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 20.750 Up 0.070 20.500 20.800 20.600 20.800 20.470 615,101 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 4.870 4.870 0.000   0 4.870
LEIQ49 23/04/2015 Put 15.890 0.000 0.000 0.000   0 0.000
LEINT9 23/04/2015 Call 16.380 4.385 4.385 0.000   0 4.385
LEINU9 23/04/2015 Put 16.380 0.000 0.000 0.000   0 0.000
LEINP9 23/04/2015 Call 16.880 3.890 3.890 0.000   0 3.890
LEINQ9 23/04/2015 Put 16.880 0.000 0.000 0.000   0 0.000
LEINN9 23/04/2015 Call 17.380 3.390 3.390 0.000   0 3.390
LEINO9 23/04/2015 Put 17.380 0.000 0.000 0.000   0 0.000
LEIMA9 23/04/2015 Call 17.870 2.900 2.900 0.000   0 2.900
LEIMB9 23/04/2015 Put 17.870 0.000 0.000 0.000   92 0.000
LEIMC9 23/04/2015 Call 18.370 2.400 2.400 0.000   0 2.400
LEIMD9 23/04/2015 Put 18.370 0.001 0.001 0.000   0 0.001
LEIME9 23/04/2015 Call 18.870 1.905 1.905 0.000   0 1.905
LEIMF9 23/04/2015 Put 18.870 0.004 0.004 0.000   0 0.004
LEISN9 23/04/2015 Call 18.880 1.895 1.895 0.000   60 1.895
LEISM9 23/04/2015 Put 18.880 0.004 0.004 0.000   0 0.004
LEIMG9 23/04/2015 Call 19.360 1.425 1.425 0.000   0 1.425
LEIMH9 23/04/2015 Put 19.360 0.015 0.015 0.000   835 0.015
LEIMI9 23/04/2015 Call 19.860 0.965 0.965 0.000   80 0.965
LEIMJ9 23/04/2015 Put 19.860 0.055 0.055 0.000   105 0.055
LEIMK9 23/04/2015 Call 20.360 0.565 0.565 0.000   0 0.565
LEIML9 23/04/2015 Put 20.360 0.155 0.155 0.000   188 0.155
LEIQD9 23/04/2015 Call 20.370 0.555 0.555 0.000   0 0.555
LEIQE9 23/04/2015 Put 20.370 0.155 0.155 0.000   0 0.155
LEIMM9 23/04/2015 Call 20.850 0.270 0.270 0.000   148 0.270
LEIMN9 23/04/2015 Put 20.850 0.350 0.350 0.000   14 0.350
LEIUC9 23/04/2015 Call 20.860 0.265 0.265 0.000   0 0.265
LEIUB9 23/04/2015 Put 20.860 0.355 0.355 0.000   50 0.355
LEIMO9 23/04/2015 Call 21.350 0.100 0.100 0.000   149 0.100
LEIMP9 23/04/2015 Put 21.350 0.685 0.685 0.000   19 0.685
LEIUD9 23/04/2015 Call 21.360 0.095 0.095 0.000   0 0.095
LEIUE9 23/04/2015 Put 21.360 0.690 0.690 0.000   0 0.690
LEIMQ9 23/04/2015 Call 21.850 0.025 0.025 0.000   367 0.025
LEIMR9 23/04/2015 Put 21.850 1.120 1.120 0.000   40 1.120
LEIUG9 23/04/2015 Call 21.860 0.025 0.025 0.000   24 0.025
LEIUF9 23/04/2015 Put 21.860 1.125 1.125 0.000   0 1.125
LEIMS9 23/04/2015 Call 22.340 0.006 0.006 0.000   280 0.006
LEIMT9 23/04/2015 Put 22.340 1.595 1.595 0.000   49 1.595
LEIMU9 23/04/2015 Call 22.840 0.001 0.001 0.000   143 0.001
LEIMV9 23/04/2015 Put 22.840 2.090 2.090 0.000   0 2.090
LEIMW9 23/04/2015 Call 23.340 0.000 0.000 0.000   1,080 0.000
LEIMX9 23/04/2015 Put 23.340 2.590 2.590 0.000   0 2.590
LEIMY9 23/04/2015 Call 23.830 0.000 0.000 0.000   0 0.000
LEIMZ9 23/04/2015 Put 23.830 3.085 3.085 0.000   0 3.085
LEIN19 23/04/2015 Call 24.330 0.000 0.000 0.000   10 0.000
LEIN29 23/04/2015 Put 24.330 3.585 3.585 0.000   0 3.585
LEIN39 23/04/2015 Call 24.820 0.000 0.000 0.000   0 0.000
LEIN49 23/04/2015 Put 24.820 4.075 4.075 0.000   0 4.075
LEIN59 23/04/2015 Call 25.320 0.000 0.000 0.000   0 0.000
LEIN69 23/04/2015 Put 25.320 4.575 4.575 0.000   0 4.575
LEIRP9 23/04/2015 Call 25.820 0.000 0.000 0.000   0 0.000
LEIRQ9 23/04/2015 Put 25.820 5.075 5.075 0.000   0 5.075
LEIS49 23/04/2015 Call 26.310 0.000 0.000 0.000   0 0.000
LEIS59 23/04/2015 Put 26.310 5.570 5.570 0.000   0 5.570
LEIS69 23/04/2015 Call 26.810 0.000 0.000 0.000   0 0.000
LEIS79 23/04/2015 Put 26.810 6.070 6.070 0.000   0 6.070
LEIQ59 28/05/2015 Call 15.890 4.935 4.935 0.000   0 4.935
LEIQ69 28/05/2015 Put 15.890 0.020 0.020 0.000   0 0.020
LEIQ19 28/05/2015 Call 16.380 4.460 4.460 0.000   0 4.460
LEIQ29 28/05/2015 Put 16.380 0.030 0.030 0.000   0 0.030
LEIPU9 28/05/2015 Call 16.880 3.975 3.975 0.000   0 3.975
LEIPV9 28/05/2015 Put 16.880 0.050 0.050 0.000   0 0.050
LEINZ9 28/05/2015 Call 17.380 3.495 3.495 0.000   0 3.495
LEIP19 28/05/2015 Put 17.380 0.070 0.070 0.000   0 0.070
LEIPS9 28/05/2015 Call 17.870 3.035 3.035 0.000   0 3.035
LEIPT9 28/05/2015 Put 17.870 0.100 0.100 0.000   0 0.100
LEINX9 28/05/2015 Call 18.370 2.580 2.580 0.000   0 2.580
LEINY9 28/05/2015 Put 18.370 0.145 0.145 0.000   0 0.145
LEIPW9 28/05/2015 Call 18.870 2.135 2.135 0.000   0 2.135
LEIPX9 28/05/2015 Put 18.870 0.205 0.205 0.000   6 0.205
LEINV9 28/05/2015 Call 19.360 1.730 1.730 0.000   0 1.730
LEINW9 28/05/2015 Put 19.360 0.295 0.295 0.000   222 0.295
LEIPY9 28/05/2015 Call 19.860 1.355 1.355 0.000   34 1.355
LEIPZ9 28/05/2015 Put 19.860 0.420 0.420 0.000   62 0.420
LEIP29 28/05/2015 Call 20.360 1.020 1.020 0.000   50 1.020
LEIP39 28/05/2015 Put 20.360 0.590 0.590 0.000   60 0.590
LEIUH9 28/05/2015 Call 20.370 1.015 1.015 0.000   0 1.015
LEIUI9 28/05/2015 Put 20.370 0.590 0.590 0.000   120 0.590
LEIPK9 28/05/2015 Call 20.850 0.750 0.750 0.000   108 0.750
LEIPL9 28/05/2015 Put 20.850 0.810 0.810 0.000   75 0.810
LEIUK9 28/05/2015 Call 20.860 0.745 0.745 0.000   43 0.745
LEIUJ9 28/05/2015 Put 20.860 0.815 0.815 0.000   0 0.815
LEIP49 28/05/2015 Call 21.350 0.530 0.530 0.500 24 91 0.530
LEIP59 28/05/2015 Put 21.350 1.095 1.095 0.000   50 1.095
LEIUL9 28/05/2015 Call 21.360 0.525 0.525 0.000   0 0.525
LEIUM9 28/05/2015 Put 21.360 1.095 1.095 0.000   0 1.095
LEIPM9 28/05/2015 Call 21.850 0.360 0.360 0.000   151 0.360
LEIPN9 28/05/2015 Put 21.850 1.430 1.430 0.000   150 1.430
LEIUO9 28/05/2015 Call 21.860 0.360 0.360 0.000   12 0.360
LEIUN9 28/05/2015 Put 21.860 1.430 1.430 0.000   60 1.430
LEIP69 28/05/2015 Call 22.340 0.240 0.240 0.000   15 0.240
LEIP79 28/05/2015 Put 22.340 1.805 1.805 0.000   0 1.805
LEIPO9 28/05/2015 Call 22.840 0.160 0.160 0.000   1,500 0.160
LEIPP9 28/05/2015 Put 22.840 2.230 2.230 0.000   0 2.230
LEIP89 28/05/2015 Call 23.340 0.105 0.105 0.000   70 0.105
LEIP99 28/05/2015 Put 23.340 2.685 2.685 0.000   0 2.685
LEIPQ9 28/05/2015 Call 23.830 0.070 0.070 0.000   111 0.070
LEIPR9 28/05/2015 Put 23.830 3.145 3.145 0.000   0 3.145
LEIQ79 28/05/2015 Call 24.330 0.045 0.045 0.000   3,020 0.045
LEIQ89 28/05/2015 Put 24.330 3.625 3.625 0.000   0 3.625
LEIQ99 28/05/2015 Call 24.820 0.030 0.030 0.000   0 0.030
LEIQA9 28/05/2015 Put 24.820 4.105 4.105 0.000   0 4.105
LEIQB9 28/05/2015 Call 25.320 0.015 0.015 0.000   0 0.015
LEIQC9 28/05/2015 Put 25.320 4.600 4.600 0.000   0 4.600
LEIRR9 28/05/2015 Call 25.820 0.010 0.010 0.000   1,500 0.010
LEIRS9 28/05/2015 Put 25.820 5.100 5.100 0.000   0 5.100
LEIS89 28/05/2015 Call 26.310 0.006 0.006 0.000   0 0.006
LEIS99 28/05/2015 Put 26.310 5.585 5.585 0.000   0 5.585
LEISA9 28/05/2015 Call 26.810 0.003 0.003 0.000   0 0.003
LEISB9 28/05/2015 Put 26.810 6.085 6.085 0.000   0 6.085
LEISS9 25/06/2015 Call 0.010 20.830 20.830 0.000   0 20.830
LEIVI8 25/06/2015 Call 14.400 6.455 6.455 0.000   0 6.455
LEIVJ8 25/06/2015 Put 14.400 0.020 0.020 0.000   50 0.020
LEIVW8 25/06/2015 Call 14.890 5.985 5.985 0.000   0 5.985
LEIVX8 25/06/2015 Put 14.890 0.030 0.030 0.000   100 0.030
LEISH9 25/06/2015 Call 14.900 5.975 5.975 0.000   0 5.975
LEISG9 25/06/2015 Put 14.900 0.030 0.030 0.000   0 0.030
LEIKZ9 25/06/2015 Call 15.390 5.495 5.495 0.000   0 5.495
LEIL19 25/06/2015 Put 15.390 0.045 0.045 0.000   0 0.045
LEIVG8 25/06/2015 Call 15.890 5.005 5.005 0.000   0 5.005
LEIVH8 25/06/2015 Put 15.890 0.060 0.060 0.000   15 0.060
LEIC19 25/06/2015 Call 16.380 4.530 4.530 0.000   0 4.530
LEIC29 25/06/2015 Put 16.380 0.080 0.080 0.000   0 0.080
LEIVQ8 25/06/2015 Call 16.880 4.055 4.055 0.000   0 4.055
LEIVR8 25/06/2015 Put 16.880 0.105 0.105 0.000   0 0.105
LEIBY9 25/06/2015 Call 17.380 3.590 3.590 0.000   0 3.590
LEIBZ9 25/06/2015 Put 17.380 0.140 0.140 0.000   45 0.140
LEIVO8 25/06/2015 Call 17.870 3.150 3.150 0.000   0 3.150
LEIVP8 25/06/2015 Put 17.870 0.190 0.190 0.000   0 0.190
LEIBW9 25/06/2015 Call 18.370 2.715 2.715 0.000   0 2.715
LEIBX9 25/06/2015 Put 18.370 0.255 0.255 0.000   80 0.255
LEIVS8 25/06/2015 Call 18.870 2.300 2.300 0.000   50 2.300
LEIVT8 25/06/2015 Put 18.870 0.340 0.340 0.000   100 0.340
LEIBQ9 25/06/2015 Call 19.360 1.920 1.920 0.000   40 1.920
LEIBR9 25/06/2015 Put 19.360 0.450 0.450 0.000   11 0.450
LEIV79 25/06/2015 Call 19.370 1.910 1.910 0.000   15 1.910
LEIV69 25/06/2015 Put 19.370 0.450 0.450 0.000   60 0.450
LEIVM8 25/06/2015 Call 19.860 1.560 1.560 0.000   28 1.560
LEIVN8 25/06/2015 Put 19.860 0.595 0.595 0.000   0 0.595
LEIBO9 25/06/2015 Call 20.360 1.245 1.245 0.000   50 1.245
LEIBP9 25/06/2015 Put 20.360 0.775 0.775 0.000   5 0.775
LEIUQ9 25/06/2015 Call 20.370 1.235 1.235 0.000   0 1.235
LEIUP9 25/06/2015 Put 20.370 0.775 0.775 0.000   0 0.775
LEIVY8 25/06/2015 Call 20.850 0.975 0.975 0.000   100 0.975
LEIVZ8 25/06/2015 Put 20.850 1.000 1.000 0.000   9 1.000
LEIUR9 25/06/2015 Call 20.860 0.965 0.965 0.000   0 0.965
LEIUS9 25/06/2015 Put 20.860 0.995 0.995 0.000   0 0.995
LEIBS9 25/06/2015 Call 21.350 0.740 0.740 0.000   0 0.740
LEIBT9 25/06/2015 Put 21.350 1.270 1.270 0.000   0 1.270
LEIUU9 25/06/2015 Call 21.360 0.735 0.735 0.000   0 0.735
LEIUT9 25/06/2015 Put 21.360 1.265 1.265 0.000   0 1.265
LEIZX8 25/06/2015 Call 21.850 0.555 0.555 0.000   500 0.555
LEIZY8 25/06/2015 Put 21.850 1.585 1.585 0.000   30 1.585
LEIUV9 25/06/2015 Call 21.860 0.550 0.550 0.000   2 0.550
LEIUW9 25/06/2015 Put 21.860 1.580 1.580 0.000   0 1.580
LEIBU9 25/06/2015 Call 22.340 0.410 0.410 0.000   0 0.410
LEIBV9 25/06/2015 Put 22.340 1.940 1.940 0.000   0 1.940
LEIL49 25/06/2015 Call 22.840 0.295 0.295 0.000   119 0.295
LEIL59 25/06/2015 Put 22.840 2.335 2.335 0.000   15 2.335
LEIBL9 25/06/2015 Call 23.340 0.210 0.210 0.000   59 0.210
LEIBM9 25/06/2015 Put 23.340 2.760 2.760 0.000   0 2.760
LEIU29 25/06/2015 Call 23.830 0.155 0.155 0.000   150 0.155
LEIU39 25/06/2015 Put 23.830 3.200 3.200 0.000   0 3.200
LEICQ9 25/06/2015 Call 24.330 0.115 0.115 0.000   0 0.115
LEICR9 25/06/2015 Put 24.330 3.665 3.665 0.000   0 3.665
LEIVA9 25/06/2015 Call 24.820 0.085 0.085 0.000   0 0.085
LEIVB9 25/06/2015 Put 24.820 4.135 4.135 0.000   0 4.135
LEIER9 25/06/2015 Call 25.320 0.065 0.065 0.000   70 0.065
LEIES9 25/06/2015 Put 25.320 4.620 4.620 0.000   0 4.620
LEIWX9 25/06/2015 Call 25.820 0.050 0.050 0.000   50 0.050
LEIWY9 25/06/2015 Put 25.820 5.110 5.110 0.000   0 5.110
LEIFX9 25/06/2015 Call 26.310 0.040 0.040 0.000   140 0.040
LEIFY9 25/06/2015 Put 26.310 5.595 5.595 0.000   0 5.595
LEIWZ9 25/06/2015 Call 26.810 0.030 0.030 0.000   0 0.030
LEIX19 25/06/2015 Put 26.810 6.090 6.090 0.000   0 6.090
LEIW99 25/06/2015 Call 27.320 0.020 0.020 0.000   0 0.020
LEIWA9 25/06/2015 Put 27.320 6.530 6.530 0.000   20 6.530
LEIYR9 25/06/2015 Call 27.800 0.015 0.015 0.000   50 0.015
LEIYS9 25/06/2015 Put 27.800 7.070 7.070 0.000   0 7.070
LEIQJ9 25/06/2015 Call 28.810 0.008 0.008 0.000   0 0.008
LEIQK9 25/06/2015 Put 28.810 7.980 7.980 0.000   250 7.980
LEIWC9 25/06/2015 Call 31.290 0.001 0.001 0.000   0 0.001
LEIWB9 25/06/2015 Put 31.290 10.420 10.420 0.000   20 10.420
LEIXH9 30/07/2015 Call 0.010 20.875 20.875 0.000   0 20.875
LEITQ9 30/07/2015 Call 16.880 4.170 4.170 0.000   0 4.170
LEITR9 30/07/2015 Put 16.880 0.190 0.190 0.000   22 0.190
LEITC9 30/07/2015 Call 17.380 3.725 3.725 0.000   0 3.725
LEITD9 30/07/2015 Put 17.380 0.245 0.245 0.000   0 0.245
LEITM9 30/07/2015 Call 17.870 3.305 3.305 0.000   0 3.305
LEITN9 30/07/2015 Put 17.870 0.315 0.315 0.000   0 0.315
LEITE9 30/07/2015 Call 18.370 2.890 2.890 0.000   0 2.890
LEITF9 30/07/2015 Put 18.370 0.400 0.400 0.000   150 0.400
LEITK9 30/07/2015 Call 18.870 2.490 2.490 0.000   0 2.490
LEITL9 30/07/2015 Put 18.870 0.500 0.500 0.000   0 0.500
LEIT89 30/07/2015 Call 19.360 2.130 2.130 0.000   0 2.130
LEIT99 30/07/2015 Put 19.360 0.630 0.630 0.000   0 0.630
LEITI9 30/07/2015 Call 19.860 1.785 1.785 0.000   0 1.785
LEITJ9 30/07/2015 Put 19.860 0.790 0.790 0.000   0 0.790
LEITA9 30/07/2015 Call 20.360 1.475 1.475 0.000   0 1.475
LEITB9 30/07/2015 Put 20.360 0.980 0.980 0.000   0 0.980
LEIUX9 30/07/2015 Call 20.370 1.470 1.470 0.000   0 1.470
LEIUY9 30/07/2015 Put 20.370 0.975 0.975 0.000   0 0.975
LEITG9 30/07/2015 Call 20.850 1.210 1.210 0.000   0 1.210
LEITH9 30/07/2015 Put 20.850 1.195 1.195 0.000   10 1.195
LEIV19 30/07/2015 Call 20.860 1.200 1.200 0.000   0 1.200
LEIUZ9 30/07/2015 Put 20.860 1.190 1.190 0.000   0 1.190
LEITU9 30/07/2015 Call 21.350 0.970 0.970 0.000   150 0.970
LEITV9 30/07/2015 Put 21.350 1.455 1.455 0.000   0 1.455
LEIV29 30/07/2015 Call 21.360 0.970 0.970 0.000   0 0.970
LEIV39 30/07/2015 Put 21.360 1.450 1.450 0.000   0 1.450
LEIT69 30/07/2015 Call 21.850 0.775 0.775 0.000   0 0.775
LEIT79 30/07/2015 Put 21.850 1.760 1.760 0.000   0 1.760
LEIV59 30/07/2015 Call 21.860 0.770 0.770 0.000   2 0.770
LEIV49 30/07/2015 Put 21.860 1.750 1.750 0.000   0 1.750
LEITS9 30/07/2015 Call 22.340 0.615 0.615 0.000   0 0.615
LEITT9 30/07/2015 Put 22.340 2.095 2.095 0.000   0 2.095
LEIT49 30/07/2015 Call 22.840 0.480 0.480 0.000   150 0.480
LEIT59 30/07/2015 Put 22.840 2.465 2.465 0.000   0 2.465
LEITO9 30/07/2015 Call 23.340 0.375 0.375 0.000   12 0.375
LEITP9 30/07/2015 Put 23.340 2.865 2.865 0.000   185 2.865
LEIT29 30/07/2015 Call 23.830 0.295 0.295 0.000   0 0.295
LEIT39 30/07/2015 Put 23.830 3.285 3.285 0.000   0 3.285
LEITW9 30/07/2015 Call 24.330 0.230 0.230 0.000   0 0.230
LEITX9 30/07/2015 Put 24.330 3.730 3.730 0.000   0 3.730
LEITY9 30/07/2015 Call 24.820 0.180 0.180 0.000   12 0.180
LEITZ9 30/07/2015 Put 24.820 4.180 4.180 0.000   0 4.180
LEIV89 30/07/2015 Call 25.320 0.130 0.130 0.000   0 0.130
LEIV99 30/07/2015 Put 25.320 4.650 4.650 0.000   0 4.650
LEIXI9 27/08/2015 Call 16.880 4.270 4.270 0.000   0 4.270
LEIXJ9 27/08/2015 Put 16.880 0.270 0.270 0.000   0 0.270
LEISZ9 27/08/2015 Call 17.380 3.840 3.840 0.000   0 3.840
LEIT19 27/08/2015 Put 17.380 0.335 0.335 0.000   0 0.335
LEIW79 27/08/2015 Call 17.870 3.430 3.430 0.000   0 3.430
LEIW89 27/08/2015 Put 17.870 0.410 0.410 0.000   0 0.410
LEIW59 27/08/2015 Call 18.370 3.030 3.030 0.000   0 3.030
LEIW69 27/08/2015 Put 18.370 0.510 0.510 0.000   0 0.510
LEIVO9 27/08/2015 Call 18.870 2.650 2.650 0.000   0 2.650
LEIVP9 27/08/2015 Put 18.870 0.635 0.635 0.000   0 0.635
LEIW39 27/08/2015 Call 19.360 2.290 2.290 0.000   0 2.290
LEIW49 27/08/2015 Put 19.360 0.770 0.770 0.000   0 0.770
LEIVQ9 27/08/2015 Call 19.860 1.965 1.965 0.000   0 1.965
LEIVR9 27/08/2015 Put 19.860 0.940 0.940 0.000   0 0.940
LEIVE9 27/08/2015 Call 20.360 1.665 1.665 0.000   0 1.665
LEIVF9 27/08/2015 Put 20.360 1.140 1.140 0.000   8 1.140
LEIVW9 27/08/2015 Call 20.850 1.395 1.395 0.000   0 1.395
LEIVX9 27/08/2015 Put 20.850 1.360 1.360 0.000   0 1.360
LEIVC9 27/08/2015 Call 21.350 1.155 1.155 0.000   0 1.155
LEIVD9 27/08/2015 Put 21.350 1.620 1.620 0.000   30 1.620
LEIVY9 27/08/2015 Call 21.850 0.950 0.950 0.000   0 0.950
LEIVZ9 27/08/2015 Put 21.850 1.920 1.920 0.000   0 1.920
LEIVG9 27/08/2015 Call 22.340 0.780 0.780 0.000   0 0.780
LEIVH9 27/08/2015 Put 22.340 2.240 2.240 0.000   0 2.240
LEIVU9 27/08/2015 Call 22.840 0.625 0.625 0.000   0 0.625
LEIVV9 27/08/2015 Put 22.840 2.590 2.590 0.000   0 2.590
LEIVI9 27/08/2015 Call 23.340 0.505 0.505 0.000   0 0.505
LEIVJ9 27/08/2015 Put 23.340 2.980 2.980 0.000   0 2.980
LEIVS9 27/08/2015 Call 23.830 0.410 0.410 0.000   0 0.410
LEIVT9 27/08/2015 Put 23.830 3.375 3.375 0.000   0 3.375
LEIVM9 27/08/2015 Call 24.330 0.325 0.325 0.000   0 0.325
LEIVN9 27/08/2015 Put 24.330 3.800 3.800 0.000   0 3.800
LEIW19 27/08/2015 Call 24.820 0.265 0.265 0.000   148 0.265
LEIW29 27/08/2015 Put 24.820 4.235 4.235 0.000   0 4.235
LEIVK9 27/08/2015 Call 25.320 0.210 0.210 0.000   0 0.210
LEIVL9 27/08/2015 Put 25.320 4.695 4.695 0.000   0 4.695
LEIC68 24/09/2015 Call 13.410 7.495 7.495 0.000   0 7.495
LEIC78 24/09/2015 Put 13.410 0.095 0.095 0.000   50 0.095
LEIYL7 24/09/2015 Call 13.900 7.020 7.020 0.000   0 7.020
LEIYM7 24/09/2015 Put 13.900 0.115 0.115 0.000   0 0.115
LEIYF7 24/09/2015 Call 14.400 6.545 6.545 0.000   0 6.545
LEIYG7 24/09/2015 Put 14.400 0.140 0.140 0.000   0 0.140
LEIXR7 24/09/2015 Call 14.890 6.080 6.080 0.000   20 6.080
LEIXS7 24/09/2015 Put 14.890 0.175 0.175 0.000   0 0.175
LEIL69 24/09/2015 Call 15.390 5.615 5.615 0.000   0 5.615
LEIL79 24/09/2015 Put 15.390 0.215 0.215 0.000   0 0.215
LEIY17 24/09/2015 Call 15.890 5.155 5.155 0.000   0 5.155
LEIY27 24/09/2015 Put 15.890 0.265 0.265 0.000   0 0.265
LEIKC9 24/09/2015 Call 16.380 4.710 4.710 0.000   0 4.710
LEIKD9 24/09/2015 Put 16.380 0.325 0.325 0.000   0 0.325
LEIXY7 24/09/2015 Call 16.880 4.270 4.270 0.000   0 4.270
LEIXZ7 24/09/2015 Put 16.880 0.400 0.400 0.000   50 0.400
LEIJ19 24/09/2015 Call 17.380 3.840 3.840 0.000   0 3.840
LEIJ69 24/09/2015 Put 17.380 0.490 0.490 0.000   100 0.490
LEIXV7 24/09/2015 Call 17.870 3.440 3.440 0.000   0 3.440
LEIXW7 24/09/2015 Put 17.870 0.590 0.590 0.000   178 0.590
LEIIY9 24/09/2015 Call 18.370 3.045 3.045 0.000   0 3.045
LEIIZ9 24/09/2015 Put 18.370 0.725 0.725 0.000   0 0.725
LEIXT7 24/09/2015 Call 18.870 2.675 2.675 0.000   0 2.675
LEIXU7 24/09/2015 Put 18.870 0.875 0.875 0.000   0 0.875
LEIIS9 24/09/2015 Call 19.360 2.335 2.335 0.000   0 2.335
LEIIT9 24/09/2015 Put 19.360 1.040 1.040 0.000   0 1.040
LEIY97 24/09/2015 Call 19.860 2.010 2.010 0.000   58 2.010
LEIYA7 24/09/2015 Put 19.860 1.245 1.245 0.000   8 1.245
LEIIU9 24/09/2015 Call 20.360 1.715 1.715 0.000   30 1.715
LEIIV9 24/09/2015 Put 20.360 1.475 1.475 0.000   0 1.475
LEIY77 24/09/2015 Call 20.850 1.455 1.455 0.000   33 1.455
LEIY87 24/09/2015 Put 20.850 1.720 1.720 0.000   50 1.720
LEIIO9 24/09/2015 Call 21.350 1.220 1.220 0.000   20 1.220
LEIIP9 24/09/2015 Put 21.350 2.010 2.010 0.000   0 2.010
LEIY57 24/09/2015 Call 21.850 1.015 1.015 0.000   62 1.015
LEIY67 24/09/2015 Put 21.850 2.325 2.325 0.000   0 2.325
LEIIQ9 24/09/2015 Call 22.340 0.845 0.845 0.000   41 0.845
LEIIR9 24/09/2015 Put 22.340 2.655 2.655 0.000   0 2.655
LEIY37 24/09/2015 Call 22.840 0.695 0.695 0.000   68 0.695
LEIY47 24/09/2015 Put 22.840 3.025 3.025 0.000   0 3.025
LEIIW9 24/09/2015 Call 23.340 0.570 0.570 0.000   0 0.570
LEIIX9 24/09/2015 Put 23.340 3.410 3.410 0.000   0 3.410
LEIYB7 24/09/2015 Call 23.830 0.470 0.470 0.000   480 0.470
LEIYC7 24/09/2015 Put 23.830 3.810 3.810 0.000   60 3.810
LEIM49 24/09/2015 Call 24.330 0.380 0.380 0.000   0 0.380
LEIM59 24/09/2015 Put 24.330 4.235 4.235 0.000   0 4.235
LEIWS8 24/09/2015 Call 24.820 0.315 0.315 0.000   31 0.315
LEIWT8 24/09/2015 Put 24.820 4.660 4.660 0.000   0 4.660
LEIN79 24/09/2015 Call 25.320 0.260 0.260 0.000   0 0.260
LEIN89 24/09/2015 Put 25.320 5.115 5.115 0.000   0 5.115
LEID59 24/09/2015 Call 25.820 0.215 0.215 0.000   0 0.215
LEID69 24/09/2015 Put 25.820 5.575 5.575 0.000   0 5.575
LEISC9 24/09/2015 Call 26.310 0.180 0.180 0.000   50 0.180
LEISD9 24/09/2015 Put 26.310 6.035 6.035 0.000   0 6.035
LEIEZ9 24/09/2015 Call 26.810 0.150 0.150 0.000   170 0.150
LEIF19 24/09/2015 Put 26.810 6.515 6.515 0.000   0 6.515
LEILI9 17/12/2015 Call 14.400 6.580 6.580 0.000   0 6.580
LEILJ9 17/12/2015 Put 14.400 0.260 0.260 0.000   0 0.260
LEIKI9 17/12/2015 Call 14.890 6.130 6.130 0.000   0 6.130
LEIKJ9 17/12/2015 Put 14.890 0.315 0.315 0.000   0 0.315
LEIC79 17/12/2015 Call 15.890 5.230 5.230 0.000   0 5.230
LEIC89 17/12/2015 Put 15.890 0.450 0.450 0.000   0 0.450
LEICG9 17/12/2015 Call 16.880 4.380 4.380 0.000   0 4.380
LEICH9 17/12/2015 Put 16.880 0.630 0.630 0.000   9 0.630
LEISK9 17/12/2015 Call 17.380 3.970 3.970 0.000   0 3.970
LEISL9 17/12/2015 Put 17.380 0.735 0.735 0.000   0 0.735
LEIC99 17/12/2015 Call 17.870 3.595 3.595 0.000   0 3.595
LEICF9 17/12/2015 Put 17.870 0.865 0.865 0.000   0 0.865
LEIQL9 17/12/2015 Call 18.370 3.220 3.220 0.000   0 3.220
LEIQM9 17/12/2015 Put 18.370 1.010 1.010 0.000   0 1.010
LEICM9 17/12/2015 Call 18.870 2.870 2.870 0.000   0 2.870
LEICN9 17/12/2015 Put 18.870 1.180 1.180 0.000   0 1.180
LEIQN9 17/12/2015 Call 19.360 2.550 2.550 0.000   0 2.550
LEIQO9 17/12/2015 Put 19.360 1.360 1.360 0.000   0 1.360
LEICI9 17/12/2015 Call 19.860 2.250 2.250 0.000   0 2.250
LEICJ9 17/12/2015 Put 19.860 1.570 1.570 0.000   0 1.570
LEIQR9 17/12/2015 Call 20.360 1.975 1.975 0.000   0 1.975
LEIQS9 17/12/2015 Put 20.360 1.805 1.805 0.000   0 1.805
LEICK9 17/12/2015 Call 20.850 1.730 1.730 0.000   0 1.730
LEICL9 17/12/2015 Put 20.850 2.055 2.055 0.000   0 2.055
LEIQP9 17/12/2015 Call 21.350 1.500 1.500 0.000   0 1.500
LEIQQ9 17/12/2015 Put 21.350 2.340 2.340 0.000   0 2.340
LEIC59 17/12/2015 Call 21.850 1.295 1.295 0.000   23 1.295
LEIC69 17/12/2015 Put 21.850 2.640 2.640 0.000   0 2.640
LEIQX9 17/12/2015 Call 22.340 1.120 1.120 0.000   50 1.120
LEIQY9 17/12/2015 Put 22.340 2.965 2.965 0.000   20 2.965
LEIC39 17/12/2015 Call 22.840 0.960 0.960 0.000   74 0.960
LEIC49 17/12/2015 Put 22.840 3.310 3.310 0.000   0 3.310
LEIQZ9 17/12/2015 Call 23.340 0.820 0.820 0.000   85 0.820
LEIR19 17/12/2015 Put 23.340 3.680 3.680 0.000   0 3.680
LEIU49 17/12/2015 Call 23.830 0.705 0.705 0.000   100 0.705
LEIU59 17/12/2015 Put 23.830 4.055 4.055 0.000   0 4.055
LEIQT9 17/12/2015 Call 24.330 0.600 0.600 0.000   33 0.600
LEIQU9 17/12/2015 Put 24.330 4.460 4.460 0.000   0 4.460
LEICS9 17/12/2015 Call 24.820 0.520 0.520 0.000   0 0.520
LEICT9 17/12/2015 Put 24.820 4.865 4.865 0.000   0 4.865
LEIQV9 17/12/2015 Call 25.320 0.445 0.445 0.000   27 0.445
LEIQW9 17/12/2015 Put 25.320 5.290 5.290 0.000   0 5.290
LEID79 17/12/2015 Call 25.820 0.385 0.385 0.000   0 0.385
LEID89 17/12/2015 Put 25.820 5.725 5.725 0.000   0 5.725
LEISE9 17/12/2015 Call 26.310 0.330 0.330 0.000   0 0.330
LEISF9 17/12/2015 Put 26.310 6.160 6.160 0.000   0 6.160
LEIF29 17/12/2015 Call 26.810 0.285 0.285 0.000   0 0.285
LEIF39 17/12/2015 Put 26.810 6.620 6.620 0.000   0 6.620
LEILK9 23/03/2016 Call 14.400 6.585 6.585 0.000   0 6.585
LEILL9 23/03/2016 Put 14.400 0.430 0.430 0.000   0 0.430
LEIKK9 23/03/2016 Call 14.890 6.140 6.140 0.000   0 6.140
LEIKL9 23/03/2016 Put 14.890 0.505 0.505 0.000   0 0.505
LEIJ79 23/03/2016 Call 15.890 5.260 5.260 0.000   0 5.260
LEIJM9 23/03/2016 Put 15.890 0.695 0.695 0.000   0 0.695
LEIJT9 23/03/2016 Call 16.880 4.435 4.435 0.000   0 4.435
LEIJU9 23/03/2016 Put 16.880 0.935 0.935 0.000   0 0.935
LEIXF9 23/03/2016 Call 17.380 4.045 4.045 0.000   0 4.045
LEIXG9 23/03/2016 Put 17.380 1.070 1.070 0.000   0 1.070
LEIJV9 23/03/2016 Call 17.870 3.680 3.680 0.000   0 3.680
LEIJY9 23/03/2016 Put 17.870 1.235 1.235 0.000   0 1.235
LEIWH9 23/03/2016 Call 18.370 3.325 3.325 0.000   0 3.325
LEIWI9 23/03/2016 Put 18.370 1.410 1.410 0.000   0 1.410
LEIK49 23/03/2016 Call 18.870 2.995 2.995 0.000   0 2.995
LEIK59 23/03/2016 Put 18.870 1.610 1.610 0.000   0 1.610
LEIWD9 23/03/2016 Call 19.360 2.690 2.690 0.000   0 2.690
LEIWE9 23/03/2016 Put 19.360 1.820 1.820 0.000   0 1.820
LEIK69 23/03/2016 Call 19.860 2.405 2.405 0.000   0 2.405
LEIK79 23/03/2016 Put 19.860 2.060 2.060 0.000   0 2.060
LEIWF9 23/03/2016 Call 20.360 2.140 2.140 0.000   0 2.140
LEIWG9 23/03/2016 Put 20.360 2.315 2.315 0.000   0 2.315
LEIJP9 23/03/2016 Call 20.850 1.905 1.905 0.000   0 1.905
LEIJQ9 23/03/2016 Put 20.850 2.590 2.590 0.000   0 2.590
LEIWJ9 23/03/2016 Call 21.350 1.685 1.685 0.000   0 1.685
LEIWK9 23/03/2016 Put 21.350 2.890 2.890 0.000   0 2.890
LEIJN9 23/03/2016 Call 21.850 1.485 1.485 0.000   0 1.485
LEIJO9 23/03/2016 Put 21.850 3.205 3.205 0.000   0 3.205
LEIWL9 23/03/2016 Call 22.340 1.315 1.315 0.000   0 1.315
LEIWM9 23/03/2016 Put 22.340 3.540 3.540 0.000   0 3.540
LEIJZ9 23/03/2016 Call 22.840 1.150 1.150 0.000   0 1.150
LEIK19 23/03/2016 Put 22.840 3.880 3.880 0.000   0 3.880
LEIWP9 23/03/2016 Call 23.340 1.020 1.020 0.000   0 1.020
LEIWQ9 23/03/2016 Put 23.340 4.260 4.260 0.000   0 4.260
LEIJR9 23/03/2016 Call 23.830 0.895 0.895 0.000   0 0.895
LEIJS9 23/03/2016 Put 23.830 4.630 4.630 0.000   0 4.630
LEIWN9 23/03/2016 Call 24.330 0.790 0.790 0.000   0 0.790
LEIWO9 23/03/2016 Put 24.330 5.030 5.030 0.000   0 5.030
LEIM69 23/03/2016 Call 24.820 0.695 0.695 0.000   0 0.695
LEIM79 23/03/2016 Put 24.820 5.435 5.435 0.000   0 5.435
LEIM89 23/03/2016 Call 25.820 0.540 0.540 0.000   0 0.540
LEIM99 23/03/2016 Put 25.820 6.280 6.280 0.000   0 6.280
LEIRT9 23/03/2016 Call 26.810 0.420 0.420 0.000   0 0.420
LEIRU9 23/03/2016 Put 26.810 7.145 7.145 0.000   0 7.145
LEISO9 23/06/2016 Call 15.890 5.165 5.165 0.000   0 5.165
LEISP9 23/06/2016 Put 15.890 0.675 0.675 0.000   0 0.675
LEISI9 23/06/2016 Call 16.880 4.355 4.355 0.000   0 4.355
LEISJ9 23/06/2016 Put 16.880 0.970 0.970 0.000   0 0.970
LEIR69 23/06/2016 Call 17.870 3.635 3.635 0.000   0 3.635
LEIR79 23/06/2016 Put 17.870 1.340 1.340 0.000   0 1.340
LEIR29 23/06/2016 Call 18.870 3.005 3.005 0.000   0 3.005
LEIR39 23/06/2016 Put 18.870 1.780 1.780 0.000   0 1.780
LEIR49 23/06/2016 Call 19.860 2.470 2.470 0.000   0 2.470
LEIR59 23/06/2016 Put 19.860 2.285 2.285 0.000   5 2.285
LEIRH9 23/06/2016 Call 20.850 2.020 2.020 0.000   0 2.020
LEIRI9 23/06/2016 Put 20.850 2.845 2.845 0.000   0 2.845
LEIRJ9 23/06/2016 Call 21.850 1.635 1.635 0.000   0 1.635
LEIRK9 23/06/2016 Put 21.850 3.485 3.485 0.000   0 3.485
LEIRL9 23/06/2016 Call 22.840 1.330 1.330 0.000   0 1.330
LEIRM9 23/06/2016 Put 22.840 4.170 4.170 0.000   0 4.170
LEIRN9 23/06/2016 Call 23.830 1.070 1.070 0.000   0 1.070
LEIRO9 23/06/2016 Put 23.830 4.895 4.895 0.000   0 4.895
LEIRF9 23/06/2016 Call 24.820 0.855 0.855 0.000   0 0.855
LEIRG9 23/06/2016 Put 24.820 5.660 5.660 0.000   0 5.660
LEIR89 23/06/2016 Call 25.820 0.680 0.680 0.000   0 0.680
LEIR99 23/06/2016 Put 25.820 6.480 6.480 0.000   0 6.480
LEIRV9 23/06/2016 Call 26.810 0.545 0.545 0.000   0 0.545
LEIRW9 23/06/2016 Put 26.810 7.310 7.310 0.000   0 7.310
LEIXK9 29/09/2016 Call 16.000 5.070 5.070 0.000   0 5.070
LEIXL9 29/09/2016 Put 16.000 0.910 0.910 0.000   0 0.910
LEIWV9 29/09/2016 Call 17.000 4.280 4.280 0.000   0 4.280
LEIWW9 29/09/2016 Put 17.000 1.260 1.260 0.000   0 1.260
LEIX29 29/09/2016 Call 18.000 3.580 3.580 0.000   0 3.580
LEIX39 29/09/2016 Put 18.000 1.675 1.675 0.000   0 1.675
LEIXA9 29/09/2016 Call 19.000 2.980 2.980 0.000   0 2.980
LEIXB9 29/09/2016 Put 19.000 2.150 2.150 0.000   0 2.150
LEIX89 29/09/2016 Call 20.000 2.470 2.470 0.000   0 2.470
LEIX99 29/09/2016 Put 20.000 2.700 2.700 0.000   0 2.700
LEIX49 29/09/2016 Call 21.000 2.040 2.040 0.000   0 2.040
LEIX59 29/09/2016 Put 21.000 3.310 3.310 0.000   0 3.310
LEIX69 29/09/2016 Call 22.000 1.680 1.680 0.000   0 1.680
LEIX79 29/09/2016 Put 22.000 3.960 3.960 0.000   0 3.960
LEIWR9 29/09/2016 Call 23.000 1.375 1.375 0.000   0 1.375
LEIWS9 29/09/2016 Put 23.000 4.655 4.655 0.000   0 4.655
LEIWT9 29/09/2016 Call 24.000 1.125 1.125 0.000   0 1.125
LEIWU9 29/09/2016 Put 24.000 5.410 5.410 0.000   0 5.410
LEIXC9 29/09/2016 Call 25.000 0.915 0.915 0.000   0 0.915
LEIXD9 29/09/2016 Put 25.000 6.185 6.185 0.000   0 6.185

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.