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 13.450 Up 0.160 13.300 13.600 13.380 13.550 13.340 1,464,432 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 13.465 13.465 0.000   20 13.465
LLCWO9 28/08/2014 Call 9.250 4.220 4.220 0.000   0 4.220
LLCWP9 28/08/2014 Put 9.250 0.000 0.000 0.000   110 0.000
LLCVU9 28/08/2014 Call 9.750 3.720 3.720 0.000   0 3.720
LLCVV9 28/08/2014 Put 9.750 0.001 0.001 0.000   110 0.001
LLCWF9 28/08/2014 Call 10.000 3.470 3.470 0.000   0 3.470
LLCWG9 28/08/2014 Put 10.000 0.002 0.002 0.000   0 0.002
LLCW59 28/08/2014 Call 10.250 3.220 3.220 0.000   0 3.220
LLCW69 28/08/2014 Put 10.250 0.004 0.004 0.000   50 0.004
LLCVY9 28/08/2014 Call 10.500 2.970 2.970 0.000   0 2.970
LLCVZ9 28/08/2014 Put 10.500 0.007 0.007 0.000   0 0.007
LLCWL9 28/08/2014 Call 10.750 2.720 2.720 0.000   0 2.720
LLCWM9 28/08/2014 Put 10.750 0.010 0.010 0.000   0 0.010
LLCWD9 28/08/2014 Call 11.000 2.475 2.475 0.000   0 2.475
LLCWE9 28/08/2014 Put 11.000 0.015 0.015 0.000   0 0.015
LLCWB9 28/08/2014 Call 11.250 2.225 2.225 0.000   0 2.225
LLCWC9 28/08/2014 Put 11.250 0.025 0.025 0.000   100 0.025
LLCVW9 28/08/2014 Call 11.500 1.975 1.975 0.000   0 1.975
LLCVX9 28/08/2014 Put 11.500 0.030 0.030 0.000   0 0.030
LLCWJ9 28/08/2014 Call 11.750 1.730 1.730 0.000   0 1.730
LLCWK9 28/08/2014 Put 11.750 0.035 0.035 0.000   0 0.035
LLCW99 28/08/2014 Call 12.000 1.485 1.485 0.000   241 1.485
LLCWA9 28/08/2014 Put 12.000 0.040 0.040 0.000   120 0.040
LLCW39 28/08/2014 Call 12.250 1.245 1.245 0.000   15 1.245
LLCW49 28/08/2014 Put 12.250 0.050 0.050 0.000   0 0.050
LLCVS9 28/08/2014 Call 12.500 1.015 1.015 0.000   22 1.015
LLCVT9 28/08/2014 Put 12.500 0.065 0.065 0.000   720 0.065
LLCIY7 28/08/2014 Call 12.510 1.005 1.005 0.000   0 1.005
LLCIX7 28/08/2014 Put 12.510 0.065 0.065 0.000   0 0.065
LLCWH9 28/08/2014 Call 12.750 0.795 0.795 0.000   100 0.795
LLCWI9 28/08/2014 Put 12.750 0.095 0.095 0.000   193 0.095
LLCW79 28/08/2014 Call 13.000 0.595 0.595 0.000   511 0.595
LLCW89 28/08/2014 Put 13.000 0.140 0.140 0.120 1 1,257 0.140
LLCWQ9 28/08/2014 Call 13.250 0.420 0.420 0.000   447 0.420
LLCWR9 28/08/2014 Put 13.250 0.215 0.215 0.000   179 0.215
LLCWS9 28/08/2014 Call 13.500 0.280 0.280 0.270 41 3,572 0.280
LLCWT9 28/08/2014 Put 13.500 0.325 0.325 0.000   145 0.325
LLCX79 28/08/2014 Call 13.750 0.175 0.175 0.170 130 742 0.175
LLCX89 28/08/2014 Put 13.750 0.465 0.465 0.000   0 0.465
LLCY79 28/08/2014 Call 14.000 0.110 0.110 0.110 400 21,925 0.110
LLCY89 28/08/2014 Put 14.000 0.645 0.645 0.000   0 0.645
LLCYP9 28/08/2014 Call 14.250 0.065 0.065 0.000   330 0.065
LLCYQ9 28/08/2014 Put 14.250 0.850 0.850 0.000   0 0.850
LLCZ79 28/08/2014 Call 14.500 0.045 0.045 0.000   121 0.045
LLCZ89 28/08/2014 Put 14.500 1.070 1.070 0.000   0 1.070
LLCZR9 28/08/2014 Call 14.750 0.035 0.035 0.000   30 0.035
LLCZS9 28/08/2014 Put 14.750 1.310 1.310 0.000   0 1.310
LLCCI7 28/08/2014 Call 15.000 0.030 0.030 0.000   0 0.030
LLCCJ7 28/08/2014 Put 15.000 1.550 1.550 0.000   0 1.550
LLCD37 28/08/2014 Call 15.500 0.020 0.020 0.000 300 300 0.020
LLCD47 28/08/2014 Put 15.500 2.050 2.050 0.000   0 2.050
LLCDT7 28/08/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDU7 28/08/2014 Put 16.000 2.550 2.550 0.000   0 2.550
LLCLC9 25/09/2014 Call 0.010 13.145 13.145 0.000   0 13.145
LLCFJ8 25/09/2014 Call 8.000 5.470 5.470 0.000   0 5.470
LLCFK8 25/09/2014 Put 8.000 0.001 0.001 0.000   40 0.001
LLCQ69 25/09/2014 Call 8.260 4.875 4.875 0.000   0 4.875
LLCQ59 25/09/2014 Put 8.260 0.002 0.002 0.000   90 0.002
LLCFN8 25/09/2014 Call 8.500 4.970 4.970 0.000   0 4.970
LLCFO8 25/09/2014 Put 8.500 0.003 0.003 0.000   20 0.003
LLCFL8 25/09/2014 Call 9.000 4.470 4.470 0.000   40 4.470
LLCFM8 25/09/2014 Put 9.000 0.007 0.007 0.000   0 0.007
LLCKR9 25/09/2014 Call 9.750 3.725 3.725 0.000   0 3.725
LLCKS9 25/09/2014 Put 9.750 0.020 0.020 0.000   47 0.020
LLCFV8 25/09/2014 Call 10.000 3.475 3.475 0.000   3 3.475
LLCFW8 25/09/2014 Put 10.000 0.020 0.020 0.000   110 0.020
LLCKJ9 25/09/2014 Call 10.250 3.225 3.225 0.000   0 3.225
LLCKK9 25/09/2014 Put 10.250 0.025 0.025 0.000   139 0.025
LLCQA9 25/09/2014 Call 10.260 2.885 2.885 0.000   0 2.885
LLCQ99 25/09/2014 Put 10.260 0.025 0.025 0.000   0 0.025
LLCG38 25/09/2014 Call 10.500 2.975 2.975 0.000   12 2.975
LLCG48 25/09/2014 Put 10.500 0.030 0.030 0.000   214 0.030
LLCQB9 25/09/2014 Call 10.510 2.635 2.635 0.000   350 2.635
LLCQC9 25/09/2014 Put 10.510 0.030 0.030 0.000   40 0.030
LLCKP9 25/09/2014 Call 10.750 2.725 2.725 0.000   10 2.725
LLCKQ9 25/09/2014 Put 10.750 0.030 0.030 0.000   155 0.030
LLCGX8 25/09/2014 Call 11.000 2.475 2.475 0.000   0 2.475
LLCGY8 25/09/2014 Put 11.000 0.035 0.035 0.000   131 0.035
LLCKF9 25/09/2014 Call 11.250 2.225 2.225 0.000   10 2.225
LLCKG9 25/09/2014 Put 11.250 0.040 0.040 0.000   0 0.040
LLCMJ8 25/09/2014 Call 11.500 1.975 1.975 0.000   200 1.975
LLCMK8 25/09/2014 Put 11.500 0.055 0.055 0.000 112 115 0.055
LLCKN9 25/09/2014 Call 11.750 1.730 1.730 0.000   10 1.730
LLCKO9 25/09/2014 Put 11.750 0.070 0.070 0.000   47 0.070
LLCP38 25/09/2014 Call 12.000 1.480 1.480 0.000   30 1.480
LLCP48 25/09/2014 Put 12.000 0.100 0.100 0.000   150 0.100
LLCLL9 25/09/2014 Call 12.250 1.235 1.235 0.000   10 1.235
LLCLM9 25/09/2014 Put 12.250 0.140 0.140 0.000   43 0.140
LLCRN8 25/09/2014 Call 12.500 1.000 1.000 0.000   73 1.000
LLCRO8 25/09/2014 Put 12.500 0.200 0.200 0.000 112 153 0.200
LLCMN9 25/09/2014 Call 12.750 0.785 0.785 0.000   156 0.785
LLCMO9 25/09/2014 Put 12.750 0.280 0.280 0.000   0 0.280
LLCUL8 25/09/2014 Call 13.000 0.585 0.585 0.000   50 0.585
LLCUM8 25/09/2014 Put 13.000 0.385 0.385 0.000   40 0.385
LLCN29 25/09/2014 Call 13.250 0.420 0.420 0.000   265 0.420
LLCN39 25/09/2014 Put 13.250 0.515 0.515 0.000   198 0.515
LLCGU7 25/09/2014 Call 13.260 0.315 0.315 0.000   0 0.315
LLCGV7 25/09/2014 Put 13.260 0.520 0.520 0.000   0 0.520
LLCYJ8 25/09/2014 Call 13.500 0.290 0.290 0.280 15 2,625 0.290
LLCYK8 25/09/2014 Put 13.500 0.675 0.675 0.000   200 0.675
LLCX99 25/09/2014 Call 13.750 0.190 0.190 0.000   3,255 0.190
LLCXA9 25/09/2014 Put 13.750 0.855 0.855 0.000   30 0.855
LLCY99 25/09/2014 Call 14.000 0.125 0.125 0.000   0 0.125
LLCYA9 25/09/2014 Put 14.000 1.050 1.050 0.000   218 1.050
LLCYR9 25/09/2014 Call 14.250 0.080 0.080 0.000   0 0.080
LLCYS9 25/09/2014 Put 14.250 1.260 1.260 0.000   0 1.260
LLCZ99 25/09/2014 Call 14.500 0.055 0.055 0.000   150 0.055
LLCZA9 25/09/2014 Put 14.500 1.485 1.485 0.000   0 1.485
LLCZT9 25/09/2014 Call 14.750 0.040 0.040 0.030 150 150 0.040
LLCZU9 25/09/2014 Put 14.750 1.715 1.715 0.000   0 1.715
LLCCK7 25/09/2014 Call 15.000 0.030 0.030 0.000   0 0.030
LLCCL7 25/09/2014 Put 15.000 1.955 1.955 0.000   0 1.955
LLCD57 25/09/2014 Call 15.500 0.025 0.025 0.000   0 0.025
LLCD67 25/09/2014 Put 15.500 2.445 2.445 0.000   0 2.445
LLCDV7 25/09/2014 Call 16.000 0.015 0.015 0.000   0 0.015
LLCDW7 25/09/2014 Put 16.000 2.940 2.940 0.000   0 2.940
LLCIW7 30/10/2014 Call 0.010 13.175 13.175 0.000   0 13.175
LLCC57 30/10/2014 Call 10.750 2.725 2.725 0.000   0 2.725
LLCC67 30/10/2014 Put 10.750 0.030 0.030 0.000   0 0.030
LLCC37 30/10/2014 Call 11.000 2.475 2.475 0.000   50 2.475
LLCC47 30/10/2014 Put 11.000 0.045 0.045 0.000   255 0.045
LLCBT7 30/10/2014 Call 11.250 2.225 2.225 0.000   0 2.225
LLCBU7 30/10/2014 Put 11.250 0.060 0.060 0.000   150 0.060
LLCB77 30/10/2014 Call 11.500 1.980 1.980 0.000   0 1.980
LLCB87 30/10/2014 Put 11.500 0.085 0.085 0.000   30 0.085
LLCB17 30/10/2014 Call 11.750 1.730 1.730 0.000   0 1.730
LLCB27 30/10/2014 Put 11.750 0.115 0.115 0.000   0 0.115
LLCBZ7 30/10/2014 Call 12.000 1.485 1.485 0.000   0 1.485
LLCC17 30/10/2014 Put 12.000 0.155 0.155 0.000   0 0.155
LLCBK7 30/10/2014 Call 12.250 1.245 1.245 0.000   0 1.245
LLCBL7 30/10/2014 Put 12.250 0.210 0.210 0.000   77 0.210
LLCB97 30/10/2014 Call 12.500 1.020 1.020 0.000   0 1.020
LLCBF7 30/10/2014 Put 12.500 0.280 0.280 0.000   0 0.280
LLCB37 30/10/2014 Call 12.750 0.815 0.815 0.000   0 0.815
LLCB47 30/10/2014 Put 12.750 0.370 0.370 0.000   0 0.370
LLCBM7 30/10/2014 Call 13.000 0.630 0.630 0.000   0 0.630
LLCBO7 30/10/2014 Put 13.000 0.475 0.475 0.000   0 0.475
LLCBR7 30/10/2014 Call 13.250 0.475 0.475 0.000   0 0.475
LLCBS7 30/10/2014 Put 13.250 0.605 0.605 0.000   0 0.605
LLCBG7 30/10/2014 Call 13.500 0.350 0.350 0.000   0 0.350
LLCBH7 30/10/2014 Put 13.500 0.755 0.755 0.000   0 0.755
LLCB57 30/10/2014 Call 13.750 0.250 0.250 0.000   0 0.250
LLCB67 30/10/2014 Put 13.750 0.925 0.925 0.000   0 0.925
LLCBV7 30/10/2014 Call 14.000 0.180 0.180 0.000   532 0.180
LLCBW7 30/10/2014 Put 14.000 1.110 1.110 0.000   0 1.110
LLCBP7 30/10/2014 Call 14.250 0.125 0.125 0.000   0 0.125
LLCBQ7 30/10/2014 Put 14.250 1.310 1.310 0.000   0 1.310
LLCBI7 30/10/2014 Call 14.500 0.090 0.090 0.000   0 0.090
LLCBJ7 30/10/2014 Put 14.500 1.520 1.520 0.000   0 1.520
LLCBX7 30/10/2014 Call 14.750 0.065 0.065 0.000   32 0.065
LLCBY7 30/10/2014 Put 14.750 1.740 1.740 0.000   0 1.740
LLCCM7 30/10/2014 Call 15.000 0.050 0.050 0.000   0 0.050
LLCCN7 30/10/2014 Put 15.000 1.975 1.975 0.000   0 1.975
LLCD77 30/10/2014 Call 15.500 0.035 0.035 0.000   0 0.035
LLCD87 30/10/2014 Put 15.500 2.455 2.455 0.000   0 2.455
LLCDX7 30/10/2014 Call 16.000 0.030 0.030 0.000   0 0.030
LLCDY7 30/10/2014 Put 16.000 2.945 2.945 0.000   0 2.945
LLCFI7 27/11/2014 Call 11.250 2.225 2.225 0.000   0 2.225
LLCFJ7 27/11/2014 Put 11.250 0.080 0.080 0.000   100 0.080
LLCF57 27/11/2014 Call 11.500 1.980 1.980 0.000   0 1.980
LLCF67 27/11/2014 Put 11.500 0.110 0.110 0.000   55 0.110
LLCEF7 27/11/2014 Call 11.750 1.735 1.735 0.000   0 1.735
LLCEG7 27/11/2014 Put 11.750 0.150 0.150 0.000   0 0.150
LLCEX7 27/11/2014 Call 12.000 1.495 1.495 0.000   0 1.495
LLCEY7 27/11/2014 Put 12.000 0.200 0.200 0.000   0 0.200
LLCEP7 27/11/2014 Call 12.250 1.265 1.265 0.000   0 1.265
LLCEQ7 27/11/2014 Put 12.250 0.260 0.260 0.000   0 0.260
LLCEL7 27/11/2014 Call 12.500 1.045 1.045 0.000   0 1.045
LLCEM7 27/11/2014 Put 12.500 0.340 0.340 0.000   0 0.340
LLCE87 27/11/2014 Call 12.750 0.840 0.840 0.000   0 0.840
LLCE97 27/11/2014 Put 12.750 0.430 0.430 0.000   0 0.430
LLCEV7 27/11/2014 Call 13.000 0.670 0.670 0.000   0 0.670
LLCEW7 27/11/2014 Put 13.000 0.545 0.545 0.000   0 0.545
LLCEN7 27/11/2014 Call 13.250 0.520 0.520 0.000   35 0.520
LLCEO7 27/11/2014 Put 13.250 0.680 0.680 0.000   0 0.680
LLCEJ7 27/11/2014 Call 13.500 0.405 0.405 0.000   0 0.405
LLCEK7 27/11/2014 Put 13.500 0.825 0.825 0.000   0 0.825
LLCEZ7 27/11/2014 Call 13.750 0.310 0.310 0.000   0 0.310
LLCF17 27/11/2014 Put 13.750 0.985 0.985 0.000   0 0.985
LLCET7 27/11/2014 Call 14.000 0.240 0.240 0.000   0 0.240
LLCEU7 27/11/2014 Put 14.000 1.160 1.160 0.000   0 1.160
LLCEH7 27/11/2014 Call 14.250 0.180 0.180 0.000   0 0.180
LLCEI7 27/11/2014 Put 14.250 1.350 1.350 0.000   0 1.350
LLCE47 27/11/2014 Call 14.500 0.135 0.135 0.000   0 0.135
LLCE57 27/11/2014 Put 14.500 1.550 1.550 0.000   0 1.550
LLCF27 27/11/2014 Call 14.750 0.100 0.100 0.000   0 0.100
LLCF37 27/11/2014 Put 14.750 1.765 1.765 0.000   0 1.765
LLCER7 27/11/2014 Call 15.000 0.080 0.080 0.000   0 0.080
LLCES7 27/11/2014 Put 15.000 1.990 1.990 0.000   0 1.990
LLCE67 27/11/2014 Call 15.500 0.045 0.045 0.000   0 0.045
LLCE77 27/11/2014 Put 15.500 2.465 2.465 0.000   0 2.465
LLCFG7 27/11/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCFH7 27/11/2014 Put 16.000 2.960 2.960 0.000   0 2.960
LLCTI9 18/12/2014 Call 0.010 13.225 13.225 0.000   0 13.225
LLCWN7 18/12/2014 Call 6.500 6.965 6.965 0.000   0 6.965
LLCWO7 18/12/2014 Put 6.500 0.001 0.001 0.000   50 0.001
LLCWV7 18/12/2014 Call 8.500 4.970 4.970 0.000   0 4.970
LLCWW7 18/12/2014 Put 8.500 0.015 0.015 0.000   100 0.015
LLCVQ9 18/12/2014 Call 9.010 4.185 4.185 0.000   0 4.185
LLCVR9 18/12/2014 Put 9.010 0.025 0.025 0.000   50 0.025
LLCXC7 18/12/2014 Call 9.500 3.970 3.970 0.000   0 3.970
LLCXD7 18/12/2014 Put 9.500 0.035 0.035 0.000   20 0.035
LLCSV9 18/12/2014 Call 9.750 3.725 3.725 0.000   0 3.725
LLCSW9 18/12/2014 Put 9.750 0.035 0.035 0.000   0 0.035
LLCZA7 18/12/2014 Call 10.000 3.475 3.475 0.000   0 3.475
LLCZB7 18/12/2014 Put 10.000 0.040 0.040 0.000   0 0.040
LLCSR9 18/12/2014 Call 10.250 3.225 3.225 0.000   0 3.225
LLCSS9 18/12/2014 Put 10.250 0.045 0.045 0.000   30 0.045
LLCE88 18/12/2014 Call 10.500 2.975 2.975 0.000   0 2.975
LLCE98 18/12/2014 Put 10.500 0.055 0.055 0.000   98 0.055
LLCSX9 18/12/2014 Call 10.750 2.725 2.725 0.000   0 2.725
LLCSY9 18/12/2014 Put 10.750 0.070 0.070 0.000   0 0.070
LLCF77 18/12/2014 Call 10.760 2.475 2.475 0.000   0 2.475
LLCF87 18/12/2014 Put 10.760 0.070 0.070 0.000   0 0.070
LLCGZ8 18/12/2014 Call 11.000 2.475 2.475 0.000   0 2.475
LLCI18 18/12/2014 Put 11.000 0.085 0.085 0.000   190 0.085
LLCFF7 18/12/2014 Call 11.010 2.240 2.240 0.000   0 2.240
LLCF97 18/12/2014 Put 11.010 0.090 0.090 0.000   90 0.090
LLCSP9 18/12/2014 Call 11.250 2.230 2.230 0.000   0 2.230
LLCSQ9 18/12/2014 Put 11.250 0.115 0.115 0.000   226 0.115
LLCML8 18/12/2014 Call 11.500 1.980 1.980 0.000   88 1.980
LLCMM8 18/12/2014 Put 11.500 0.145 0.145 0.000   10 0.145
LLCST9 18/12/2014 Call 11.750 1.735 1.735 0.000   58 1.735
LLCSU9 18/12/2014 Put 11.750 0.185 0.185 0.000   206 0.185
LLCP58 18/12/2014 Call 12.000 1.500 1.500 0.000   202 1.500
LLCP68 18/12/2014 Put 12.000 0.235 0.235 0.000   10 0.235
LLCSL9 18/12/2014 Call 12.250 1.275 1.275 0.000   50 1.275
LLCSM9 18/12/2014 Put 12.250 0.300 0.300 0.000   108 0.300
LLCRP8 18/12/2014 Call 12.500 1.070 1.070 0.000   130 1.070
LLCRQ8 18/12/2014 Put 12.500 0.375 0.375 0.000   31 0.375
LLCTJ9 18/12/2014 Call 12.750 0.885 0.885 0.000   110 0.885
LLCTK9 18/12/2014 Put 12.750 0.465 0.465 0.000   0 0.465
LLCUN8 18/12/2014 Call 13.000 0.725 0.725 0.000   325 0.725
LLCUO8 18/12/2014 Put 13.000 0.575 0.575 0.000   24 0.575
LLCV69 18/12/2014 Call 13.250 0.585 0.585 0.000   100 0.585
LLCV79 18/12/2014 Put 13.250 0.705 0.705 0.000   84 0.705
LLCYL8 18/12/2014 Call 13.500 0.470 0.470 0.000   300 0.470
LLCYM8 18/12/2014 Put 13.500 0.845 0.845 0.000   0 0.845
LLCXB9 18/12/2014 Call 13.750 0.370 0.370 0.000   0 0.370
LLCXC9 18/12/2014 Put 13.750 1.005 1.005 0.000   0 1.005
LLCYB9 18/12/2014 Call 14.000 0.290 0.290 0.000   160 0.290
LLCYC9 18/12/2014 Put 14.000 1.185 1.185 0.000   0 1.185
LLCYT9 18/12/2014 Call 14.250 0.225 0.225 0.000   0 0.225
LLCYU9 18/12/2014 Put 14.250 1.375 1.375 0.000   0 1.375
LLCZB9 18/12/2014 Call 14.500 0.175 0.175 0.000   0 0.175
LLCZC9 18/12/2014 Put 14.500 1.575 1.575 0.000   0 1.575
LLCZV9 18/12/2014 Call 14.750 0.135 0.135 0.000   69 0.135
LLCZW9 18/12/2014 Put 14.750 1.790 1.790 0.000   0 1.790
LLCCO7 18/12/2014 Call 15.000 0.105 0.105 0.000   30 0.105
LLCCP7 18/12/2014 Put 15.000 2.010 2.010 0.000   0 2.010
LLCD97 18/12/2014 Call 15.500 0.060 0.060 0.000   0 0.060
LLCDK7 18/12/2014 Put 15.500 2.475 2.475 0.000   0 2.475
LLCDZ7 18/12/2014 Call 16.000 0.035 0.035 0.000   0 0.035
LLCE17 18/12/2014 Put 16.000 2.960 2.960 0.000   0 2.960
LLCIO7 29/01/2015 Call 11.500 2.000 2.000 0.000   0 2.000
LLCIP7 29/01/2015 Put 11.500 0.190 0.190 0.000   0 0.190
LLCGW7 29/01/2015 Call 11.750 1.765 1.765 0.000   0 1.765
LLCGX7 29/01/2015 Put 11.750 0.245 0.245 0.000   0 0.245
LLCI57 29/01/2015 Call 12.000 1.545 1.545 0.000   0 1.545
LLCI67 29/01/2015 Put 12.000 0.305 0.305 0.000   0 0.305
LLCII7 29/01/2015 Call 12.250 1.335 1.335 0.000   0 1.335
LLCIJ7 29/01/2015 Put 12.250 0.375 0.375 0.000   30 0.375
LLCIQ7 29/01/2015 Call 12.500 1.140 1.140 0.000   0 1.140
LLCIR7 29/01/2015 Put 12.500 0.465 0.465 0.000   0 0.465
LLCGY7 29/01/2015 Call 12.750 0.970 0.970 0.000   0 0.970
LLCGZ7 29/01/2015 Put 12.750 0.565 0.565 0.000   0 0.565
LLCI97 29/01/2015 Call 13.000 0.820 0.820 0.000   0 0.820
LLCIF7 29/01/2015 Put 13.000 0.680 0.680 0.000   0 0.680
LLCIK7 29/01/2015 Call 13.250 0.690 0.690 0.000   0 0.690
LLCIL7 29/01/2015 Put 13.250 0.810 0.810 0.000   0 0.810
LLCIS7 29/01/2015 Call 13.500 0.575 0.575 0.000   0 0.575
LLCIT7 29/01/2015 Put 13.500 0.945 0.945 0.000   0 0.945
LLCI17 29/01/2015 Call 13.750 0.470 0.470 0.000   0 0.470
LLCI27 29/01/2015 Put 13.750 1.105 1.105 0.000   0 1.105
LLCI77 29/01/2015 Call 14.000 0.385 0.385 0.000   0 0.385
LLCI87 29/01/2015 Put 14.000 1.270 1.270 0.000   0 1.270
LLCIM7 29/01/2015 Call 14.250 0.315 0.315 0.000   0 0.315
LLCIN7 29/01/2015 Put 14.250 1.455 1.455 0.000   0 1.455
LLCIU7 29/01/2015 Call 14.500 0.250 0.250 0.000   0 0.250
LLCIV7 29/01/2015 Put 14.500 1.645 1.645 0.000   0 1.645
LLCI37 29/01/2015 Call 14.750 0.205 0.205 0.000   0 0.205
LLCI47 29/01/2015 Put 14.750 1.850 1.850 0.000   0 1.850
LLCIG7 29/01/2015 Call 15.000 0.165 0.165 0.000   0 0.165
LLCIH7 29/01/2015 Put 15.000 2.065 2.065 0.000   0 2.065
LLCXS9 26/03/2015 Call 0.010 13.070 13.070 0.000   54,231 13.070
LLCVQ8 26/03/2015 Call 10.000 3.475 3.475 0.000   0 3.475
LLCVR8 26/03/2015 Put 10.000 0.095 0.095 0.000   2,500 0.095
LLCXI9 26/03/2015 Call 10.250 3.225 3.225 0.000   0 3.225
LLCXJ9 26/03/2015 Put 10.250 0.115 0.115 0.000   0 0.115
LLCW58 26/03/2015 Call 10.500 2.975 2.975 0.000   0 2.975
LLCW68 26/03/2015 Put 10.500 0.135 0.135 0.000   0 0.135
LLCXO9 26/03/2015 Call 10.750 2.725 2.725 0.000   0 2.725
LLCXP9 26/03/2015 Put 10.750 0.165 0.165 0.000   0 0.165
LLCVO8 26/03/2015 Call 11.000 2.480 2.480 0.000   0 2.480
LLCVP8 26/03/2015 Put 11.000 0.205 0.205 0.000   0 0.205
LLCXG9 26/03/2015 Call 11.250 2.235 2.235 0.000   0 2.235
LLCXH9 26/03/2015 Put 11.250 0.245 0.245 0.000   0 0.245
LLCW18 26/03/2015 Call 11.500 2.000 2.000 0.000   0 2.000
LLCW28 26/03/2015 Put 11.500 0.300 0.300 0.000   179 0.300
LLCXM9 26/03/2015 Call 11.750 1.770 1.770 0.000   0 1.770
LLCXN9 26/03/2015 Put 11.750 0.360 0.360 0.000   0 0.360
LLCVW8 26/03/2015 Call 12.000 1.555 1.555 0.000   50 1.555
LLCVX8 26/03/2015 Put 12.000 0.430 0.430 0.000   175 0.430
LLCXD9 26/03/2015 Call 12.250 1.360 1.360 0.000   0 1.360
LLCXF9 26/03/2015 Put 12.250 0.520 0.520 0.000   0 0.520
LLCWA8 26/03/2015 Call 12.500 1.180 1.180 0.000   10 1.180
LLCWB8 26/03/2015 Put 12.500 0.615 0.615 0.000   10 0.615
LLCXK9 26/03/2015 Call 12.750 1.020 1.020 0.000   12 1.020
LLCXL9 26/03/2015 Put 12.750 0.725 0.725 0.000   8 0.725
LLCXJ8 26/03/2015 Call 13.000 0.875 0.875 0.000   40 0.875
LLCXK8 26/03/2015 Put 13.000 0.850 0.850 0.000   40 0.850
LLCXQ9 26/03/2015 Call 13.250 0.750 0.750 0.000   0 0.750
LLCXR9 26/03/2015 Put 13.250 0.985 0.985 0.000   0 0.985
LLCYN8 26/03/2015 Call 13.500 0.640 0.640 0.000   0 0.640
LLCYO8 26/03/2015 Put 13.500 1.130 1.130 0.000   0 1.130
LLCXV9 26/03/2015 Call 13.750 0.540 0.540 0.000   250 0.540
LLCXW9 26/03/2015 Put 13.750 1.285 1.285 0.000   0 1.285
LLCWU9 26/03/2015 Call 14.000 0.450 0.450 0.000   529 0.450
LLCWV9 26/03/2015 Put 14.000 1.455 1.455 0.000   0 1.455
LLCYV9 26/03/2015 Call 14.250 0.375 0.375 0.000   0 0.375
LLCYW9 26/03/2015 Put 14.250 1.630 1.630 0.000   0 1.630
LLCZD9 26/03/2015 Call 14.500 0.310 0.310 0.000   0 0.310
LLCZE9 26/03/2015 Put 14.500 1.820 1.820 0.000   0 1.820
LLCZX9 26/03/2015 Call 14.750 0.260 0.260 0.000   0 0.260
LLCZY9 26/03/2015 Put 14.750 2.015 2.015 0.000   0 2.015
LLCCQ7 26/03/2015 Call 15.000 0.210 0.210 0.000   0 0.210
LLCCR7 26/03/2015 Put 15.000 2.220 2.220 0.000   0 2.220
LLCDL7 26/03/2015 Call 15.500 0.140 0.140 0.000   0 0.140
LLCDM7 26/03/2015 Put 15.500 2.650 2.650 0.000   0 2.650
LLCE27 26/03/2015 Call 16.000 0.090 0.090 0.000   0 0.090
LLCE37 26/03/2015 Put 16.000 3.100 3.100 0.000   0 3.100
LLCGP7 25/06/2015 Call 0.010 13.155 13.155 0.000   0 13.155
LLCY97 25/06/2015 Call 7.000 6.465 6.465 0.000   0 6.465
LLCYA7 25/06/2015 Put 7.000 0.005 0.005 0.000   92 0.005
LLCXT7 25/06/2015 Call 7.500 5.965 5.965 0.000   0 5.965
LLCXU7 25/06/2015 Put 7.500 0.010 0.010 0.000   160 0.010
LLCY77 25/06/2015 Call 9.000 4.470 4.470 0.000   0 4.470
LLCY87 25/06/2015 Put 9.000 0.065 0.065 0.000   40 0.065
LLCXV7 25/06/2015 Call 9.500 3.970 3.970 0.000   0 3.970
LLCXW7 25/06/2015 Put 9.500 0.100 0.100 0.000   0 0.100
LLCZC7 25/06/2015 Call 10.000 3.470 3.470 0.000   0 3.470
LLCZD7 25/06/2015 Put 10.000 0.145 0.145 0.125 50 50 0.145
LLCEF8 25/06/2015 Call 10.500 2.975 2.975 0.000   0 2.975
LLCEG8 25/06/2015 Put 10.500 0.205 0.205 0.000   30 0.205
LLCI28 25/06/2015 Call 11.000 2.485 2.485 0.000   30 2.485
LLCI38 25/06/2015 Put 11.000 0.295 0.295 0.000   0 0.295
LLCGQ7 25/06/2015 Call 11.250 2.250 2.250 0.000   0 2.250
LLCGR7 25/06/2015 Put 11.250 0.345 0.345 0.000   0 0.345
LLCMN8 25/06/2015 Call 11.500 2.025 2.025 0.000   0 2.025
LLCMO8 25/06/2015 Put 11.500 0.405 0.405 0.380 50 50 0.405
LLCFU7 25/06/2015 Call 11.750 1.820 1.820 0.000   0 1.820
LLCFV7 25/06/2015 Put 11.750 0.475 0.475 0.000   0 0.475
LLCP78 25/06/2015 Call 12.000 1.630 1.630 0.000   0 1.630
LLCP88 25/06/2015 Put 12.000 0.555 0.555 0.000   0 0.555
LLCFO7 25/06/2015 Call 12.250 1.455 1.455 0.000   0 1.455
LLCFP7 25/06/2015 Put 12.250 0.645 0.645 0.000   0 0.645
LLCRR8 25/06/2015 Call 12.500 1.290 1.290 0.000   0 1.290
LLCRS8 25/06/2015 Put 12.500 0.745 0.745 0.000   0 0.745
LLCFW7 25/06/2015 Call 12.750 1.145 1.145 0.000   0 1.145
LLCFX7 25/06/2015 Put 12.750 0.855 0.855 0.000   0 0.855
LLCUP8 25/06/2015 Call 13.000 1.010 1.010 0.000   170 1.010
LLCUQ8 25/06/2015 Put 13.000 0.980 0.980 0.000   0 0.980
LLCFK7 25/06/2015 Call 13.250 0.885 0.885 0.000   0 0.885
LLCFL7 25/06/2015 Put 13.250 1.110 1.110 0.000   36 1.110
LLCYP8 25/06/2015 Call 13.500 0.775 0.775 0.000   0 0.775
LLCYQ8 25/06/2015 Put 13.500 1.255 1.255 0.000   0 1.255
LLCFS7 25/06/2015 Call 13.750 0.675 0.675 0.000   0 0.675
LLCFT7 25/06/2015 Put 13.750 1.410 1.410 0.000   0 1.410
LLCWW9 25/06/2015 Call 14.000 0.590 0.590 0.000   55 0.590
LLCWX9 25/06/2015 Put 14.000 1.570 1.570 0.000   0 1.570
LLCFM7 25/06/2015 Call 14.250 0.515 0.515 0.000   0 0.515
LLCFN7 25/06/2015 Put 14.250 1.745 1.745 0.000   0 1.745
LLCYD9 25/06/2015 Call 14.500 0.445 0.445 0.000   0 0.445
LLCYE9 25/06/2015 Put 14.500 1.920 1.920 0.000   0 1.920
LLCFQ7 25/06/2015 Call 14.750 0.385 0.385 0.000   0 0.385
LLCFR7 25/06/2015 Put 14.750 2.115 2.115 0.000   0 2.115
LLCZF9 25/06/2015 Call 15.000 0.330 0.330 0.000   150 0.330
LLCZG9 25/06/2015 Put 15.000 2.310 2.310 0.000   0 2.310
LLCCS7 25/06/2015 Call 16.000 0.165 0.165 0.000   0 0.165
LLCCT7 25/06/2015 Put 16.000 3.155 3.155 0.000   155 3.155
LLCL29 24/09/2015 Call 9.000 4.470 4.470 0.000   0 4.470
LLCL39 24/09/2015 Put 9.000 0.125 0.125 0.000   30 0.125
LLCL69 24/09/2015 Call 9.500 3.970 3.970 0.000   0 3.970
LLCL79 24/09/2015 Put 9.500 0.175 0.175 0.000   0 0.175
LLCKT9 24/09/2015 Call 10.000 3.470 3.470 0.000   0 3.470
LLCKU9 24/09/2015 Put 10.000 0.240 0.240 0.000   0 0.240
LLCL89 24/09/2015 Call 10.500 2.975 2.975 0.000   0 2.975
LLCL99 24/09/2015 Put 10.500 0.320 0.320 0.000   0 0.320
LLCKV9 24/09/2015 Call 11.000 2.500 2.500 0.000   0 2.500
LLCKW9 24/09/2015 Put 11.000 0.430 0.430 0.000   0 0.430
LLCLA9 24/09/2015 Call 11.500 2.075 2.075 0.000   0 2.075
LLCLB9 24/09/2015 Put 11.500 0.565 0.565 0.000   0 0.565
LLCKX9 24/09/2015 Call 12.000 1.710 1.710 0.000   0 1.710
LLCKY9 24/09/2015 Put 12.000 0.735 0.735 0.000   0 0.735
LLCLN9 24/09/2015 Call 12.500 1.395 1.395 0.000   0 1.395
LLCLO9 24/09/2015 Put 12.500 0.945 0.945 0.000   0 0.945
LLCM59 24/09/2015 Call 13.000 1.130 1.130 0.000   0 1.130
LLCM69 24/09/2015 Put 13.000 1.190 1.190 0.000   0 1.190
LLCN49 24/09/2015 Call 13.500 0.905 0.905 0.000   0 0.905
LLCN59 24/09/2015 Put 13.500 1.465 1.465 0.000   0 1.465
LLCXT9 24/09/2015 Call 14.000 0.715 0.715 0.000   0 0.715
LLCXU9 24/09/2015 Put 14.000 1.775 1.775 0.000   0 1.775
LLCYF9 24/09/2015 Call 14.500 0.560 0.560 0.000   0 0.560
LLCYG9 24/09/2015 Put 14.500 2.110 2.110 0.000   0 2.110
LLCZH9 24/09/2015 Call 15.000 0.435 0.435 0.000   0 0.435
LLCZI9 24/09/2015 Put 15.000 2.475 2.475 0.000   0 2.475
LLCCU7 24/09/2015 Call 16.000 0.250 0.250 0.000   0 0.250
LLCCV7 24/09/2015 Put 16.000 3.255 3.255 0.000   0 3.255
LLCM68 17/12/2015 Call 8.500 4.970 4.970 0.000   0 4.970
LLCM78 17/12/2015 Put 8.500 0.125 0.125 0.000   50 0.125
LLCLX8 17/12/2015 Call 9.000 4.470 4.470 0.000   30 4.470
LLCLY8 17/12/2015 Put 9.000 0.170 0.170 0.000   0 0.170
LLCM28 17/12/2015 Call 11.000 2.520 2.520 0.000   0 2.520
LLCM38 17/12/2015 Put 11.000 0.520 0.520 0.000   100 0.520
LLCGN7 17/12/2015 Call 11.500 2.120 2.120 0.000   0 2.120
LLCGO7 17/12/2015 Put 11.500 0.665 0.665 0.000   0 0.665
LLCG77 17/12/2015 Call 12.000 1.780 1.780 0.000   0 1.780
LLCG87 17/12/2015 Put 12.000 0.835 0.835 0.000   0 0.835
LLCFY7 17/12/2015 Call 12.500 1.485 1.485 0.000   0 1.485
LLCFZ7 17/12/2015 Put 12.500 1.045 1.045 0.000   0 1.045
LLCG97 17/12/2015 Call 13.000 1.225 1.225 0.000   0 1.225
LLCGK7 17/12/2015 Put 13.000 1.295 1.295 0.000   0 1.295
LLCYR8 17/12/2015 Call 13.500 1.005 1.005 0.000   8 1.005
LLCYS8 17/12/2015 Put 13.500 1.570 1.570 0.000   0 1.570
LLCG37 17/12/2015 Call 14.000 0.815 0.815 0.000   0 0.815
LLCG47 17/12/2015 Put 14.000 1.870 1.870 0.000   0 1.870
LLCG17 17/12/2015 Call 14.500 0.655 0.655 0.000   0 0.655
LLCG27 17/12/2015 Put 14.500 2.210 2.210 0.000   0 2.210
LLCG57 17/12/2015 Call 15.000 0.525 0.525 0.000   0 0.525
LLCG67 17/12/2015 Put 15.000 2.575 2.575 0.000   0 2.575
LLCGL7 17/12/2015 Call 16.000 0.330 0.330 0.000   0 0.330
LLCGM7 17/12/2015 Put 16.000 3.360 3.360 0.000   0 3.360
LLCT29 22/12/2016 Call 11.000 2.685 2.685 0.000   0 2.685
LLCT39 22/12/2016 Put 11.000 0.735 0.735 0.000   60 0.735

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.