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 12.780 Up 0.140 12.760 12.770 12.640 12.790 12.630 286,834 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENE48 29/01/2015 Call 9.500 3.280 3.280 0.000   0 3.175
BENE58 29/01/2015 Put 9.500 0.000 0.000 0.000   0 0.001
BENDT8 29/01/2015 Call 9.750 3.030 3.030 0.000   0 2.925
BENDU8 29/01/2015 Put 9.750 0.001 0.001 0.000   0 0.002
BEND98 29/01/2015 Call 10.000 2.780 2.780 0.000   0 2.675
BENDK8 29/01/2015 Put 10.000 0.002 0.002 0.000   0 0.004
BENC18 29/01/2015 Call 10.250 2.535 2.535 0.000   0 2.425
BENC28 29/01/2015 Put 10.250 0.003 0.003 0.000   0 0.006
BENZ67 29/01/2015 Call 10.500 2.285 2.285 0.000   0 2.180
BENZ77 29/01/2015 Put 10.500 0.000 0.000 0.000   0 0.010
BENXW7 29/01/2015 Call 10.750 0.000 0.000 0.000   0 1.935
BENXY7 29/01/2015 Put 10.750 0.000 0.000 0.000   0 0.015
BENYC7 29/01/2015 Call 11.000 1.790 1.790 0.000   0 1.690
BENYD7 29/01/2015 Put 11.000 0.015 0.015 0.000   40 0.020
BENYQ7 29/01/2015 Call 11.250 0.000 0.000 0.000   0 1.445
BENYR7 29/01/2015 Put 11.250 0.000 0.000 0.000   200 0.030
BENYG7 29/01/2015 Call 11.500 1.305 1.305 0.000   0 1.210
BENYH7 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.040
BENY47 29/01/2015 Call 11.750 1.070 1.070 0.000   0 0.975
BENY57 29/01/2015 Put 11.750 0.010 0.070 0.000   0 0.055
BENY87 29/01/2015 Call 12.000 0.800 0.885 0.000   78 0.755
BENY97 29/01/2015 Put 12.000 0.030 0.085 0.000   452 0.080
BENYK7 29/01/2015 Call 12.250 0.580 0.660 0.000   114 0.550
BENYL7 29/01/2015 Put 12.250 0.055 0.115 0.000   198 0.125
BENYE7 29/01/2015 Call 12.500 0.390 0.460 0.000   100 0.365
BENYF7 29/01/2015 Put 12.500 0.105 0.165 0.000   60 0.190
BENY27 29/01/2015 Call 12.750 0.225 0.290 0.000   125 0.225
BENY37 29/01/2015 Put 12.750 0.190 0.250 0.000   170 0.295
BENY67 29/01/2015 Call 13.000 0.105 0.170 0.000   109 0.120
BENY77 29/01/2015 Put 13.000 0.320 0.390 0.000   50 0.440
BENYM7 29/01/2015 Call 13.250 0.035 0.095 0.000   15 0.060
BENYN7 29/01/2015 Put 13.250 0.495 0.575 0.000   0 0.625
BENXZ7 29/01/2015 Call 13.500 0.035 0.035 0.000   25 0.025
BENY17 29/01/2015 Put 13.500 0.750 0.750 0.000   0 0.860
BENYA7 29/01/2015 Call 13.750 0.015 0.015 0.000   0 0.010
BENYB7 29/01/2015 Put 13.750 1.000 1.000 0.000   0 1.110
BENYO7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.004
BENYP7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 1.360
BENYI7 29/01/2015 Call 14.250 0.002 0.002 0.000   0 0.001
BENYJ7 29/01/2015 Put 14.250 0.000 0.000 0.000   0 1.610
BENZ47 29/01/2015 Call 14.500 0.001 0.001 0.000   0 0.000
BENZ57 29/01/2015 Put 14.500 1.750 1.750 0.000   0 1.860
BENZQ7 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.000
BENZR7 29/01/2015 Put 14.750 0.000 0.000 0.000   0 2.110
BENE68 26/02/2015 Call 9.500 3.295 3.295 0.000   0 3.190
BENE78 26/02/2015 Put 9.500 0.025 0.025 0.000   0 0.035
BENDV8 26/02/2015 Call 9.750 3.045 3.045 0.000   0 2.940
BENDW8 26/02/2015 Put 9.750 0.025 0.025 0.000   0 0.030
BENDL8 26/02/2015 Call 10.000 2.800 2.800 0.000   0 2.690
BENDM8 26/02/2015 Put 10.000 0.030 0.030 0.000   50 0.035
BENC38 26/02/2015 Call 10.250 2.550 2.550 0.000   0 2.445
BENC48 26/02/2015 Put 10.250 0.030 0.030 0.000   0 0.040
BENBW8 26/02/2015 Call 10.500 2.305 2.305 0.000   0 2.200
BENBX8 26/02/2015 Put 10.500 0.040 0.040 0.000   0 0.045
BENZW7 26/02/2015 Call 10.750 0.000 0.000 0.000   0 1.960
BENZX7 26/02/2015 Put 10.750 0.000 0.000 0.000   50 0.060
BENB48 26/02/2015 Call 11.000 1.815 1.815 0.000   0 1.720
BENB58 26/02/2015 Put 11.000 0.045 0.080 0.000   165 0.075
BENBJ8 26/02/2015 Call 11.250 0.000 0.000 0.000   0 1.480
BENBK8 26/02/2015 Put 11.250 0.060 0.100 0.000   50 0.095
BENBO8 26/02/2015 Call 11.500 1.340 1.340 0.000   0 1.250
BENBP8 26/02/2015 Put 11.500 0.080 0.120 0.000   50 0.130
BENZY7 26/02/2015 Call 11.750 1.115 1.115 0.000   0 1.020
BENB18 26/02/2015 Put 11.750 0.115 0.155 0.000   0 0.170
BENB28 26/02/2015 Call 12.000 0.835 0.940 0.000   57 0.810
BENB38 26/02/2015 Put 12.000 0.160 0.200 0.000   0 0.235
BENBL8 26/02/2015 Call 12.250 0.630 0.735 0.630 100 100 0.615
BENBM8 26/02/2015 Put 12.250 0.230 0.270 0.000   100 0.320
BENZU7 26/02/2015 Call 12.500 0.455 0.535 0.000   173 0.445
BENZV7 26/02/2015 Put 12.500 0.325 0.365 0.000   0 0.430
BENB88 26/02/2015 Call 12.750 0.310 0.375 0.000   960 0.310
BENB98 26/02/2015 Put 12.750 0.450 0.495 0.000   98 0.580
BENBH8 26/02/2015 Call 13.000 0.195 0.255 0.210 100 265 0.200
BENBI8 26/02/2015 Put 13.000 0.615 0.660 0.000   100 0.750
BENFV8 26/02/2015 Call 13.010 0.150 0.150 0.000   0 0.115
BENFW8 26/02/2015 Put 13.010 0.680 0.680 0.000   0 0.760
BENBS8 26/02/2015 Call 13.250 0.120 0.160 0.000   232 0.130
BENBT8 26/02/2015 Put 13.250 0.805 0.855 0.000   0 0.950
BENFY8 26/02/2015 Call 13.260 0.095 0.095 0.000   0 0.070
BENFX8 26/02/2015 Put 13.260 0.870 0.870 0.000   0 0.960
BENZS7 26/02/2015 Call 13.500 0.065 0.105 0.000   100 0.090
BENZT7 26/02/2015 Put 13.500 1.075 1.075 0.000   0 1.170
BENB68 26/02/2015 Call 13.750 0.030 0.070 0.000   200 0.065
BENB78 26/02/2015 Put 13.750 1.300 1.300 0.000   10 1.400
BENBF8 26/02/2015 Call 14.000 0.000 0.000 0.000   50 0.050
BENBG8 26/02/2015 Put 14.000 0.000 0.000 0.000   49 1.635
BENBQ8 26/02/2015 Call 14.250 0.050 0.050 0.000   0 0.045
BENBR8 26/02/2015 Put 14.250 1.770 1.770 0.000   0 1.875
BENBU8 26/02/2015 Call 14.500 0.040 0.040 0.000   0 0.040
BENBV8 26/02/2015 Put 14.500 0.000 0.000 0.000   0 2.120
BENFZ8 26/02/2015 Call 14.750 0.000 0.000 0.000   0 0.030
BENG18 26/02/2015 Put 14.750 0.000 0.000 0.000   0 2.365
BENE88 26/03/2015 Call 9.500 3.295 3.295 0.000   0 3.190
BENE98 26/03/2015 Put 9.500 0.030 0.030 0.000   0 0.040
BENDX8 26/03/2015 Call 9.750 3.050 3.050 0.000   0 2.940
BENDY8 26/03/2015 Put 9.750 0.035 0.035 0.000   0 0.045
BENDN8 26/03/2015 Call 10.000 2.800 2.800 0.000   0 2.690
BENDO8 26/03/2015 Put 10.000 0.040 0.040 0.000   0 0.050
BEND58 26/03/2015 Call 10.250 2.550 2.550 0.000   0 2.445
BEND68 26/03/2015 Put 10.250 0.050 0.050 0.000   0 0.060
BENCG8 26/03/2015 Call 10.500 0.000 0.000 0.000   0 2.200
BENCH8 26/03/2015 Put 10.500 0.000 0.000 0.000   50 0.070
BENCI8 26/03/2015 Call 10.750 0.000 0.000 0.000   0 1.960
BENCJ8 26/03/2015 Put 10.750 0.055 0.095 0.000   0 0.090
BENCW8 26/03/2015 Call 11.000 1.820 1.820 0.000   0 1.720
BENCX8 26/03/2015 Put 11.000 0.075 0.115 0.000   50 0.110
BENCS8 26/03/2015 Call 11.250 0.000 0.000 0.000   0 1.485
BENCT8 26/03/2015 Put 11.250 0.095 0.135 0.000   0 0.140
BENC98 26/03/2015 Call 11.500 1.350 1.350 0.000   0 1.255
BENCF8 26/03/2015 Put 11.500 0.125 0.165 0.000   98 0.180
BENCY8 26/03/2015 Call 11.750 1.125 1.125 0.000   0 1.040
BENCZ8 26/03/2015 Put 11.750 0.165 0.205 0.000   0 0.230
BEND38 26/03/2015 Call 12.000 0.865 0.945 0.000   125 0.830
BEND48 26/03/2015 Put 12.000 0.220 0.265 0.000   0 0.300
BENC78 26/03/2015 Call 12.250 0.675 0.740 0.000   105 0.645
BENC88 26/03/2015 Put 12.250 0.295 0.340 0.000   50 0.385
BENCK8 26/03/2015 Call 12.500 0.500 0.565 0.000   0 0.480
BENCL8 26/03/2015 Put 12.500 0.390 0.435 0.000   0 0.500
BENCU8 26/03/2015 Call 12.750 0.350 0.410 0.000   50 0.345
BENCV8 26/03/2015 Put 12.750 0.515 0.560 0.000   50 0.635
BEND18 26/03/2015 Call 13.000 0.235 0.280 0.000   29 0.235
BEND28 26/03/2015 Put 13.000 0.665 0.715 0.000   50 0.805
BENC58 26/03/2015 Call 13.250 0.145 0.190 0.000   44 0.160
BENC68 26/03/2015 Put 13.250 0.845 0.895 0.000   0 0.995
BENCM8 26/03/2015 Call 13.500 0.085 0.130 0.000   0 0.105
BENCN8 26/03/2015 Put 13.500 1.115 1.115 0.000   0 1.205
BENCO8 26/03/2015 Call 13.750 0.045 0.090 0.000   0 0.070
BENCP8 26/03/2015 Put 13.750 1.325 1.325 0.000   0 1.425
BENCQ8 26/03/2015 Call 14.000 0.000 0.000 0.000   0 0.050
BENCR8 26/03/2015 Put 14.000 0.000 0.000 0.000   0 1.655
BENFN8 26/03/2015 Call 14.250 0.045 0.045 0.000   0 0.035
BENFO8 26/03/2015 Put 14.250 1.785 1.785 0.000   0 1.890
BENFR8 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.030
BENFS8 26/03/2015 Put 14.500 2.020 2.020 0.000   0 2.125
BENG28 26/03/2015 Call 14.750 0.000 0.000 0.000   0 0.020
BENG38 26/03/2015 Put 14.750 0.000 0.000 0.000   0 2.365
BENEN8 23/04/2015 Call 10.500 2.315 2.315 0.000   0 2.210
BENEO8 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.100
BENEP8 23/04/2015 Call 10.750 0.000 0.000 0.000   0 1.970
BENEQ8 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.115
BENER8 23/04/2015 Call 11.000 1.830 1.830 0.000   0 1.730
BENES8 23/04/2015 Put 11.000 0.125 0.125 0.000   0 0.140
BENET8 23/04/2015 Call 11.250 0.000 0.000 0.000   0 1.500
BENEU8 23/04/2015 Put 11.250 0.000 0.000 0.000   0 0.175
BENEV8 23/04/2015 Call 11.500 1.370 1.370 0.000   0 1.275
BENEW8 23/04/2015 Put 11.500 0.195 0.195 0.000   0 0.220
BENEX8 23/04/2015 Call 11.750 1.155 1.155 0.000   0 1.065
BENEY8 23/04/2015 Put 11.750 0.250 0.250 0.000   0 0.280
BENEZ8 23/04/2015 Call 12.000 0.000 0.000 0.000   82 0.870
BENF18 23/04/2015 Put 12.000 0.320 0.320 0.000   0 0.360
BENF28 23/04/2015 Call 12.250 0.765 0.765 0.000   26 0.690
BENF38 23/04/2015 Put 12.250 0.405 0.405 0.000   0 0.455
BENF48 23/04/2015 Call 12.500 0.600 0.600 0.000   0 0.535
BENF58 23/04/2015 Put 12.500 0.515 0.515 0.000   0 0.570
BENF68 23/04/2015 Call 12.750 0.455 0.455 0.000   0 0.405
BENF78 23/04/2015 Put 12.750 0.640 0.640 0.000   0 0.705
BENF88 23/04/2015 Call 13.000 0.340 0.340 0.000   0 0.300
BENF98 23/04/2015 Put 13.000 0.790 0.790 0.000   0 0.860
BENFF8 23/04/2015 Call 13.250 0.250 0.250 0.000   0 0.215
BENFG8 23/04/2015 Put 13.250 0.960 0.960 0.000   0 1.040
BENFH8 23/04/2015 Call 13.500 0.175 0.175 0.000   0 0.150
BENFI8 23/04/2015 Put 13.500 1.150 1.150 0.000   0 1.235
BENFJ8 23/04/2015 Call 13.750 0.125 0.125 0.000   0 0.105
BENFK8 23/04/2015 Put 13.750 1.355 1.355 0.000   0 1.450
BENFL8 23/04/2015 Call 14.000 0.000 0.000 0.000   0 0.075
BENFM8 23/04/2015 Put 14.000 0.000 0.000 0.000   0 1.670
BENFP8 23/04/2015 Call 14.250 0.055 0.055 0.000   0 0.050
BENFQ8 23/04/2015 Put 14.250 1.800 1.800 0.000   0 1.905
BENFT8 23/04/2015 Call 14.500 0.000 0.000 0.000   0 0.035
BENFU8 23/04/2015 Put 14.500 2.035 2.035 0.000   0 2.140
BENG48 23/04/2015 Call 14.750 0.000 0.000 0.000   0 0.020
BENG58 23/04/2015 Put 14.750 0.000 0.000 0.000   0 2.375
BENIK8 28/05/2015 Call 10.500 2.315 2.315 0.000   0 2.215
BENIL8 28/05/2015 Put 10.500 0.110 0.110 0.000   0 0.125
BENII8 28/05/2015 Call 10.750 0.000 0.000 0.000   0 1.980
BENIJ8 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.155
BENIG8 28/05/2015 Call 11.000 1.845 1.845 0.000   0 1.750
BENIH8 28/05/2015 Put 11.000 0.165 0.165 0.000   0 0.185
BENGQ8 28/05/2015 Call 11.250 0.000 0.000 0.000   0 1.525
BENGR8 28/05/2015 Put 11.250 0.000 0.000 0.000   50 0.225
BENGM8 28/05/2015 Call 11.500 1.395 1.395 0.000   0 1.310
BENGN8 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.280
BENI18 28/05/2015 Call 11.750 1.190 1.190 0.000   0 1.110
BENI28 28/05/2015 Put 11.750 0.310 0.310 0.000   0 0.345
BENI38 28/05/2015 Call 12.000 1.000 1.000 0.000   0 0.920
BENI48 28/05/2015 Put 12.000 0.385 0.385 0.000   0 0.420
BENGO8 28/05/2015 Call 12.250 0.820 0.820 0.000   140 0.755
BENGP8 28/05/2015 Put 12.250 0.475 0.475 0.000   0 0.520
BENGK8 28/05/2015 Call 12.500 0.665 0.665 0.000   0 0.605
BENGL8 28/05/2015 Put 12.500 0.580 0.580 0.000   0 0.635
BENI98 28/05/2015 Call 12.750 0.525 0.525 0.000   0 0.475
BENIF8 28/05/2015 Put 12.750 0.705 0.705 0.000   0 0.770
BENGU8 28/05/2015 Call 13.000 0.410 0.410 0.000   59 0.370
BENGV8 28/05/2015 Put 13.000 0.850 0.850 0.000   0 0.920
BENG68 28/05/2015 Call 13.250 0.315 0.315 0.000   0 0.285
BENG78 28/05/2015 Put 13.250 1.015 1.015 0.000   0 1.090
BENGW8 28/05/2015 Call 13.500 0.240 0.240 0.000   0 0.210
BENGX8 28/05/2015 Put 13.500 1.200 1.200 0.000   0 1.280
BENI78 28/05/2015 Call 13.750 0.180 0.180 0.000   0 0.160
BENI88 28/05/2015 Put 13.750 1.395 1.395 0.000   0 1.480
BENGS8 28/05/2015 Call 14.000 0.000 0.000 0.000   0 0.115
BENGT8 28/05/2015 Put 14.000 0.000 0.000 0.000   0 1.695
BENG88 28/05/2015 Call 14.250 0.095 0.095 0.000   0 0.085
BENG98 28/05/2015 Put 14.250 0.000 0.000 0.000   0 1.920
BENGY8 28/05/2015 Call 14.500 0.000 0.000 0.000   0 0.060
BENGZ8 28/05/2015 Put 14.500 2.050 2.050 0.000   0 2.150
BENI58 28/05/2015 Call 14.750 0.000 0.000 0.000   0 0.045
BENI68 28/05/2015 Put 14.750 0.000 0.000 0.000   0 2.385
BENIM8 25/06/2015 Call 10.500 2.330 2.330 0.000   0 2.225
BENIN8 25/06/2015 Put 10.500 0.130 0.130 0.000   0 0.150
BENJ58 25/06/2015 Call 10.750 0.000 0.000 0.000   0 1.995
BENJ68 25/06/2015 Put 10.750 0.000 0.000 0.000   0 0.180
BENJF8 25/06/2015 Call 11.000 1.860 1.860 0.000   0 1.765
BENJG8 25/06/2015 Put 11.000 0.195 0.195 0.000   0 0.215
BENJ18 25/06/2015 Call 11.250 0.000 0.000 0.000   0 1.545
BENJ28 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.260
BENIW8 25/06/2015 Call 11.500 0.000 0.000 0.000   0 1.340
BENIX8 25/06/2015 Put 11.500 0.290 0.290 0.000   0 0.320
BENJ98 25/06/2015 Call 11.750 1.225 1.225 0.000   0 1.145
BENJA8 25/06/2015 Put 11.750 0.350 0.350 0.000   0 0.385
BENIQ8 25/06/2015 Call 12.000 1.040 1.040 0.000   0 0.965
BENIR8 25/06/2015 Put 12.000 0.425 0.425 0.000   0 0.465
BENIS8 25/06/2015 Call 12.250 0.870 0.870 0.000   0 0.800
BENIT8 25/06/2015 Put 12.250 0.520 0.520 0.000   0 0.565
BENJ78 25/06/2015 Call 12.500 0.715 0.715 0.000   0 0.660
BENJ88 25/06/2015 Put 12.500 0.625 0.625 0.000   0 0.680
BENJ38 25/06/2015 Call 12.750 0.585 0.585 0.000   0 0.535
BENJ48 25/06/2015 Put 12.750 0.745 0.745 0.000   0 0.810
BENIO8 25/06/2015 Call 13.000 0.470 0.470 0.000   0 0.425
BENIP8 25/06/2015 Put 13.000 0.890 0.890 0.000   0 0.955
BENIU8 25/06/2015 Call 13.250 0.375 0.375 0.000   0 0.335
BENIV8 25/06/2015 Put 13.250 1.050 1.050 0.000   0 1.125
BENJD8 25/06/2015 Call 13.500 0.295 0.295 0.000   0 0.265
BENJE8 25/06/2015 Put 13.500 1.225 1.225 0.000   0 1.310
BENJB8 25/06/2015 Call 13.750 0.225 0.225 0.000   0 0.205
BENJC8 25/06/2015 Put 13.750 1.415 1.415 0.000   0 1.505
BENIY8 25/06/2015 Call 14.000 0.000 0.000 0.000   0 0.150
BENIZ8 25/06/2015 Put 14.000 0.000 0.000 0.000   0 1.710
BENJH8 25/06/2015 Call 14.250 0.130 0.130 0.000      
BENJI8 25/06/2015 Put 14.250 1.835 1.835 0.000      
BENJJ8 25/06/2015 Call 14.500 0.100 0.100 0.000      
BENJK8 25/06/2015 Put 14.500 2.060 2.060 0.000      

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.