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 12.750 Up 0.090 12.740 12.790 12.660 12.780 12.650 958,648 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENS47 28/08/2014 Call 9.250 3.510 3.510 0.000   0 3.510
BENS57 28/08/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENSA7 28/08/2014 Call 9.500 3.260 3.260 0.000   0 3.260
BENSB7 28/08/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENRR7 28/08/2014 Call 9.750 3.010 3.010 0.000   0 3.010
BENRS7 28/08/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENRX7 28/08/2014 Call 10.000 2.760 2.760 0.000   0 2.760
BENRY7 28/08/2014 Put 10.000 0.000 0.000 0.000   0 0.000
BENS67 28/08/2014 Call 10.250 2.510 2.510 0.000   0 2.510
BENS77 28/08/2014 Put 10.250 0.000 0.000 0.000   0 0.000
BENSC7 28/08/2014 Call 10.500 2.260 2.260 0.000   0 2.260
BENSD7 28/08/2014 Put 10.500 0.001 0.001 0.000   0 0.001
BENRP7 28/08/2014 Call 10.750 2.010 2.010 0.000   0 2.010
BENRQ7 28/08/2014 Put 10.750 0.002 0.002 0.000   0 0.002
BENS27 28/08/2014 Call 11.000 1.760 1.760 0.000   0 1.760
BENS37 28/08/2014 Put 11.000 0.006 0.006 0.000   0 0.006
BENRT7 28/08/2014 Call 11.250 1.510 1.510 0.000   0 1.510
BENRU7 28/08/2014 Put 11.250 0.010 0.010 0.000   0 0.010
BENSE7 28/08/2014 Call 11.500 1.260 1.260 0.000   0 1.260
BENSF7 28/08/2014 Put 11.500 0.025 0.025 0.000   0 0.025
BENRN7 28/08/2014 Call 11.750 1.010 1.010 0.000   0 1.010
BENRO7 28/08/2014 Put 11.750 0.040 0.040 0.000   0 0.040
BENTN7 28/08/2014 Call 11.760 0.715 0.715 0.000   0 0.715
BENTO7 28/08/2014 Put 11.760 0.045 0.045 0.000   0 0.045
BENRZ7 28/08/2014 Call 12.000 0.765 0.765 0.000   0 0.765
BENS17 28/08/2014 Put 12.000 0.075 0.075 0.000   0 0.075
BENTP7 28/08/2014 Call 12.010 0.500 0.500 0.000   0 0.500
BENTQ7 28/08/2014 Put 12.010 0.075 0.075 0.000   0 0.075
BENS87 28/08/2014 Call 12.250 0.530 0.530 0.000   0 0.530
BENS97 28/08/2014 Put 12.250 0.135 0.135 0.120 30 0 0.135
BENTS7 28/08/2014 Call 12.260 0.320 0.320 0.000   0 0.320
BENTR7 28/08/2014 Put 12.260 0.135 0.135 0.000   0 0.135
BENRL7 28/08/2014 Call 12.500 0.325 0.325 0.000   0 0.325
BENRM7 28/08/2014 Put 12.500 0.230 0.230 0.000   0 0.230
BENXB7 28/08/2014 Call 12.510 0.185 0.185 0.000   0 0.185
BENXC7 28/08/2014 Put 12.510 0.235 0.235 0.000   0 0.235
BENRV7 28/08/2014 Call 12.750 0.170 0.170 0.210 10 0 0.170
BENRW7 28/08/2014 Put 12.750 0.380 0.380 0.000   0 0.380
BENXD7 28/08/2014 Call 12.760 0.095 0.095 0.000   0 0.095
BENXF7 28/08/2014 Put 12.760 0.385 0.385 0.000   0 0.385
BENSG7 28/08/2014 Call 13.000 0.070 0.070 0.000   0 0.070
BENSH7 28/08/2014 Put 13.000 0.580 0.580 0.000   0 0.580
BENXH7 28/08/2014 Call 13.010 0.040 0.040 0.000   0 0.040
BENXG7 28/08/2014 Put 13.010 0.580 0.580 0.000   0 0.580
BENTJ7 28/08/2014 Call 13.250 0.025 0.025 0.000   0 0.025
BENTK7 28/08/2014 Put 13.250 0.810 0.810 0.000   0 0.810
BENUQ7 28/08/2014 Call 13.500 0.006 0.006 0.000   0 0.006
BENUR7 28/08/2014 Put 13.500 1.055 1.055 0.000   0 1.055
BENVV7 28/08/2014 Call 13.750 0.001 0.001 0.000   0 0.001
BENVW7 28/08/2014 Put 13.750 1.305 1.305 0.000   0 1.305
BENW87 28/08/2014 Call 14.000 0.000 0.000 0.000   0 0.000
BENW97 28/08/2014 Put 14.000 1.555 1.555 0.000   0 1.555
BENXK7 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXL7 28/08/2014 Put 14.250 1.805 1.805 0.000   0 1.805
BENYS7 28/08/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENYT7 28/08/2014 Put 14.500 2.055 2.055 0.000   0 2.055
BENTH7 25/09/2014 Call 9.250 3.510 3.510 0.000   0 3.510
BENTI7 25/09/2014 Put 9.250 0.001 0.001 0.000   0 0.001
BENT97 25/09/2014 Call 9.500 3.260 3.260 0.000   0 3.260
BENTA7 25/09/2014 Put 9.500 0.003 0.003 0.000   0 0.003
BENSW7 25/09/2014 Call 9.750 3.010 3.010 0.000   0 3.010
BENSX7 25/09/2014 Put 9.750 0.006 0.006 0.000   0 0.006
BENT17 25/09/2014 Call 10.000 2.760 2.760 0.000   0 2.760
BENT27 25/09/2014 Put 10.000 0.010 0.010 0.000   0 0.010
BENSI7 25/09/2014 Call 10.250 2.510 2.510 0.000   0 2.510
BENSJ7 25/09/2014 Put 10.250 0.015 0.015 0.000   0 0.015
BENT77 25/09/2014 Call 10.500 2.260 2.260 0.000   0 2.260
BENT87 25/09/2014 Put 10.500 0.025 0.025 0.000   0 0.025
BENSU7 25/09/2014 Call 10.750 2.010 2.010 0.000   0 2.010
BENSV7 25/09/2014 Put 10.750 0.030 0.030 0.000   0 0.030
BENSM7 25/09/2014 Call 11.000 1.760 1.760 0.000   0 1.760
BENSN7 25/09/2014 Put 11.000 0.040 0.040 0.000   0 0.040
BENSQ7 25/09/2014 Call 11.250 1.510 1.510 0.000   0 1.510
BENSR7 25/09/2014 Put 11.250 0.050 0.050 0.000   0 0.050
BENT57 25/09/2014 Call 11.500 1.260 1.260 0.000   0 1.260
BENT67 25/09/2014 Put 11.500 0.065 0.065 0.000   0 0.065
BENSS7 25/09/2014 Call 11.750 1.015 1.015 0.000   0 1.015
BENST7 25/09/2014 Put 11.750 0.090 0.090 0.000   0 0.090
BENSK7 25/09/2014 Call 12.000 0.770 0.770 0.000   0 0.770
BENSL7 25/09/2014 Put 12.000 0.135 0.135 0.000   0 0.135
BENTB7 25/09/2014 Call 12.250 0.540 0.540 0.000   0 0.540
BENTC7 25/09/2014 Put 12.250 0.200 0.200 0.000   0 0.200
BENSY7 25/09/2014 Call 12.500 0.340 0.340 0.000   0 0.340
BENSZ7 25/09/2014 Put 12.500 0.295 0.295 0.000   0 0.295
BENXV7 25/09/2014 Call 12.510 0.270 0.270 0.000   0 0.270
BENXU7 25/09/2014 Put 12.510 0.295 0.295 0.300 35 0 0.295
BENSO7 25/09/2014 Call 12.750 0.195 0.195 0.000   0 0.195
BENSP7 25/09/2014 Put 12.750 0.430 0.430 0.000   0 0.430
BENT37 25/09/2014 Call 13.000 0.100 0.100 0.000   0 0.100
BENT47 25/09/2014 Put 13.000 0.605 0.605 0.000   0 0.605
BENTL7 25/09/2014 Call 13.250 0.045 0.045 0.000   0 0.045
BENTM7 25/09/2014 Put 13.250 0.815 0.815 0.000   0 0.815
BENUS7 25/09/2014 Call 13.500 0.020 0.020 0.000   0 0.020
BENUT7 25/09/2014 Put 13.500 1.055 1.055 0.000   0 1.055
BENVX7 25/09/2014 Call 13.750 0.008 0.008 0.000   0 0.008
BENVY7 25/09/2014 Put 13.750 1.305 1.305 0.000   0 1.305
BENWA7 25/09/2014 Call 14.000 0.003 0.003 0.000   0 0.003
BENWB7 25/09/2014 Put 14.000 1.555 1.555 0.000   0 1.555
BENXM7 25/09/2014 Call 14.250 0.001 0.001 0.000   0 0.001
BENXN7 25/09/2014 Put 14.250 1.805 1.805 0.000   0 1.805
BENYU7 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENYV7 25/09/2014 Put 14.500 2.055 2.055 0.000   0 2.055
BENUO7 30/10/2014 Call 9.500 3.260 3.260 0.000   0 3.260
BENUP7 30/10/2014 Put 9.500 0.015 0.015 0.000   0 0.015
BENUC7 30/10/2014 Call 9.750 3.010 3.010 0.000   0 3.010
BENUD7 30/10/2014 Put 9.750 0.020 0.020 0.000   0 0.020
BENU47 30/10/2014 Call 10.000 2.760 2.760 0.000   0 2.760
BENU57 30/10/2014 Put 10.000 0.030 0.030 0.000   0 0.030
BENTV7 30/10/2014 Call 10.250 2.510 2.510 0.000   0 2.510
BENTW7 30/10/2014 Put 10.250 0.035 0.035 0.000   0 0.035
BENUI7 30/10/2014 Call 10.500 2.260 2.260 0.000   0 2.260
BENUJ7 30/10/2014 Put 10.500 0.040 0.040 0.000   0 0.040
BENUA7 30/10/2014 Call 10.750 2.010 2.010 0.000   0 2.010
BENUB7 30/10/2014 Put 10.750 0.045 0.045 0.000   0 0.045
BENU67 30/10/2014 Call 11.000 1.760 1.760 0.000   0 1.760
BENU77 30/10/2014 Put 11.000 0.055 0.055 0.000   0 0.055
BENTT7 30/10/2014 Call 11.250 1.510 1.510 0.000   0 1.510
BENTU7 30/10/2014 Put 11.250 0.070 0.070 0.000   0 0.070
BENUE7 30/10/2014 Call 11.500 1.260 1.260 0.000   0 1.260
BENUF7 30/10/2014 Put 11.500 0.095 0.095 0.000   0 0.095
BENUK7 30/10/2014 Call 11.750 1.015 1.015 0.000   0 1.015
BENUL7 30/10/2014 Put 11.750 0.130 0.130 0.000   0 0.130
BENTZ7 30/10/2014 Call 12.000 0.775 0.775 0.000   0 0.775
BENU17 30/10/2014 Put 12.000 0.185 0.185 0.000   0 0.185
BENTX7 30/10/2014 Call 12.250 0.560 0.560 0.000   0 0.560
BENTY7 30/10/2014 Put 12.250 0.255 0.255 0.000   0 0.255
BENUG7 30/10/2014 Call 12.500 0.385 0.385 0.000   0 0.385
BENUH7 30/10/2014 Put 12.500 0.360 0.360 0.000   0 0.360
BENUM7 30/10/2014 Call 12.750 0.250 0.250 0.000   0 0.250
BENUN7 30/10/2014 Put 12.750 0.490 0.490 0.000   0 0.490
BENU27 30/10/2014 Call 13.000 0.155 0.155 0.000   0 0.155
BENU37 30/10/2014 Put 13.000 0.655 0.655 0.000   0 0.655
BENU87 30/10/2014 Call 13.250 0.095 0.095 0.000   0 0.095
BENU97 30/10/2014 Put 13.250 0.845 0.845 0.000   0 0.845
BENUU7 30/10/2014 Call 13.500 0.055 0.055 0.000   0 0.055
BENUV7 30/10/2014 Put 13.500 1.065 1.065 0.000   0 1.065
BENVZ7 30/10/2014 Call 13.750 0.030 0.030 0.000   0 0.030
BENW17 30/10/2014 Put 13.750 1.305 1.305 0.000   0 1.305
BENWC7 30/10/2014 Call 14.000 0.015 0.015 0.000   0 0.015
BENWD7 30/10/2014 Put 14.000 1.555 1.555 0.000   0 1.555
BENXO7 30/10/2014 Call 14.250 0.009 0.009 0.000   0 0.009
BENXP7 30/10/2014 Put 14.250 1.805 1.805 0.000   0 1.805
BENYW7 30/10/2014 Call 14.500 0.004 0.004 0.000   0 0.004
BENYX7 30/10/2014 Put 14.500 2.055 2.055 0.000   0 2.055
BENV77 27/11/2014 Call 10.000 2.760 2.760 0.000   0 2.760
BENV87 27/11/2014 Put 10.000 0.040 0.040 0.000   0 0.040
BENUY7 27/11/2014 Call 10.250 2.510 2.510 0.000   0 2.510
BENUZ7 27/11/2014 Put 10.250 0.040 0.040 0.000   0 0.040
BENVP7 27/11/2014 Call 10.500 2.260 2.260 0.000   0 2.260
BENVQ7 27/11/2014 Put 10.500 0.040 0.040 0.000   0 0.040
BENVH7 27/11/2014 Call 10.750 2.010 2.010 0.000   0 2.010
BENVI7 27/11/2014 Put 10.750 0.050 0.050 0.000   0 0.050
BENV57 27/11/2014 Call 11.000 1.765 1.765 0.000   0 1.765
BENV67 27/11/2014 Put 11.000 0.060 0.060 0.000   0 0.060
BENV17 27/11/2014 Call 11.250 1.515 1.515 0.000   0 1.515
BENV27 27/11/2014 Put 11.250 0.080 0.080 0.000   0 0.080
BENVN7 27/11/2014 Call 11.500 1.270 1.270 0.000   0 1.270
BENVO7 27/11/2014 Put 11.500 0.105 0.105 0.000   0 0.105
BENVJ7 27/11/2014 Call 11.750 1.035 1.035 0.000   0 1.035
BENVK7 27/11/2014 Put 11.750 0.145 0.145 0.000   0 0.145
BENV37 27/11/2014 Call 12.000 0.805 0.805 0.000   0 0.805
BENV47 27/11/2014 Put 12.000 0.195 0.195 0.000   0 0.195
BENVB7 27/11/2014 Call 12.250 0.600 0.600 0.000   0 0.600
BENVC7 27/11/2014 Put 12.250 0.275 0.275 0.000   0 0.275
BENVD7 27/11/2014 Call 12.500 0.430 0.430 0.000   0 0.430
BENVE7 27/11/2014 Put 12.500 0.375 0.375 0.000   0 0.375
BENV97 27/11/2014 Call 12.750 0.295 0.295 0.000   0 0.295
BENVA7 27/11/2014 Put 12.750 0.505 0.505 0.000   0 0.505
BENUW7 27/11/2014 Call 13.000 0.195 0.195 0.000   0 0.195
BENUX7 27/11/2014 Put 13.000 0.665 0.665 0.000   0 0.665
BENVL7 27/11/2014 Call 13.250 0.125 0.125 0.000   0 0.125
BENVM7 27/11/2014 Put 13.250 0.860 0.860 0.000   0 0.860
BENVF7 27/11/2014 Call 13.500 0.080 0.080 0.000   0 0.080
BENVG7 27/11/2014 Put 13.500 1.075 1.075 0.000   0 1.075
BENW27 27/11/2014 Call 13.750 0.050 0.050 0.000   0 0.050
BENW37 27/11/2014 Put 13.750 1.310 1.310 0.000   0 1.310
BENWE7 27/11/2014 Call 14.000 0.035 0.035 0.000   0 0.035
BENWF7 27/11/2014 Put 14.000 1.555 1.555 0.000   0 1.555
BENXQ7 27/11/2014 Call 14.250 0.020 0.020 0.000   0 0.020
BENXR7 27/11/2014 Put 14.250 1.805 1.805 0.000   0 1.805
BENYZ7 27/11/2014 Call 14.500 0.015 0.015 0.000   0 0.015
BENZ17 27/11/2014 Put 14.500 2.055 2.055 0.000   0 2.055
BENX97 18/12/2014 Call 10.500 2.260 2.260 0.000   0 2.260
BENXA7 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.045
BENWO7 18/12/2014 Call 10.750 2.010 2.010 0.000   0 2.010
BENWP7 18/12/2014 Put 10.750 0.055 0.055 0.000   0 0.055
BENWM7 18/12/2014 Call 11.000 1.765 1.765 0.000   0 1.765
BENWN7 18/12/2014 Put 11.000 0.075 0.075 0.000   0 0.075
BENWW7 18/12/2014 Call 11.250 1.515 1.515 0.000   0 1.515
BENWX7 18/12/2014 Put 11.250 0.100 0.100 0.000   0 0.100
BENX77 18/12/2014 Call 11.500 1.275 1.275 0.000   0 1.275
BENX87 18/12/2014 Put 11.500 0.125 0.125 0.000   0 0.125
BENWQ7 18/12/2014 Call 11.750 1.040 1.040 0.000   0 1.040
BENWR7 18/12/2014 Put 11.750 0.170 0.170 0.000   0 0.170
BENWG7 18/12/2014 Call 12.000 0.820 0.820 0.000   0 0.820
BENWH7 18/12/2014 Put 12.000 0.225 0.225 0.000   0 0.225
BENWY7 18/12/2014 Call 12.250 0.625 0.625 0.000   0 0.625
BENWZ7 18/12/2014 Put 12.250 0.300 0.300 0.000   0 0.300
BENX37 18/12/2014 Call 12.500 0.460 0.460 0.000   0 0.460
BENX47 18/12/2014 Put 12.500 0.405 0.405 0.000   0 0.405
BENWS7 18/12/2014 Call 12.750 0.335 0.335 0.000   0 0.335
BENWT7 18/12/2014 Put 12.750 0.530 0.530 0.000   0 0.530
BENWI7 18/12/2014 Call 13.000 0.230 0.230 0.000   0 0.230
BENWJ7 18/12/2014 Put 13.000 0.685 0.685 0.000   0 0.685
BENX17 18/12/2014 Call 13.250 0.155 0.155 0.000   0 0.155
BENX27 18/12/2014 Put 13.250 0.865 0.865 0.000   0 0.865
BENX57 18/12/2014 Call 13.500 0.105 0.105 0.000   0 0.105
BENX67 18/12/2014 Put 13.500 1.075 1.075 0.000   0 1.075
BENWU7 18/12/2014 Call 13.750 0.070 0.070 0.000   0 0.070
BENWV7 18/12/2014 Put 13.750 1.305 1.305 0.000   0 1.305
BENWK7 18/12/2014 Call 14.000 0.050 0.050 0.000   0 0.050
BENWL7 18/12/2014 Put 14.000 1.555 1.555 0.000   0 1.555
BENXS7 18/12/2014 Call 14.250 0.035 0.035 0.000   0 0.035
BENXT7 18/12/2014 Put 14.250 1.805 1.805 0.000   0 1.805
BENZ27 18/12/2014 Call 14.500 0.020 0.020 0.000   0 0.020
BENZ37 18/12/2014 Put 14.500 2.055 2.055 0.000   0 2.055
BENXW7 29/01/2015 Call 10.750 2.015 2.015 0.000   0 2.015
BENXY7 29/01/2015 Put 10.750 0.075 0.075 0.000   0 0.075
BENYC7 29/01/2015 Call 11.000 1.770 1.770 0.000   0 1.770
BENYD7 29/01/2015 Put 11.000 0.100 0.100 0.000   0 0.100
BENYQ7 29/01/2015 Call 11.250 1.525 1.525 0.000   0 1.525
BENYR7 29/01/2015 Put 11.250 0.130 0.130 0.000   0 0.130
BENYG7 29/01/2015 Call 11.500 1.290 1.290 0.000   0 1.290
BENYH7 29/01/2015 Put 11.500 0.165 0.165 0.000   0 0.165
BENY47 29/01/2015 Call 11.750 1.065 1.065 0.000   0 1.065
BENY57 29/01/2015 Put 11.750 0.215 0.215 0.000   0 0.215
BENY87 29/01/2015 Call 12.000 0.855 0.855 0.000   0 0.855
BENY97 29/01/2015 Put 12.000 0.275 0.275 0.335 25 0 0.275
BENYK7 29/01/2015 Call 12.250 0.675 0.675 0.000   0 0.675
BENYL7 29/01/2015 Put 12.250 0.355 0.355 0.370 250 0 0.355
BENYE7 29/01/2015 Call 12.500 0.520 0.520 0.000   0 0.520
BENYF7 29/01/2015 Put 12.500 0.450 0.450 0.000   0 0.450
BENY27 29/01/2015 Call 12.750 0.390 0.390 0.000   0 0.390
BENY37 29/01/2015 Put 12.750 0.570 0.570 0.000   0 0.570
BENY67 29/01/2015 Call 13.000 0.285 0.285 0.000   0 0.285
BENY77 29/01/2015 Put 13.000 0.715 0.715 0.000   0 0.715
BENYM7 29/01/2015 Call 13.250 0.205 0.205 0.000   0 0.205
BENYN7 29/01/2015 Put 13.250 0.890 0.890 0.000   0 0.890
BENXZ7 29/01/2015 Call 13.500 0.145 0.145 0.000   0 0.145
BENY17 29/01/2015 Put 13.500 1.095 1.095 0.000   0 1.095
BENYA7 29/01/2015 Call 13.750 0.105 0.105 0.000   0 0.105
BENYB7 29/01/2015 Put 13.750 1.320 1.320 0.000   0 1.320
BENYO7 29/01/2015 Call 14.000 0.080 0.080 0.000   0 0.080
BENYP7 29/01/2015 Put 14.000 1.560 1.560 0.000   0 1.560
BENYI7 29/01/2015 Call 14.250 0.060 0.060 0.000   0 0.060
BENYJ7 29/01/2015 Put 14.250 1.805 1.805 0.000   0 1.805
BENZ47 29/01/2015 Call 14.500 0.040 0.040 0.000   0 0.040
BENZ57 29/01/2015 Put 14.500 2.055 2.055 0.000   0 2.055

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.