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 12.350 0.000 12.300 12.380 12.250 12.360 12.210 981,662 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENDZ8 27/11/2014 Call 9.500 2.870 2.870 0.000   0 2.870
BENE18 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENDP8 27/11/2014 Call 9.750 2.625 2.625 0.000   0 2.625
BENDQ8 27/11/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENV77 27/11/2014 Call 10.000 2.375 2.375 0.000   0 2.375
BENV87 27/11/2014 Put 10.000 0.000 0.000 0.000   125 0.000
BENUY7 27/11/2014 Call 10.250 2.130 2.130 0.000   0 2.130
BENUZ7 27/11/2014 Put 10.250 0.000 0.000 0.000   0 0.000
BENVP7 27/11/2014 Call 10.500 1.880 1.880 0.000   0 1.880
BENVQ7 27/11/2014 Put 10.500 0.001 0.001 0.000   0 0.001
BENVH7 27/11/2014 Call 10.750 1.630 1.630 0.000   0 1.630
BENVI7 27/11/2014 Put 10.750 0.003 0.003 0.000   0 0.003
BENV57 27/11/2014 Call 11.000 1.385 1.385 0.000   0 1.385
BENV67 27/11/2014 Put 11.000 0.008 0.008 0.000   50 0.008
BENV17 27/11/2014 Call 11.250 1.140 1.140 0.000   50 1.140
BENV27 27/11/2014 Put 11.250 0.015 0.015 0.000   74 0.015
BENVN7 27/11/2014 Call 11.500 0.900 0.900 0.000   0 0.900
BENVO7 27/11/2014 Put 11.500 0.030 0.030 0.000   0 0.030
BENVJ7 27/11/2014 Call 11.750 0.665 0.665 0.000   75 0.665
BENVK7 27/11/2014 Put 11.750 0.060 0.060 0.000   50 0.060
BENEG8 27/11/2014 Call 11.760 0.655 0.655 0.000   0 0.655
BENEF8 27/11/2014 Put 11.760 0.060 0.060 0.000   49 0.060
BENV37 27/11/2014 Call 12.000 0.455 0.455 0.000   0 0.455
BENV47 27/11/2014 Put 12.000 0.105 0.105 0.000   17 0.105
BENEH8 27/11/2014 Call 12.010 0.445 0.445 0.000   0 0.445
BENEI8 27/11/2014 Put 12.010 0.105 0.105 0.000   0 0.105
BENVB7 27/11/2014 Call 12.250 0.280 0.280 0.245 10 99 0.280
BENVC7 27/11/2014 Put 12.250 0.180 0.180 0.000   100 0.180
BENVD7 27/11/2014 Call 12.500 0.150 0.150 0.000   75 0.150
BENVE7 27/11/2014 Put 12.500 0.295 0.295 0.000   0 0.295
BENV97 27/11/2014 Call 12.750 0.070 0.070 0.000   132 0.070
BENVA7 27/11/2014 Put 12.750 0.460 0.460 0.000   0 0.460
BENUW7 27/11/2014 Call 13.000 0.030 0.030 0.000   0 0.030
BENUX7 27/11/2014 Put 13.000 0.665 0.665 0.000   0 0.665
BENVL7 27/11/2014 Call 13.250 0.010 0.010 0.000   0 0.010
BENVM7 27/11/2014 Put 13.250 0.900 0.900 0.000   0 0.900
BENVF7 27/11/2014 Call 13.500 0.004 0.004 0.000   0 0.004
BENVG7 27/11/2014 Put 13.500 1.150 1.150 0.000   0 1.150
BENW27 27/11/2014 Call 13.750 0.001 0.001 0.000   0 0.001
BENW37 27/11/2014 Put 13.750 1.400 1.400 0.000   0 1.400
BENWE7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
BENWF7 27/11/2014 Put 14.000 1.650 1.650 0.000   0 1.650
BENXQ7 27/11/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXR7 27/11/2014 Put 14.250 1.900 1.900 0.000   0 1.900
BENYZ7 27/11/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENZ17 27/11/2014 Put 14.500 2.150 2.150 0.000   0 2.150
BENZM7 27/11/2014 Call 14.750 0.000 0.000 0.000   0 0.000
BENZN7 27/11/2014 Put 14.750 2.400 2.400 0.000   0 2.400
BENE28 18/12/2014 Call 9.500 2.885 2.885 0.000   0 2.885
BENE38 18/12/2014 Put 9.500 0.001 0.001 0.000   0 0.001
BENDR8 18/12/2014 Call 9.750 2.640 2.640 0.000   0 2.640
BENDS8 18/12/2014 Put 9.750 0.001 0.001 0.000   0 0.001
BEND78 18/12/2014 Call 10.000 2.395 2.395 0.000   0 2.395
BEND88 18/12/2014 Put 10.000 0.003 0.003 0.000   0 0.003
BENBY8 18/12/2014 Call 10.250 2.150 2.150 0.000   0 2.150
BENBZ8 18/12/2014 Put 10.250 0.006 0.006 0.000   0 0.006
BENX97 18/12/2014 Call 10.500 1.905 1.905 0.000   0 1.905
BENXA7 18/12/2014 Put 10.500 0.010 0.010 0.000   0 0.010
BENWO7 18/12/2014 Call 10.750 1.660 1.660 0.000   0 1.660
BENWP7 18/12/2014 Put 10.750 0.020 0.020 0.000   0 0.020
BENWM7 18/12/2014 Call 11.000 1.420 1.420 0.000   0 1.420
BENWN7 18/12/2014 Put 11.000 0.030 0.030 0.000   0 0.030
BENWW7 18/12/2014 Call 11.250 1.180 1.180 0.000   0 1.180
BENWX7 18/12/2014 Put 11.250 0.045 0.045 0.000   100 0.045
BENX77 18/12/2014 Call 11.500 0.950 0.950 0.000   0 0.950
BENX87 18/12/2014 Put 11.500 0.065 0.065 0.000   18 0.065
BENWQ7 18/12/2014 Call 11.750 0.730 0.730 0.000   0 0.730
BENWR7 18/12/2014 Put 11.750 0.105 0.105 0.000   0 0.105
BENEK8 18/12/2014 Call 11.760 0.720 0.720 0.000   0 0.720
BENEJ8 18/12/2014 Put 11.760 0.105 0.105 0.000   0 0.105
BENWG7 18/12/2014 Call 12.000 0.530 0.530 0.000   30 0.530
BENWH7 18/12/2014 Put 12.000 0.160 0.160 0.160 40 40 0.160
BENEL8 18/12/2014 Call 12.010 0.520 0.520 0.000   0 0.520
BENEM8 18/12/2014 Put 12.010 0.160 0.160 0.000   35 0.160
BENWY7 18/12/2014 Call 12.250 0.360 0.360 0.000   277 0.360
BENWZ7 18/12/2014 Put 12.250 0.240 0.240 0.000   0 0.240
BENX37 18/12/2014 Call 12.500 0.225 0.225 0.000   100 0.225
BENX47 18/12/2014 Put 12.500 0.350 0.350 0.000   50 0.350
BENWS7 18/12/2014 Call 12.750 0.130 0.130 0.000   95 0.130
BENWT7 18/12/2014 Put 12.750 0.500 0.500 0.000   0 0.500
BENWI7 18/12/2014 Call 13.000 0.070 0.070 0.000   0 0.070
BENWJ7 18/12/2014 Put 13.000 0.690 0.690 0.000   0 0.690
BENX17 18/12/2014 Call 13.250 0.035 0.035 0.000   0 0.035
BENX27 18/12/2014 Put 13.250 0.905 0.905 0.000   0 0.905
BENX57 18/12/2014 Call 13.500 0.015 0.015 0.000   0 0.015
BENX67 18/12/2014 Put 13.500 1.150 1.150 0.000   0 1.150
BENWU7 18/12/2014 Call 13.750 0.006 0.006 0.000   0 0.006
BENWV7 18/12/2014 Put 13.750 1.400 1.400 0.000   0 1.400
BENWK7 18/12/2014 Call 14.000 0.002 0.002 0.000   0 0.002
BENWL7 18/12/2014 Put 14.000 1.650 1.650 0.000   0 1.650
BENXS7 18/12/2014 Call 14.250 0.001 0.001 0.000   0 0.001
BENXT7 18/12/2014 Put 14.250 1.900 1.900 0.000   0 1.900
BENZ27 18/12/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENZ37 18/12/2014 Put 14.500 2.150 2.150 0.000   0 2.150
BENZO7 18/12/2014 Call 14.750 0.000 0.000 0.000   0 0.000
BENZP7 18/12/2014 Put 14.750 2.400 2.400 0.000   0 2.400
BENE48 29/01/2015 Call 9.500 2.925 2.925 0.000   0 2.925
BENE58 29/01/2015 Put 9.500 0.020 0.020 0.000   0 0.020
BENDT8 29/01/2015 Call 9.750 2.680 2.680 0.000   0 2.680
BENDU8 29/01/2015 Put 9.750 0.025 0.025 0.000   0 0.025
BEND98 29/01/2015 Call 10.000 2.440 2.440 0.000   0 2.440
BENDK8 29/01/2015 Put 10.000 0.030 0.030 0.000   0 0.030
BENC18 29/01/2015 Call 10.250 2.195 2.195 0.000   0 2.195
BENC28 29/01/2015 Put 10.250 0.035 0.035 0.000   0 0.035
BENZ67 29/01/2015 Call 10.500 1.955 1.955 0.000   0 1.955
BENZ77 29/01/2015 Put 10.500 0.040 0.040 0.000   0 0.040
BENXW7 29/01/2015 Call 10.750 1.715 1.715 0.000   0 1.715
BENXY7 29/01/2015 Put 10.750 0.050 0.050 0.000   0 0.050
BENYC7 29/01/2015 Call 11.000 1.475 1.475 0.000   0 1.475
BENYD7 29/01/2015 Put 11.000 0.065 0.065 0.000   40 0.065
BENYQ7 29/01/2015 Call 11.250 1.245 1.245 0.000   0 1.245
BENYR7 29/01/2015 Put 11.250 0.085 0.085 0.000   200 0.085
BENYG7 29/01/2015 Call 11.500 1.025 1.025 0.000   0 1.025
BENYH7 29/01/2015 Put 11.500 0.115 0.115 0.000   0 0.115
BENY47 29/01/2015 Call 11.750 0.815 0.815 0.000   0 0.815
BENY57 29/01/2015 Put 11.750 0.160 0.160 0.000   0 0.160
BENY87 29/01/2015 Call 12.000 0.625 0.625 0.000 75 117 0.625
BENY97 29/01/2015 Put 12.000 0.225 0.225 0.000   182 0.225
BENYK7 29/01/2015 Call 12.250 0.460 0.460 0.000   65 0.460
BENYL7 29/01/2015 Put 12.250 0.315 0.315 0.000   112 0.315
BENYE7 29/01/2015 Call 12.500 0.320 0.320 0.000   0 0.320
BENYF7 29/01/2015 Put 12.500 0.430 0.430 0.000   60 0.430
BENY27 29/01/2015 Call 12.750 0.215 0.215 0.000   100 0.215
BENY37 29/01/2015 Put 12.750 0.570 0.570 0.000   0 0.570
BENY67 29/01/2015 Call 13.000 0.135 0.135 0.000   20 0.135
BENY77 29/01/2015 Put 13.000 0.745 0.745 0.000   0 0.745
BENYM7 29/01/2015 Call 13.250 0.080 0.080 0.000   15 0.080
BENYN7 29/01/2015 Put 13.250 0.940 0.940 0.000   0 0.940
BENXZ7 29/01/2015 Call 13.500 0.045 0.045 0.000   0 0.045
BENY17 29/01/2015 Put 13.500 1.160 1.160 0.000   0 1.160
BENYA7 29/01/2015 Call 13.750 0.025 0.025 0.000   0 0.025
BENYB7 29/01/2015 Put 13.750 1.400 1.400 0.000   0 1.400
BENYO7 29/01/2015 Call 14.000 0.015 0.015 0.000   0 0.015
BENYP7 29/01/2015 Put 14.000 1.650 1.650 0.000   0 1.650
BENYI7 29/01/2015 Call 14.250 0.007 0.007 0.000   0 0.007
BENYJ7 29/01/2015 Put 14.250 1.900 1.900 0.000   0 1.900
BENZ47 29/01/2015 Call 14.500 0.003 0.003 0.000   0 0.003
BENZ57 29/01/2015 Put 14.500 2.150 2.150 0.000   0 2.150
BENZQ7 29/01/2015 Call 14.750 0.002 0.002 0.000   0 0.002
BENZR7 29/01/2015 Put 14.750 2.400 2.400 0.000   0 2.400
BENE68 26/02/2015 Call 9.500 2.935 2.935 0.000   0 2.935
BENE78 26/02/2015 Put 9.500 0.030 0.030 0.000   0 0.030
BENDV8 26/02/2015 Call 9.750 2.690 2.690 0.000   0 2.690
BENDW8 26/02/2015 Put 9.750 0.040 0.040 0.000   0 0.040
BENDL8 26/02/2015 Call 10.000 2.450 2.450 0.000   0 2.450
BENDM8 26/02/2015 Put 10.000 0.045 0.045 0.000   50 0.045
BENC38 26/02/2015 Call 10.250 2.205 2.205 0.000   0 2.205
BENC48 26/02/2015 Put 10.250 0.050 0.050 0.000   0 0.050
BENBW8 26/02/2015 Call 10.500 1.965 1.965 0.000   0 1.965
BENBX8 26/02/2015 Put 10.500 0.065 0.065 0.000   0 0.065
BENZW7 26/02/2015 Call 10.750 1.725 1.725 0.000   0 1.725
BENZX7 26/02/2015 Put 10.750 0.085 0.085 0.000   50 0.085
BENB48 26/02/2015 Call 11.000 1.495 1.495 0.000   0 1.495
BENB58 26/02/2015 Put 11.000 0.110 0.110 0.000   0 0.110
BENBJ8 26/02/2015 Call 11.250 1.270 1.270 0.000   0 1.270
BENBK8 26/02/2015 Put 11.250 0.150 0.150 0.000   0 0.150
BENBO8 26/02/2015 Call 11.500 1.055 1.055 0.000   0 1.055
BENBP8 26/02/2015 Put 11.500 0.200 0.200 0.000   50 0.200
BENZY7 26/02/2015 Call 11.750 0.855 0.855 0.000   0 0.855
BENB18 26/02/2015 Put 11.750 0.270 0.270 0.000   0 0.270
BENB28 26/02/2015 Call 12.000 0.675 0.675 0.000   80 0.675
BENB38 26/02/2015 Put 12.000 0.355 0.355 0.000   0 0.355
BENBL8 26/02/2015 Call 12.250 0.510 0.510 0.000   0 0.510
BENBM8 26/02/2015 Put 12.250 0.470 0.470 0.000   0 0.470
BENZU7 26/02/2015 Call 12.500 0.375 0.375 0.000   50 0.375
BENZV7 26/02/2015 Put 12.500 0.610 0.610 0.000   0 0.610
BENB88 26/02/2015 Call 12.750 0.265 0.265 0.000   100 0.265
BENB98 26/02/2015 Put 12.750 0.775 0.775 0.000   0 0.775
BENBH8 26/02/2015 Call 13.000 0.180 0.180 0.000   100 0.180
BENBI8 26/02/2015 Put 13.000 0.960 0.960 0.000   0 0.960
BENBS8 26/02/2015 Call 13.250 0.120 0.120 0.000   100 0.120
BENBT8 26/02/2015 Put 13.250 1.170 1.170 0.000   0 1.170
BENZS7 26/02/2015 Call 13.500 0.075 0.075 0.000   100 0.075
BENZT7 26/02/2015 Put 13.500 1.390 1.390 0.000   0 1.390
BENB68 26/02/2015 Call 13.750 0.050 0.050 0.000   200 0.050
BENB78 26/02/2015 Put 13.750 1.620 1.620 0.000   0 1.620
BENBF8 26/02/2015 Call 14.000 0.035 0.035 0.000   50 0.035
BENBG8 26/02/2015 Put 14.000 1.860 1.860 0.000   0 1.860
BENBQ8 26/02/2015 Call 14.250 0.025 0.025 0.000   0 0.025
BENBR8 26/02/2015 Put 14.250 2.105 2.105 0.000   0 2.105
BENBU8 26/02/2015 Call 14.500 0.015 0.015 0.000   0 0.015
BENBV8 26/02/2015 Put 14.500 2.350 2.350 0.000   0 2.350
BENE88 26/03/2015 Call 9.500 2.935 2.935 0.000   0 2.935
BENE98 26/03/2015 Put 9.500 0.045 0.045 0.000   0 0.045
BENDX8 26/03/2015 Call 9.750 2.690 2.690 0.000   0 2.690
BENDY8 26/03/2015 Put 9.750 0.050 0.050 0.000   0 0.050
BENDN8 26/03/2015 Call 10.000 2.450 2.450 0.000   0 2.450
BENDO8 26/03/2015 Put 10.000 0.060 0.060 0.000   0 0.060
BEND58 26/03/2015 Call 10.250 2.205 2.205 0.000   0 2.205
BEND68 26/03/2015 Put 10.250 0.070 0.070 0.000   0 0.070
BENCG8 26/03/2015 Call 10.500 1.965 1.965 0.000   0 1.965
BENCH8 26/03/2015 Put 10.500 0.090 0.090 0.000   50 0.090
BENCI8 26/03/2015 Call 10.750 1.730 1.730 0.000   0 1.730
BENCJ8 26/03/2015 Put 10.750 0.115 0.115 0.000   0 0.115
BENCW8 26/03/2015 Call 11.000 1.500 1.500 0.000   0 1.500
BENCX8 26/03/2015 Put 11.000 0.150 0.150 0.175 50 50 0.150
BENCS8 26/03/2015 Call 11.250 1.285 1.285 0.000   0 1.285
BENCT8 26/03/2015 Put 11.250 0.195 0.195 0.000   0 0.195
BENC98 26/03/2015 Call 11.500 1.075 1.075 0.000   0 1.075
BENCF8 26/03/2015 Put 11.500 0.255 0.255 0.000   98 0.255
BENCY8 26/03/2015 Call 11.750 0.880 0.880 0.000   0 0.880
BENCZ8 26/03/2015 Put 11.750 0.330 0.330 0.000   0 0.330
BEND38 26/03/2015 Call 12.000 0.700 0.700 0.000 75 125 0.700
BEND48 26/03/2015 Put 12.000 0.425 0.425 0.000   0 0.425
BENC78 26/03/2015 Call 12.250 0.540 0.540 0.000   90 0.540
BENC88 26/03/2015 Put 12.250 0.545 0.545 0.000   0 0.545
BENCK8 26/03/2015 Call 12.500 0.405 0.405 0.000   0 0.405
BENCL8 26/03/2015 Put 12.500 0.685 0.685 0.000   0 0.685
BENCU8 26/03/2015 Call 12.750 0.290 0.290 0.000   0 0.290
BENCV8 26/03/2015 Put 12.750 0.845 0.845 0.000   0 0.845
BEND18 26/03/2015 Call 13.000 0.205 0.205 0.000   0 0.205
BEND28 26/03/2015 Put 13.000 1.020 1.020 0.000   0 1.020
BENC58 26/03/2015 Call 13.250 0.140 0.140 0.000   0 0.140
BENC68 26/03/2015 Put 13.250 1.210 1.210 0.000   0 1.210
BENCM8 26/03/2015 Call 13.500 0.090 0.090 0.000   0 0.090
BENCN8 26/03/2015 Put 13.500 1.410 1.410 0.000   0 1.410
BENCO8 26/03/2015 Call 13.750 0.055 0.055 0.000   0 0.055
BENCP8 26/03/2015 Put 13.750 1.625 1.625 0.000   0 1.625
BENCQ8 26/03/2015 Call 14.000 0.035 0.035 0.000   0 0.035
BENCR8 26/03/2015 Put 14.000 1.855 1.855 0.000   0 1.855
BENEN8 23/04/2015 Call 10.500            
BENEO8 23/04/2015 Put 10.500            
BENEP8 23/04/2015 Call 10.750            
BENEQ8 23/04/2015 Put 10.750            
BENER8 23/04/2015 Call 11.000            
BENES8 23/04/2015 Put 11.000            
BENET8 23/04/2015 Call 11.250            
BENEU8 23/04/2015 Put 11.250            
BENEV8 23/04/2015 Call 11.500            
BENEW8 23/04/2015 Put 11.500            
BENEX8 23/04/2015 Call 11.750            
BENEY8 23/04/2015 Put 11.750            
BENEZ8 23/04/2015 Call 12.000            
BENF18 23/04/2015 Put 12.000            
BENF28 23/04/2015 Call 12.250            
BENF38 23/04/2015 Put 12.250            
BENF48 23/04/2015 Call 12.500            
BENF58 23/04/2015 Put 12.500            
BENF68 23/04/2015 Call 12.750            
BENF78 23/04/2015 Put 12.750            
BENF88 23/04/2015 Call 13.000            
BENF98 23/04/2015 Put 13.000            
BENFF8 23/04/2015 Call 13.250            
BENFG8 23/04/2015 Put 13.250            
BENFH8 23/04/2015 Call 13.500            
BENFI8 23/04/2015 Put 13.500            
BENFJ8 23/04/2015 Call 13.750            
BENFK8 23/04/2015 Put 13.750            
BENFL8 23/04/2015 Call 14.000            
BENFM8 23/04/2015 Put 14.000            

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.