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
LEI * 20.280 Up 0.130 20.260 20.280 20.260 20.640 20.255 110,187 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
LEIQ39 23/04/2015 Call 15.890 4.620 4.620 0.000   0 4.265
LEIQ49 23/04/2015 Put 15.890 0.000 0.000 0.000   0 0.000
LEINT9 23/04/2015 Call 16.380 0.000 0.000 0.000   0 3.775
LEINU9 23/04/2015 Put 16.380 0.000 0.000 0.000   0 0.000
LEINP9 23/04/2015 Call 16.880 3.630 3.630 0.000   0 3.275
LEINQ9 23/04/2015 Put 16.880 0.000 0.000 0.000   0 0.000
LEINN9 23/04/2015 Call 17.380 3.130 3.130 0.000   0 2.775
LEINO9 23/04/2015 Put 17.380 0.000 0.000 0.000   0 0.000
LEIMA9 23/04/2015 Call 17.870 2.640 2.640 0.000   0 2.285
LEIMB9 23/04/2015 Put 17.870 0.000 0.000 0.000   92 0.000
LEIMC9 23/04/2015 Call 18.370 1.815 1.995 0.000   0 1.790
LEIMD9 23/04/2015 Put 18.370 0.000 0.060 0.000   0 0.001
LEIME9 23/04/2015 Call 18.870 1.320 1.500 0.000   0 1.300
LEIMF9 23/04/2015 Put 18.870 0.001 0.001 0.000   0 0.007
LEISN9 23/04/2015 Call 18.880 0.000 0.000 0.000 60 60 1.295
LEISM9 23/04/2015 Put 18.880 0.001 0.001 0.000   0 0.008
LEIMG9 23/04/2015 Call 19.360 0.870 1.010 0.000   0 0.860
LEIMH9 23/04/2015 Put 19.360 0.000 0.055 0.000   935 0.045
LEIMI9 23/04/2015 Call 19.860 0.440 0.560 0.000   80 0.485
LEIMJ9 23/04/2015 Put 19.860 0.060 0.095 0.000   205 0.155
LEIMK9 23/04/2015 Call 20.360 0.150 0.205 0.000   21 0.240
LEIML9 23/04/2015 Put 20.360 0.225 0.295 0.000   188 0.400
LEIQD9 23/04/2015 Call 20.370 0.320 0.320 0.000   0 0.235
LEIQE9 23/04/2015 Put 20.370 0.185 0.185 0.000   0 0.405
LEIMM9 23/04/2015 Call 20.850 0.020 0.070 0.000   148 0.115
LEIMN9 23/04/2015 Put 20.850 0.560 0.680 0.000   14 0.760
LEIUC9 23/04/2015 Call 20.860 0.105 0.105 0.000   0 0.115
LEIUB9 23/04/2015 Put 20.860 0.455 0.455 0.000   50 0.770
LEIMO9 23/04/2015 Call 21.350 0.000 0.060 0.000   149 0.060
LEIMP9 23/04/2015 Put 21.350 1.015 1.155 0.000   19 1.210
LEIUD9 23/04/2015 Call 21.360 0.025 0.025 0.000   0 0.060
LEIUE9 23/04/2015 Put 21.360 0.865 0.865 0.000   0 1.220
LEIMQ9 23/04/2015 Call 21.850 0.003 0.003 0.000   367 0.035
LEIMR9 23/04/2015 Put 21.850 1.490 1.670 0.000   40 1.700
LEIUG9 23/04/2015 Call 21.860 0.003 0.003 0.000   24 0.035
LEIUF9 23/04/2015 Put 21.860 1.350 1.350 0.000   0 1.710
LEIMS9 23/04/2015 Call 22.340 0.000 0.000 0.000   280 0.020
LEIMT9 23/04/2015 Put 22.340 1.960 2.180 0.000   49 2.190
LEIMU9 23/04/2015 Call 22.840 0.000 0.000 0.000   143 0.010
LEIMV9 23/04/2015 Put 22.840 2.455 2.675 0.000   0 2.690
LEIMW9 23/04/2015 Call 23.340 0.000 0.000 0.000   1,080 0.007
LEIMX9 23/04/2015 Put 23.340 2.895 3.245 0.000   0 3.190
LEIMY9 23/04/2015 Call 23.830 0.000 0.000 0.000   0 0.004
LEIMZ9 23/04/2015 Put 23.830 3.385 3.735 0.000   0 3.680
LEIN19 23/04/2015 Call 24.330 0.000 0.060 0.000   10 0.002
LEIN29 23/04/2015 Put 24.330 3.885 4.235 0.000   0 4.180
LEIN39 23/04/2015 Call 24.820 0.000 0.000 0.000   0 0.001
LEIN49 23/04/2015 Put 24.820 4.310 4.310 0.000   0 4.670
LEIN59 23/04/2015 Call 25.320 0.000 0.000 0.000   0 0.000
LEIN69 23/04/2015 Put 25.320 4.810 4.810 0.000   0 5.170
LEIRP9 23/04/2015 Call 25.820 0.000 0.000 0.000   0 0.000
LEIRQ9 23/04/2015 Put 25.820 5.310 5.310 0.000   0 5.670
LEIS49 23/04/2015 Call 26.310 0.000 0.000 0.000   0 0.000
LEIS59 23/04/2015 Put 26.310 5.800 5.800 0.000   0 6.160
LEIS69 23/04/2015 Call 26.810 0.000 0.000 0.000   0 0.000
LEIS79 23/04/2015 Put 26.810 6.300 6.300 0.000   0 6.660
LEIQ59 28/05/2015 Call 15.890 4.660 4.660 0.000   0 4.325
LEIQ69 28/05/2015 Put 15.890 0.006 0.006 0.000   0 0.040
LEIQ19 28/05/2015 Call 16.380 0.000 0.000 0.000   0 3.850
LEIQ29 28/05/2015 Put 16.380 0.000 0.000 0.000   0 0.050
LEIPU9 28/05/2015 Call 16.880 3.690 3.690 0.000   0 3.375
LEIPV9 28/05/2015 Put 16.880 0.030 0.030 0.000   0 0.075
LEINZ9 28/05/2015 Call 17.380 3.215 3.215 0.000   0 2.910
LEIP19 28/05/2015 Put 17.380 0.055 0.055 0.000   0 0.105
LEIPS9 28/05/2015 Call 17.870 2.760 2.760 0.000   0 2.465
LEIPT9 28/05/2015 Put 17.870 0.085 0.145 0.000   0 0.155
LEINX9 28/05/2015 Call 18.370 2.020 2.240 0.000   0 2.040
LEINY9 28/05/2015 Put 18.370 0.160 0.200 0.000   0 0.220
LEIPW9 28/05/2015 Call 18.870 1.630 1.810 0.000   0 1.640
LEIPX9 28/05/2015 Put 18.870 0.235 0.290 0.000   26 0.320
LEINV9 28/05/2015 Call 19.360 1.260 1.410 0.000   0 1.285
LEINW9 28/05/2015 Put 19.360 0.355 0.405 0.000   222 0.450
LEIPY9 28/05/2015 Call 19.860 0.945 1.045 0.000   90 0.970
LEIPZ9 28/05/2015 Put 19.860 0.505 0.575 0.000   62 0.635
LEIP29 28/05/2015 Call 20.360 0.660 0.765 0.000   50 0.710
LEIP39 28/05/2015 Put 20.360 0.710 0.810 0.000   60 0.870
LEIUH9 28/05/2015 Call 20.370 0.860 0.860 0.000   0 0.700
LEIUI9 28/05/2015 Put 20.370 0.680 0.680 0.000   120 0.870
LEIPK9 28/05/2015 Call 20.850 0.445 0.550 0.000   108 0.500
LEIPL9 28/05/2015 Put 20.850 0.980 1.080 0.000   75 1.155
LEIUK9 28/05/2015 Call 20.860 0.615 0.615 0.000   43 0.495
LEIUJ9 28/05/2015 Put 20.860 0.920 0.920 0.000   0 1.155
LEIP49 28/05/2015 Call 21.350 0.295 0.370 0.000   295 0.340
LEIP59 28/05/2015 Put 21.350 1.295 1.435 0.000   50 1.500
LEIUL9 28/05/2015 Call 21.360 0.425 0.425 0.000   0 0.340
LEIUM9 28/05/2015 Put 21.360 1.220 1.220 0.000   0 1.500
LEIPM9 28/05/2015 Call 21.850 0.185 0.245 0.000   151 0.225
LEIPN9 28/05/2015 Put 21.850 1.675 1.855 0.000   150 1.890
LEIUO9 28/05/2015 Call 21.860 0.280 0.280 0.000   12 0.225
LEIUN9 28/05/2015 Put 21.860 1.570 1.570 0.000   60 1.885
LEIP69 28/05/2015 Call 22.340 0.105 0.170 0.000   15 0.150
LEIP79 28/05/2015 Put 22.340 2.070 2.290 0.000   0 2.305
LEIPO9 28/05/2015 Call 22.840 0.060 0.120 0.000   1,500 0.100
LEIPP9 28/05/2015 Put 22.840 2.520 2.740 0.000   0 2.755
LEIP89 28/05/2015 Call 23.340 0.030 0.090 0.000   70 0.065
LEIP99 28/05/2015 Put 23.340 2.925 3.275 0.000   0 3.225
LEIPQ9 28/05/2015 Call 23.830 0.010 0.070 0.000   111 0.040
LEIPR9 28/05/2015 Put 23.830 3.400 3.750 0.000   0 3.700
LEIQ79 28/05/2015 Call 24.330 0.000 0.060 0.000   3,020 0.030
LEIQ89 28/05/2015 Put 24.330 3.890 4.240 0.000   0 4.190
LEIQ99 28/05/2015 Call 24.820 0.020 0.020 0.000   0 0.020
LEIQA9 28/05/2015 Put 24.820 4.310 4.310 0.000   0 4.675
LEIQB9 28/05/2015 Call 25.320 0.010 0.010 0.000   0 0.010
LEIQC9 28/05/2015 Put 25.320 4.810 4.810 0.000   0 5.175
LEIRR9 28/05/2015 Call 25.820 0.007 0.007 0.000   1,500 0.006
LEIRS9 28/05/2015 Put 25.820 5.310 5.310 0.000   0 5.670
LEIS89 28/05/2015 Call 26.310 0.004 0.004 0.000   0 0.004
LEIS99 28/05/2015 Put 26.310 5.800 5.800 0.000   0 6.160
LEISA9 28/05/2015 Call 26.810 0.002 0.002 0.000   0 0.002
LEISB9 28/05/2015 Put 26.810 6.300 6.300 0.000   0 6.660
LEISS9 25/06/2015 Call 0.010 20.585 20.585 0.000   0 20.220
LEIVI8 25/06/2015 Call 14.400 6.170 6.170 0.000   0 5.835
LEIVJ8 25/06/2015 Put 14.400 0.004 0.004 0.000   50 0.035
LEIVW8 25/06/2015 Call 14.890 5.685 5.685 0.000   0 5.360
LEIVX8 25/06/2015 Put 14.890 0.009 0.009 0.000   100 0.045
LEISH9 25/06/2015 Call 14.900 5.675 5.675 0.000   0 5.350
LEISG9 25/06/2015 Put 14.900 0.009 0.009 0.000   0 0.045
LEIKZ9 25/06/2015 Call 15.390 5.190 5.190 0.000   0 4.880
LEIL19 25/06/2015 Put 15.390 0.015 0.015 0.000   0 0.060
LEIVG8 25/06/2015 Call 15.890 4.705 4.705 0.000   0 4.400
LEIVH8 25/06/2015 Put 15.890 0.030 0.030 0.000   15 0.085
LEIC19 25/06/2015 Call 16.380 0.000 0.000 0.000   0 3.935
LEIC29 25/06/2015 Put 16.380 0.000 0.000 0.000   0 0.110
LEIVQ8 25/06/2015 Call 16.880 3.765 3.765 0.000   0 3.475
LEIVR8 25/06/2015 Put 16.880 0.085 0.085 0.000   0 0.150
LEIBY9 25/06/2015 Call 17.380 3.305 3.305 0.000   0 3.030
LEIBZ9 25/06/2015 Put 17.380 0.135 0.205 0.000   45 0.200
LEIVO8 25/06/2015 Call 17.870 2.875 2.875 0.000   0 2.610
LEIVP8 25/06/2015 Put 17.870 0.195 0.265 0.000   0 0.270
LEIBW9 25/06/2015 Call 18.370 2.180 2.400 0.000   0 2.205
LEIBX9 25/06/2015 Put 18.370 0.280 0.360 0.000   80 0.365
LEIVS8 25/06/2015 Call 18.870 1.825 1.985 0.000   50 1.830
LEIVT8 25/06/2015 Put 18.870 0.375 0.480 0.000   100 0.485
LEIBQ9 25/06/2015 Call 19.360 1.480 1.640 0.000   40 1.495
LEIBR9 25/06/2015 Put 19.360 0.520 0.615 0.000   11 0.640
LEIV79 25/06/2015 Call 19.370 1.695 1.695 0.000   15 1.485
LEIV69 25/06/2015 Put 19.370 0.505 0.505 0.000   60 0.635
LEIVM8 25/06/2015 Call 19.860 1.160 1.275 0.000   28 1.185
LEIVN8 25/06/2015 Put 19.860 0.685 0.795 0.000   0 0.830
LEIBO9 25/06/2015 Call 20.360 0.885 1.005 0.000   50 0.920
LEIBP9 25/06/2015 Put 20.360 0.900 1.010 0.000   5 1.065
LEIUQ9 25/06/2015 Call 20.370 0.000 0.000 0.000 60 0 0.915
LEIUP9 25/06/2015 Put 20.370 0.870 0.870 0.000   0 1.060
LEIVY8 25/06/2015 Call 20.850 0.660 0.775 0.000   100 0.705
LEIVZ8 25/06/2015 Put 20.850 1.160 1.265 0.000   9 1.340
LEIUR9 25/06/2015 Call 20.860 0.830 0.830 0.000   0 0.695
LEIUS9 25/06/2015 Put 20.860 1.105 1.105 0.000   0 1.335
LEIBS9 25/06/2015 Call 21.350 0.475 0.575 0.000   0 0.525
LEIBT9 25/06/2015 Put 21.350 1.460 1.600 0.000   0 1.660
LEIUU9 25/06/2015 Call 21.360 0.625 0.625 0.000   0 0.520
LEIUT9 25/06/2015 Put 21.360 1.390 1.390 0.000   0 1.650
LEIZX8 25/06/2015 Call 21.850 0.340 0.415 0.000   500 0.380
LEIZY8 25/06/2015 Put 21.850 1.805 1.985 0.000   30 2.020
LEIUV9 25/06/2015 Call 21.860 0.460 0.460 0.000   2 0.375
LEIUW9 25/06/2015 Put 21.860 1.715 1.715 0.000   0 2.010
LEIBU9 25/06/2015 Call 22.340 0.230 0.305 0.000   0 0.275
LEIBV9 25/06/2015 Put 22.340 2.175 2.395 0.000   0 2.410
LEIL49 25/06/2015 Call 22.840 0.160 0.215 0.000   119 0.200
LEIL59 25/06/2015 Put 22.840 2.530 2.880 0.000   15 2.835
LEIBL9 25/06/2015 Call 23.340 0.105 0.155 0.000   59 0.140
LEIBM9 25/06/2015 Put 23.340 2.980 3.330 0.000   0 3.280
LEIU29 25/06/2015 Call 23.830 0.070 0.130 0.000   150 0.100
LEIU39 25/06/2015 Put 23.830 3.435 3.785 0.000   0 3.735
LEICQ9 25/06/2015 Call 24.330 0.045 0.105 0.000   0 0.075
LEICR9 25/06/2015 Put 24.330 3.910 4.260 0.000   0 4.215
LEIVA9 25/06/2015 Call 24.820 0.060 0.060 0.000   0 0.055
LEIVB9 25/06/2015 Put 24.820 4.310 4.310 0.000   0 4.690
LEIER9 25/06/2015 Call 25.320 0.040 0.040 0.000   70 0.040
LEIES9 25/06/2015 Put 25.320 4.810 4.810 0.000   0 5.180
LEIWX9 25/06/2015 Call 25.820 0.030 0.030 0.000   50 0.030
LEIWY9 25/06/2015 Put 25.820 5.310 5.310 0.000   0 5.675
LEIFX9 25/06/2015 Call 26.310 0.025 0.000 0.000   140 0.020
LEIFY9 25/06/2015 Put 26.310 5.800 5.800 0.000   0 6.160
LEIWZ9 25/06/2015 Call 26.810 0.010 0.010 0.000   0 0.015
LEIX19 25/06/2015 Put 26.810 6.300 6.300 0.000   0 6.660
LEIW99 25/06/2015 Call 27.320 0.008 0.008 0.000   0 0.010
LEIWA9 25/06/2015 Put 27.320 6.700 6.700 0.000   20 7.075
LEIYR9 25/06/2015 Call 27.800 0.005 0.005 0.000   50 0.007
LEIYS9 25/06/2015 Put 27.800 7.290 7.290 0.000   0 7.650
LEIQJ9 25/06/2015 Call 28.810 0.002 0.002 0.000   0 0.003
LEIQK9 25/06/2015 Put 28.810 8.185 8.185 0.000   250 8.550
LEIWC9 25/06/2015 Call 31.290 0.000 0.000 0.000   0 0.000
LEIWB9 25/06/2015 Put 31.290 10.655 10.655 0.000   20 11.015
LEIXH9 30/07/2015 Call 0.010 20.630 20.630 0.000   0 20.265
LEITQ9 30/07/2015 Call 16.880 3.870 3.870 0.000   0 3.600
LEITR9 30/07/2015 Put 16.880 0.200 0.250 0.000   22 0.250
LEITC9 30/07/2015 Call 17.380 3.440 3.440 0.000   0 3.175
LEITD9 30/07/2015 Put 17.380 0.260 0.320 0.000   0 0.325
LEITM9 30/07/2015 Call 17.870 3.035 3.035 0.000   0 2.775
LEITN9 30/07/2015 Put 17.870 0.335 0.400 0.000   0 0.415
LEITE9 30/07/2015 Call 18.370 2.370 2.590 0.000   0 2.395
LEITF9 30/07/2015 Put 18.370 0.435 0.515 0.000   150 0.530
LEITK9 30/07/2015 Call 18.870 2.030 2.220 0.000   0 2.035
LEITL9 30/07/2015 Put 18.870 0.550 0.645 0.000   0 0.660
LEIT89 30/07/2015 Call 19.360 1.715 1.865 0.000   0 1.715
LEIT99 30/07/2015 Put 19.360 0.700 0.805 0.000   0 0.830
LEITI9 30/07/2015 Call 19.860 1.400 1.550 0.000   0 1.420
LEITJ9 30/07/2015 Put 19.860 0.885 1.000 0.000   0 1.025
LEITA9 30/07/2015 Call 20.360 1.140 1.255 0.000   0 1.155
LEITB9 30/07/2015 Put 20.360 1.100 1.220 0.000   0 1.260
LEIUX9 30/07/2015 Call 20.370 1.310 1.310 0.000   0 1.145
LEIUY9 30/07/2015 Put 20.370 1.065 1.065 0.000   0 1.250
LEITG9 30/07/2015 Call 20.850 0.905 1.020 0.000   0 0.930
LEITH9 30/07/2015 Put 20.850 1.335 1.490 0.000   10 1.520
LEIV19 30/07/2015 Call 20.860 1.060 1.060 0.000   0 0.925
LEIUZ9 30/07/2015 Put 20.860 1.300 1.300 0.000   0 1.515
LEITU9 30/07/2015 Call 21.350 0.700 0.810 0.000   150 0.730
LEITV9 30/07/2015 Put 21.350 1.640 1.785 0.000   0 1.825
LEIV29 30/07/2015 Call 21.360 0.845 0.845 0.000   0 0.730
LEIV39 30/07/2015 Put 21.360 1.570 1.570 0.000   0 1.815
LEIT69 30/07/2015 Call 21.850 0.540 0.635 0.000   0 0.575
LEIT79 30/07/2015 Put 21.850 1.945 2.165 0.000   0 2.170
LEIV59 30/07/2015 Call 21.860 0.665 0.665 0.000   2 0.570
LEIV49 30/07/2015 Put 21.860 1.880 1.880 0.000   0 2.155
LEITS9 30/07/2015 Call 22.340 0.405 0.505 0.000   0 0.450
LEITT9 30/07/2015 Put 22.340 2.310 2.530 0.000   0 2.535
LEIT49 30/07/2015 Call 22.840 0.310 0.385 0.000   150 0.350
LEIT59 30/07/2015 Put 22.840 2.640 2.980 0.000   0 2.935
LEITO9 30/07/2015 Call 23.340 0.225 0.305 0.000   12 0.265
LEITP9 30/07/2015 Put 23.340 3.065 3.410 0.000   185 3.360
LEIT29 30/07/2015 Call 23.830 0.175 0.235 0.000   0 0.205
LEIT39 30/07/2015 Put 23.830 3.500 3.850 0.000   0 3.795
LEITW9 30/07/2015 Call 24.330 0.125 0.185 0.000   0 0.160
LEITX9 30/07/2015 Put 24.330 0.000 0.000 0.000   0 4.255
LEITY9 30/07/2015 Call 24.820 0.145 0.145 0.000   12 0.120
LEITZ9 30/07/2015 Put 24.820 4.340 4.340 0.000   0 4.715
LEIV89 30/07/2015 Call 25.320 0.110 0.110 0.000   0 0.090
LEIV99 30/07/2015 Put 25.320 4.820 4.820 0.000   0 5.200
LEIXI9 27/08/2015 Call 16.880 4.025 4.025 0.000   0 3.720
LEIXJ9 27/08/2015 Put 16.880 0.280 0.280 0.000   0 0.340
LEISZ9 27/08/2015 Call 17.380 3.605 3.605 0.000   0 3.305
LEIT19 27/08/2015 Put 17.380 0.360 0.360 0.000   0 0.420
LEIW79 27/08/2015 Call 17.870 3.205 3.205 0.000   0 2.920
LEIW89 27/08/2015 Put 17.870 0.445 0.445 0.000   0 0.520
LEIW59 27/08/2015 Call 18.370 0.000 0.000 0.000   0 2.550
LEIW69 27/08/2015 Put 18.370 0.000 0.000 0.000   0 0.645
LEIVO9 27/08/2015 Call 18.870 2.455 2.455 0.000   0 2.195
LEIVP9 27/08/2015 Put 18.870 0.685 0.685 0.000   0 0.785
LEIW39 27/08/2015 Call 19.360 2.120 2.120 0.000   0 1.880
LEIW49 27/08/2015 Put 19.360 0.835 0.835 0.000   12 0.955
LEIVQ9 27/08/2015 Call 19.860 1.800 1.800 0.000   0 1.585
LEIVR9 27/08/2015 Put 19.860 1.020 1.020 0.000   0 1.165
LEIVE9 27/08/2015 Call 20.360 1.520 1.520 0.000   0 1.320
LEIVF9 27/08/2015 Put 20.360 1.235 1.235 0.000   8 1.400
LEIVW9 27/08/2015 Call 20.850 1.275 1.275 0.000   0 1.085
LEIVX9 27/08/2015 Put 20.850 1.480 1.480 0.000   0 1.660
LEIVC9 27/08/2015 Call 21.350 0.000 0.000 0.000   0 0.890
LEIVD9 27/08/2015 Put 21.350 0.000 0.000 0.000   30 1.965
LEIVY9 27/08/2015 Call 21.850 0.855 0.855 0.000   0 0.720
LEIVZ9 27/08/2015 Put 21.850 2.065 2.065 0.000   0 2.295
LEIVG9 27/08/2015 Call 22.340 0.700 0.700 0.000   0 0.580
LEIVH9 27/08/2015 Put 22.340 2.405 2.405 0.000   0 2.645
LEIVU9 27/08/2015 Call 22.840 0.565 0.565 0.000   0 0.465
LEIVV9 27/08/2015 Put 22.840 2.770 2.770 0.000   0 3.030
LEIVI9 27/08/2015 Call 23.340 0.450 0.450 0.000   0 0.375
LEIVJ9 27/08/2015 Put 23.340 3.160 3.160 0.000   0 3.445
LEIVS9 27/08/2015 Call 23.830 0.000 0.000 0.000   0 0.295
LEIVT9 27/08/2015 Put 23.830 3.570 3.570 0.000   0 3.865
LEIVM9 27/08/2015 Call 24.330 0.000 0.000 0.000   0 0.235
LEIVN9 27/08/2015 Put 24.330 0.000 0.000 0.000   0 4.310
LEIW19 27/08/2015 Call 24.820 0.240 0.240 0.000   148 0.190
LEIW29 27/08/2015 Put 24.820 4.440 4.440 0.000   0 4.760
LEIVK9 27/08/2015 Call 25.320 0.195 0.195 0.000   0 0.155
LEIVL9 27/08/2015 Put 25.320 4.905 4.905 0.000   0 5.230
LEIC68 24/09/2015 Call 13.410 7.255 7.255 0.000   0 6.905
LEIC78 24/09/2015 Put 13.410 0.100 0.100 0.000   50 0.120
LEIYL7 24/09/2015 Call 13.900 6.785 6.785 0.000   0 6.435
LEIYM7 24/09/2015 Put 13.900 0.120 0.120 0.000   0 0.145
LEIYF7 24/09/2015 Call 14.400 6.305 6.305 0.000   0 5.965
LEIYG7 24/09/2015 Put 14.400 0.150 0.150 0.000   0 0.175
LEIXR7 24/09/2015 Call 14.890 5.845 5.845 0.000   20 5.505
LEIXS7 24/09/2015 Put 14.890 0.185 0.185 0.000   0 0.215
LEIL69 24/09/2015 Call 15.390 5.380 5.380 0.000   0 5.045
LEIL79 24/09/2015 Put 15.390 0.230 0.230 0.000   0 0.270
LEIY17 24/09/2015 Call 15.890 4.925 4.925 0.000   0 4.595
LEIY27 24/09/2015 Put 15.890 0.285 0.285 0.000   0 0.330
LEIKC9 24/09/2015 Call 16.380 0.000 0.000 0.000   0 4.165
LEIKD9 24/09/2015 Put 16.380 0.000 0.000 0.000   0 0.405
LEIXY7 24/09/2015 Call 16.880 4.050 4.050 0.000   0 3.740
LEIXZ7 24/09/2015 Put 16.880 0.430 0.430 0.000   50 0.500
LEIJ19 24/09/2015 Call 17.380 3.630 3.630 0.000   0 3.330
LEIJ69 24/09/2015 Put 17.380 0.535 0.535 0.000   100 0.610
LEIXV7 24/09/2015 Call 17.870 3.240 3.240 0.000   0 2.950
LEIXW7 24/09/2015 Put 17.870 0.650 0.650 0.000   178 0.740
LEIIY9 24/09/2015 Call 18.370 0.000 0.000 0.000   0 2.580
LEIIZ9 24/09/2015 Put 18.370 0.000 0.000 0.000   0 0.895
LEIXT7 24/09/2015 Call 18.870 2.495 2.495 0.000   0 2.240
LEIXU7 24/09/2015 Put 18.870 0.000 0.000 0.000   0 1.075
LEIIS9 24/09/2015 Call 19.360 2.170 2.170 0.000   0 1.925
LEIIT9 24/09/2015 Put 19.360 1.140 1.140 0.000   0 1.280
LEIY97 24/09/2015 Call 19.860 1.860 1.860 0.000   58 1.635
LEIYA7 24/09/2015 Put 19.860 1.355 1.355 0.000   8 1.515
LEIIU9 24/09/2015 Call 20.360 1.580 1.580 0.000   30 1.380
LEIIV9 24/09/2015 Put 20.360 1.605 1.605 0.000   0 1.775
LEIY77 24/09/2015 Call 20.850 1.340 1.340 0.000   33 1.155
LEIY87 24/09/2015 Put 20.850 1.875 1.875 0.000   50 2.070
LEIIO9 24/09/2015 Call 21.350 0.000 0.000 0.000   20 0.950
LEIIP9 24/09/2015 Put 21.350 0.000 0.000 0.000   0 2.390
LEIY57 24/09/2015 Call 21.850 0.930 0.930 0.000   62 0.785
LEIY67 24/09/2015 Put 21.850 0.000 0.000 0.000   0 2.735
LEIIQ9 24/09/2015 Call 22.340 0.770 0.770 0.000   41 0.645
LEIIR9 24/09/2015 Put 22.340 2.855 2.855 0.000   0 3.105
LEIY37 24/09/2015 Call 22.840 0.635 0.635 0.000   68 0.525
LEIY47 24/09/2015 Put 22.840 3.235 3.235 0.000   0 3.500
LEIIW9 24/09/2015 Call 23.340 0.520 0.520 0.000   0 0.430
LEIIX9 24/09/2015 Put 23.340 3.635 3.635 0.000   0 3.910
LEIYB7 24/09/2015 Call 23.830 0.430 0.430 0.000   480 0.350
LEIYC7 24/09/2015 Put 23.830 4.035 4.035 0.000   60 4.335
LEIM49 24/09/2015 Call 24.330 0.350 0.350 0.000   0 0.285
LEIM59 24/09/2015 Put 24.330 0.000 0.000 0.000   0 4.770
LEIWS8 24/09/2015 Call 24.820 0.290 0.290 0.000   31 0.235
LEIWT8 24/09/2015 Put 24.820 4.900 4.900 0.000   0 5.215
LEIN79 24/09/2015 Call 25.320 0.240 0.240 0.000   0 0.190
LEIN89 24/09/2015 Put 25.320 5.355 5.355 0.000   0 5.670
LEID59 24/09/2015 Call 25.820 0.195 0.195 0.000   0 0.160
LEID69 24/09/2015 Put 25.820 5.810 5.810 0.000   0 6.140
LEISC9 24/09/2015 Call 26.310 0.165 0.165 0.000   50 0.135
LEISD9 24/09/2015 Put 26.310 6.270 6.270 0.000   0 6.600
LEIEZ9 24/09/2015 Call 26.810 0.140 0.140 0.000   170 0.110
LEIF19 24/09/2015 Put 26.810 6.745 6.745 0.000   0 7.080
LEILI9 17/12/2015 Call 14.400 6.340 6.340 0.000   0 6.005
LEILJ9 17/12/2015 Put 14.400 0.275 0.275 0.000   0 0.315
LEIKI9 17/12/2015 Call 14.890 5.895 5.895 0.000   0 5.555
LEIKJ9 17/12/2015 Put 14.890 0.330 0.330 0.000   0 0.370
LEIC79 17/12/2015 Call 15.890 5.005 5.005 0.000   0 4.680
LEIC89 17/12/2015 Put 15.890 0.475 0.475 0.000   0 0.530
LEICG9 17/12/2015 Call 16.880 4.170 4.170 0.000   0 3.865
LEICH9 17/12/2015 Put 16.880 0.670 0.670 0.000   9 0.745
LEISK9 17/12/2015 Call 17.380 3.770 3.770 0.000   0 3.480
LEISL9 17/12/2015 Put 17.380 0.790 0.790 0.000   0 0.880
LEIC99 17/12/2015 Call 17.870 3.395 3.395 0.000   0 3.120
LEICF9 17/12/2015 Put 17.870 0.925 0.925 0.000   0 1.020
LEIQL9 17/12/2015 Call 18.370 0.000 0.000 0.000   0 2.775
LEIQM9 17/12/2015 Put 18.370 0.000 0.000 0.000   0 1.195
LEICM9 17/12/2015 Call 18.870 2.700 2.700 0.000   0 2.455
LEICN9 17/12/2015 Put 18.870 1.255 1.255 0.000   0 1.385
LEIQN9 17/12/2015 Call 19.360 2.395 2.395 0.000   0 2.160
LEIQO9 17/12/2015 Put 19.360 1.455 1.455 0.000   0 1.595
LEICI9 17/12/2015 Call 19.860 2.100 2.100 0.000   0 1.885
LEICJ9 17/12/2015 Put 19.860 1.675 1.675 0.000   0 1.835
LEIQR9 17/12/2015 Call 20.360 1.835 1.835 0.000   0 1.630
LEIQS9 17/12/2015 Put 20.360 1.925 1.925 0.000   0 2.095
LEICK9 17/12/2015 Call 20.850 1.595 1.595 0.000   0 1.415
LEICL9 17/12/2015 Put 20.850 2.185 2.185 0.000   0 2.380
LEIQP9 17/12/2015 Call 21.350 0.000 0.000 0.000   0 1.210
LEIQQ9 17/12/2015 Put 21.350 0.000 0.000 0.000   0 2.685
LEIC59 17/12/2015 Call 21.850 1.190 1.190 0.000   23 1.040
LEIC69 17/12/2015 Put 21.850 2.795 2.795 0.000   0 3.020
LEIQX9 17/12/2015 Call 22.340 1.030 1.030 0.000   50 0.890
LEIQY9 17/12/2015 Put 22.340 3.135 3.135 0.000   20 3.360
LEIC39 17/12/2015 Call 22.840 0.880 0.880 0.000   74 0.765
LEIC49 17/12/2015 Put 22.840 3.490 3.490 0.000   0 3.740
LEIQZ9 17/12/2015 Call 23.340 0.760 0.760 0.000   85 0.645
LEIR19 17/12/2015 Put 23.340 3.870 3.870 0.000   0 4.130
LEIU49 17/12/2015 Call 23.830 0.000 0.000 0.000   100 0.560
LEIU59 17/12/2015 Put 23.830 0.000 0.000 0.000   0 4.530
LEIQT9 17/12/2015 Call 24.330 0.000 0.000 0.000   33 0.475
LEIQU9 17/12/2015 Put 24.330 4.665 4.665 0.000   0 4.945
LEICS9 17/12/2015 Call 24.820 0.480 0.480 0.000   0 0.410
LEICT9 17/12/2015 Put 24.820 5.075 5.075 0.000   0 5.370
LEIQV9 17/12/2015 Call 25.320 0.415 0.415 0.000   27 0.350
LEIQW9 17/12/2015 Put 25.320 5.510 5.510 0.000   0 5.810
LEID79 17/12/2015 Call 25.820 0.360 0.360 0.000   0 0.300
LEID89 17/12/2015 Put 25.820 5.950 5.950 0.000   0 6.260
LEISE9 17/12/2015 Call 26.310 0.310 0.310 0.000   0 0.265
LEISF9 17/12/2015 Put 26.310 6.390 6.390 0.000   0 6.710
LEIF29 17/12/2015 Call 26.810 0.275 0.275 0.000   0 0.230
LEIF39 17/12/2015 Put 26.810 6.850 6.850 0.000   0 7.175
LEILK9 23/03/2016 Call 14.400 6.350 6.350 0.000   0 6.015
LEILL9 23/03/2016 Put 14.400 0.455 0.455 0.000   0 0.500
LEIKK9 23/03/2016 Call 14.890 5.910 5.910 0.000   0 5.575
LEIKL9 23/03/2016 Put 14.890 0.530 0.530 0.000   0 0.590
LEIJ79 23/03/2016 Call 15.890 5.040 5.040 0.000   0 4.720
LEIJM9 23/03/2016 Put 15.890 0.735 0.735 0.000   0 0.805
LEIJT9 23/03/2016 Call 16.880 4.235 4.235 0.000   0 3.930
LEIJU9 23/03/2016 Put 16.880 0.990 0.990 0.000   0 1.075
LEIXF9 23/03/2016 Call 17.380 3.845 3.845 0.000   0 3.565
LEIXG9 23/03/2016 Put 17.380 1.140 1.140 0.000   0 1.250
LEIJV9 23/03/2016 Call 17.870 3.495 3.495 0.000   0 3.215
LEIJY9 23/03/2016 Put 17.870 1.310 1.310 0.000   0 1.415
LEIWH9 23/03/2016 Call 18.370 0.000 0.000 0.000   0 2.895
LEIWI9 23/03/2016 Put 18.370 0.000 0.000 0.000   0 1.625
LEIK49 23/03/2016 Call 18.870 2.830 2.830 0.000   0 2.580
LEIK59 23/03/2016 Put 18.870 1.705 1.705 0.000   0 1.840
LEIWD9 23/03/2016 Call 19.360 2.510 0.000 0.000   0 2.310
LEIWE9 23/03/2016 Put 19.360 1.925 1.925 0.000   0 2.080
LEIK69 23/03/2016 Call 19.860 2.265 2.265 0.000   0 2.040
LEIK79 23/03/2016 Put 19.860 2.180 2.180 0.000   0 2.340
LEIWF9 23/03/2016 Call 20.360 2.005 2.005 0.000   0 1.810
LEIWG9 23/03/2016 Put 20.360 2.440 2.440 0.000   0 2.630
LEIJP9 23/03/2016 Call 20.850 1.785 1.785 0.000   0 1.595
LEIJQ9 23/03/2016 Put 20.850 2.735 2.735 0.000   0 2.925
LEIWJ9 23/03/2016 Call 21.350 0.000 0.000 0.000   0 1.405
LEIWK9 23/03/2016 Put 21.350 0.000 0.000 0.000   0 3.250
LEIJN9 23/03/2016 Call 21.850 1.395 1.395 0.000   0 1.235
LEIJO9 23/03/2016 Put 21.850 0.000 0.000 0.000   0 3.590
LEIWL9 23/03/2016 Call 22.340 1.225 1.225 0.000   0 1.085
LEIWM9 23/03/2016 Put 22.340 3.710 3.710 0.000   0 3.935
LEIJZ9 23/03/2016 Call 22.840 1.085 1.085 0.000   0 0.955
LEIK19 23/03/2016 Put 22.840 4.070 4.070 0.000   0 4.315
LEIWP9 23/03/2016 Call 23.340 0.955 0.955 0.000   0 0.835
LEIWQ9 23/03/2016 Put 23.340 4.450 4.450 0.000   0 4.700
LEIJR9 23/03/2016 Call 23.830 0.840 0.840 0.000   0 0.735
LEIJS9 23/03/2016 Put 23.830 4.825 4.825 0.000   0 5.095
LEIWN9 23/03/2016 Call 24.330 0.000 0.000 0.000   0 0.640
LEIWO9 23/03/2016 Put 24.330 5.235 5.235 0.000   0 5.510
LEIM69 23/03/2016 Call 24.820 0.650 0.650 0.000   0 0.570
LEIM79 23/03/2016 Put 24.820 5.640 5.640 0.000   0 5.920
LEIM89 23/03/2016 Call 25.820 0.510 0.510 0.000   0 0.440
LEIM99 23/03/2016 Put 25.820 6.495 6.495 0.000   0 6.790
LEIRT9 23/03/2016 Call 26.810 0.400 0.400 0.000   0 0.345
LEIRU9 23/03/2016 Put 26.810 7.360 7.360 0.000   0 7.675
LEISO9 23/06/2016 Call 15.890 4.940 4.940 0.000   0 4.615
LEISP9 23/06/2016 Put 15.890 0.710 0.710 0.000   0 0.780
LEISI9 23/06/2016 Call 16.880 4.145 4.145 0.000   0 3.845
LEISJ9 23/06/2016 Put 16.880 1.020 1.020 0.000   0 1.115
LEIR69 23/06/2016 Call 17.870 3.445 3.445 0.000   0 3.170
LEIR79 23/06/2016 Put 17.870 1.400 1.400 0.000   0 1.515
LEIR29 23/06/2016 Call 18.870 2.830 2.830 0.000   0 2.590
LEIR39 23/06/2016 Put 18.870 1.860 1.860 0.000   0 2.000
LEIR49 23/06/2016 Call 19.860 2.320 2.320 0.000   0 2.105
LEIR59 23/06/2016 Put 19.860 2.380 2.380 0.000   5 2.550
LEIRH9 23/06/2016 Call 20.850 1.885 1.885 0.000   0 1.705
LEIRI9 23/06/2016 Put 20.850 2.965 2.965 0.000   0 3.160
LEIRJ9 23/06/2016 Call 21.850 1.520 1.520 0.000   0 1.365
LEIRK9 23/06/2016 Put 21.850 3.610 3.610 0.000   0 3.835
LEIRL9 23/06/2016 Call 22.840 1.220 1.220 0.000   0 1.090
LEIRM9 23/06/2016 Put 22.840 4.310 4.310 0.000   0 4.545
LEIRN9 23/06/2016 Call 23.830 0.980 0.980 0.000   0 0.865
LEIRO9 23/06/2016 Put 23.830 5.055 5.055 0.000   0 5.305
LEIRF9 23/06/2016 Call 24.820 0.780 0.780 0.000   0 0.690
LEIRG9 23/06/2016 Put 24.820 5.830 5.830 0.000   0 6.110
LEIR89 23/06/2016 Call 25.820 0.615 0.615 0.000   0 0.540
LEIR99 23/06/2016 Put 25.820 6.655 6.655 0.000   0 6.945
LEIRV9 23/06/2016 Call 26.810 0.490 0.490 0.000   0 0.420
LEIRW9 23/06/2016 Put 26.810 7.505 7.505 0.000   0 7.800
LEIXK9 29/09/2016 Call 16.000 4.850 4.850 0.000   0 4.535
LEIXL9 29/09/2016 Put 16.000 0.960 0.960 0.000   0 1.040
LEIWV9 29/09/2016 Call 17.000 4.070 4.070 0.000   0 3.780
LEIWW9 29/09/2016 Put 17.000 1.320 1.320 0.000   0 1.430
LEIX29 29/09/2016 Call 18.000 3.510 0.000 0.000   0 3.130
LEIX39 29/09/2016 Put 18.000 1.750 1.750 0.000   0 1.885
LEIXA9 29/09/2016 Call 19.000 2.810 2.810 0.000   0 2.580
LEIXB9 29/09/2016 Put 19.000 2.245 2.245 0.000   0 2.410
LEIX89 29/09/2016 Call 20.000 2.315 2.315 0.000   0 2.120
LEIX99 29/09/2016 Put 20.000 2.795 2.795 0.000   0 2.990
LEIX49 29/09/2016 Call 21.000 1.905 1.905 0.000   0 1.730
LEIX59 29/09/2016 Put 21.000 3.420 3.420 0.000   0 3.620
LEIX69 29/09/2016 Call 22.000 1.560 1.560 0.000   0 1.405
LEIX79 29/09/2016 Put 22.000 4.095 4.095 0.000   0 4.315
LEIWR9 29/09/2016 Call 23.000 1.275 1.275 0.000   0 1.140
LEIWS9 29/09/2016 Put 23.000 4.805 4.805 0.000   0 5.050
LEIWT9 29/09/2016 Call 24.000 1.035 1.035 0.000   0 0.925
LEIWU9 29/09/2016 Put 24.000 5.560 5.560 0.000   0 5.820
LEIXC9 29/09/2016 Call 25.000 0.840 0.840 0.000   0 0.745
LEIXD9 29/09/2016 Put 25.000 6.355 6.355 0.000   0 6.630

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.