 29/01/2015 Call 12.750 1.150 1.150 0.000   0 1.150
LLCGZ7 29/01/2015 Put 12.750 0.385 0.385 0.000   0 0.385
LLCI97 29/01/2015 Call 13.000 0.970 0.970 0.000   0 0.970
LLCIF7 29/01/2015 Put 13.000 0.475 0.475 0.000   0 0.475
LLCIK7 29/01/2015 Call 13.250 0.815 0.815 0.000   0 0.815
LLCIL7 29/01/2015 Put 13.250 0.575 0.575 0.000   0 0.575
LLCJO7 29/01/2015 Call 13.260 0.810 0.810 0.000   0 0.810
LLCJP7 29/01/2015 Put 13.260 0.570 0.570 0.000   0 0.570
LLCIS7 29/01/2015 Call 13.500 0.685 0.685 0.000   0 0.685
LLCIT7 29/01/2015 Put 13.500 0.690 0.690 0.000   0 0.690
LLCJQ7 29/01/2015 Call 13.510 0.680 0.680 0.000   0 0.680
LLCJR7 29/01/2015 Put 13.510 0.685 0.685 0.000   0 0.685
LLCI17 29/01/2015 Call 13.750 0.570 0.570 0.000   0 0.570
LLCI27 29/01/2015 Put 13.750 0.830 0.830 0.000   0 0.830
LLCJT7 29/01/2015 Call 13.760 0.565 0.565 0.000   0 0.565
LLCJS7 29/01/2015 Put 13.760 0.815 0.815 0.000   0 0.815
LLCI77 29/01/2015 Call 14.000 0.470 0.470 0.000   0 0.470
LLCI87 29/01/2015 Put 14.000 0.975 0.975 0.000   0 0.975
LLCIM7 29/01/2015 Call 14.250 0.385 0.385 0.000   0 0.385
LLCIN7 29/01/2015 Put 14.250 1.140 1.140 0.000   0 1.140
LLCIU7 29/01/2015 Call 14.500 0.310 0.310 0.000   0 0.310
LLCIV7 29/01/2015 Put 14.500 1.320 1.320 0.000   0 1.320
LLCI37 29/01/2015 Call 14.750 0.250 0.250 0.000   0 0.250
LLCI47 29/01/2015 Put 14.750 1.515 1.515 0.000   0 1.515
LLCIG7 29/01/2015 Call 15.000 0.200 0.200 0.000   0 0.200
LLCIH7 29/01/2015 Put 15.000 1.725 1.725 0.000   0 1.725
LLCIZ7 29/01/2015 Call 15.500 0.125 0.125 0.000   0 0.125
LLCJ17 29/01/2015 Put 15.500 2.160 2.160 0.000   0 2.160
LLCJU7 29/01/2015 Call 16.000 0.075 0.075 0.000   0 0.075
LLCJV7 29/01/2015 Put 16.000 2.620 2.620 0.000   0 2.620
LLCXS9 26/03/2015 Call 0.010 13.455 13.455 0.000   54,231 13.455
LLCVQ8 26/03/2015 Call 10.000 3.860 3.860 0.000   0 3.860
LLCVR8 26/03/2015 Put 10.000 0.080 0.080 0.000   2,500 0.080
LLCXI9 26/03/2015 Call 10.250 3.610 3.610 0.000   0 3.610
LLCXJ9 26/03/2015 Put 10.250 0.090 0.090 0.000   0 0.090
LLCW58 26/03/2015 Call 10.500 3.360 3.360 0.000   0 3.360
LLCW68 26/03/2015 Put 10.500 0.105 0.105 0.000   0 0.105
LLCXO9 26/03/2015 Call 10.750 3.110 3.110 0.000   0 3.110
LLCXP9 26/03/2015 Put 10.750 0.130 0.130 0.000   0 0.130
LLCVO8 26/03/2015 Call 11.000 2.860 2.860 0.000   0 2.860
LLCVP8 26/03/2015 Put 11.000 0.160 0.160 0.000   0 0.160
LLCXG9 26/03/2015 Call 11.250 2.610 2.610 0.000   0 2.610
LLCXH9 26/03/2015 Put 11.250 0.195 0.195 0.000   0 0.195
LLCW18 26/03/2015 Call 11.500 2.360 2.360 0.000   0 2.360
LLCW28 26/03/2015 Put 11.500 0.235 0.235 0.000   179 0.235
LLCXM9 26/03/2015 Call 11.750 2.115 2.115 0.000   0 2.115
LLCXN9 26/03/2015 Put 11.750 0.290 0.290 0.000   0 0.290
LLCVW8 26/03/2015 Call 12.000 1.875 1.875 0.000   0 1.875
LLCVX8 26/03/2015 Put 12.000 0.345 0.345 0.000   175 0.345
LLCK17 26/03/2015 Call 12.010            
LLCK27 26/03/2015 Put 12.010            
LLCXD9 26/03/2015 Call 12.250 1.645 1.645 0.000   0 1.645
LLCXF9 26/03/2015 Put 12.250 0.415 0.415 0.000   0 0.415
LLCWA8 26/03/2015 Call 12.500 1.435 1.435 0.000   10 1.435
LLCWB8 26/03/2015 Put 12.500 0.500 0.500 0.000   10 0.500
LLCXK9 26/03/2015 Call 12.750 1.250 1.250 0.000   22 1.250
LLCXL9 26/03/2015 Put 12.750 0.590 0.590 0.000   18 0.590
LLCXJ8 26/03/2015 Call 13.000 1.090 1.090 0.000   40 1.090
LLCXK8 26/03/2015 Put 13.000 0.695 0.695 0.000   40 0.695
LLCXQ9 26/03/2015 Call 13.250 0.940 0.940 0.000   0 0.940
LLCXR9 26/03/2015 Put 13.250 0.810 0.810 0.000   0 0.810
LLCYN8 26/03/2015 Call 13.500 0.810 0.810 0.000   0 0.810
LLCYO8 26/03/2015 Put 13.500 0.940 0.940 0.000   0 0.940
LLCXV9 26/03/2015 Call 13.750 0.695 0.695 0.000   250 0.695
LLCXW9 26/03/2015 Put 13.750 1.075 1.075 0.000   0 1.075
LLCWU9 26/03/2015 Call 14.000 0.585 0.585 0.000   829 0.585
LLCWV9 26/03/2015 Put 14.000 1.230 1.230 0.000   0 1.230
LLCYV9 26/03/2015 Call 14.250 0.495 0.495 0.000   0 0.495
LLCYW9 26/03/2015 Put 14.250 1.390 1.390 0.000   0 1.390
LLCZD9 26/03/2015 Call 14.500 0.415 0.415 0.000   0 0.415
LLCZE9 26/03/2015 Put 14.500 1.570 1.570 0.000   0 1.570
LLCZX9 26/03/2015 Call 14.750 0.345 0.345 0.000   0 0.345
LLCZY9 26/03/2015 Put 14.750 1.750 1.750 0.000   0 1.750
LLCCQ7 26/03/2015 Call 15.000 0.290 0.290 0.000   150 0.290
LLCCR7 26/03/2015 Put 15.000 1.945 1.945 0.000   0 1.945
LLCDL7 26/03/2015 Call 15.500 0.200 0.200 0.000   0 0.200
LLCDM7 26/03/2015 Put 15.500 2.360 2.360 0.000   0 2.360
LLCE27 26/03/2015 Call 16.000 0.135 0.135 0.000   0 0.135
LLCE37 26/03/2015 Put 16.000 2.795 2.795 0.000   0 2.795
LLCGP7 25/06/2015 Call 0.010 13.545 13.545 0.000   0 13.545
LLCY97 25/06/2015 Call 7.000 6.855 6.855 0.000   0 6.855
LLCYA7 25/06/2015 Put 7.000 0.005 0.005 0.000   92 0.005
LLCXT7 25/06/2015 Call 7.500 6.355 6.355 0.000   0 6.355
LLCXU7 25/06/2015 Put 7.500 0.010 0.010 0.000   160 0.010
LLCY77 25/06/2015 Call 9.000 4.855 4.855 0.000   0 4.855
LLCY87 25/06/2015 Put 9.000 0.060 0.060 0.000   40 0.060
LLCXV7 25/06/2015 Call 9.500 4.355 4.355 0.000   0 4.355
LLCXW7 25/06/2015 Put 9.500 0.095 0.095 0.000   0 0.095
LLCZC7 25/06/2015 Call 10.000 3.855 3.855 0.000   0 3.855
LLCZD7 25/06/2015 Put 10.000 0.135 0.135 0.000   50 0.135
LLCEF8 25/06/2015 Call 10.500 3.355 3.355 0.000   0 3.355
LLCEG8 25/06/2015 Put 10.500 0.185 0.185 0.000   30 0.185
LLCI28 25/06/2015 Call 11.000 2.860 2.860 0.000   30 2.860
LLCI38 25/06/2015 Put 11.000 0.255 0.255 0.000   0 0.255
LLCGQ7 25/06/2015 Call 11.250 2.615 2.615 0.000   0 2.615
LLCGR7 25/06/2015 Put 11.250 0.300 0.300 0.000   0 0.300
LLCMN8 25/06/2015 Call 11.500 2.365 2.365 0.000   0 2.365
LLCMO8 25/06/2015 Put 11.500 0.350 0.350 0.000   50 0.350
LLCFU7 25/06/2015 Call 11.750 2.135 2.135 0.000   0 2.135
LLCFV7 25/06/2015 Put 11.750 0.410 0.410 0.000   0 0.410
LLCP78 25/06/2015 Call 12.000 1.915 1.915 0.000   0 1.915
LLCP88 25/06/2015 Put 12.000 0.480 0.480 0.000   0 0.480
LLCFO7 25/06/2015 Call 12.250 1.715 1.715 0.000   0 1.715
LLCFP7 25/06/2015 Put 12.250 0.560 0.560 0.000   0 0.560
LLCRR8 25/06/2015 Call 12.500 1.540 1.540 0.000   0 1.540
LLCRS8 25/06/2015 Put 12.500 0.650 0.650 0.000   0 0.650
LLCFW7 25/06/2015 Call 12.750 1.375 1.375 0.000   0 1.375
LLCFX7 25/06/2015 Put 12.750 0.745 0.745 0.000   0 0.745
LLCUP8 25/06/2015 Call 13.000 1.230 1.230 0.000   170 1.230
LLCUQ8 25/06/2015 Put 13.000 0.855 0.855 0.000   0 0.855
LLCFK7 25/06/2015 Call 13.250 1.090 1.090 0.000   0 1.090
LLCFL7 25/06/2015 Put 13.250 0.970 0.970 0.000   36 0.970
LLCYP8 25/06/2015 Call 13.500 0.970 0.970 0.000   0 0.970
LLCYQ8 25/06/2015 Put 13.500 1.100 1.100 0.000   0 1.100
LLCFS7 25/06/2015 Call 13.750 0.855 0.855 0.000   0 0.855
LLCFT7 25/06/2015 Put 13.750 1.235 1.235 0.000   0 1.235
LLCWW9 25/06/2015 Call 14.000 0.755 0.755 0.000   55 0.755
LLCWX9 25/06/2015 Put 14.000 1.380 1.380 0.000   0 1.380
LLCFM7 25/06/2015 Call 14.250 0.660 0.660 0.000   0 0.660
LLCFN7 25/06/2015 Put 14.250 1.535 1.535 0.000   0 1.535
LLCYD9 25/06/2015 Call 14.500 0.580 0.580 0.000   0 0.580
LLCYE9 25/06/2015 Put 14.500 1.700 1.700 0.000   0 1.700
LLCFQ7 25/06/2015 Call 14.750 0.500 0.500 0.000   0 0.500
LLCFR7 25/06/2015 Put 14.750 1.880 1.880 0.000   0 1.880
LLCZF9 25/06/2015 Call 15.000 0.440 0.440 0.000   150 0.440
LLCZG9 25/06/2015 Put 15.000 2.060 2.060 0.000   0 2.060
LLCJ27 25/06/2015 Call 15.500 0.330 0.330 0.000   0 0.330
LLCJ37 25/06/2015 Put 15.500 2.460 2.460 0.000   0 2.460
LLCCS7 25/06/2015 Call 16.000 0.250 0.250 0.000   0 0.250
LLCCT7 25/06/2015 Put 16.000 2.880 2.880 0.000   7 2.880
LLCL29 24/09/2015 Call 9.000 4.855 4.855 0.000   0 4.855
LLCL39 24/09/2015 Put 9.000 0.115 0.115 0.000   30 0.115
LLCL69 24/09/2015 Call 9.500 4.355 4.355 0.000   0 4.355
LLCL79 24/09/2015 Put 9.500 0.155 0.155 0.000   0 0.155
LLCKT9 24/09/2015 Call 10.000 3.855 3.855 0.000   0 3.855
LLCKU9 24/09/2015 Put 10.000 0.210 0.210 0.000   0 0.210
LLCL89 24/09/2015 Call 10.500 3.355 3.355 0.000   0 3.355
LLCL99 24/09/2015 Put 10.500 0.285 0.285 0.000   0 0.285
LLCKV9 24/09/2015 Call 11.000 2.870 2.870 0.000   0 2.870
LLCKW9 24/09/2015 Put 11.000 0.380 0.380 0.000   0 0.380
LLCLA9 24/09/2015 Call 11.500 2.415 2.415 0.000   0 2.415
LLCLB9 24/09/2015 Put 11.500 0.500 0.500 0.000   0 0.500
LLCKX9 24/09/2015 Call 12.000 2.010 2.010 0.000   0 2.010
LLCKY9 24/09/2015 Put 12.000 0.650 0.650 0.000   0 0.650
LLCLN9 24/09/2015 Call 12.500 1.665 1.665 0.000   0 1.665
LLCLO9 24/09/2015 Put 12.500 0.835 0.835 0.000   0 0.835
LLCM59 24/09/2015 Call 13.000 1.370 1.370 0.000   0 1.370
LLCM69 24/09/2015 Put 13.000 1.050 1.050 0.000   0 1.050
LLCN49 24/09/2015 Call 13.500 1.120 1.120 0.000   0 1.120
LLCN59 24/09/2015 Put 13.500 1.300 1.300 0.000   0 1.300
LLCXT9 24/09/2015 Call 14.000 0.905 0.905 0.000   0 0.905
LLCXU9 24/09/2015 Put 14.000 1.585 1.585 0.000   0 1.585
LLCYF9 24/09/2015 Call 14.500 0.725 0.725 0.000   0 0.725
LLCYG9 24/09/2015 Put 14.500 1.900 1.900 0.000   0 1.900
LLCZH9 24/09/2015 Call 15.000 0.575 0.575 0.000   0 0.575
LLCZI9 24/09/2015 Put 15.000 2.235 2.235 0.000   0 2.235
LLCCU7 24/09/2015 Call 16.000 0.350 0.350 0.000   0 0.350
LLCCV7 24/09/2015 Put 16.000 2.990 2.990 0.000   0 2.990
LLCJ47 24/09/2015 Call 17.000 0.210 0.210 0.000   0 0.210
LLCJ57 24/09/2015 Put 17.000 3.805 3.805 0.000   155 3.805
LLCM68 17/12/2015 Call 8.500 5.355 5.355 0.000   0 5.355
LLCM78 17/12/2015 Put 8.500 0.120 0.120 0.000   50 0.120
LLCLX8 17/12/2015 Call 9.000 4.855 4.855 0.000   30 4.855
LLCLY8 17/12/2015 Put 9.000 0.160 0.160 0.000   0 0.160
LLCM28 17/12/2015 Call 11.000 2.875 2.875 0.000   0 2.875
LLCM38 17/12/2015 Put 11.000 0.475 0.475 0.000   100 0.475
LLCGN7 17/12/2015 Call 11.500 2.440 2.440 0.000   0 2.440
LLCGO7 17/12/2015 Put 11.500 0.605 0.605 0.000   0 0.605
LLCG77 17/12/2015 Call 12.000 2.075 2.075 0.000   0 2.075
LLCG87 17/12/2015 Put 12.000 0.760 0.760 0.000   0 0.760
LLCFY7 17/12/2015 Call 12.500 1.760 1.760 0.000   0 1.760
LLCFZ7 17/12/2015 Put 12.500 0.950 0.950 0.000   0 0.950
LLCG97 17/12/2015 Call 13.000 1.480 1.480 0.000   0 1.480
LLCGK7 17/12/2015 Put 13.000 1.165 1.165 0.000   0 1.165
LLCYR8 17/12/2015 Call 13.500 1.245 1.245 0.000   8 1.245
LLCYS8 17/12/2015 Put 13.500 1.420 1.420 0.000   0 1.420
LLCG37 17/12/2015 Call 14.000 1.035 1.035 0.000   0 1.035
LLCG47 17/12/2015 Put 14.000 1.705 1.705 0.000   0 1.705
LLCG17 17/12/2015 Call 14.500 0.855 0.855 0.000   0 0.855
LLCG27 17/12/2015 Put 14.500 2.015 2.015 0.000   0 2.015
LLCG57 17/12/2015 Call 15.000 0.700 0.700 0.000   0 0.700
LLCG67 17/12/2015 Put 15.000 2.360 2.360 0.000   0 2.360
LLCGL7 17/12/2015 Call 16.000 0.470 0.470 0.000   0 0.470
LLCGM7 17/12/2015 Put 16.000 3.110 3.110 0.000   0 3.110
LLCJW7 17/12/2015 Call 17.000 0.310 0.310 0.000   0 0.310
LLCJX7 17/12/2015 Put 17.000 3.935 3.935 0.000   0 3.935
LLCT29 22/12/2016 Call 11.000 2.970 2.970 0.000   0 2.970
LLCT39 22/12/2016 Put 11.000 0.630 0.630 0.000   60 0.630

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.