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 11.250 Up 0.210 11.150 11.260 11.150 11.270 11.090 1,062,592 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENR87 23/04/2014 Call 9.250 2.005 2.005 0.000   0 2.005
BENR97 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENQJ7 23/04/2014 Call 9.500 1.755 1.755 0.000   0 1.755
BENQK7 23/04/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENLG7 23/04/2014 Call 9.750 1.505 1.505 0.000   0 1.505
BENLH7 23/04/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENLI7 23/04/2014 Call 10.000 1.255 1.255 0.000   0 1.255
BENLJ7 23/04/2014 Put 10.000 0.000 0.000 0.000   470 0.000
BENLK7 23/04/2014 Call 10.250 1.005 1.005 0.000   0 1.005
BENLL7 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
BENLM7 23/04/2014 Call 10.500 0.755 0.755 0.000   0 0.755
BENLN7 23/04/2014 Put 10.500 0.000 0.000 0.000   140 0.000
BENLO7 23/04/2014 Call 10.750 0.505 0.505 0.000   0 0.505
BENLP7 23/04/2014 Put 10.750 0.002 0.002 0.000   1,147 0.002
BENLQ7 23/04/2014 Call 11.000 0.260 0.260 0.000   0 0.260
BENLR7 23/04/2014 Put 11.000 0.020 0.020 0.000   106 0.020
BENLS7 23/04/2014 Call 11.250 0.065 0.065 0.035 50 225 0.065
BENLT7 23/04/2014 Put 11.250 0.105 0.105 0.000   200 0.105
BENLU7 23/04/2014 Call 11.500 0.005 0.005 0.000   470 0.005
BENLW7 23/04/2014 Put 11.500 0.280 0.280 0.000   80 0.280
BENLX7 23/04/2014 Call 11.750 0.000 0.000 0.000   186 0.000
BENLY7 23/04/2014 Put 11.750 0.510 0.510 0.000   0 0.510
BENLZ7 23/04/2014 Call 12.000 0.000 0.000 0.000   184 0.000
BENM17 23/04/2014 Put 12.000 0.755 0.755 0.000   0 0.755
BENM27 23/04/2014 Call 12.250 0.000 0.000 0.000   0 0.000
BENM37 23/04/2014 Put 12.250 1.000 1.000 0.000   0 1.000
BENM47 23/04/2014 Call 12.500 0.000 0.000 0.000   0 0.000
BENM57 23/04/2014 Put 12.500 1.250 1.250 0.000   0 1.250
BENM67 23/04/2014 Call 12.750 0.000 0.000 0.000   0 0.000
BENM77 23/04/2014 Put 12.750 1.500 1.500 0.000   0 1.500
BENM87 23/04/2014 Call 13.000 0.000 0.000 0.000   0 0.000
BENM97 23/04/2014 Put 13.000 1.750 1.750 0.000   0 1.750
BENMA7 23/04/2014 Call 13.250 0.000 0.000 0.000   0 0.000
BENMB7 23/04/2014 Put 13.250 2.000 2.000 0.000   0 2.000
BENQV7 23/04/2014 Call 13.500 0.000 0.000 0.000   0 0.000
BENQW7 23/04/2014 Put 13.500 2.250 2.250 0.000   0 2.250
BENRF7 29/05/2014 Call 9.250 2.030 2.030 0.000   0 2.030
BENRG7 29/05/2014 Put 9.250 0.006 0.006 0.000   0 0.006
BENQL7 29/05/2014 Call 9.500 1.780 1.780 0.000   0 1.780
BENQM7 29/05/2014 Put 9.500 0.010 0.010 0.000   0 0.010
BENMC7 29/05/2014 Call 9.750 1.530 1.530 0.000   0 1.530
BENMD7 29/05/2014 Put 9.750 0.015 0.015 0.000   0 0.015
BENME7 29/05/2014 Call 10.000 1.285 1.285 0.000   0 1.285
BENMF7 29/05/2014 Put 10.000 0.025 0.025 0.000   345 0.025
BENMG7 29/05/2014 Call 10.250 1.045 1.045 0.000   0 1.045
BENMH7 29/05/2014 Put 10.250 0.035 0.035 0.000   70 0.035
BENMI7 29/05/2014 Call 10.500 0.815 0.815 0.000   0 0.815
BENMJ7 29/05/2014 Put 10.500 0.050 0.050 0.000   0 0.050
BENMK7 29/05/2014 Call 10.750 0.600 0.600 0.000   0 0.600
BENML7 29/05/2014 Put 10.750 0.080 0.080 0.000   100 0.080
BENTG7 29/05/2014 Call 10.760 0.590 0.590 0.000   0 0.590
BENTF7 29/05/2014 Put 10.760 0.080 0.080 0.000   0 0.080
BENMM7 29/05/2014 Call 11.000 0.405 0.405 0.000   19 0.405
BENMN7 29/05/2014 Put 11.000 0.135 0.135 0.000   548 0.135
BENTD7 29/05/2014 Call 11.010 0.400 0.400 0.000   0 0.400
BENTE7 29/05/2014 Put 11.010 0.135 0.135 0.000   0 0.135
BENMO7 29/05/2014 Call 11.250 0.250 0.250 0.000   30 0.250
BENMP7 29/05/2014 Put 11.250 0.225 0.225 0.000   0 0.225
BENMQ7 29/05/2014 Call 11.500 0.145 0.145 0.000   239 0.145
BENMR7 29/05/2014 Put 11.500 0.365 0.365 0.000   0 0.365
BENMS7 29/05/2014 Call 11.750 0.080 0.080 0.000   219 0.080
BENMT7 29/05/2014 Put 11.750 0.545 0.545 0.000   0 0.545
BENMU7 29/05/2014 Call 12.000 0.040 0.040 0.000   20 0.040
BENMV7 29/05/2014 Put 12.000 0.760 0.760 0.000   0 0.760
BENMW7 29/05/2014 Call 12.250 0.025 0.025 0.000   0 0.025
BENMX7 29/05/2014 Put 12.250 1.000 1.000 0.000   0 1.000
BENMY7 29/05/2014 Call 12.500 0.010 0.010 0.000   0 0.010
BENMZ7 29/05/2014 Put 12.500 1.250 1.250 0.000   0 1.250
BENN17 29/05/2014 Call 12.750 0.005 0.005 0.000   0 0.005
BENN27 29/05/2014 Put 12.750 1.500 1.500 0.000   0 1.500
BENN37 29/05/2014 Call 13.000 0.002 0.002 0.000   0 0.002
BENN47 29/05/2014 Put 13.000 1.750 1.750 0.000   0 1.750
BENN57 29/05/2014 Call 13.250 0.001 0.001 0.000   0 0.001
BENN67 29/05/2014 Put 13.250 2.000 2.000 0.000   0 2.000
BENQX7 29/05/2014 Call 13.500 0.000 0.000 0.000   0 0.000
BENQY7 29/05/2014 Put 13.500 2.250 2.250 0.000   0 2.250
BENRH7 26/06/2014 Call 9.250 2.045 2.045 0.000   0 2.045
BENRI7 26/06/2014 Put 9.250 0.015 0.015 0.000   0 0.015
BENQN7 26/06/2014 Call 9.500 1.800 1.800 0.000   0 1.800
BENQO7 26/06/2014 Put 9.500 0.020 0.020 0.000   0 0.020
BENN77 26/06/2014 Call 9.750 1.560 1.560 0.000   0 1.560
BENN87 26/06/2014 Put 9.750 0.030 0.030 0.000   40 0.030
BENN97 26/06/2014 Call 10.000 1.325 1.325 0.000   0 1.325
BENNK7 26/06/2014 Put 10.000 0.035 0.035 0.000   64 0.035
BENNL7 26/06/2014 Call 10.250 1.090 1.090 0.000   0 1.090
BENNM7 26/06/2014 Put 10.250 0.055 0.055 0.000   50 0.055
BENNN7 26/06/2014 Call 10.500 0.870 0.870 0.000   0 0.870
BENNO7 26/06/2014 Put 10.500 0.080 0.080 0.000   110 0.080
BENNP7 26/06/2014 Call 10.750 0.665 0.665 0.000   0 0.665
BENNQ7 26/06/2014 Put 10.750 0.120 0.120 0.000   250 0.120
BENNR7 26/06/2014 Call 11.000 0.480 0.480 0.440 150 187 0.480
BENNS7 26/06/2014 Put 11.000 0.185 0.185 0.000   290 0.185
BENNT7 26/06/2014 Call 11.250 0.325 0.325 0.280 50 150 0.325
BENNU7 26/06/2014 Put 11.250 0.285 0.285 0.000   0 0.285
BENNV7 26/06/2014 Call 11.500 0.205 0.205 0.000   171 0.205
BENNW7 26/06/2014 Put 11.500 0.415 0.415 0.000   0 0.415
BENNX7 26/06/2014 Call 11.750 0.125 0.125 0.000   299 0.125
BENNY7 26/06/2014 Put 11.750 0.580 0.580 0.000   0 0.580
BENNZ7 26/06/2014 Call 12.000 0.070 0.070 0.000   60 0.070
BENP17 26/06/2014 Put 12.000 0.775 0.775 0.000   0 0.775
BENP27 26/06/2014 Call 12.250 0.040 0.040 0.000   40 0.040
BENP37 26/06/2014 Put 12.250 1.000 1.000 0.000   0 1.000
BENP47 26/06/2014 Call 12.500 0.020 0.020 0.000   0 0.020
BENP57 26/06/2014 Put 12.500 1.250 1.250 0.000   0 1.250
BENP67 26/06/2014 Call 12.750 0.010 0.010 0.000   0 0.010
BENP77 26/06/2014 Put 12.750 1.500 1.500 0.000   0 1.500
BENP87 26/06/2014 Call 13.000 0.006 0.006 0.000   0 0.006
BENP97 26/06/2014 Put 13.000 1.750 1.750 0.000   0 1.750
BENPK7 26/06/2014 Call 13.250 0.003 0.003 0.000   0 0.003
BENPL7 26/06/2014 Put 13.250 2.000 2.000 0.000   0 2.000
BENQZ7 26/06/2014 Call 13.500 0.001 0.001 0.000   0 0.001
BENR17 26/06/2014 Put 13.500 2.250 2.250 0.000   0 2.250
BENRJ7 24/07/2014 Call 9.250 2.075 2.075 0.000   0 2.075
BENRK7 24/07/2014 Put 9.250 0.015 0.015 0.000   0 0.015
BENQP7 24/07/2014 Call 9.500 1.835 1.835 0.000   0 1.835
BENQQ7 24/07/2014 Put 9.500 0.025 0.025 0.000   0 0.025
BENPM7 24/07/2014 Call 9.750 1.595 1.595 0.000   0 1.595
BENPN7 24/07/2014 Put 9.750 0.035 0.035 0.000   0 0.035
BENPO7 24/07/2014 Call 10.000 1.365 1.365 0.000   0 1.365
BENPP7 24/07/2014 Put 10.000 0.050 0.050 0.000   0 0.050
BENPQ7 24/07/2014 Call 10.250 1.140 1.140 0.000   0 1.140
BENPR7 24/07/2014 Put 10.250 0.075 0.075 0.000   0 0.075
BENPS7 24/07/2014 Call 10.500 0.925 0.925 0.000   0 0.925
BENPT7 24/07/2014 Put 10.500 0.110 0.110 0.000   0 0.110
BENPU7 24/07/2014 Call 10.750 0.725 0.725 0.000   0 0.725
BENPV7 24/07/2014 Put 10.750 0.160 0.160 0.000   250 0.160
BENPW7 24/07/2014 Call 11.000 0.550 0.550 0.000   0 0.550
BENPX7 24/07/2014 Put 11.000 0.235 0.235 0.000   40 0.235
BENPY7 24/07/2014 Call 11.250 0.395 0.395 0.000   0 0.395
BENPZ7 24/07/2014 Put 11.250 0.330 0.330 0.000   50 0.330
BENQ17 24/07/2014 Call 11.500 0.275 0.275 0.000   160 0.275
BENQ27 24/07/2014 Put 11.500 0.460 0.460 0.000   200 0.460
BENQ37 24/07/2014 Call 11.750 0.180 0.180 0.000   0 0.180
BENQ47 24/07/2014 Put 11.750 0.615 0.615 0.000   0 0.615
BENQ57 24/07/2014 Call 12.000 0.115 0.115 0.000   0 0.115
BENQ67 24/07/2014 Put 12.000 0.800 0.800 0.000   0 0.800
BENQ77 24/07/2014 Call 12.250 0.070 0.070 0.000   0 0.070
BENQ87 24/07/2014 Put 12.250 1.005 1.005 0.000   0 1.005
BENQ97 24/07/2014 Call 12.500 0.040 0.040 0.000   0 0.040
BENQA7 24/07/2014 Put 12.500 1.250 1.250 0.000   0 1.250
BENQB7 24/07/2014 Call 12.750 0.025 0.025 0.000   82 0.025
BENQC7 24/07/2014 Put 12.750 1.500 1.500 0.000   0 1.500
BENQD7 24/07/2014 Call 13.000 0.015 0.015 0.000   0 0.015
BENQE7 24/07/2014 Put 13.000 1.750 1.750 0.000   0 1.750
BENQF7 24/07/2014 Call 13.250 0.007 0.007 0.000   0 0.007
BENQG7 24/07/2014 Put 13.250 2.000 2.000 0.000   0 2.000
BENR27 24/07/2014 Call 13.500 0.003 0.003 0.000   0 0.003
BENR37 24/07/2014 Put 13.500 2.250 2.250 0.000   0 2.250
BENS47 28/08/2014 Call 9.250 2.085 2.085 0.000   0 2.085
BENS57 28/08/2014 Put 9.250 0.045 0.045 0.000   0 0.045
BENSA7 28/08/2014 Call 9.500 1.840 1.840 0.000   0 1.840
BENSB7 28/08/2014 Put 9.500 0.060 0.060 0.000   0 0.060
BENRR7 28/08/2014 Call 9.750 1.605 1.605 0.000   0 1.605
BENRS7 28/08/2014 Put 9.750 0.085 0.085 0.000   0 0.085
BENRX7 28/08/2014 Call 10.000 1.370 1.370 0.000   0 1.370
BENRY7 28/08/2014 Put 10.000 0.115 0.115 0.000   100 0.115
BENS67 28/08/2014 Call 10.250 1.150 1.150 0.000   0 1.150
BENS77 28/08/2014 Put 10.250 0.160 0.160 0.000   0 0.160
BENSC7 28/08/2014 Call 10.500 0.945 0.945 0.000   0 0.945
BENSD7 28/08/2014 Put 10.500 0.220 0.220 0.000   0 0.220
BENRP7 28/08/2014 Call 10.750 0.755 0.755 0.000   0 0.755
BENRQ7 28/08/2014 Put 10.750 0.305 0.305 0.000   0 0.305
BENS27 28/08/2014 Call 11.000 0.580 0.580 0.000   0 0.580
BENS37 28/08/2014 Put 11.000 0.410 0.410 0.000   0 0.410
BENRT7 28/08/2014 Call 11.250 0.435 0.435 0.000   0 0.435
BENRU7 28/08/2014 Put 11.250 0.540 0.540 0.000   0 0.540
BENSE7 28/08/2014 Call 11.500 0.315 0.315 0.000   223 0.315
BENSF7 28/08/2014 Put 11.500 0.695 0.695 0.000   0 0.695
BENRN7 28/08/2014 Call 11.750 0.220 0.220 0.000   0 0.220
BENRO7 28/08/2014 Put 11.750 0.875 0.875 0.000   0 0.875
BENRZ7 28/08/2014 Call 12.000 0.150 0.150 0.000   0 0.150
BENS17 28/08/2014 Put 12.000 1.070 1.070 0.000   0 1.070
BENS87 28/08/2014 Call 12.250 0.095 0.095 0.000   0 0.095
BENS97 28/08/2014 Put 12.250 1.280 1.280 0.000   0 1.280
BENRL7 28/08/2014 Call 12.500 0.065 0.065 0.000   0 0.065
BENRM7 28/08/2014 Put 12.500 1.505 1.505 0.000   0 1.505
BENRV7 28/08/2014 Call 12.750 0.040 0.040 0.000   0 0.040
BENRW7 28/08/2014 Put 12.750 1.740 1.740 0.000   0 1.740
BENSG7 28/08/2014 Call 13.000 0.025 0.025 0.000   0 0.025
BENSH7 28/08/2014 Put 13.000 1.975 1.975 0.000   0 1.975
BENTJ7 28/08/2014 Call 13.250 0.015 0.015 0.000   0 0.015
BENTK7 28/08/2014 Put 13.250 2.215 2.215 0.000   0 2.215
BENTH7 25/09/2014 Call 9.250 2.085 2.085 0.000   0 2.085
BENTI7 25/09/2014 Put 9.250 0.060 0.060 0.000   0 0.060
BENT97 25/09/2014 Call 9.500 1.845 1.845 0.000   0 1.845
BENTA7 25/09/2014 Put 9.500 0.075 0.075 0.000   0 0.075
BENSW7 25/09/2014 Call 9.750 1.605 1.605 0.000   0 1.605
BENSX7 25/09/2014 Put 9.750 0.105 0.105 0.000   0 0.105
BENT17 25/09/2014 Call 10.000 1.380 1.380 0.000   0 1.380
BENT27 25/09/2014 Put 10.000 0.140 0.140 0.000   0 0.140
BENSI7 25/09/2014 Call 10.250 1.160 1.160 0.000   0 1.160
BENSJ7 25/09/2014 Put 10.250 0.185 0.185 0.000   0 0.185
BENT77 25/09/2014 Call 10.500 0.955 0.955 0.000   0 0.955
BENT87 25/09/2014 Put 10.500 0.255 0.255 0.000   123 0.255
BENSU7 25/09/2014 Call 10.750 0.765 0.765 0.000   0 0.765
BENSV7 25/09/2014 Put 10.750 0.340 0.340 0.000   0 0.340
BENSM7 25/09/2014 Call 11.000 0.600 0.600 0.000   0 0.600
BENSN7 25/09/2014 Put 11.000 0.445 0.445 0.000   0 0.445
BENSQ7 25/09/2014 Call 11.250 0.455 0.455 0.000   100 0.455
BENSR7 25/09/2014 Put 11.250 0.575 0.575 0.000   0 0.575
BENT57 25/09/2014 Call 11.500 0.335 0.335 0.000   70 0.335
BENT67 25/09/2014 Put 11.500 0.730 0.730 0.000   0 0.730
BENSS7 25/09/2014 Call 11.750 0.240 0.240 0.000   123 0.240
BENST7 25/09/2014 Put 11.750 0.900 0.900 0.000   0 0.900
BENSK7 25/09/2014 Call 12.000 0.165 0.165 0.000   0 0.165
BENSL7 25/09/2014 Put 12.000 1.095 1.095 0.000   0 1.095
BENTB7 25/09/2014 Call 12.250 0.115 0.115 0.000   0 0.115
BENTC7 25/09/2014 Put 12.250 1.300 1.300 0.000   0 1.300
BENSY7 25/09/2014 Call 12.500 0.075 0.075 0.000   0 0.075
BENSZ7 25/09/2014 Put 12.500 1.520 1.520 0.000   0 1.520
BENSO7 25/09/2014 Call 12.750 0.050 0.050 0.000   0 0.050
BENSP7 25/09/2014 Put 12.750 1.745 1.745 0.000   0 1.745
BENT37 25/09/2014 Call 13.000 0.030 0.030 0.000   0 0.030
BENT47 25/09/2014 Put 13.000 1.980 1.980 0.000   0 1.980
BENTL7 25/09/2014 Call 13.250 0.020 0.020 0.000   0 0.020
BENTM7 25/09/2014 Put 13.250 2.220 2.220 0.000   0 2.220

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.