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 * 12.420 Down -0.030 12.410 12.430 12.450 12.560 12.390 611,259 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENTH7 25/09/2014 Call 9.250 3.190 3.190 0.000   0 3.215
BENTI7 25/09/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENT97 25/09/2014 Call 9.500 2.940 2.940 0.000   0 2.970
BENTA7 25/09/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENSW7 25/09/2014 Call 9.750 2.690 2.690 0.000   0 2.720
BENSX7 25/09/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENT17 25/09/2014 Call 10.000 2.440 2.440 0.000   0 2.470
BENT27 25/09/2014 Put 10.000 0.000 0.000 0.000   0 0.000
BENSI7 25/09/2014 Call 10.250 2.195 2.195 0.000   0 2.220
BENSJ7 25/09/2014 Put 10.250 0.000 0.000 0.000   0 0.001
BENT77 25/09/2014 Call 10.500 1.945 1.945 0.000   0 1.975
BENT87 25/09/2014 Put 10.500 0.001 0.001 0.000   248 0.002
BENSU7 25/09/2014 Call 10.750 1.695 1.695 0.000   0 1.725
BENSV7 25/09/2014 Put 10.750 0.002 0.002 0.000   0 0.003
BENSM7 25/09/2014 Call 11.000 1.450 1.450 0.000   0 1.480
BENSN7 25/09/2014 Put 11.000 0.004 0.004 0.000   0 0.005
BENSQ7 25/09/2014 Call 11.250 1.205 1.205 0.000   0 1.235
BENSR7 25/09/2014 Put 11.250 0.008 0.008 0.000   50 0.008
BENT57 25/09/2014 Call 11.500 0.965 0.965 0.000   0 0.995
BENT67 25/09/2014 Put 11.500 0.015 0.015 0.000   0 0.015
BENSS7 25/09/2014 Call 11.750 0.730 0.730 0.000   0 0.755
BENST7 25/09/2014 Put 11.750 0.025 0.025 0.000   19 0.025
BENSK7 25/09/2014 Call 12.000 0.505 0.505 0.000   0 0.530
BENSL7 25/09/2014 Put 12.000 0.055 0.055 0.000   63 0.050
BENZ97 25/09/2014 Call 12.010 0.500 0.500 0.000   0 0.525
BENZ87 25/09/2014 Put 12.010 0.055 0.055 0.000   0 0.050
BENTB7 25/09/2014 Call 12.250 0.310 0.310 0.000   138 0.330
BENTC7 25/09/2014 Put 12.250 0.105 0.105 0.000   100 0.100
BENZA7 25/09/2014 Call 12.260 0.305 0.305 0.000   0 0.325
BENZB7 25/09/2014 Put 12.260 0.110 0.110 0.000   0 0.100
BENSY7 25/09/2014 Call 12.500 0.160 0.160 0.000   10 0.175
BENSZ7 25/09/2014 Put 12.500 0.210 0.210 0.000   200 0.195
BENXV7 25/09/2014 Call 12.510 0.155 0.155 0.000   239 0.170
BENXU7 25/09/2014 Put 12.510 0.210 0.210 0.000   35 0.200
BENSO7 25/09/2014 Call 12.750 0.065 0.065 0.000   130 0.075
BENSP7 25/09/2014 Put 12.750 0.370 0.370 0.000   0 0.350
BENT37 25/09/2014 Call 13.000 0.020 0.020 0.000   0 0.025
BENT47 25/09/2014 Put 13.000 0.585 0.585 0.000   200 0.560
BENTL7 25/09/2014 Call 13.250 0.006 0.006 0.000   0 0.006
BENTM7 25/09/2014 Put 13.250 0.830 0.830 0.000   0 0.800
BENUS7 25/09/2014 Call 13.500 0.001 0.001 0.000   0 0.001
BENUT7 25/09/2014 Put 13.500 1.080 1.080 0.000   0 1.050
BENVX7 25/09/2014 Call 13.750 0.000 0.000 0.000   0 0.000
BENVY7 25/09/2014 Put 13.750 1.330 1.330 0.000   0 1.300
BENWA7 25/09/2014 Call 14.000 0.000 0.000 0.000   0 0.000
BENWB7 25/09/2014 Put 14.000 1.580 1.580 0.000   0 1.550
BENXM7 25/09/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXN7 25/09/2014 Put 14.250 1.830 1.830 0.000   0 1.800
BENYU7 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENYV7 25/09/2014 Put 14.500 2.080 2.080 0.000   0 2.050
BENZI7 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
BENZJ7 25/09/2014 Put 14.750 2.330 2.330 0.000   0 2.300
BENUO7 30/10/2014 Call 9.500 2.965 2.965 0.000   0 2.990
BENUP7 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.001
BENUC7 30/10/2014 Call 9.750 2.715 2.715 0.000   0 2.745
BENUD7 30/10/2014 Put 9.750 0.000 0.000 0.000   0 0.002
BENU47 30/10/2014 Call 10.000 2.470 2.470 0.000   0 2.495
BENU57 30/10/2014 Put 10.000 0.001 0.001 0.000   0 0.003
BENTV7 30/10/2014 Call 10.250 2.220 2.220 0.000   0 2.250
BENTW7 30/10/2014 Put 10.250 0.003 0.003 0.000   0 0.006
BENUI7 30/10/2014 Call 10.500 1.975 1.975 0.000   0 2.005
BENUJ7 30/10/2014 Put 10.500 0.006 0.006 0.000   130 0.010
BENUA7 30/10/2014 Call 10.750 1.730 1.730 0.000   0 1.765
BENUB7 30/10/2014 Put 10.750 0.010 0.010 0.000   0 0.015
BENU67 30/10/2014 Call 11.000 1.490 1.490 0.000   0 1.520
BENU77 30/10/2014 Put 11.000 0.020 0.020 0.000   0 0.025
BENTT7 30/10/2014 Call 11.250 1.255 1.255 0.000   0 1.285
BENTU7 30/10/2014 Put 11.250 0.030 0.030 0.000   0 0.035
BENUE7 30/10/2014 Call 11.500 1.020 1.020 0.000   0 1.050
BENUF7 30/10/2014 Put 11.500 0.050 0.050 0.000   65 0.050
BENUK7 30/10/2014 Call 11.750 0.800 0.800 0.000   0 0.825
BENUL7 30/10/2014 Put 11.750 0.075 0.075 0.000   0 0.075
BENTZ7 30/10/2014 Call 12.000 0.595 0.595 0.000   25 0.615
BENU17 30/10/2014 Put 12.000 0.120 0.120 0.000   10 0.115
BENZD7 30/10/2014 Call 12.010 0.585 0.585 0.000   0 0.610
BENZC7 30/10/2014 Put 12.010 0.120 0.120 0.000   0 0.115
BENTX7 30/10/2014 Call 12.250 0.415 0.415 0.000   32 0.430
BENTY7 30/10/2014 Put 12.250 0.190 0.190 0.000   400 0.180
BENZE7 30/10/2014 Call 12.260 0.405 0.405 0.000   0 0.425
BENZF7 30/10/2014 Put 12.260 0.190 0.190 0.000   0 0.180
BENUG7 30/10/2014 Call 12.500 0.265 0.265 0.000   365 0.280
BENUH7 30/10/2014 Put 12.500 0.295 0.295 0.000   164 0.275
BENUM7 30/10/2014 Call 12.750 0.155 0.155 0.000   180 0.165
BENUN7 30/10/2014 Put 12.750 0.435 0.435 0.000   0 0.415
BENU27 30/10/2014 Call 13.000 0.085 0.085 0.000   20 0.090
BENU37 30/10/2014 Put 13.000 0.620 0.620 0.000   0 0.595
BENU87 30/10/2014 Call 13.250 0.045 0.045 0.000   0 0.045
BENU97 30/10/2014 Put 13.250 0.835 0.835 0.000   0 0.810
BENUU7 30/10/2014 Call 13.500 0.020 0.020 0.000   0 0.020
BENUV7 30/10/2014 Put 13.500 1.080 1.080 0.000   0 1.050
BENVZ7 30/10/2014 Call 13.750 0.009 0.009 0.000   0 0.009
BENW17 30/10/2014 Put 13.750 1.330 1.330 0.000   0 1.300
BENWC7 30/10/2014 Call 14.000 0.004 0.004 0.000   0 0.003
BENWD7 30/10/2014 Put 14.000 1.580 1.580 0.000   0 1.550
BENXO7 30/10/2014 Call 14.250 0.002 0.002 0.000   0 0.001
BENXP7 30/10/2014 Put 14.250 1.830 1.830 0.000   0 1.800
BENYW7 30/10/2014 Call 14.500 0.001 0.001 0.000   0 0.000
BENYX7 30/10/2014 Put 14.500 2.080 2.080 0.000   0 2.050
BENZK7 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
BENZL7 30/10/2014 Put 14.750 2.330 2.330 0.000   0 2.300
BENV77 27/11/2014 Call 10.000 2.490 2.490 0.000   0 2.520
BENV87 27/11/2014 Put 10.000 0.005 0.005 0.000   0 0.004
BENUY7 27/11/2014 Call 10.250 2.245 2.245 0.000   0 2.275
BENUZ7 27/11/2014 Put 10.250 0.010 0.010 0.000   0 0.009
BENVP7 27/11/2014 Call 10.500 2.005 2.005 0.000   0 2.035
BENVQ7 27/11/2014 Put 10.500 0.015 0.015 0.000   0 0.015
BENVH7 27/11/2014 Call 10.750 1.765 1.765 0.000   0 1.790
BENVI7 27/11/2014 Put 10.750 0.025 0.025 0.000   0 0.025
BENV57 27/11/2014 Call 11.000 1.525 1.525 0.000   0 1.550
BENV67 27/11/2014 Put 11.000 0.040 0.040 0.000   50 0.040
BENV17 27/11/2014 Call 11.250 1.295 1.295 0.000   0 1.315
BENV27 27/11/2014 Put 11.250 0.055 0.055 0.000   50 0.050
BENVN7 27/11/2014 Call 11.500 1.070 1.070 0.000   0 1.090
BENVO7 27/11/2014 Put 11.500 0.080 0.080 0.000   0 0.075
BENVJ7 27/11/2014 Call 11.750 0.855 0.855 0.000   0 0.875
BENVK7 27/11/2014 Put 11.750 0.115 0.115 0.000   50 0.105
BENV37 27/11/2014 Call 12.000 0.655 0.655 0.000   0 0.675
BENV47 27/11/2014 Put 12.000 0.165 0.165 0.000   0 0.150
BENVB7 27/11/2014 Call 12.250 0.480 0.480 0.000   0 0.495
BENVC7 27/11/2014 Put 12.250 0.240 0.240 0.000   0 0.220
BENVD7 27/11/2014 Call 12.500 0.335 0.335 0.000   75 0.345
BENVE7 27/11/2014 Put 12.500 0.345 0.345 0.000   0 0.320
BENV97 27/11/2014 Call 12.750 0.220 0.220 0.220 34 166 0.225
BENVA7 27/11/2014 Put 12.750 0.480 0.480 0.000   0 0.455
BENUW7 27/11/2014 Call 13.000 0.135 0.135 0.000   0 0.140
BENUX7 27/11/2014 Put 13.000 0.650 0.650 0.000   0 0.625
BENVL7 27/11/2014 Call 13.250 0.080 0.080 0.000   0 0.080
BENVM7 27/11/2014 Put 13.250 0.855 0.855 0.000   0 0.830
BENVF7 27/11/2014 Call 13.500 0.045 0.045 0.000   0 0.045
BENVG7 27/11/2014 Put 13.500 1.085 1.085 0.000   0 1.060
BENW27 27/11/2014 Call 13.750 0.020 0.020 0.000   0 0.025
BENW37 27/11/2014 Put 13.750 1.330 1.330 0.000   0 1.300
BENWE7 27/11/2014 Call 14.000 0.010 0.010 0.000   0 0.010
BENWF7 27/11/2014 Put 14.000 1.580 1.580 0.000   0 1.550
BENXQ7 27/11/2014 Call 14.250 0.005 0.005 0.000   0 0.005
BENXR7 27/11/2014 Put 14.250 1.830 1.830 0.000   0 1.800
BENYZ7 27/11/2014 Call 14.500 0.002 0.002 0.000   0 0.002
BENZ17 27/11/2014 Put 14.500 2.080 2.080 0.000   0 2.050
BENZM7 27/11/2014 Call 14.750 0.001 0.001 0.000   0 0.001
BENZN7 27/11/2014 Put 14.750 2.330 2.330 0.000   0 2.300
BENX97 18/12/2014 Call 10.500 2.035 2.035 0.000   0 2.055
BENXA7 18/12/2014 Put 10.500 0.035 0.035 0.000   0 0.030
BENWO7 18/12/2014 Call 10.750 1.790 1.790 0.000   0 1.810
BENWP7 18/12/2014 Put 10.750 0.045 0.045 0.000   0 0.040
BENWM7 18/12/2014 Call 11.000 1.555 1.555 0.000   0 1.575
BENWN7 18/12/2014 Put 11.000 0.055 0.055 0.000   0 0.055
BENWW7 18/12/2014 Call 11.250 1.325 1.325 0.000   0 1.345
BENWX7 18/12/2014 Put 11.250 0.075 0.075 0.000   10 0.070
BENX77 18/12/2014 Call 11.500 1.105 1.105 0.000   0 1.120
BENX87 18/12/2014 Put 11.500 0.100 0.100 0.000   0 0.090
BENWQ7 18/12/2014 Call 11.750 0.895 0.895 0.000   0 0.910
BENWR7 18/12/2014 Put 11.750 0.140 0.140 0.000   0 0.125
BENWG7 18/12/2014 Call 12.000 0.705 0.705 0.000   0 0.715
BENWH7 18/12/2014 Put 12.000 0.195 0.195 0.000   0 0.175
BENWY7 18/12/2014 Call 12.250 0.535 0.535 0.560 40 0 0.540
BENWZ7 18/12/2014 Put 12.250 0.275 0.275 0.000   0 0.250
BENX37 18/12/2014 Call 12.500 0.390 0.390 0.410 100 0 0.390
BENX47 18/12/2014 Put 12.500 0.380 0.380 0.320 50 0 0.350
BENWS7 18/12/2014 Call 12.750 0.270 0.270 0.000   95 0.265
BENWT7 18/12/2014 Put 12.750 0.510 0.510 0.000   0 0.480
BENWI7 18/12/2014 Call 13.000 0.180 0.180 0.000   0 0.175
BENWJ7 18/12/2014 Put 13.000 0.675 0.675 0.000   0 0.645
BENX17 18/12/2014 Call 13.250 0.115 0.115 0.000   0 0.110
BENX27 18/12/2014 Put 13.250 0.865 0.865 0.000   0 0.840
BENX57 18/12/2014 Call 13.500 0.065 0.065 0.000   0 0.065
BENX67 18/12/2014 Put 13.500 1.085 1.085 0.000   0 1.065
BENWU7 18/12/2014 Call 13.750 0.040 0.040 0.000   0 0.035
BENWV7 18/12/2014 Put 13.750 1.330 1.330 0.000   0 1.305
BENWK7 18/12/2014 Call 14.000 0.020 0.020 0.000   0 0.020
BENWL7 18/12/2014 Put 14.000 1.580 1.580 0.000   0 1.550
BENXS7 18/12/2014 Call 14.250 0.010 0.010 0.000   0 0.010
BENXT7 18/12/2014 Put 14.250 1.830 1.830 0.000   0 1.800
BENZ27 18/12/2014 Call 14.500 0.006 0.006 0.000   0 0.006
BENZ37 18/12/2014 Put 14.500 2.080 2.080 0.000   0 2.050
BENZO7 18/12/2014 Call 14.750 0.003 0.003 0.000   0 0.003
BENZP7 18/12/2014 Put 14.750 2.330 2.330 0.000   0 2.300
BENZ67 29/01/2015 Call 10.500 2.060 2.060 0.000   0 2.080
BENZ77 29/01/2015 Put 10.500 0.045 0.045 0.000   0 0.040
BENXW7 29/01/2015 Call 10.750 1.820 1.820 0.000   0 1.840
BENXY7 29/01/2015 Put 10.750 0.055 0.055 0.000   0 0.050
BENYC7 29/01/2015 Call 11.000 1.600 1.600 0.000   0 1.605
BENYD7 29/01/2015 Put 11.000 0.075 0.075 0.000   40 0.070
BENYQ7 29/01/2015 Call 11.250 1.390 1.390 0.000   0 1.375
BENYR7 29/01/2015 Put 11.250 0.105 0.105 0.000   0 0.095
BENYG7 29/01/2015 Call 11.500 1.190 1.190 0.000   0 1.160
BENYH7 29/01/2015 Put 11.500 0.150 0.150 0.000   0 0.130
BENY47 29/01/2015 Call 11.750 1.000 1.000 0.000   0 0.950
BENY57 29/01/2015 Put 11.750 0.210 0.210 0.000   0 0.180
BENY87 29/01/2015 Call 12.000 0.820 0.820 0.000   117 0.760
BENY97 29/01/2015 Put 12.000 0.280 0.280 0.000   182 0.245
BENYK7 29/01/2015 Call 12.250 0.650 0.650 0.000   65 0.585
BENYL7 29/01/2015 Put 12.250 0.365 0.365 0.000   361 0.335
BENYE7 29/01/2015 Call 12.500 0.505 0.505 0.000   0 0.435
BENYF7 29/01/2015 Put 12.500 0.470 0.470 0.000   60 0.445
BENY27 29/01/2015 Call 12.750 0.380 0.380 0.405 50 0 0.315
BENY37 29/01/2015 Put 12.750 0.600 0.600 0.000   0 0.585
BENY67 29/01/2015 Call 13.000 0.275 0.275 0.000   20 0.215
BENY77 29/01/2015 Put 13.000 0.750 0.750 0.000   0 0.745
BENYM7 29/01/2015 Call 13.250 0.190 0.190 0.000   15 0.145
BENYN7 29/01/2015 Put 13.250 0.925 0.925 0.000   0 0.930
BENXZ7 29/01/2015 Call 13.500 0.125 0.125 0.000   0 0.095
BENY17 29/01/2015 Put 13.500 1.130 1.130 0.000   0 1.135
BENYA7 29/01/2015 Call 13.750 0.075 0.075 0.000   0 0.060
BENYB7 29/01/2015 Put 13.750 1.355 1.355 0.000   0 1.355
BENYO7 29/01/2015 Call 14.000 0.040 0.040 0.000   0 0.035
BENYP7 29/01/2015 Put 14.000 1.590 1.590 0.000   0 1.580
BENYI7 29/01/2015 Call 14.250 0.020 0.020 0.000   0 0.020
BENYJ7 29/01/2015 Put 14.250 1.840 1.840 0.000   0 1.815
BENZ47 29/01/2015 Call 14.500 0.010 0.010 0.000   0 0.010
BENZ57 29/01/2015 Put 14.500 2.085 2.085 0.000   0 2.055
BENZQ7 29/01/2015 Call 14.750 0.005 0.005 0.000   0 0.006
BENZR7 29/01/2015 Put 14.750 2.335 2.335 0.000   0 2.300
BENZW7 26/02/2015 Call 10.750 1.810 1.810 0.000   0 1.845
BENZX7 26/02/2015 Put 10.750 0.080 0.080 0.000   0 0.075
BENB48 26/02/2015 Call 11.000 1.570 1.570 0.000   0 1.605
BENB58 26/02/2015 Put 11.000 0.110 0.110 0.000   0 0.105
BENBJ8 26/02/2015 Call 11.250 1.335 1.335 0.000   0 1.375
BENBK8 26/02/2015 Put 11.250 0.160 0.160 0.000   0 0.140
BENBO8 26/02/2015 Call 11.500 1.115 1.115 0.000   0 1.155
BENBP8 26/02/2015 Put 11.500 0.235 0.235 0.200 50 0 0.185
BENZY7 26/02/2015 Call 11.750 0.910 0.910 0.000   0 0.950
BENB18 26/02/2015 Put 11.750 0.325 0.325 0.000   0 0.250
BENB28 26/02/2015 Call 12.000 0.730 0.730 0.000   0 0.760
BENB38 26/02/2015 Put 12.000 0.430 0.430 0.000   0 0.335
BENBL8 26/02/2015 Call 12.250 0.575 0.575 0.000   0 0.590
BENBM8 26/02/2015 Put 12.250 0.545 0.545 0.000   0 0.440
BENZU7 26/02/2015 Call 12.500 0.450 0.450 0.000   0 0.445
BENZV7 26/02/2015 Put 12.500 0.675 0.675 0.000   0 0.565
BENB88 26/02/2015 Call 12.750 0.345 0.345 0.000   0 0.320
BENB98 26/02/2015 Put 12.750 0.815 0.815 0.000   0 0.715
BENBH8 26/02/2015 Call 13.000 0.265 0.265 0.295 50 0 0.225
BENBI8 26/02/2015 Put 13.000 0.975 0.975 0.000   0 0.890
BENBS8 26/02/2015 Call 13.250 0.200 0.200 0.000   0 0.155
BENBT8 26/02/2015 Put 13.250 1.150 1.150 0.000   0 1.085
BENZS7 26/02/2015 Call 13.500 0.135 0.135 0.000   0 0.100
BENZT7 26/02/2015 Put 13.500 1.340 1.340 0.000   0 1.290
BENB68 26/02/2015 Call 13.750 0.080 0.080 0.100 50 0 0.065
BENB78 26/02/2015 Put 13.750 1.545 1.545 0.000   0 1.515
BENBF8 26/02/2015 Call 14.000 0.040 0.040 0.000   0 0.040
BENBG8 26/02/2015 Put 14.000 1.765 1.765 0.000   0 1.740
BENBQ8 26/02/2015 Call 14.250 0.020 0.020 0.000   0 0.025
BENBR8 26/02/2015 Put 14.250 1.995 1.995 0.000   0 1.975

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.