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 12.540 Down -0.030 12.500 12.580 12.510 12.575 12.480 951,167 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 3.300 3.300 0.000   0 3.300
BENS57 28/08/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENSA7 28/08/2014 Call 9.500 3.055 3.055 0.000   0 3.055
BENSB7 28/08/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENRR7 28/08/2014 Call 9.750 2.805 2.805 0.000   0 2.805
BENRS7 28/08/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENRX7 28/08/2014 Call 10.000 2.555 2.555 0.000   0 2.555
BENRY7 28/08/2014 Put 10.000 0.000 0.000 0.000   0 0.000
BENS67 28/08/2014 Call 10.250 2.305 2.305 0.000   0 2.305
BENS77 28/08/2014 Put 10.250 0.001 0.001 0.000   0 0.001
BENSC7 28/08/2014 Call 10.500 2.060 2.060 0.000   0 2.060
BENSD7 28/08/2014 Put 10.500 0.003 0.003 0.000   0 0.003
BENRP7 28/08/2014 Call 10.750 1.810 1.810 0.000   0 1.810
BENRQ7 28/08/2014 Put 10.750 0.006 0.006 0.000   0 0.006
BENS27 28/08/2014 Call 11.000 1.560 1.560 0.000   0 1.560
BENS37 28/08/2014 Put 11.000 0.015 0.015 0.000   0 0.015
BENRT7 28/08/2014 Call 11.250 1.315 1.315 0.000   0 1.315
BENRU7 28/08/2014 Put 11.250 0.025 0.025 0.000   0 0.025
BENSE7 28/08/2014 Call 11.500 1.065 1.065 0.000   0 1.065
BENSF7 28/08/2014 Put 11.500 0.040 0.040 0.000   0 0.040
BENRN7 28/08/2014 Call 11.750 0.825 0.825 0.000   0 0.825
BENRO7 28/08/2014 Put 11.750 0.070 0.070 0.000   0 0.070
BENTN7 28/08/2014 Call 11.760 0.595 0.595 0.000   0 0.595
BENTO7 28/08/2014 Put 11.760 0.070 0.070 0.000   0 0.070
BENRZ7 28/08/2014 Call 12.000 0.595 0.595 0.000   0 0.595
BENS17 28/08/2014 Put 12.000 0.120 0.120 0.000   0 0.120
BENTP7 28/08/2014 Call 12.010 0.395 0.395 0.000   0 0.395
BENTQ7 28/08/2014 Put 12.010 0.125 0.125 0.000   0 0.125
BENS87 28/08/2014 Call 12.250 0.380 0.380 0.000   0 0.380
BENS97 28/08/2014 Put 12.250 0.210 0.210 0.000   0 0.210
BENTS7 28/08/2014 Call 12.260 0.235 0.235 0.000   0 0.235
BENTR7 28/08/2014 Put 12.260 0.210 0.210 0.000   0 0.210
BENRL7 28/08/2014 Call 12.500 0.210 0.210 0.000   0 0.210
BENRM7 28/08/2014 Put 12.500 0.350 0.350 0.000   0 0.350
BENXB7 28/08/2014 Call 12.510 0.120 0.120 0.000 20 0 0.120
BENXC7 28/08/2014 Put 12.510 0.350 0.350 0.000   0 0.350
BENRV7 28/08/2014 Call 12.750 0.095 0.095 0.000   0 0.095
BENRW7 28/08/2014 Put 12.750 0.540 0.540 0.000   0 0.540
BENXD7 28/08/2014 Call 12.760 0.055 0.055 0.000   0 0.055
BENXF7 28/08/2014 Put 12.760 0.540 0.540 0.000   0 0.540
BENSG7 28/08/2014 Call 13.000 0.035 0.035 0.000   0 0.035
BENSH7 28/08/2014 Put 13.000 0.770 0.770 0.000   0 0.770
BENXH7 28/08/2014 Call 13.010 0.020 0.020 0.000   0 0.020
BENXG7 28/08/2014 Put 13.010 0.770 0.770 0.000   0 0.770
BENTJ7 28/08/2014 Call 13.250 0.010 0.010 0.000   0 0.010
BENTK7 28/08/2014 Put 13.250 1.015 1.015 0.000   0 1.015
BENUQ7 28/08/2014 Call 13.500 0.003 0.003 0.000   0 0.003
BENUR7 28/08/2014 Put 13.500 1.260 1.260 0.000   0 1.260
BENVV7 28/08/2014 Call 13.750 0.001 0.001 0.000   0 0.001
BENVW7 28/08/2014 Put 13.750 1.510 1.510 0.000   0 1.510
BENW87 28/08/2014 Call 14.000 0.000 0.000 0.000   0 0.000
BENW97 28/08/2014 Put 14.000 1.760 1.760 0.000   0 1.760
BENXK7 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXL7 28/08/2014 Put 14.250 2.010 2.010 0.000   0 2.010
BENTH7 25/09/2014 Call 9.250 3.300 3.300 0.000   0 3.300
BENTI7 25/09/2014 Put 9.250 0.003 0.003 0.000   0 0.003
BENT97 25/09/2014 Call 9.500 3.050 3.050 0.000   0 3.050
BENTA7 25/09/2014 Put 9.500 0.006 0.006 0.000   0 0.006
BENSW7 25/09/2014 Call 9.750 2.805 2.805 0.000   0 2.805
BENSX7 25/09/2014 Put 9.750 0.010 0.010 0.000   0 0.010
BENT17 25/09/2014 Call 10.000 2.555 2.555 0.000   0 2.555
BENT27 25/09/2014 Put 10.000 0.015 0.015 0.000   0 0.015
BENSI7 25/09/2014 Call 10.250 2.305 2.305 0.000   0 2.305
BENSJ7 25/09/2014 Put 10.250 0.025 0.025 0.000   0 0.025
BENT77 25/09/2014 Call 10.500 2.055 2.055 0.000   0 2.055
BENT87 25/09/2014 Put 10.500 0.030 0.030 0.000   0 0.030
BENSU7 25/09/2014 Call 10.750 1.810 1.810 0.000   0 1.810
BENSV7 25/09/2014 Put 10.750 0.040 0.040 0.000   0 0.040
BENSM7 25/09/2014 Call 11.000 1.560 1.560 0.000   0 1.560
BENSN7 25/09/2014 Put 11.000 0.050 0.050 0.000   0 0.050
BENSQ7 25/09/2014 Call 11.250 1.315 1.315 0.000   0 1.315
BENSR7 25/09/2014 Put 11.250 0.065 0.065 0.000   0 0.065
BENT57 25/09/2014 Call 11.500 1.070 1.070 0.000   0 1.070
BENT67 25/09/2014 Put 11.500 0.085 0.085 0.000   0 0.085
BENSS7 25/09/2014 Call 11.750 0.825 0.825 0.000   0 0.825
BENST7 25/09/2014 Put 11.750 0.125 0.125 0.000   0 0.125
BENSK7 25/09/2014 Call 12.000 0.600 0.600 0.000   0 0.600
BENSL7 25/09/2014 Put 12.000 0.185 0.185 0.000   0 0.185
BENTB7 25/09/2014 Call 12.250 0.395 0.395 0.000   0 0.395
BENTC7 25/09/2014 Put 12.250 0.275 0.275 0.000   0 0.275
BENSY7 25/09/2014 Call 12.500 0.230 0.230 0.000   0 0.230
BENSZ7 25/09/2014 Put 12.500 0.405 0.405 0.000   0 0.405
BENXV7 25/09/2014 Call 12.510 0.190 0.190 0.000   0 0.190
BENXU7 25/09/2014 Put 12.510 0.405 0.405 0.000   0 0.405
BENSO7 25/09/2014 Call 12.750 0.120 0.120 0.000   0 0.120
BENSP7 25/09/2014 Put 12.750 0.580 0.580 0.000   0 0.580
BENT37 25/09/2014 Call 13.000 0.060 0.060 0.000   0 0.060
BENT47 25/09/2014 Put 13.000 0.785 0.785 0.000   0 0.785
BENTL7 25/09/2014 Call 13.250 0.025 0.025 0.000   0 0.025
BENTM7 25/09/2014 Put 13.250 1.020 1.020 0.000   0 1.020
BENUS7 25/09/2014 Call 13.500 0.010 0.010 0.000   0 0.010
BENUT7 25/09/2014 Put 13.500 1.265 1.265 0.000   0 1.265
BENVX7 25/09/2014 Call 13.750 0.004 0.004 0.000   0 0.004
BENVY7 25/09/2014 Put 13.750 1.510 1.510 0.000   0 1.510
BENWA7 25/09/2014 Call 14.000 0.002 0.002 0.000   0 0.002
BENWB7 25/09/2014 Put 14.000 1.760 1.760 0.000   0 1.760
BENXM7 25/09/2014 Call 14.250 0.001 0.001 0.000   0 0.001
BENXN7 25/09/2014 Put 14.250 2.010 2.010 0.000   0 2.010
BENUO7 30/10/2014 Call 9.500 3.055 3.055 0.000   0 3.055
BENUP7 30/10/2014 Put 9.500 0.025 0.025 0.000   0 0.025
BENUC7 30/10/2014 Call 9.750 2.805 2.805 0.000   0 2.805
BENUD7 30/10/2014 Put 9.750 0.030 0.030 0.000   0 0.030
BENU47 30/10/2014 Call 10.000 2.555 2.555 0.000   0 2.555
BENU57 30/10/2014 Put 10.000 0.035 0.035 0.000   0 0.035
BENTV7 30/10/2014 Call 10.250 2.305 2.305 0.000   0 2.305
BENTW7 30/10/2014 Put 10.250 0.040 0.040 0.000   0 0.040
BENUI7 30/10/2014 Call 10.500 2.055 2.055 0.000   0 2.055
BENUJ7 30/10/2014 Put 10.500 0.045 0.045 0.000   0 0.045
BENUA7 30/10/2014 Call 10.750 1.805 1.805 0.000   0 1.805
BENUB7 30/10/2014 Put 10.750 0.055 0.055 0.000   0 0.055
BENU67 30/10/2014 Call 11.000 1.560 1.560 0.000   0 1.560
BENU77 30/10/2014 Put 11.000 0.075 0.075 0.000   0 0.075
BENTT7 30/10/2014 Call 11.250 1.310 1.310 0.000   0 1.310
BENTU7 30/10/2014 Put 11.250 0.095 0.095 0.000   0 0.095
BENUE7 30/10/2014 Call 11.500 1.070 1.070 0.000   0 1.070
BENUF7 30/10/2014 Put 11.500 0.130 0.130 0.000   0 0.130
BENUK7 30/10/2014 Call 11.750 0.830 0.830 0.000   0 0.830
BENUL7 30/10/2014 Put 11.750 0.175 0.175 0.000   0 0.175
BENTZ7 30/10/2014 Call 12.000 0.610 0.610 0.000   0 0.610
BENU17 30/10/2014 Put 12.000 0.245 0.245 0.000   0 0.245
BENTX7 30/10/2014 Call 12.250 0.425 0.425 0.000   0 0.425
BENTY7 30/10/2014 Put 12.250 0.335 0.335 0.000   0 0.335
BENUG7 30/10/2014 Call 12.500 0.280 0.280 0.000   0 0.280
BENUH7 30/10/2014 Put 12.500 0.460 0.460 0.000   0 0.460
BENUM7 30/10/2014 Call 12.750 0.175 0.175 0.000   0 0.175
BENUN7 30/10/2014 Put 12.750 0.615 0.615 0.000   0 0.615
BENU27 30/10/2014 Call 13.000 0.105 0.105 0.000   0 0.105
BENU37 30/10/2014 Put 13.000 0.805 0.805 0.000   0 0.805
BENU87 30/10/2014 Call 13.250 0.060 0.060 0.000   0 0.060
BENU97 30/10/2014 Put 13.250 1.030 1.030 0.000   0 1.030
BENUU7 30/10/2014 Call 13.500 0.035 0.035 0.000   0 0.035
BENUV7 30/10/2014 Put 13.500 1.265 1.265 0.000   0 1.265
BENVZ7 30/10/2014 Call 13.750 0.020 0.020 0.000   0 0.020
BENW17 30/10/2014 Put 13.750 1.510 1.510 0.000   0 1.510
BENWC7 30/10/2014 Call 14.000 0.009 0.009 0.000   0 0.009
BENWD7 30/10/2014 Put 14.000 1.760 1.760 0.000   0 1.760
BENXO7 30/10/2014 Call 14.250 0.005 0.005 0.000   0 0.005
BENXP7 30/10/2014 Put 14.250 2.010 2.010 0.000   0 2.010
BENV77 27/11/2014 Call 10.000 2.555 2.555 0.000   0 2.555
BENV87 27/11/2014 Put 10.000 0.040 0.040 0.000   0 0.040
BENUY7 27/11/2014 Call 10.250 2.305 2.305 0.000   0 2.305
BENUZ7 27/11/2014 Put 10.250 0.035 0.035 0.000   0 0.035
BENVP7 27/11/2014 Call 10.500 2.055 2.055 0.000   0 2.055
BENVQ7 27/11/2014 Put 10.500 0.040 0.040 0.000   0 0.040
BENVH7 27/11/2014 Call 10.750 1.805 1.805 0.000   0 1.805
BENVI7 27/11/2014 Put 10.750 0.050 0.050 0.000   0 0.050
BENV57 27/11/2014 Call 11.000 1.560 1.560 0.000   0 1.560
BENV67 27/11/2014 Put 11.000 0.070 0.070 0.000   0 0.070
BENV17 27/11/2014 Call 11.250 1.315 1.315 0.000   0 1.315
BENV27 27/11/2014 Put 11.250 0.095 0.095 0.000   0 0.095
BENVN7 27/11/2014 Call 11.500 1.075 1.075 0.000   0 1.075
BENVO7 27/11/2014 Put 11.500 0.135 0.135 0.000   0 0.135
BENVJ7 27/11/2014 Call 11.750 0.845 0.845 0.000   0 0.845
BENVK7 27/11/2014 Put 11.750 0.190 0.190 0.000   0 0.190
BENV37 27/11/2014 Call 12.000 0.635 0.635 0.000   0 0.635
BENV47 27/11/2014 Put 12.000 0.260 0.260 0.000   0 0.260
BENVB7 27/11/2014 Call 12.250 0.460 0.460 0.000   0 0.460
BENVC7 27/11/2014 Put 12.250 0.360 0.360 0.000   0 0.360
BENVD7 27/11/2014 Call 12.500 0.320 0.320 0.000   0 0.320
BENVE7 27/11/2014 Put 12.500 0.485 0.485 0.000   0 0.485
BENV97 27/11/2014 Call 12.750 0.215 0.215 0.000   0 0.215
BENVA7 27/11/2014 Put 12.750 0.640 0.640 0.000   0 0.640
BENUW7 27/11/2014 Call 13.000 0.140 0.140 0.000   0 0.140
BENUX7 27/11/2014 Put 13.000 0.825 0.825 0.000   0 0.825
BENVL7 27/11/2014 Call 13.250 0.090 0.090 0.000   0 0.090
BENVM7 27/11/2014 Put 13.250 1.040 1.040 0.000   0 1.040
BENVF7 27/11/2014 Call 13.500 0.055 0.055 0.000   0 0.055
BENVG7 27/11/2014 Put 13.500 1.270 1.270 0.000   0 1.270
BENW27 27/11/2014 Call 13.750 0.035 0.035 0.000   0 0.035
BENW37 27/11/2014 Put 13.750 1.515 1.515 0.000   0 1.515
BENWE7 27/11/2014 Call 14.000 0.020 0.020 0.000   0 0.020
BENWF7 27/11/2014 Put 14.000 1.760 1.760 0.000   0 1.760
BENXQ7 27/11/2014 Call 14.250 0.010 0.010 0.000   0 0.010
BENXR7 27/11/2014 Put 14.250 2.010 2.010 0.000   0 2.010
BENX97 18/12/2014 Call 10.500 2.060 2.060 0.000   0 2.060
BENXA7 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.045
BENWO7 18/12/2014 Call 10.750 1.810 1.810 0.000   0 1.810
BENWP7 18/12/2014 Put 10.750 0.060 0.060 0.000   0 0.060
BENWM7 18/12/2014 Call 11.000 1.560 1.560 0.000   0 1.560
BENWN7 18/12/2014 Put 11.000 0.080 0.080 0.000   0 0.080
BENWW7 18/12/2014 Call 11.250 1.320 1.320 0.000   0 1.320
BENWX7 18/12/2014 Put 11.250 0.110 0.110 0.000   0 0.110
BENX77 18/12/2014 Call 11.500 1.085 1.085 0.000   0 1.085
BENX87 18/12/2014 Put 11.500 0.155 0.155 0.000   0 0.155
BENWQ7 18/12/2014 Call 11.750 0.860 0.860 0.000   0 0.860
BENWR7 18/12/2014 Put 11.750 0.210 0.210 0.000   0 0.210
BENWG7 18/12/2014 Call 12.000 0.660 0.660 0.000   0 0.660
BENWH7 18/12/2014 Put 12.000 0.290 0.290 0.000   0 0.290
BENWY7 18/12/2014 Call 12.250 0.495 0.495 0.000   0 0.495
BENWZ7 18/12/2014 Put 12.250 0.390 0.390 0.000   0 0.390
BENX37 18/12/2014 Call 12.500 0.360 0.360 0.000   0 0.360
BENX47 18/12/2014 Put 12.500 0.515 0.515 0.000   0 0.515
BENWS7 18/12/2014 Call 12.750 0.255 0.255 0.000   0 0.255
BENWT7 18/12/2014 Put 12.750 0.665 0.665 0.000   0 0.665
BENWI7 18/12/2014 Call 13.000 0.175 0.175 0.000   0 0.175
BENWJ7 18/12/2014 Put 13.000 0.840 0.840 0.000   0 0.840
BENX17 18/12/2014 Call 13.250 0.120 0.120 0.000   0 0.120
BENX27 18/12/2014 Put 13.250 1.045 1.045 0.000   0 1.045
BENX57 18/12/2014 Call 13.500 0.075 0.075 0.000   0 0.075
BENX67 18/12/2014 Put 13.500 1.270 1.270 0.000   0 1.270
BENWU7 18/12/2014 Call 13.750 0.050 0.050 0.000   0 0.050
BENWV7 18/12/2014 Put 13.750 1.510 1.510 0.000   0 1.510
BENWK7 18/12/2014 Call 14.000 0.030 0.030 0.000   0 0.030
BENWL7 18/12/2014 Put 14.000 1.760 1.760 0.000   0 1.760
BENXS7 18/12/2014 Call 14.250 0.020 0.020 0.000   0 0.020
BENXT7 18/12/2014 Put 14.250 2.010 2.010 0.000   0 2.010
BENXW7 29/01/2015 Call 10.750 1.810 1.810 0.000   0 1.810
BENXY7 29/01/2015 Put 10.750 0.075 0.075 0.000   0 0.075
BENYC7 29/01/2015 Call 11.000 1.565 1.565 0.000   0 1.565
BENYD7 29/01/2015 Put 11.000 0.100 0.100 0.000   0 0.100
BENYQ7 29/01/2015 Call 11.250 1.325 1.325 0.000   0 1.325
BENYR7 29/01/2015 Put 11.250 0.130 0.130 0.000   0 0.130
BENYG7 29/01/2015 Call 11.500 1.095 1.095 0.000   0 1.095
BENYH7 29/01/2015 Put 11.500 0.180 0.180 0.000   0 0.180
BENY47 29/01/2015 Call 11.750 0.885 0.885 0.000   0 0.885
BENY57 29/01/2015 Put 11.750 0.240 0.240 0.000   0 0.240
BENY87 29/01/2015 Call 12.000 0.700 0.700 0.000   0 0.700
BENY97 29/01/2015 Put 12.000 0.320 0.320 0.000   0 0.320
BENYK7 29/01/2015 Call 12.250 0.545 0.545 0.000   0 0.545
BENYL7 29/01/2015 Put 12.250 0.420 0.420 0.000   0 0.420
BENYE7 29/01/2015 Call 12.500 0.415 0.415 0.000   0 0.415
BENYF7 29/01/2015 Put 12.500 0.545 0.545 0.000   0 0.545
BENY27 29/01/2015 Call 12.750 0.305 0.305 0.000   0 0.305
BENY37 29/01/2015 Put 12.750 0.690 0.690 0.000   0 0.690
BENY67 29/01/2015 Call 13.000 0.220 0.220 0.000   0 0.220
BENY77 29/01/2015 Put 13.000 0.860 0.860 0.000   0 0.860
BENYM7 29/01/2015 Call 13.250 0.155 0.155 0.000   0 0.155
BENYN7 29/01/2015 Put 13.250 1.055 1.055 0.000   0 1.055
BENXZ7 29/01/2015 Call 13.500 0.105 0.105 0.000   0 0.105
BENY17 29/01/2015 Put 13.500 1.275 1.275 0.000   0 1.275
BENYA7 29/01/2015 Call 13.750 0.075 0.075 0.000   0 0.075
BENYB7 29/01/2015 Put 13.750 1.515 1.515 0.000   0 1.515
BENYO7 29/01/2015 Call 14.000 0.050 0.050 0.000   0 0.050
BENYP7 29/01/2015 Put 14.000 1.760 1.760 0.000   0 1.760
BENYI7 29/01/2015 Call 14.250 0.030 0.030 0.000   0 0.030
BENYJ7 29/01/2015 Put 14.250 2.010 2.010 0.000   0 2.010

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.