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
BEN 11.550 Up 0.050 11.530 11.560 11.500 11.550 11.420 1,396,074 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENRF7 29/05/2014 Call 9.250 2.325 2.325 0.000   0 2.325
BENRG7 29/05/2014 Put 9.250 0.001 0.001 0.000   0 0.001
BENQL7 29/05/2014 Call 9.500 2.075 2.075 0.000   0 2.075
BENQM7 29/05/2014 Put 9.500 0.002 0.002 0.000   0 0.002
BENMC7 29/05/2014 Call 9.750 1.830 1.830 0.000   0 1.830
BENMD7 29/05/2014 Put 9.750 0.003 0.003 0.000   0 0.003
BENME7 29/05/2014 Call 10.000 1.585 1.585 0.000   0 1.585
BENMF7 29/05/2014 Put 10.000 0.007 0.007 0.000   0 0.007
BENMG7 29/05/2014 Call 10.250 1.340 1.340 0.000   0 1.340
BENMH7 29/05/2014 Put 10.250 0.010 0.010 0.000   0 0.010
BENMI7 29/05/2014 Call 10.500 1.095 1.095 0.000   0 1.095
BENMJ7 29/05/2014 Put 10.500 0.015 0.015 0.000   0 0.015
BENMK7 29/05/2014 Call 10.750 0.860 0.860 0.000   0 0.860
BENML7 29/05/2014 Put 10.750 0.030 0.030 0.000   0 0.030
BENTG7 29/05/2014 Call 10.760 0.850 0.850 0.000   0 0.850
BENTF7 29/05/2014 Put 10.760 0.030 0.030 0.000   0 0.030
BENMM7 29/05/2014 Call 11.000 0.630 0.630 0.000   0 0.630
BENMN7 29/05/2014 Put 11.000 0.045 0.045 0.000   0 0.045
BENTD7 29/05/2014 Call 11.010 0.620 0.620 0.000   0 0.620
BENTE7 29/05/2014 Put 11.010 0.050 0.050 0.000   0 0.050
BENMO7 29/05/2014 Call 11.250 0.420 0.420 0.000   0 0.420
BENMP7 29/05/2014 Put 11.250 0.085 0.085 0.085 30 0 0.085
BENMQ7 29/05/2014 Call 11.500 0.250 0.250 0.220 139 0 0.250
BENMR7 29/05/2014 Put 11.500 0.165 0.165 0.000   0 0.165
BENMS7 29/05/2014 Call 11.750 0.125 0.125 0.105 120 0 0.125
BENMT7 29/05/2014 Put 11.750 0.290 0.290 0.000   0 0.290
BENMU7 29/05/2014 Call 12.000 0.055 0.055 0.000   0 0.055
BENMV7 29/05/2014 Put 12.000 0.475 0.475 0.000   0 0.475
BENMW7 29/05/2014 Call 12.250 0.020 0.020 0.000   0 0.020
BENMX7 29/05/2014 Put 12.250 0.700 0.700 0.000   0 0.700
BENMY7 29/05/2014 Call 12.500 0.008 0.008 0.000   0 0.008
BENMZ7 29/05/2014 Put 12.500 0.950 0.950 0.000   0 0.950
BENN17 29/05/2014 Call 12.750 0.003 0.003 0.000   0 0.003
BENN27 29/05/2014 Put 12.750 1.200 1.200 0.000   0 1.200
BENN37 29/05/2014 Call 13.000 0.001 0.001 0.000   0 0.001
BENN47 29/05/2014 Put 13.000 1.450 1.450 0.000   0 1.450
BENN57 29/05/2014 Call 13.250 0.000 0.000 0.000   0 0.000
BENN67 29/05/2014 Put 13.250 1.700 1.700 0.000   0 1.700
BENQX7 29/05/2014 Call 13.500 0.000 0.000 0.000   0 0.000
BENQY7 29/05/2014 Put 13.500 1.955 1.955 0.000   0 1.955
BENRH7 26/06/2014 Call 9.250 2.340 2.340 0.000   0 2.340
BENRI7 26/06/2014 Put 9.250 0.004 0.004 0.000   0 0.004
BENQN7 26/06/2014 Call 9.500 2.095 2.095 0.000   0 2.095
BENQO7 26/06/2014 Put 9.500 0.008 0.008 0.000   0 0.008
BENN77 26/06/2014 Call 9.750 1.850 1.850 0.000   0 1.850
BENN87 26/06/2014 Put 9.750 0.015 0.015 0.000   0 0.015
BENN97 26/06/2014 Call 10.000 1.610 1.610 0.000   0 1.610
BENNK7 26/06/2014 Put 10.000 0.020 0.020 0.000   0 0.020
BENNL7 26/06/2014 Call 10.250 1.370 1.370 0.000   0 1.370
BENNM7 26/06/2014 Put 10.250 0.025 0.025 0.000   0 0.025
BENNN7 26/06/2014 Call 10.500 1.135 1.135 0.000   0 1.135
BENNO7 26/06/2014 Put 10.500 0.035 0.035 0.000   0 0.035
BENNP7 26/06/2014 Call 10.750 0.905 0.905 0.000   0 0.905
BENNQ7 26/06/2014 Put 10.750 0.055 0.055 0.000   0 0.055
BENNR7 26/06/2014 Call 11.000 0.690 0.690 0.000   0 0.690
BENNS7 26/06/2014 Put 11.000 0.085 0.085 0.000   0 0.085
BENNT7 26/06/2014 Call 11.250 0.495 0.495 0.000   0 0.495
BENNU7 26/06/2014 Put 11.250 0.140 0.140 0.000   0 0.140
BENNV7 26/06/2014 Call 11.500 0.325 0.325 0.000   0 0.325
BENNW7 26/06/2014 Put 11.500 0.225 0.225 0.000   0 0.225
BENNX7 26/06/2014 Call 11.750 0.195 0.195 0.180 25 0 0.195
BENNY7 26/06/2014 Put 11.750 0.355 0.355 0.000   0 0.355
BENNZ7 26/06/2014 Call 12.000 0.105 0.105 0.000   0 0.105
BENP17 26/06/2014 Put 12.000 0.520 0.520 0.000   0 0.520
BENP27 26/06/2014 Call 12.250 0.050 0.050 0.000   0 0.050
BENP37 26/06/2014 Put 12.250 0.725 0.725 0.000   0 0.725
BENP47 26/06/2014 Call 12.500 0.025 0.025 0.000   0 0.025
BENP57 26/06/2014 Put 12.500 0.955 0.955 0.000   0 0.955
BENP67 26/06/2014 Call 12.750 0.010 0.010 0.000   0 0.010
BENP77 26/06/2014 Put 12.750 1.200 1.200 0.000   0 1.200
BENP87 26/06/2014 Call 13.000 0.006 0.006 0.000   0 0.006
BENP97 26/06/2014 Put 13.000 1.450 1.450 0.000   0 1.450
BENPK7 26/06/2014 Call 13.250 0.003 0.003 0.000   0 0.003
BENPL7 26/06/2014 Put 13.250 1.700 1.700 0.000   0 1.700
BENQZ7 26/06/2014 Call 13.500 0.002 0.002 0.000   0 0.002
BENR17 26/06/2014 Put 13.500 1.950 1.950 0.000   0 1.950
BENRJ7 24/07/2014 Call 9.250 2.365 2.365 0.000   0 2.365
BENRK7 24/07/2014 Put 9.250 0.020 0.020 0.000   0 0.020
BENQP7 24/07/2014 Call 9.500 2.125 2.125 0.000   0 2.125
BENQQ7 24/07/2014 Put 9.500 0.020 0.020 0.000   0 0.020
BENPM7 24/07/2014 Call 9.750 1.885 1.885 0.000   0 1.885
BENPN7 24/07/2014 Put 9.750 0.025 0.025 0.000   0 0.025
BENPO7 24/07/2014 Call 10.000 1.645 1.645 0.000   0 1.645
BENPP7 24/07/2014 Put 10.000 0.030 0.030 0.000   0 0.030
BENPQ7 24/07/2014 Call 10.250 1.410 1.410 0.000   0 1.410
BENPR7 24/07/2014 Put 10.250 0.040 0.040 0.000   0 0.040
BENPS7 24/07/2014 Call 10.500 1.185 1.185 0.000   0 1.185
BENPT7 24/07/2014 Put 10.500 0.055 0.055 0.000   0 0.055
BENPU7 24/07/2014 Call 10.750 0.965 0.965 0.000   0 0.965
BENPV7 24/07/2014 Put 10.750 0.080 0.080 0.000   0 0.080
BENPW7 24/07/2014 Call 11.000 0.755 0.755 0.000   0 0.755
BENPX7 24/07/2014 Put 11.000 0.115 0.115 0.000   0 0.115
BENPY7 24/07/2014 Call 11.250 0.570 0.570 0.000   0 0.570
BENPZ7 24/07/2014 Put 11.250 0.175 0.175 0.000   0 0.175
BENQ17 24/07/2014 Call 11.500 0.405 0.405 0.000   0 0.405
BENQ27 24/07/2014 Put 11.500 0.270 0.270 0.320 200 0 0.270
BENQ37 24/07/2014 Call 11.750 0.270 0.270 0.000   0 0.270
BENQ47 24/07/2014 Put 11.750 0.395 0.395 0.000   0 0.395
BENQ57 24/07/2014 Call 12.000 0.165 0.165 0.000   0 0.165
BENQ67 24/07/2014 Put 12.000 0.555 0.555 0.000   0 0.555
BENQ77 24/07/2014 Call 12.250 0.100 0.100 0.000   0 0.100
BENQ87 24/07/2014 Put 12.250 0.745 0.745 0.000   0 0.745
BENQ97 24/07/2014 Call 12.500 0.055 0.055 0.000   0 0.055
BENQA7 24/07/2014 Put 12.500 0.965 0.965 0.000   0 0.965
BENQB7 24/07/2014 Call 12.750 0.030 0.030 0.000   0 0.030
BENQC7 24/07/2014 Put 12.750 1.200 1.200 0.000   0 1.200
BENQD7 24/07/2014 Call 13.000 0.015 0.015 0.000   0 0.015
BENQE7 24/07/2014 Put 13.000 1.450 1.450 0.000   0 1.450
BENQF7 24/07/2014 Call 13.250 0.009 0.009 0.000   0 0.009
BENQG7 24/07/2014 Put 13.250 1.700 1.700 0.000   0 1.700
BENR27 24/07/2014 Call 13.500 0.004 0.004 0.000   0 0.004
BENR37 24/07/2014 Put 13.500 1.950 1.950 0.000   0 1.950
BENS47 28/08/2014 Call 9.250 2.380 2.380 0.000   0 2.380
BENS57 28/08/2014 Put 9.250 0.030 0.030 0.000   0 0.030
BENSA7 28/08/2014 Call 9.500 2.135 2.135 0.000   0 2.135
BENSB7 28/08/2014 Put 9.500 0.035 0.035 0.000   0 0.035
BENRR7 28/08/2014 Call 9.750 1.895 1.895 0.000   0 1.895
BENRS7 28/08/2014 Put 9.750 0.050 0.050 0.000   0 0.050
BENRX7 28/08/2014 Call 10.000 1.655 1.655 0.000   0 1.655
BENRY7 28/08/2014 Put 10.000 0.070 0.070 0.000   0 0.070
BENS67 28/08/2014 Call 10.250 1.425 1.425 0.000   0 1.425
BENS77 28/08/2014 Put 10.250 0.095 0.095 0.000   0 0.095
BENSC7 28/08/2014 Call 10.500 1.195 1.195 0.000   0 1.195
BENSD7 28/08/2014 Put 10.500 0.135 0.135 0.000   0 0.135
BENRP7 28/08/2014 Call 10.750 0.980 0.980 0.000   0 0.980
BENRQ7 28/08/2014 Put 10.750 0.195 0.195 0.000   0 0.195
BENS27 28/08/2014 Call 11.000 0.780 0.780 0.000   0 0.780
BENS37 28/08/2014 Put 11.000 0.275 0.275 0.000   0 0.275
BENRT7 28/08/2014 Call 11.250 0.605 0.605 0.000   0 0.605
BENRU7 28/08/2014 Put 11.250 0.380 0.380 0.000   0 0.380
BENSE7 28/08/2014 Call 11.500 0.450 0.450 0.000   0 0.450
BENSF7 28/08/2014 Put 11.500 0.510 0.510 0.000   0 0.510
BENRN7 28/08/2014 Call 11.750 0.325 0.325 0.000   0 0.325
BENRO7 28/08/2014 Put 11.750 0.660 0.660 0.000   0 0.660
BENTN7 28/08/2014 Call 11.760 0.225 0.225 0.000   0 0.225
BENTO7 28/08/2014 Put 11.760 0.665 0.665 0.000   0 0.665
BENRZ7 28/08/2014 Call 12.000 0.225 0.225 0.000   0 0.225
BENS17 28/08/2014 Put 12.000 0.840 0.840 0.000   0 0.840
BENTP7 28/08/2014 Call 12.010 0.155 0.155 0.000   0 0.155
BENTQ7 28/08/2014 Put 12.010 0.840 0.840 0.000   0 0.840
BENS87 28/08/2014 Call 12.250 0.150 0.150 0.000   0 0.150
BENS97 28/08/2014 Put 12.250 1.035 1.035 0.000   0 1.035
BENTS7 28/08/2014 Call 12.260 0.100 0.100 0.000   0 0.100
BENTR7 28/08/2014 Put 12.260 1.035 1.035 0.000   0 1.035
BENRL7 28/08/2014 Call 12.500 0.100 0.100 0.000   0 0.100
BENRM7 28/08/2014 Put 12.500 1.245 1.245 0.000   0 1.245
BENRV7 28/08/2014 Call 12.750 0.065 0.065 0.000   0 0.065
BENRW7 28/08/2014 Put 12.750 1.470 1.470 0.000   0 1.470
BENSG7 28/08/2014 Call 13.000 0.040 0.040 0.000   0 0.040
BENSH7 28/08/2014 Put 13.000 1.700 1.700 0.000   0 1.700
BENTJ7 28/08/2014 Call 13.250 0.025 0.025 0.000   0 0.025
BENTK7 28/08/2014 Put 13.250 1.945 1.945 0.000   0 1.945
BENTH7 25/09/2014 Call 9.250 2.385 2.385 0.000   0 2.385
BENTI7 25/09/2014 Put 9.250 0.040 0.040 0.000   0 0.040
BENT97 25/09/2014 Call 9.500 2.135 2.135 0.000   0 2.135
BENTA7 25/09/2014 Put 9.500 0.050 0.050 0.000   0 0.050
BENSW7 25/09/2014 Call 9.750 1.895 1.895 0.000   0 1.895
BENSX7 25/09/2014 Put 9.750 0.065 0.065 0.000   0 0.065
BENT17 25/09/2014 Call 10.000 1.655 1.655 0.000   0 1.655
BENT27 25/09/2014 Put 10.000 0.085 0.085 0.000   0 0.085
BENSI7 25/09/2014 Call 10.250 1.425 1.425 0.000   0 1.425
BENSJ7 25/09/2014 Put 10.250 0.120 0.120 0.000   0 0.120
BENT77 25/09/2014 Call 10.500 1.200 1.200 0.000   0 1.200
BENT87 25/09/2014 Put 10.500 0.165 0.165 0.000   0 0.165
BENSU7 25/09/2014 Call 10.750 0.990 0.990 0.000   0 0.990
BENSV7 25/09/2014 Put 10.750 0.225 0.225 0.000   0 0.225
BENSM7 25/09/2014 Call 11.000 0.795 0.795 0.000   0 0.795
BENSN7 25/09/2014 Put 11.000 0.310 0.310 0.000   0 0.310
BENSQ7 25/09/2014 Call 11.250 0.620 0.620 0.000   0 0.620
BENSR7 25/09/2014 Put 11.250 0.415 0.415 0.000   0 0.415
BENT57 25/09/2014 Call 11.500 0.465 0.465 0.000   0 0.465
BENT67 25/09/2014 Put 11.500 0.540 0.540 0.000   0 0.540
BENSS7 25/09/2014 Call 11.750 0.340 0.340 0.000   0 0.340
BENST7 25/09/2014 Put 11.750 0.695 0.695 0.000   0 0.695
BENSK7 25/09/2014 Call 12.000 0.240 0.240 0.000   0 0.240
BENSL7 25/09/2014 Put 12.000 0.865 0.865 0.000   0 0.865
BENTB7 25/09/2014 Call 12.250 0.165 0.165 0.000   0 0.165
BENTC7 25/09/2014 Put 12.250 1.055 1.055 0.000   0 1.055
BENSY7 25/09/2014 Call 12.500 0.110 0.110 0.000   0 0.110
BENSZ7 25/09/2014 Put 12.500 1.260 1.260 0.000   0 1.260
BENSO7 25/09/2014 Call 12.750 0.075 0.075 0.000   0 0.075
BENSP7 25/09/2014 Put 12.750 1.480 1.480 0.000   0 1.480
BENT37 25/09/2014 Call 13.000 0.050 0.050 0.000   0 0.050
BENT47 25/09/2014 Put 13.000 1.715 1.715 0.000   0 1.715
BENTL7 25/09/2014 Call 13.250 0.030 0.030 0.000   0 0.030
BENTM7 25/09/2014 Put 13.250 1.955 1.955 0.000   0 1.955
BENUC7 30/10/2014 Call 9.750 1.940 1.940 0.000   0 1.940
BENUD7 30/10/2014 Put 9.750 0.090 0.090 0.000   0 0.090
BENU47 30/10/2014 Call 10.000 1.690 1.690 0.000   0 1.690
BENU57 30/10/2014 Put 10.000 0.120 0.120 0.000   0 0.120
BENTV7 30/10/2014 Call 10.250 1.460 1.460 0.000   0 1.460
BENTW7 30/10/2014 Put 10.250 0.155 0.155 0.000   0 0.155
BENUI7 30/10/2014 Call 10.500 1.235 1.235 0.000   0 1.235
BENUJ7 30/10/2014 Put 10.500 0.205 0.205 0.000   0 0.205
BENUA7 30/10/2014 Call 10.750 1.030 1.030 0.000   0 1.030
BENUB7 30/10/2014 Put 10.750 0.270 0.270 0.000   0 0.270
BENU67 30/10/2014 Call 11.000 0.835 0.835 0.000   0 0.835
BENU77 30/10/2014 Put 11.000 0.350 0.350 0.000   0 0.350
BENTT7 30/10/2014 Call 11.250 0.660 0.660 0.000   0 0.660
BENTU7 30/10/2014 Put 11.250 0.455 0.455 0.000   0 0.455
BENUE7 30/10/2014 Call 11.500 0.510 0.510 0.000   0 0.510
BENUF7 30/10/2014 Put 11.500 0.575 0.575 0.000   0 0.575
BENUK7 30/10/2014 Call 11.750 0.385 0.385 0.000   0 0.385
BENUL7 30/10/2014 Put 11.750 0.720 0.720 0.000   0 0.720
BENTZ7 30/10/2014 Call 12.000 0.285 0.285 0.000   0 0.285
BENU17 30/10/2014 Put 12.000 0.885 0.885 0.000   0 0.885
BENTX7 30/10/2014 Call 12.250 0.210 0.210 0.000   0 0.210
BENTY7 30/10/2014 Put 12.250 1.065 1.065 0.000   0 1.065
BENUG7 30/10/2014 Call 12.500 0.150 0.150 0.000   0 0.150
BENUH7 30/10/2014 Put 12.500 1.265 1.265 0.000   0 1.265
BENUM7 30/10/2014 Call 12.750 0.105 0.105 0.000   0 0.105
BENUN7 30/10/2014 Put 12.750 1.475 1.475 0.000   0 1.475
BENU27 30/10/2014 Call 13.000 0.075 0.075 0.000   0 0.075
BENU37 30/10/2014 Put 13.000 1.695 1.695 0.000   0 1.695
BENU87 30/10/2014 Call 13.250 0.050 0.050 0.000   0 0.050
BENU97 30/10/2014 Put 13.250 1.925 1.925 0.000   0 1.925

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.