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 Up 0.100 12.530 12.540 12.550 12.650 12.500 524,723 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENRJ7 24/07/2014 Call 9.250 3.310 3.310 0.000   0 3.190
BENRK7 24/07/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENQP7 24/07/2014 Call 9.500 3.060 3.060 0.000   0 2.940
BENQQ7 24/07/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENPM7 24/07/2014 Call 9.750 2.810 2.810 0.000   0 2.690
BENPN7 24/07/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENPO7 24/07/2014 Call 10.000 2.560 2.560 0.000   0 2.440
BENPP7 24/07/2014 Put 10.000 0.000 0.000 0.000   0 0.000
BENPQ7 24/07/2014 Call 10.250 2.180 2.400 0.000   0 2.195
BENPR7 24/07/2014 Put 10.250 0.000 0.000 0.000   0 0.000
BENPS7 24/07/2014 Call 10.500 1.930 2.150 0.000   0 1.945
BENPT7 24/07/2014 Put 10.500 0.000 0.000 0.000   75 0.000
BENPU7 24/07/2014 Call 10.750 1.700 1.880 0.000   0 1.695
BENPV7 24/07/2014 Put 10.750 0.000 0.000 0.000   148 0.000
BENPW7 24/07/2014 Call 11.000 1.450 1.630 0.000   0 1.445
BENPX7 24/07/2014 Put 11.000 0.000 0.000 0.000   90 0.000
BENPY7 24/07/2014 Call 11.250 1.200 1.380 0.000   0 1.195
BENPZ7 24/07/2014 Put 11.250 0.000 0.060 0.000   60 0.000
BENQ17 24/07/2014 Call 11.500 0.970 1.110 0.000   90 0.945
BENQ27 24/07/2014 Put 11.500 0.000 0.060 0.000   293 0.000
BENQ37 24/07/2014 Call 11.750 0.720 0.860 0.000   65 0.695
BENQ47 24/07/2014 Put 11.750 0.000 0.060 0.000   100 0.000
BENQ57 24/07/2014 Call 12.000 0.480 0.600 0.000   258 0.450
BENQ67 24/07/2014 Put 12.000 0.000 0.060 0.000   0 0.000
BENQ77 24/07/2014 Call 12.250 0.245 0.335 0.000   147 0.215
BENQ87 24/07/2014 Put 12.250 0.000 0.060 0.000   625 0.000
BENQ97 24/07/2014 Call 12.500 0.050 0.075 0.050 353 170 0.045
BENQA7 24/07/2014 Put 12.500 0.000 0.060 0.000   230 0.075
BENQB7 24/07/2014 Call 12.750 0.000 0.060 0.000   0 0.001
BENQC7 24/07/2014 Put 12.750 0.175 0.245 0.000   0 0.310
BENQD7 24/07/2014 Call 13.000 0.000 0.060 0.000   0 0.000
BENQE7 24/07/2014 Put 13.000 0.000 0.000 0.000   0 0.560
BENQF7 24/07/2014 Call 13.250 0.000 0.060 0.000   0 0.000
BENQG7 24/07/2014 Put 13.250 0.000 0.000 0.000   0 0.810
BENR27 24/07/2014 Call 13.500 0.000 0.060 0.000   0 0.000
BENR37 24/07/2014 Put 13.500 0.000 0.000 0.000   0 1.060
BENVT7 24/07/2014 Call 13.750 0.000 0.060 0.000   0 0.000
BENVU7 24/07/2014 Put 13.750 0.000 0.000 0.000   0 1.310
BENW67 24/07/2014 Call 14.000 0.000 0.060 0.000   0 0.000
BENW77 24/07/2014 Put 14.000 0.000 0.000 0.000   0 1.560
BENXI7 24/07/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXJ7 24/07/2014 Put 14.250 1.690 1.690 0.000   0 1.810
BENS47 28/08/2014 Call 9.250 3.325 3.325 0.000   0 3.205
BENS57 28/08/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENSA7 28/08/2014 Call 9.500 3.075 3.075 0.000   0 2.955
BENSB7 28/08/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENRR7 28/08/2014 Call 9.750 2.825 2.825 0.000   0 2.705
BENRS7 28/08/2014 Put 9.750 0.000 0.000 0.000   0 0.000
BENRX7 28/08/2014 Call 10.000 2.575 2.575 0.000   0 2.455
BENRY7 28/08/2014 Put 10.000 0.000 0.000 0.000   100 0.000
BENS67 28/08/2014 Call 10.250 2.195 2.415 0.000   0 2.210
BENS77 28/08/2014 Put 10.250 0.000 0.060 0.000   0 0.000
BENSC7 28/08/2014 Call 10.500 1.945 2.165 0.000   0 1.960
BENSD7 28/08/2014 Put 10.500 0.000 0.060 0.000   0 0.000
BENRP7 28/08/2014 Call 10.750 1.715 1.895 0.000   0 1.710
BENRQ7 28/08/2014 Put 10.750 0.000 0.060 0.000   0 0.001
BENS27 28/08/2014 Call 11.000 1.470 1.650 0.000   0 1.465
BENS37 28/08/2014 Put 11.000 0.000 0.060 0.000   0 0.005
BENRT7 28/08/2014 Call 11.250 1.220 1.400 0.000   0 1.215
BENRU7 28/08/2014 Put 11.250 0.000 0.060 0.000   0 0.015
BENSE7 28/08/2014 Call 11.500 0.990 1.130 0.000   175 0.970
BENSF7 28/08/2014 Put 11.500 0.010 0.060 0.000   0 0.035
BENRN7 28/08/2014 Call 11.750 0.745 0.885 0.000   230 0.735
BENRO7 28/08/2014 Put 11.750 0.035 0.085 0.000   0 0.070
BENTN7 28/08/2014 Call 11.760 0.605 0.605 0.000   65 0.505
BENTO7 28/08/2014 Put 11.760 0.060 0.060 0.000   35 0.075
BENRZ7 28/08/2014 Call 12.000 0.520 0.640 0.000   135 0.505
BENS17 28/08/2014 Put 12.000 0.080 0.135 0.000   200 0.140
BENTP7 28/08/2014 Call 12.010 0.405 0.405 0.000   486 0.320
BENTQ7 28/08/2014 Put 12.010 0.115 0.115 0.000   0 0.145
BENS87 28/08/2014 Call 12.250 0.320 0.410 0.000   0 0.310
BENS97 28/08/2014 Put 12.250 0.165 0.230 0.000   250 0.255
BENTS7 28/08/2014 Call 12.260 0.245 0.245 0.000   423 0.180
BENTR7 28/08/2014 Put 12.260 0.205 0.205 0.000   0 0.255
BENRL7 28/08/2014 Call 12.500 0.160 0.225 0.000   59 0.155
BENRM7 28/08/2014 Put 12.500 0.295 0.385 0.000   0 0.420
BENXB7 28/08/2014 Call 12.510 0.125 0.125 0.000   138 0.085
BENXC7 28/08/2014 Put 12.510 0.345 0.345 0.000   0 0.420
BENRV7 28/08/2014 Call 12.750 0.050 0.110 0.000   0 0.060
BENRW7 28/08/2014 Put 12.750 0.000 0.000 0.000   0 0.630
BENXD7 28/08/2014 Call 12.760 0.055 0.055 0.000   0 0.030
BENXF7 28/08/2014 Put 12.760 0.535 0.535 0.000   0 0.630
BENSG7 28/08/2014 Call 13.000 0.000 0.060 0.000   0 0.020
BENSH7 28/08/2014 Put 13.000 0.000 0.000 0.000   0 0.865
BENXH7 28/08/2014 Call 13.010 0.020 0.020 0.000   0 0.010
BENXG7 28/08/2014 Put 13.010 0.755 0.755 0.000   0 0.865
BENTJ7 28/08/2014 Call 13.250 0.000 0.060 0.000   0 0.005
BENTK7 28/08/2014 Put 13.250 0.000 0.000 0.000   0 1.110
BENUQ7 28/08/2014 Call 13.500 0.000 0.060 0.000   0 0.001
BENUR7 28/08/2014 Put 13.500 0.000 0.000 0.000   0 1.355
BENVV7 28/08/2014 Call 13.750 0.000 0.060 0.000   0 0.000
BENVW7 28/08/2014 Put 13.750 0.000 0.000 0.000   0 1.605
BENW87 28/08/2014 Call 14.000 0.000 0.060 0.000   0 0.000
BENW97 28/08/2014 Put 14.000 0.000 0.000 0.000   0 1.855
BENXK7 28/08/2014 Call 14.250 0.000 0.060 0.000   0 0.000
BENXL7 28/08/2014 Put 14.250 1.985 1.985 0.000   0 2.105
BENTH7 25/09/2014 Call 9.250 3.325 3.325 0.000   0 3.205
BENTI7 25/09/2014 Put 9.250 0.001 0.001 0.000   0 0.000
BENT97 25/09/2014 Call 9.500 3.075 3.075 0.000   0 2.955
BENTA7 25/09/2014 Put 9.500 0.001 0.001 0.000   0 0.001
BENSW7 25/09/2014 Call 9.750 2.825 2.825 0.000   0 2.705
BENSX7 25/09/2014 Put 9.750 0.003 0.003 0.000   0 0.002
BENT17 25/09/2014 Call 10.000 2.575 2.575 0.000   0 2.455
BENT27 25/09/2014 Put 10.000 0.006 0.006 0.000   0 0.005
BENSI7 25/09/2014 Call 10.250 2.325 2.325 0.000   0 2.205
BENSJ7 25/09/2014 Put 10.250 0.000 0.060 0.000   0 0.010
BENT77 25/09/2014 Call 10.500 2.075 2.075 0.000   0 1.960
BENT87 25/09/2014 Put 10.500 0.000 0.060 0.000   173 0.015
BENSU7 25/09/2014 Call 10.750 1.830 1.830 0.000   0 1.710
BENSV7 25/09/2014 Put 10.750 0.000 0.000 0.000   0 0.025
BENSM7 25/09/2014 Call 11.000 0.000 0.000 0.000   0 1.460
BENSN7 25/09/2014 Put 11.000 0.015 0.075 0.000   0 0.040
BENSQ7 25/09/2014 Call 11.250 1.220 1.400 0.000   100 1.215
BENSR7 25/09/2014 Put 11.250 0.025 0.065 0.000   50 0.055
BENT57 25/09/2014 Call 11.500 0.990 1.130 0.000   70 0.970
BENT67 25/09/2014 Put 11.500 0.045 0.085 0.000   0 0.085
BENSS7 25/09/2014 Call 11.750 0.750 0.890 0.000   123 0.735
BENST7 25/09/2014 Put 11.750 0.080 0.125 0.000   0 0.130
BENSK7 25/09/2014 Call 12.000 0.525 0.645 0.000   0 0.510
BENSL7 25/09/2014 Put 12.000 0.135 0.190 0.000   63 0.200
BENTB7 25/09/2014 Call 12.250 0.335 0.425 0.000   0 0.320
BENTC7 25/09/2014 Put 12.250 0.215 0.295 0.000   100 0.305
BENSY7 25/09/2014 Call 12.500 0.180 0.250 0.000   100 0.170
BENSZ7 25/09/2014 Put 12.500 0.340 0.430 0.000   0 0.455
BENXV7 25/09/2014 Call 12.510 0.185 0.185 0.000   100 0.135
BENXU7 25/09/2014 Put 12.510 0.395 0.395 0.000   0 0.455
BENSO7 25/09/2014 Call 12.750 0.075 0.135 0.000   0 0.080
BENSP7 25/09/2014 Put 12.750 0.000 0.000 0.000   0 0.650
BENT37 25/09/2014 Call 13.000 0.015 0.075 0.000   0 0.030
BENT47 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.870
BENTL7 25/09/2014 Call 13.250 0.000 0.060 0.000   0 0.010
BENTM7 25/09/2014 Put 13.250 0.000 0.000 0.000   0 1.110
BENUS7 25/09/2014 Call 13.500 0.000 0.060 0.000   0 0.004
BENUT7 25/09/2014 Put 13.500 0.000 0.000 0.000   0 1.360
BENVX7 25/09/2014 Call 13.750 0.000 0.060 0.000   0 0.001
BENVY7 25/09/2014 Put 13.750 0.000 0.000 0.000   0 1.605
BENWA7 25/09/2014 Call 14.000 0.000 0.060 0.000   0 0.000
BENWB7 25/09/2014 Put 14.000 0.000 0.000 0.000   0 1.855
BENXM7 25/09/2014 Call 14.250 0.000 0.060 0.000   0 0.000
BENXN7 25/09/2014 Put 14.250 1.985 1.985 0.000   0 2.105
BENUO7 30/10/2014 Call 9.500 3.075 3.075 0.000   0 2.955
BENUP7 30/10/2014 Put 9.500 0.003 0.003 0.000   0 0.007
BENUC7 30/10/2014 Call 9.750 2.825 2.825 0.000   0 2.705
BENUD7 30/10/2014 Put 9.750 0.000 0.060 0.000   0 0.010
BENU47 30/10/2014 Call 10.000 2.575 2.575 0.000   0 2.455
BENU57 30/10/2014 Put 10.000 0.000 0.000 0.000   0 0.020
BENTV7 30/10/2014 Call 10.250 2.325 2.325 0.000   0 2.210
BENTW7 30/10/2014 Put 10.250 0.015 0.015 0.000   0 0.025
BENUI7 30/10/2014 Call 10.500 2.075 2.075 0.000   0 1.960
BENUJ7 30/10/2014 Put 10.500 0.030 0.030 0.000   50 0.035
BENUA7 30/10/2014 Call 10.750 0.000 0.000 0.000   0 1.710
BENUB7 30/10/2014 Put 10.750 0.020 0.080 0.000   0 0.045
BENU67 30/10/2014 Call 11.000 1.465 1.645 0.000   0 1.465
BENU77 30/10/2014 Put 11.000 0.030 0.075 0.000   0 0.060
BENTT7 30/10/2014 Call 11.250 1.220 1.400 0.000   0 1.220
BENTU7 30/10/2014 Put 11.250 0.050 0.090 0.000   0 0.085
BENUE7 30/10/2014 Call 11.500 0.995 1.135 0.000   62 0.975
BENUF7 30/10/2014 Put 11.500 0.080 0.120 0.000   0 0.120
BENUK7 30/10/2014 Call 11.750 0.755 0.895 0.000   100 0.745
BENUL7 30/10/2014 Put 11.750 0.120 0.170 0.000   0 0.170
BENTZ7 30/10/2014 Call 12.000 0.540 0.660 0.000   50 0.535
BENU17 30/10/2014 Put 12.000 0.180 0.210 0.000   0 0.245
BENTX7 30/10/2014 Call 12.250 0.350 0.470 0.000   0 0.355
BENTY7 30/10/2014 Put 12.250 0.270 0.345 0.000   0 0.355
BENUG7 30/10/2014 Call 12.500 0.215 0.305 0.000   0 0.220
BENUH7 30/10/2014 Put 12.500 0.375 0.495 0.000   0 0.495
BENUM7 30/10/2014 Call 12.750 0.120 0.185 0.000   0 0.125
BENUN7 30/10/2014 Put 12.750 0.000 0.000 0.000   0 0.670
BENU27 30/10/2014 Call 13.000 0.055 0.115 0.000   0 0.070
BENU37 30/10/2014 Put 13.000 0.000 0.000 0.000   0 0.880
BENU87 30/10/2014 Call 13.250 0.020 0.080 0.000   0 0.035
BENU97 30/10/2014 Put 13.250 0.000 0.000 0.000   0 1.110
BENUU7 30/10/2014 Call 13.500 0.000 0.060 0.000   0 0.015
BENUV7 30/10/2014 Put 13.500 0.000 0.000 0.000   0 1.355
BENVZ7 30/10/2014 Call 13.750 0.000 0.060 0.000   0 0.008
BENW17 30/10/2014 Put 13.750 0.000 0.000 0.000   0 1.605
BENWC7 30/10/2014 Call 14.000 0.000 0.060 0.000   0 0.003
BENWD7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 1.855
BENXO7 30/10/2014 Call 14.250 0.000 0.060 0.000   0 0.001
BENXP7 30/10/2014 Put 14.250 1.985 1.985 0.000   0 2.105
BENV77 27/11/2014 Call 10.000 2.575 2.575 0.000   0 2.455
BENV87 27/11/2014 Put 10.000 0.030 0.030 0.000   0 0.035
BENUY7 27/11/2014 Call 10.250 2.325 2.325 0.000   0 2.210
BENUZ7 27/11/2014 Put 10.250 0.030 0.030 0.000   0 0.035
BENVP7 27/11/2014 Call 10.500 2.075 2.075 0.000   0 1.960
BENVQ7 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.040
BENVH7 27/11/2014 Call 10.750 0.000 0.000 0.000   0 1.710
BENVI7 27/11/2014 Put 10.750 0.000 0.000 0.000   0 0.055
BENV57 27/11/2014 Call 11.000 0.000 0.000 0.000   0 1.465
BENV67 27/11/2014 Put 11.000 0.000 0.000 0.000   0 0.075
BENV17 27/11/2014 Call 11.250 0.000 0.000 0.000   0 1.220
BENV27 27/11/2014 Put 11.250 0.000 0.000 0.000   50 0.100
BENVN7 27/11/2014 Call 11.500 0.000 0.000 0.000   20 0.980
BENVO7 27/11/2014 Put 11.500 0.000 0.000 0.000   0 0.145
BENVJ7 27/11/2014 Call 11.750 0.000 0.000 0.000   29 0.755
BENVK7 27/11/2014 Put 11.750 0.000 0.000 0.000   50 0.205
BENV37 27/11/2014 Call 12.000 0.000 0.000 0.000   120 0.555
BENV47 27/11/2014 Put 12.000 0.000 0.000 0.000   0 0.285
BENVB7 27/11/2014 Call 12.250 0.465 0.465 0.000   0 0.390
BENVC7 27/11/2014 Put 12.250 0.340 0.340 0.000   0 0.395
BENVD7 27/11/2014 Call 12.500 0.000 0.000 0.000   75 0.260
BENVE7 27/11/2014 Put 12.500 0.460 0.460 0.000   0 0.535
BENV97 27/11/2014 Call 12.750 0.000 0.000 0.000   82 0.170
BENVA7 27/11/2014 Put 12.750 0.000 0.000 0.000   0 0.700
BENUW7 27/11/2014 Call 13.000 0.000 0.000 0.000   0 0.105
BENUX7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.900
BENVL7 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.065
BENVM7 27/11/2014 Put 13.250 0.000 0.000 0.000   0 1.120
BENVF7 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.035
BENVG7 27/11/2014 Put 13.500 0.000 0.000 0.000   0 1.360
BENW27 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.020
BENW37 27/11/2014 Put 13.750 0.000 0.000 0.000   0 1.605
BENWE7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.010
BENWF7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 1.855
BENXQ7 27/11/2014 Call 14.250 0.008 0.008 0.000   0 0.005
BENXR7 27/11/2014 Put 14.250 1.985 1.985 0.000   0 2.105
BENX97 18/12/2014 Call 10.500 2.075 2.075 0.000   0 1.960
BENXA7 18/12/2014 Put 10.500 0.040 0.040 0.000   0 0.050
BENWO7 18/12/2014 Call 10.750 0.000 0.000 0.000   0 1.710
BENWP7 18/12/2014 Put 10.750 0.055 0.055 0.000   0 0.065
BENWM7 18/12/2014 Call 11.000 0.000 0.000 0.000   0 1.465
BENWN7 18/12/2014 Put 11.000 0.000 0.000 0.000   0 0.085
BENWW7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 1.220
BENWX7 18/12/2014 Put 11.250 0.000 0.000 0.000   0 0.120
BENX77 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.985
BENX87 18/12/2014 Put 11.500 0.000 0.000 0.000   0 0.165
BENWQ7 18/12/2014 Call 11.750 0.000 0.000 0.000   0 0.770
BENWR7 18/12/2014 Put 11.750 0.000 0.000 0.000   0 0.230
BENWG7 18/12/2014 Call 12.000 0.000 0.000 0.000   0 0.580
BENWH7 18/12/2014 Put 12.000 0.000 0.000 0.000   0 0.310
BENWY7 18/12/2014 Call 12.250 0.495 0.495 0.000   0 0.425
BENWZ7 18/12/2014 Put 12.250 0.365 0.365 0.000   0 0.420
BENX37 18/12/2014 Call 12.500 0.355 0.355 0.000   0 0.300
BENX47 18/12/2014 Put 12.500 0.490 0.490 0.000   0 0.555
BENWS7 18/12/2014 Call 12.750 0.000 0.000 0.000   0 0.205
BENWT7 18/12/2014 Put 12.750 0.000 0.000 0.000   0 0.725
BENWI7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.135
BENWJ7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.915
BENX17 18/12/2014 Call 13.250 0.000 0.000 0.000   0 0.090
BENX27 18/12/2014 Put 13.250 0.000 0.000 0.000   0 1.130
BENX57 18/12/2014 Call 13.500 0.000 0.000 0.000   0 0.055
BENX67 18/12/2014 Put 13.500 0.000 0.000 0.000   0 1.365
BENWU7 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.035
BENWV7 18/12/2014 Put 13.750 0.000 0.000 0.000   0 1.610
BENWK7 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.020
BENWL7 18/12/2014 Put 14.000 0.000 0.000 0.000   0 1.855
BENXS7 18/12/2014 Call 14.250 0.015 0.015 0.000   0 0.010
BENXT7 18/12/2014 Put 14.250 1.985 1.985 0.000   0 2.105

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.