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 13.240 Down -0.020 13.140 13.370 13.140 13.370 13.140 924,514 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 13.240 13.240 0.000   0 13.240
LLCUP9 24/07/2014 Call 8.500 4.750 4.750 0.000   0 4.750
LLCUQ9 24/07/2014 Put 8.500 0.000 0.000 0.000   0 0.000
LLCTV9 24/07/2014 Call 9.250 4.000 4.000 0.000   0 4.000
LLCTW9 24/07/2014 Put 9.250 0.000 0.000 0.000   0 0.000
LLCTX9 24/07/2014 Call 9.500 3.750 3.750 0.000   0 3.750
LLCTY9 24/07/2014 Put 9.500 0.000 0.000 0.000   0 0.000
LLCTZ9 24/07/2014 Call 9.750 3.500 3.500 0.000   0 3.500
LLCU19 24/07/2014 Put 9.750 0.000 0.000 0.000   0 0.000
LLCU29 24/07/2014 Call 10.000 3.250 3.250 0.000   0 3.250
LLCU39 24/07/2014 Put 10.000 0.000 0.000 0.000   0 0.000
LLCU49 24/07/2014 Call 10.250 3.000 3.000 0.000   0 3.000
LLCU59 24/07/2014 Put 10.250 0.000 0.000 0.000   0 0.000
LLCU69 24/07/2014 Call 10.500 2.750 2.750 0.000   0 2.750
LLCU79 24/07/2014 Put 10.500 0.000 0.000 0.000   0 0.000
LLCU89 24/07/2014 Call 10.750 2.500 2.500 0.000   0 2.500
LLCU99 24/07/2014 Put 10.750 0.001 0.001 0.000   0 0.001
LLCUA9 24/07/2014 Call 11.000 2.250 2.250 0.000   0 2.250
LLCUB9 24/07/2014 Put 11.000 0.002 0.002 0.000   0 0.002
LLCUC9 24/07/2014 Call 11.250 2.000 2.000 0.000   0 2.000
LLCUD9 24/07/2014 Put 11.250 0.004 0.004 0.000   0 0.004
LLCUE9 24/07/2014 Call 11.500 1.750 1.750 0.000   0 1.750
LLCUF9 24/07/2014 Put 11.500 0.006 0.006 0.000   0 0.006
LLCUG9 24/07/2014 Call 11.750 1.500 1.500 0.000   0 1.500
LLCUH9 24/07/2014 Put 11.750 0.010 0.010 0.000   0 0.010
LLCUI9 24/07/2014 Call 12.000 1.250 1.250 0.000   0 1.250
LLCUJ9 24/07/2014 Put 12.000 0.015 0.015 0.000   0 0.015
LLCUK9 24/07/2014 Call 12.250 1.005 1.005 0.000   0 1.005
LLCUL9 24/07/2014 Put 12.250 0.025 0.025 0.000   0 0.025
LLCUT9 24/07/2014 Call 12.500 0.765 0.765 0.000   0 0.765
LLCUU9 24/07/2014 Put 12.500 0.035 0.035 0.000   0 0.035
LLCUV9 24/07/2014 Call 12.750 0.535 0.535 0.000   0 0.535
LLCUW9 24/07/2014 Put 12.750 0.060 0.060 0.000   0 0.060
LLCUX9 24/07/2014 Call 13.000 0.340 0.340 0.000   0 0.340
LLCUY9 24/07/2014 Put 13.000 0.105 0.105 0.000   0 0.105
LLCGS7 24/07/2014 Call 13.010 0.330 0.330 0.000   0 0.330
LLCGT7 24/07/2014 Put 13.010 0.110 0.110 0.000   0 0.110
LLCV49 24/07/2014 Call 13.250 0.190 0.190 0.000   0 0.190
LLCV59 24/07/2014 Put 13.250 0.195 0.195 0.000   0 0.195
LLCVG9 24/07/2014 Call 13.500 0.095 0.095 0.000   0 0.095
LLCVH9 24/07/2014 Put 13.500 0.345 0.345 0.000   0 0.345
LLCX59 24/07/2014 Call 13.750 0.045 0.045 0.000   0 0.045
LLCX69 24/07/2014 Put 13.750 0.540 0.540 0.000   0 0.540
LLCY59 24/07/2014 Call 14.000 0.020 0.020 0.000   0 0.020
LLCY69 24/07/2014 Put 14.000 0.770 0.770 0.000   0 0.770
LLCYN9 24/07/2014 Call 14.250 0.008 0.008 0.000   0 0.008
LLCYO9 24/07/2014 Put 14.250 1.010 1.010 0.000   0 1.010
LLCZ59 24/07/2014 Call 14.500 0.004 0.004 0.000   0 0.004
LLCZ69 24/07/2014 Put 14.500 1.260 1.260 0.000   0 1.260
LLCZP9 24/07/2014 Call 14.750 0.001 0.001 0.000   0 0.001
LLCZQ9 24/07/2014 Put 14.750 1.510 1.510 0.000   0 1.510
LLCCG7 24/07/2014 Call 15.000 0.001 0.001 0.000   0 0.001
LLCCH7 24/07/2014 Put 15.000 1.760 1.760 0.000   0 1.760
LLCD17 24/07/2014 Call 15.500 0.000 0.000 0.000   0 0.000
LLCD27 24/07/2014 Put 15.500 2.260 2.260 0.000   0 2.260
LLCDR7 24/07/2014 Call 16.000 0.000 0.000 0.000   0 0.000
LLCDS7 24/07/2014 Put 16.000 2.760 2.760 0.000   0 2.760
LLCF47 28/08/2014 Call 0.010 13.275 13.275 0.000   0 13.275
LLCWO9 28/08/2014 Call 9.250 4.025 4.025 0.000   0 4.025
LLCWP9 28/08/2014 Put 9.250 0.006 0.006 0.000   0 0.006
LLCVU9 28/08/2014 Call 9.750 3.525 3.525 0.000   0 3.525
LLCVV9 28/08/2014 Put 9.750 0.015 0.015 0.000   0 0.015
LLCWF9 28/08/2014 Call 10.000 3.275 3.275 0.000   0 3.275
LLCWG9 28/08/2014 Put 10.000 0.020 0.020 0.000   0 0.020
LLCW59 28/08/2014 Call 10.250 3.030 3.030 0.000   0 3.030
LLCW69 28/08/2014 Put 10.250 0.030 0.030 0.000   0 0.030
LLCVY9 28/08/2014 Call 10.500 2.780 2.780 0.000   0 2.780
LLCVZ9 28/08/2014 Put 10.500 0.030 0.030 0.000   0 0.030
LLCWL9 28/08/2014 Call 10.750 2.535 2.535 0.000   0 2.535
LLCWM9 28/08/2014 Put 10.750 0.035 0.035 0.000   0 0.035
LLCWD9 28/08/2014 Call 11.000 2.290 2.290 0.000   0 2.290
LLCWE9 28/08/2014 Put 11.000 0.040 0.040 0.000   0 0.040
LLCWB9 28/08/2014 Call 11.250 2.045 2.045 0.000   0 2.045
LLCWC9 28/08/2014 Put 11.250 0.040 0.040 0.000   0 0.040
LLCVW9 28/08/2014 Call 11.500 1.805 1.805 0.000   0 1.805
LLCVX9 28/08/2014 Put 11.500 0.045 0.045 0.000   0 0.045
LLCWJ9 28/08/2014 Call 11.750 1.565 1.565 0.000   0 1.565
LLCWK9 28/08/2014 Put 11.750 0.055 0.055 0.000   0 0.055
LLCW99 28/08/2014 Call 12.000 1.335 1.335 0.000   0 1.335
LLCWA9 28/08/2014 Put 12.000 0.075 0.075 0.000   0 0.075
LLCW39 28/08/2014 Call 12.250 1.110 1.110 0.000   0 1.110
LLCW49 28/08/2014 Put 12.250 0.100 0.100 0.000   0 0.100
LLCVS9 28/08/2014 Call 12.500 0.900 0.900 0.000   0 0.900
LLCVT9 28/08/2014 Put 12.500 0.140 0.140 0.000   0 0.140
LLCWH9 28/08/2014 Call 12.750 0.710 0.710 0.000   0 0.710
LLCWI9 28/08/2014 Put 12.750 0.195 0.195 0.000   0 0.195
LLCW79 28/08/2014 Call 13.000 0.540 0.540 0.000   0 0.540
LLCW89 28/08/2014 Put 13.000 0.275 0.275 0.000   0 0.275
LLCWQ9 28/08/2014 Call 13.250 0.400 0.400 0.000   0 0.400
LLCWR9 28/08/2014 Put 13.250 0.380 0.380 0.000   0 0.380
LLCWS9 28/08/2014 Call 13.500 0.285 0.285 0.320 4 0 0.285
LLCWT9 28/08/2014 Put 13.500 0.515 0.515 0.000   0 0.515
LLCX79 28/08/2014 Call 13.750 0.195 0.195 0.000 30 0 0.195
LLCX89 28/08/2014 Put 13.750 0.680 0.680 0.000   0 0.680
LLCY79 28/08/2014 Call 14.000 0.130 0.130 0.000   0 0.130
LLCY89 28/08/2014 Put 14.000 0.870 0.870 0.000   0 0.870
LLCYP9 28/08/2014 Call 14.250 0.085 0.085 0.000   0 0.085
LLCYQ9 28/08/2014 Put 14.250 1.075 1.075 0.000   0 1.075
LLCZ79 28/08/2014 Call 14.500 0.060 0.060 0.000   0 0.060
LLCZ89 28/08/2014 Put 14.500 1.300 1.300 0.000   0 1.300
LLCZR9 28/08/2014 Call 14.750 0.040 0.040 0.000 30 0 0.040
LLCZS9 28/08/2014 Put 14.750 1.530 1.530 0.000   0 1.530
LLCCI7 28/08/2014 Call 15.000 0.035 0.035 0.000   0 0.035
LLCCJ7 28/08/2014 Put 15.000 1.770 1.770 0.000   0 1.770
LLCD37 28/08/2014 Call 15.500 0.025 0.025 0.000   0 0.025
LLCD47 28/08/2014 Put 15.500 2.260 2.260 0.000   0 2.260
LLCDT7 28/08/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDU7 28/08/2014 Put 16.000 2.760 2.760 0.000   0 2.760
LLCLC9 25/09/2014 Call 0.010 12.950 12.950 0.000   0 12.950
LLCFJ8 25/09/2014 Call 8.000 5.270 5.270 0.000   0 5.270
LLCFK8 25/09/2014 Put 8.000 0.009 0.009 0.000   0 0.009
LLCQ69 25/09/2014 Call 8.260 4.675 4.675 0.000   0 4.675
LLCQ59 25/09/2014 Put 8.260 0.010 0.010 0.000   0 0.010
LLCFN8 25/09/2014 Call 8.500 4.770 4.770 0.000   0 4.770
LLCFO8 25/09/2014 Put 8.500 0.015 0.015 0.000   0 0.015
LLCFL8 25/09/2014 Call 9.000 4.275 4.275 0.000   0 4.275
LLCFM8 25/09/2014 Put 9.000 0.025 0.025 0.000   0 0.025
LLCKR9 25/09/2014 Call 9.750 3.525 3.525 0.000   0 3.525
LLCKS9 25/09/2014 Put 9.750 0.035 0.035 0.000   0 0.035
LLCFV8 25/09/2014 Call 10.000 3.280 3.280 0.000   0 3.280
LLCFW8 25/09/2014 Put 10.000 0.035 0.035 0.000   0 0.035
LLCKJ9 25/09/2014 Call 10.250 3.030 3.030 0.000   0 3.030
LLCKK9 25/09/2014 Put 10.250 0.040 0.040 0.000   0 0.040
LLCQA9 25/09/2014 Call 10.260 2.690 2.690 0.000   0 2.690
LLCQ99 25/09/2014 Put 10.260 0.040 0.040 0.000   0 0.040
LLCG38 25/09/2014 Call 10.500 2.780 2.780 0.000   0 2.780
LLCG48 25/09/2014 Put 10.500 0.045 0.045 0.000   0 0.045
LLCQB9 25/09/2014 Call 10.510 2.445 2.445 0.000   0 2.445
LLCQC9 25/09/2014 Put 10.510 0.045 0.045 0.000   0 0.045
LLCKP9 25/09/2014 Call 10.750 2.530 2.530 0.000   0 2.530
LLCKQ9 25/09/2014 Put 10.750 0.050 0.050 0.000   0 0.050
LLCGX8 25/09/2014 Call 11.000 2.285 2.285 0.000   0 2.285
LLCGY8 25/09/2014 Put 11.000 0.065 0.065 0.000   0 0.065
LLCKF9 25/09/2014 Call 11.250 2.035 2.035 0.000   0 2.035
LLCKG9 25/09/2014 Put 11.250 0.080 0.080 0.000   0 0.080
LLCMJ8 25/09/2014 Call 11.500 1.790 1.790 0.000   0 1.790
LLCMK8 25/09/2014 Put 11.500 0.105 0.105 0.000   0 0.105
LLCKN9 25/09/2014 Call 11.750 1.550 1.550 0.000   0 1.550
LLCKO9 25/09/2014 Put 11.750 0.140 0.140 0.000   0 0.140
LLCP38 25/09/2014 Call 12.000 1.315 1.315 0.000   0 1.315
LLCP48 25/09/2014 Put 12.000 0.195 0.195 0.000   0 0.195
LLCLL9 25/09/2014 Call 12.250 1.090 1.090 0.000   0 1.090
LLCLM9 25/09/2014 Put 12.250 0.260 0.260 0.000   0 0.260
LLCRN8 25/09/2014 Call 12.500 0.885 0.885 0.000   0 0.885
LLCRO8 25/09/2014 Put 12.500 0.340 0.340 0.000   0 0.340
LLCMN9 25/09/2014 Call 12.750 0.695 0.695 0.000   0 0.695
LLCMO9 25/09/2014 Put 12.750 0.440 0.440 0.000   0 0.440
LLCUL8 25/09/2014 Call 13.000 0.530 0.530 0.000   0 0.530
LLCUM8 25/09/2014 Put 13.000 0.565 0.565 0.000   0 0.565
LLCN29 25/09/2014 Call 13.250 0.395 0.395 0.000   0 0.395
LLCN39 25/09/2014 Put 13.250 0.715 0.715 0.000   0 0.715
LLCYJ8 25/09/2014 Call 13.500 0.285 0.285 0.000   0 0.285
LLCYK8 25/09/2014 Put 13.500 0.880 0.880 0.000   0 0.880
LLCX99 25/09/2014 Call 13.750 0.205 0.205 0.210 75 0 0.205
LLCXA9 25/09/2014 Put 13.750 1.070 1.070 0.000   0 1.070
LLCY99 25/09/2014 Call 14.000 0.140 0.140 0.000   0 0.140
LLCYA9 25/09/2014 Put 14.000 1.280 1.280 0.000   0 1.280
LLCYR9 25/09/2014 Call 14.250 0.100 0.100 0.000   0 0.100
LLCYS9 25/09/2014 Put 14.250 1.500 1.500 0.000   0 1.500
LLCZ99 25/09/2014 Call 14.500 0.070 0.070 0.000   0 0.070
LLCZA9 25/09/2014 Put 14.500 1.730 1.730 0.000   0 1.730
LLCZT9 25/09/2014 Call 14.750 0.050 0.050 0.000   0 0.050
LLCZU9 25/09/2014 Put 14.750 1.960 1.960 0.000   0 1.960
LLCCK7 25/09/2014 Call 15.000 0.040 0.040 0.000   0 0.040
LLCCL7 25/09/2014 Put 15.000 2.200 2.200 0.000   0 2.200
LLCD57 25/09/2014 Call 15.500 0.030 0.030 0.000   0 0.030
LLCD67 25/09/2014 Put 15.500 2.685 2.685 0.000   0 2.685
LLCDV7 25/09/2014 Call 16.000 0.025 0.025 0.000   0 0.025
LLCDW7 25/09/2014 Put 16.000 3.180 3.180 0.000   0 3.180
LLCC57 30/10/2014 Call 10.750 2.530 2.530 0.000   0 2.530
LLCC67 30/10/2014 Put 10.750 0.060 0.060 0.000   0 0.060
LLCC37 30/10/2014 Call 11.000 2.285 2.285 0.000   0 2.285
LLCC47 30/10/2014 Put 11.000 0.080 0.080 0.000   0 0.080
LLCBT7 30/10/2014 Call 11.250 2.040 2.040 0.000   0 2.040
LLCBU7 30/10/2014 Put 11.250 0.105 0.105 0.000   0 0.105
LLCB77 30/10/2014 Call 11.500 1.800 1.800 0.000   0 1.800
LLCB87 30/10/2014 Put 11.500 0.140 0.140 0.000   0 0.140
LLCB17 30/10/2014 Call 11.750 1.570 1.570 0.000   0 1.570
LLCB27 30/10/2014 Put 11.750 0.185 0.185 0.000   0 0.185
LLCBZ7 30/10/2014 Call 12.000 1.340 1.340 0.000   0 1.340
LLCC17 30/10/2014 Put 12.000 0.245 0.245 0.000   0 0.245
LLCBK7 30/10/2014 Call 12.250 1.125 1.125 0.000   0 1.125
LLCBL7 30/10/2014 Put 12.250 0.315 0.315 0.000   0 0.315
LLCB97 30/10/2014 Call 12.500 0.925 0.925 0.000   0 0.925
LLCBF7 30/10/2014 Put 12.500 0.405 0.405 0.000   0 0.405
LLCB37 30/10/2014 Call 12.750 0.740 0.740 0.000   0 0.740
LLCB47 30/10/2014 Put 12.750 0.515 0.515 0.000   0 0.515
LLCBM7 30/10/2014 Call 13.000 0.580 0.580 0.000   0 0.580
LLCBO7 30/10/2014 Put 13.000 0.640 0.640 0.000   0 0.640
LLCBR7 30/10/2014 Call 13.250 0.445 0.445 0.000   0 0.445
LLCBS7 30/10/2014 Put 13.250 0.785 0.785 0.000   0 0.785
LLCBG7 30/10/2014 Call 13.500 0.335 0.335 0.000   0 0.335
LLCBH7 30/10/2014 Put 13.500 0.950 0.950 0.000   0 0.950
LLCB57 30/10/2014 Call 13.750 0.250 0.250 0.000   0 0.250
LLCB67 30/10/2014 Put 13.750 1.135 1.135 0.000   0 1.135
LLCBV7 30/10/2014 Call 14.000 0.185 0.185 0.000   0 0.185
LLCBW7 30/10/2014 Put 14.000 1.330 1.330 0.000   0 1.330
LLCBP7 30/10/2014 Call 14.250 0.140 0.140 0.000   0 0.140
LLCBQ7 30/10/2014 Put 14.250 1.540 1.540 0.000   0 1.540
LLCBI7 30/10/2014 Call 14.500 0.105 0.105 0.000   0 0.105
LLCBJ7 30/10/2014 Put 14.500 1.760 1.760 0.000   0 1.760
LLCBX7 30/10/2014 Call 14.750 0.075 0.075 0.000   0 0.075
LLCBY7 30/10/2014 Put 14.750 1.990 1.990 0.000   0 1.990
LLCCM7 30/10/2014 Call 15.000 0.055 0.055 0.000   0 0.055
LLCCN7 30/10/2014 Put 15.000 2.220 2.220 0.000   0 2.220
LLCD77 30/10/2014 Call 15.500 0.035 0.035 0.000   0 0.035
LLCD87 30/10/2014 Put 15.500 2.695 2.695 0.000   0 2.695
LLCDX7 30/10/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCDY7 30/10/2014 Put 16.000 3.180 3.180 0.000   0 3.180
LLCFI7 27/11/2014 Call 11.250 2.050 2.050 0.000   0 2.050
LLCFJ7 27/11/2014 Put 11.250 0.150 0.150 0.000   0 0.150
LLCF57 27/11/2014 Call 11.500 1.810 1.810 0.000   0 1.810
LLCF67 27/11/2014 Put 11.500 0.195 0.195 0.000   0 0.195
LLCEF7 27/11/2014 Call 11.750 1.580 1.580 0.000   0 1.580
LLCEG7 27/11/2014 Put 11.750 0.245 0.245 0.000   0 0.245
LLCEX7 27/11/2014 Call 12.000 1.360 1.360 0.000   0 1.360
LLCEY7 27/11/2014 Put 12.000 0.315 0.315 0.000   0 0.315
LLCEP7 27/11/2014 Call 12.250 1.155 1.155 0.000   0 1.155
LLCEQ7 27/11/2014 Put 12.250 0.395 0.395 0.000   0 0.395
LLCEL7 27/11/2014 Call 12.500 0.965 0.965 0.000   0 0.965
LLCEM7 27/11/2014 Put 12.500 0.490 0.490 0.000   0 0.490
LLCE87 27/11/2014 Call 12.750 0.795 0.795 0.000   0 0.795
LLCE97 27/11/2014 Put 12.750 0.600 0.600 0.000   0 0.600
LLCEV7 27/11/2014 Call 13.000 0.645 0.645 0.000   0 0.645
LLCEW7 27/11/2014 Put 13.000 0.730 0.730 0.000   0 0.730
LLCEN7 27/11/2014 Call 13.250 0.520 0.520 0.000   0 0.520
LLCEO7 27/11/2014 Put 13.250 0.870 0.870 0.000   0 0.870
LLCEJ7 27/11/2014 Call 13.500 0.410 0.410 0.000   0 0.410
LLCEK7 27/11/2014 Put 13.500 1.030 1.030 0.000   0 1.030
LLCEZ7 27/11/2014 Call 13.750 0.325 0.325 0.000   0 0.325
LLCF17 27/11/2014 Put 13.750 1.200 1.200 0.000   0 1.200
LLCET7 27/11/2014 Call 14.000 0.255 0.255 0.000   0 0.255
LLCEU7 27/11/2014 Put 14.000 1.390 1.390 0.000   0 1.390
LLCEH7 27/11/2014 Call 14.250 0.195 0.195 0.000   0 0.195
LLCEI7 27/11/2014 Put 14.250 1.585 1.585 0.000   0 1.585
LLCE47 27/11/2014 Call 14.500 0.150 0.150 0.000   0 0.150
LLCE57 27/11/2014 Put 14.500 1.795 1.795 0.000   0 1.795
LLCF27 27/11/2014 Call 14.750 0.115 0.115 0.000   0 0.115
LLCF37 27/11/2014 Put 14.750 2.010 2.010 0.000   0 2.010
LLCER7 27/11/2014 Call 15.000 0.090 0.090 0.000   0 0.090
LLCES7 27/11/2014 Put 15.000 2.235 2.235 0.000   0 2.235
LLCE67 27/11/2014 Call 15.500 0.055 0.055 0.000   0 0.055
LLCE77 27/11/2014 Put 15.500 2.705 2.705 0.000   0 2.705
LLCFG7 27/11/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCFH7 27/11/2014 Put 16.000 3.185 3.185 0.000   0 3.185
LLCTI9 18/12/2014 Call 0.010 13.030 13.030 0.000   0 13.030
LLCWN7 18/12/2014 Call 6.500 6.765 6.765 0.000   0 6.765
LLCWO7 18/12/2014 Put 6.500 0.001 0.001 0.000   0 0.001
LLCWV7 18/12/2014 Call 8.500 4.770 4.770 0.000   0 4.770
LLCWW7 18/12/2014 Put 8.500 0.020 0.020 0.000   0 0.020
LLCVQ9 18/12/2014 Call 9.010 3.995 3.995 0.000   0 3.995
LLCVR9 18/12/2014 Put 9.010 0.030 0.030 0.000   0 0.030
LLCXC7 18/12/2014 Call 9.500 3.775 3.775 0.000   0 3.775
LLCXD7 18/12/2014 Put 9.500 0.040 0.040 0.000   0 0.040
LLCSV9 18/12/2014 Call 9.750 3.525 3.525 0.000   0 3.525
LLCSW9 18/12/2014 Put 9.750 0.045 0.045 0.000   0 0.045
LLCZA7 18/12/2014 Call 10.000 3.280 3.280 0.000   0 3.280
LLCZB7 18/12/2014 Put 10.000 0.055 0.055 0.000   0 0.055
LLCSR9 18/12/2014 Call 10.250 3.030 3.030 0.000   0 3.030
LLCSS9 18/12/2014 Put 10.250 0.070 0.070 0.000   0 0.070
LLCE88 18/12/2014 Call 10.500 2.780 2.780 0.000   0 2.780
LLCE98 18/12/2014 Put 10.500 0.090 0.090 0.000   0 0.090
LLCSX9 18/12/2014 Call 10.750 2.535 2.535 0.000   0 2.535
LLCSY9 18/12/2014 Put 10.750 0.110 0.110 0.000   0 0.110
LLCF77 18/12/2014 Call 10.760 2.305 2.305 0.000   0 2.305
LLCF87 18/12/2014 Put 10.760 0.110 0.110 0.000   0 0.110
LLCGZ8 18/12/2014 Call 11.000 2.290 2.290 0.000   0 2.290
LLCI18 18/12/2014 Put 11.000 0.140 0.140 0.000   0 0.140
LLCFF7 18/12/2014 Call 11.010 2.080 2.080 0.000   0 2.080
LLCF97 18/12/2014 Put 11.010 0.140 0.140 0.000   0 0.140
LLCSP9 18/12/2014 Call 11.250 2.050 2.050 0.000   0 2.050
LLCSQ9 18/12/2014 Put 11.250 0.180 0.180 0.000   0 0.180
LLCML8 18/12/2014 Call 11.500 1.815 1.815 0.000   0 1.815
LLCMM8 18/12/2014 Put 11.500 0.225 0.225 0.000   0 0.225
LLCST9 18/12/2014 Call 11.750 1.590 1.590 0.000   0 1.590
LLCSU9 18/12/2014 Put 11.750 0.280 0.280 0.000   0 0.280
LLCP58 18/12/2014 Call 12.000 1.375 1.375 0.000   0 1.375
LLCP68 18/12/2014 Put 12.000 0.350 0.350 0.000   0 0.350
LLCSL9 18/12/2014 Call 12.250 1.175 1.175 0.000   0 1.175
LLCSM9 18/12/2014 Put 12.250 0.425 0.425 0.395 100 0 0.425
LLCRP8 18/12/2014 Call 12.500 0.995 0.995 0.000   0 0.995
LLCRQ8 18/12/2014 Put 12.500 0.520 0.520 0.000   0 0.520
LLCTJ9 18/12/2014 Call 12.750 0.830 0.830 0.000   0 0.830
LLCTK9 18/12/2014 Put 12.750 0.630 0.630 0.000   0 0.630
LLCUN8 18/12/2014 Call 13.000 0.685 0.685 0.000   0 0.685
LLCUO8 18/12/2014 Put 13.000 0.755 0.755 0.000   0 0.755
LLCV69 18/12/2014 Call 13.250 0.555 0.555 0.000   0 0.555
LLCV79 18/12/2014 Put 13.250 0.895 0.895 0.000   0 0.895
LLCYL8 18/12/2014 Call 13.500 0.455 0.455 0.000   0 0.455
LLCYM8 18/12/2014 Put 13.500 1.055 1.055 0.000   0 1.055
LLCXB9 18/12/2014 Call 13.750 0.370 0.370 0.000   0 0.370
LLCXC9 18/12/2014 Put 13.750 1.230 1.230 0.000   0 1.230
LLCYB9 18/12/2014 Call 14.000 0.295 0.295 0.000   0 0.295
LLCYC9 18/12/2014 Put 14.000 1.415 1.415 0.000   0 1.415
LLCYT9 18/12/2014 Call 14.250 0.235 0.235 0.000   0 0.235
LLCYU9 18/12/2014 Put 14.250 1.610 1.610 0.000   0 1.610
LLCZB9 18/12/2014 Call 14.500 0.185 0.185 0.000   0 0.185
LLCZC9 18/12/2014 Put 14.500 1.815 1.815 0.000   0 1.815
LLCZV9 18/12/2014 Call 14.750 0.145 0.145 0.000   0 0.145
LLCZW9 18/12/2014 Put 14.750 2.030 2.030 0.000   0 2.030
LLCCO7 18/12/2014 Call 15.000 0.110 0.110 0.000   0 0.110
LLCCP7 18/12/2014 Put 15.000 2.255 2.255 0.000   0 2.255
LLCD97 18/12/2014 Call 15.500 0.070 0.070 0.000   0 0.070
LLCDK7 18/12/2014 Put 15.500 2.710 2.710 0.000   0 2.710
LLCDZ7 18/12/2014 Call 16.000 0.045 0.045 0.000   0 0.045
LLCE17 18/12/2014 Put 16.000 3.190 3.190 0.000   0 3.190
LLCXS9 26/03/2015 Call 0.010 12.880 12.880 0.000   0 12.880
LLCVQ8 26/03/2015 Call 10.000 3.280 3.280 0.000   0 3.280
LLCVR8 26/03/2015 Put 10.000 0.135 0.135 0.000   0 0.135
LLCXI9 26/03/2015 Call 10.250 3.030 3.030 0.000   0 3.030
LLCXJ9 26/03/2015 Put 10.250 0.165 0.165 0.000   0 0.165
LLCW58 26/03/2015 Call 10.500 2.785 2.785 0.000   0 2.785
LLCW68 26/03/2015 Put 10.500 0.200 0.200 0.000   0 0.200
LLCXO9 26/03/2015 Call 10.750 2.540 2.540 0.000   0 2.540
LLCXP9 26/03/2015 Put 10.750 0.240 0.240 0.000   0 0.240
LLCVO8 26/03/2015 Call 11.000 2.300 2.300 0.000   0 2.300
LLCVP8 26/03/2015 Put 11.000 0.290 0.290 0.000   0 0.290
LLCXG9 26/03/2015 Call 11.250 2.070 2.070 0.000   0 2.070
LLCXH9 26/03/2015 Put 11.250 0.345 0.345 0.000   0 0.345
LLCW18 26/03/2015 Call 11.500 1.850 1.850 0.000   0 1.850
LLCW28 26/03/2015 Put 11.500 0.410 0.410 0.000   0 0.410
LLCXM9 26/03/2015 Call 11.750 1.645 1.645 0.000   0 1.645
LLCXN9 26/03/2015 Put 11.750 0.485 0.485 0.000   0 0.485
LLCVW8 26/03/2015 Call 12.000 1.455 1.455 0.000   0 1.455
LLCVX8 26/03/2015 Put 12.000 0.570 0.570 0.000   0 0.570
LLCXD9 26/03/2015 Call 12.250 1.280 1.280 0.000   0 1.280
LLCXF9 26/03/2015 Put 12.250 0.665 0.665 0.000   0 0.665
LLCWA8 26/03/2015 Call 12.500 1.120 1.120 0.000   0 1.120
LLCWB8 26/03/2015 Put 12.500 0.770 0.770 0.000   0 0.770
LLCXK9 26/03/2015 Call 12.750 0.970 0.970 0.000   0 0.970
LLCXL9 26/03/2015 Put 12.750 0.885 0.885 0.000   0 0.885
LLCXJ8 26/03/2015 Call 13.000 0.835 0.835 0.000   0 0.835
LLCXK8 26/03/2015 Put 13.000 1.015 1.015 0.000   0 1.015
LLCXQ9 26/03/2015 Call 13.250 0.715 0.715 0.000   0 0.715
LLCXR9 26/03/2015 Put 13.250 1.160 1.160 0.000   0 1.160
LLCYN8 26/03/2015 Call 13.500 0.615 0.615 0.000   0 0.615
LLCYO8 26/03/2015 Put 13.500 1.315 1.315 0.000   0 1.315
LLCXV9 26/03/2015 Call 13.750 0.525 0.525 0.000   0 0.525
LLCXW9 26/03/2015 Put 13.750 1.485 1.485 0.000   0 1.485
LLCWU9 26/03/2015 Call 14.000 0.445 0.445 0.000   0 0.445
LLCWV9 26/03/2015 Put 14.000 1.660 1.660 0.000   0 1.660
LLCYV9 26/03/2015 Call 14.250 0.380 0.380 0.000   0 0.380
LLCYW9 26/03/2015 Put 14.250 1.845 1.845 0.000   0 1.845
LLCZD9 26/03/2015 Call 14.500 0.315 0.315 0.000   0 0.315
LLCZE9 26/03/2015 Put 14.500 2.040 2.040 0.000   0 2.040
LLCZX9 26/03/2015 Call 14.750 0.265 0.265 0.000   0 0.265
LLCZY9 26/03/2015 Put 14.750 2.235 2.235 0.000   0 2.235
LLCCQ7 26/03/2015 Call 15.000 0.220 0.220 0.000   0 0.220
LLCCR7 26/03/2015 Put 15.000 2.440 2.440 0.000   0 2.440
LLCDL7 26/03/2015 Call 15.500 0.150 0.150 0.000   0 0.150
LLCDM7 26/03/2015 Put 15.500 2.865 2.865 0.000   0 2.865
LLCE27 26/03/2015 Call 16.000 0.100 0.100 0.000   0 0.100
LLCE37 26/03/2015 Put 16.000 3.315 3.315 0.000   0 3.315
LLCGP7 25/06/2015 Call 0.010 12.955 12.955 0.000   0 12.955
LLCY97 25/06/2015 Call 7.000 6.265 6.265 0.000   0 6.265
LLCYA7 25/06/2015 Put 7.000 0.035 0.035 0.000   0 0.035
LLCXT7 25/06/2015 Call 7.500 5.765 5.765 0.000   0 5.765
LLCXU7 25/06/2015 Put 7.500 0.050 0.050 0.060 80 0 0.050
LLCY77 25/06/2015 Call 9.000 4.270 4.270 0.000   0 4.270
LLCY87 25/06/2015 Put 9.000 0.120 0.120 0.000   0 0.120
LLCXV7 25/06/2015 Call 9.500 3.775 3.775 0.000   0 3.775
LLCXW7 25/06/2015 Put 9.500 0.160 0.160 0.000   0 0.160
LLCZC7 25/06/2015 Call 10.000 3.280 3.280 0.000   0 3.280
LLCZD7 25/06/2015 Put 10.000 0.215 0.215 0.000   0 0.215
LLCEF8 25/06/2015 Call 10.500 2.790 2.790 0.000   0 2.790
LLCEG8 25/06/2015 Put 10.500 0.295 0.295 0.000   0 0.295
LLCI28 25/06/2015 Call 11.000 2.330 2.330 0.000   0 2.330
LLCI38 25/06/2015 Put 11.000 0.395 0.395 0.000   0 0.395
LLCGQ7 25/06/2015 Call 11.250 2.115 2.115 0.000   0 2.115
LLCGR7 25/06/2015 Put 11.250 0.460 0.460 0.000   0 0.460
LLCMN8 25/06/2015 Call 11.500 1.915 1.915 0.000   0 1.915
LLCMO8 25/06/2015 Put 11.500 0.530 0.530 0.000   0 0.530
LLCFU7 25/06/2015 Call 11.750 1.725 1.725 0.000   0 1.725
LLCFV7 25/06/2015 Put 11.750 0.610 0.610 0.000   0 0.610
LLCP78 25/06/2015 Call 12.000 1.550 1.550 0.000   0 1.550
LLCP88 25/06/2015 Put 12.000 0.700 0.700 0.000   0 0.700
LLCFO7 25/06/2015 Call 12.250 1.385 1.385 0.000   0 1.385
LLCFP7 25/06/2015 Put 12.250 0.795 0.795 0.000   0 0.795
LLCRR8 25/06/2015 Call 12.500 1.240 1.240 0.000   0 1.240
LLCRS8 25/06/2015 Put 12.500 0.900 0.900 0.000   0 0.900
LLCFW7 25/06/2015 Call 12.750 1.100 1.100 0.000   0 1.100
LLCFX7 25/06/2015 Put 12.750 1.015 1.015 0.000   0 1.015
LLCUP8 25/06/2015 Call 13.000 0.975 0.975 1.010 150 0 0.975
LLCUQ8 25/06/2015 Put 13.000 1.145 1.145 0.000   0 1.145
LLCFK7 25/06/2015 Call 13.250 0.860 0.860 0.000   0 0.860
LLCFL7 25/06/2015 Put 13.250 1.280 1.280 0.000   0 1.280
LLCYP8 25/06/2015 Call 13.500 0.760 0.760 0.000   0 0.760
LLCYQ8 25/06/2015 Put 13.500 1.440 1.440 0.000   0 1.440
LLCFS7 25/06/2015 Call 13.750 0.670 0.670 0.000   0 0.670
LLCFT7 25/06/2015 Put 13.750 1.600 1.600 0.000   0 1.600
LLCWW9 25/06/2015 Call 14.000 0.590 0.590 0.000   0 0.590
LLCWX9 25/06/2015 Put 14.000 1.775 1.775 0.000   0 1.775
LLCFM7 25/06/2015 Call 14.250 0.510 0.510 0.000   0 0.510
LLCFN7 25/06/2015 Put 14.250 1.955 1.955 0.000   0 1.955
LLCYD9 25/06/2015 Call 14.500 0.450 0.450 0.000   0 0.450
LLCYE9 25/06/2015 Put 14.500 2.135 2.135 0.000   0 2.135
LLCFQ7 25/06/2015 Call 14.750 0.385 0.385 0.000   0 0.385
LLCFR7 25/06/2015 Put 14.750 2.330 2.330 0.000   0 2.330
LLCZF9 25/06/2015 Call 15.000 0.335 0.335 0.000   0 0.335
LLCZG9 25/06/2015 Put 15.000 2.525 2.525 0.000   0 2.525
LLCCS7 25/06/2015 Call 16.000 0.180 0.180 0.000   0 0.180
LLCCT7 25/06/2015 Put 16.000 3.370 3.370 0.000   0 3.370
LLCL29 24/09/2015 Call 9.000 4.270 4.270 0.000   0 4.270
LLCL39 24/09/2015 Put 9.000 0.170 0.170 0.000   0 0.170
LLCL69 24/09/2015 Call 9.500 3.775 3.775 0.000   0 3.775
LLCL79 24/09/2015 Put 9.500 0.230 0.230 0.000   0 0.230
LLCKT9 24/09/2015 Call 10.000 3.275 3.275 0.000   0 3.275
LLCKU9 24/09/2015 Put 10.000 0.305 0.305 0.000   0 0.305
LLCL89 24/09/2015 Call 10.500 2.795 2.795 0.000   0 2.795
LLCL99 24/09/2015 Put 10.500 0.400 0.400 0.000   0 0.400
LLCKV9 24/09/2015 Call 11.000 2.355 2.355 0.000   0 2.355
LLCKW9 24/09/2015 Put 11.000 0.530 0.530 0.000   0 0.530
LLCLA9 24/09/2015 Call 11.500 1.960 1.960 0.000   0 1.960
LLCLB9 24/09/2015 Put 11.500 0.680 0.680 0.000   0 0.680
LLCKX9 24/09/2015 Call 12.000 1.615 1.615 0.000   0 1.615
LLCKY9 24/09/2015 Put 12.000 0.860 0.860 0.000   0 0.860
LLCLN9 24/09/2015 Call 12.500 1.320 1.320 0.000   0 1.320
LLCLO9 24/09/2015 Put 12.500 1.075 1.075 0.000   0 1.075
LLCM59 24/09/2015 Call 13.000 1.070 1.070 0.000   0 1.070
LLCM69 24/09/2015 Put 13.000 1.330 1.330 0.000   0 1.330
LLCN49 24/09/2015 Call 13.500 0.865 0.865 0.000   0 0.865
LLCN59 24/09/2015 Put 13.500 1.625 1.625 0.000   0 1.625
LLCXT9 24/09/2015 Call 14.000 0.695 0.695 0.000   0 0.695
LLCXU9 24/09/2015 Put 14.000 1.955 1.955 0.000   0 1.955
LLCYF9 24/09/2015 Call 14.500 0.560 0.560 0.000   0 0.560
LLCYG9 24/09/2015 Put 14.500 2.300 2.300 0.000   0 2.300
LLCZH9 24/09/2015 Call 15.000 0.440 0.440 0.000   0 0.440
LLCZI9 24/09/2015 Put 15.000 2.670 2.670 0.000   0 2.670
LLCCU7 24/09/2015 Call 16.000 0.265 0.265 0.000   0 0.265
LLCCV7 24/09/2015 Put 16.000 3.465 3.465 0.000   0 3.465
LLCM68 17/12/2015 Call 8.500 4.770 4.770 0.000   0 4.770
LLCM78 17/12/2015 Put 8.500 0.160 0.160 0.000   0 0.160
LLCLX8 17/12/2015 Call 9.000 4.275 4.275 0.000   0 4.275
LLCLY8 17/12/2015 Put 9.000 0.215 0.215 0.000   0 0.215
LLCM28 17/12/2015 Call 11.000 2.415 2.415 0.000   0 2.415
LLCM38 17/12/2015 Put 11.000 0.620 0.620 0.000   0 0.620
LLCGN7 17/12/2015 Call 11.500 2.040 2.040 0.000   0 2.040
LLCGO7 17/12/2015 Put 11.500 0.780 0.780 0.000   0 0.780
LLCG77 17/12/2015 Call 12.000 1.710 1.710 0.000   0 1.710
LLCG87 17/12/2015 Put 12.000 0.970 0.970 0.000   0 0.970
LLCFY7 17/12/2015 Call 12.500 1.425 1.425 0.000   0 1.425
LLCFZ7 17/12/2015 Put 12.500 1.190 1.190 0.000   0 1.190
LLCG97 17/12/2015 Call 13.000 1.175 1.175 0.000   0 1.175
LLCGK7 17/12/2015 Put 13.000 1.440 1.440 0.000   0 1.440
LLCYR8 17/12/2015 Call 13.500 0.965 0.965 0.000   0 0.965
LLCYS8 17/12/2015 Put 13.500 1.730 1.730 0.000   0 1.730
LLCG37 17/12/2015 Call 14.000 0.790 0.790 0.000   0 0.790
LLCG47 17/12/2015 Put 14.000 2.045 2.045 0.000   0 2.045
LLCG17 17/12/2015 Call 14.500 0.645 0.645 0.000   0 0.645
LLCG27 17/12/2015 Put 14.500 2.390 2.390 0.000   0 2.390
LLCG57 17/12/2015 Call 15.000 0.525 0.525 0.000   0 0.525
LLCG67 17/12/2015 Put 15.000 2.765 2.765 0.000   0 2.765
LLCGL7 17/12/2015 Call 16.000 0.340 0.340 0.000   0 0.340
LLCGM7 17/12/2015 Put 16.000 3.550 3.550 0.000   0 3.550
LLCT29 22/12/2016 Call 11.000 2.530 2.530 0.000   0 2.530
LLCT39 22/12/2016 Put 11.000 0.820 0.820 0.000   0 0.820

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.