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 12.640 Down -0.110 12.580 12.680 12.690 12.700 12.560 1,066,564 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 3.400 3.400 0.000   0 3.400
BENS57 28/08/2014 Put 9.250 0.000 0.000 0.000   0 0.000
BENSA7 28/08/2014 Call 9.500 3.150 3.150 0.000   0 3.150
BENSB7 28/08/2014 Put 9.500 0.000 0.000 0.000   0 0.000
BENRR7 28/08/2014 Call 9.750 2.900 2.900 0.000   0 2.900
BENRS7 28/08/2014 Put 9.750 0.001 0.001 0.000   0 0.001
BENRX7 28/08/2014 Call 10.000 2.650 2.650 0.000   0 2.650
BENRY7 28/08/2014 Put 10.000 0.002 0.002 0.000   100 0.002
BENS67 28/08/2014 Call 10.250 2.400 2.400 0.000   0 2.400
BENS77 28/08/2014 Put 10.250 0.004 0.004 0.000   0 0.004
BENSC7 28/08/2014 Call 10.500 2.150 2.150 0.000   0 2.150
BENSD7 28/08/2014 Put 10.500 0.009 0.009 0.000   0 0.009
BENRP7 28/08/2014 Call 10.750 1.900 1.900 0.000   0 1.900
BENRQ7 28/08/2014 Put 10.750 0.015 0.015 0.000   0 0.015
BENS27 28/08/2014 Call 11.000 1.650 1.650 0.000   0 1.650
BENS37 28/08/2014 Put 11.000 0.020 0.020 0.000   0 0.020
BENRT7 28/08/2014 Call 11.250 1.400 1.400 0.000   0 1.400
BENRU7 28/08/2014 Put 11.250 0.035 0.035 0.000   0 0.035
BENSE7 28/08/2014 Call 11.500 1.155 1.155 0.000   175 1.155
BENSF7 28/08/2014 Put 11.500 0.050 0.050 0.000   0 0.050
BENRN7 28/08/2014 Call 11.750 0.910 0.910 0.000   230 0.910
BENRO7 28/08/2014 Put 11.750 0.070 0.070 0.000   0 0.070
BENTN7 28/08/2014 Call 11.760 0.660 0.660 0.000   65 0.660
BENTO7 28/08/2014 Put 11.760 0.075 0.075 0.000   35 0.075
BENRZ7 28/08/2014 Call 12.000 0.670 0.670 0.000   135 0.670
BENS17 28/08/2014 Put 12.000 0.115 0.115 0.000   200 0.115
BENTP7 28/08/2014 Call 12.010 0.460 0.460 0.000   486 0.460
BENTQ7 28/08/2014 Put 12.010 0.115 0.115 0.000   0 0.115
BENS87 28/08/2014 Call 12.250 0.450 0.450 0.000   0 0.450
BENS97 28/08/2014 Put 12.250 0.185 0.185 0.000   250 0.185
BENTS7 28/08/2014 Call 12.260 0.290 0.290 0.000   423 0.290
BENTR7 28/08/2014 Put 12.260 0.190 0.190 0.000   0 0.190
BENRL7 28/08/2014 Call 12.500 0.265 0.265 0.000   59 0.265
BENRM7 28/08/2014 Put 12.500 0.305 0.305 0.000   0 0.305
BENXB7 28/08/2014 Call 12.510 0.160 0.160 0.000   158 0.160
BENXC7 28/08/2014 Put 12.510 0.305 0.305 0.000   0 0.305
BENRV7 28/08/2014 Call 12.750 0.125 0.125 0.000   10 0.125
BENRW7 28/08/2014 Put 12.750 0.470 0.470 0.000   0 0.470
BENXD7 28/08/2014 Call 12.760 0.075 0.075 0.000   0 0.075
BENXF7 28/08/2014 Put 12.760 0.475 0.475 0.000   0 0.475
BENSG7 28/08/2014 Call 13.000 0.045 0.045 0.000   100 0.045
BENSH7 28/08/2014 Put 13.000 0.685 0.685 0.000   0 0.685
BENXH7 28/08/2014 Call 13.010 0.030 0.030 0.000   0 0.030
BENXG7 28/08/2014 Put 13.010 0.685 0.685 0.000   0 0.685
BENTJ7 28/08/2014 Call 13.250 0.015 0.015 0.000   0 0.015
BENTK7 28/08/2014 Put 13.250 0.920 0.920 0.000   0 0.920
BENUQ7 28/08/2014 Call 13.500 0.003 0.003 0.000   0 0.003
BENUR7 28/08/2014 Put 13.500 1.170 1.170 0.000   0 1.170
BENVV7 28/08/2014 Call 13.750 0.001 0.001 0.000   0 0.001
BENVW7 28/08/2014 Put 13.750 1.415 1.415 0.000   0 1.415
BENW87 28/08/2014 Call 14.000 0.000 0.000 0.000   0 0.000
BENW97 28/08/2014 Put 14.000 1.670 1.670 0.000   0 1.670
BENXK7 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.000
BENXL7 28/08/2014 Put 14.250 1.920 1.920 0.000   0 1.920
BENYS7 28/08/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENYT7 28/08/2014 Put 14.500 2.170 2.170 0.000   0 2.170
BENTH7 25/09/2014 Call 9.250 3.400 3.400 0.000   0 3.400
BENTI7 25/09/2014 Put 9.250 0.005 0.005 0.000   0 0.005
BENT97 25/09/2014 Call 9.500 3.150 3.150 0.000   0 3.150
BENTA7 25/09/2014 Put 9.500 0.008 0.008 0.000   0 0.008
BENSW7 25/09/2014 Call 9.750 2.900 2.900 0.000   0 2.900
BENSX7 25/09/2014 Put 9.750 0.015 0.015 0.000   0 0.015
BENT17 25/09/2014 Call 10.000 2.650 2.650 0.000   0 2.650
BENT27 25/09/2014 Put 10.000 0.020 0.020 0.000   0 0.020
BENSI7 25/09/2014 Call 10.250 2.400 2.400 0.000   0 2.400
BENSJ7 25/09/2014 Put 10.250 0.025 0.025 0.000   0 0.025
BENT77 25/09/2014 Call 10.500 2.150 2.150 0.000   0 2.150
BENT87 25/09/2014 Put 10.500 0.030 0.030 0.000   173 0.030
BENSU7 25/09/2014 Call 10.750 1.900 1.900 0.000   0 1.900
BENSV7 25/09/2014 Put 10.750 0.035 0.035 0.000   0 0.035
BENSM7 25/09/2014 Call 11.000 1.650 1.650 0.000   0 1.650
BENSN7 25/09/2014 Put 11.000 0.045 0.045 0.000   0 0.045
BENSQ7 25/09/2014 Call 11.250 1.400 1.400 0.000   100 1.400
BENSR7 25/09/2014 Put 11.250 0.060 0.060 0.000   50 0.060
BENT57 25/09/2014 Call 11.500 1.155 1.155 0.000   70 1.155
BENT67 25/09/2014 Put 11.500 0.080 0.080 0.000   0 0.080
BENSS7 25/09/2014 Call 11.750 0.910 0.910 0.000   123 0.910
BENST7 25/09/2014 Put 11.750 0.115 0.115 0.000   0 0.115
BENSK7 25/09/2014 Call 12.000 0.675 0.675 0.000   0 0.675
BENSL7 25/09/2014 Put 12.000 0.170 0.170 0.000   63 0.170
BENTB7 25/09/2014 Call 12.250 0.465 0.465 0.000   0 0.465
BENTC7 25/09/2014 Put 12.250 0.255 0.255 0.000   100 0.255
BENSY7 25/09/2014 Call 12.500 0.290 0.290 0.000   100 0.290
BENSZ7 25/09/2014 Put 12.500 0.370 0.370 0.000   0 0.370
BENXV7 25/09/2014 Call 12.510 0.245 0.245 0.000   100 0.245
BENXU7 25/09/2014 Put 12.510 0.370 0.370 0.000   35 0.370
BENSO7 25/09/2014 Call 12.750 0.160 0.160 0.000   0 0.160
BENSP7 25/09/2014 Put 12.750 0.525 0.525 0.000   0 0.525
BENT37 25/09/2014 Call 13.000 0.080 0.080 0.000   0 0.080
BENT47 25/09/2014 Put 13.000 0.715 0.715 0.000   0 0.715
BENTL7 25/09/2014 Call 13.250 0.040 0.040 0.000   0 0.040
BENTM7 25/09/2014 Put 13.250 0.935 0.935 0.000   0 0.935
BENUS7 25/09/2014 Call 13.500 0.015 0.015 0.000   0 0.015
BENUT7 25/09/2014 Put 13.500 1.170 1.170 0.000   0 1.170
BENVX7 25/09/2014 Call 13.750 0.007 0.007 0.000   0 0.007
BENVY7 25/09/2014 Put 13.750 1.415 1.415 0.000   0 1.415
BENWA7 25/09/2014 Call 14.000 0.003 0.003 0.000   0 0.003
BENWB7 25/09/2014 Put 14.000 1.665 1.665 0.000   0 1.665
BENXM7 25/09/2014 Call 14.250 0.001 0.001 0.000   0 0.001
BENXN7 25/09/2014 Put 14.250 1.915 1.915 0.000   0 1.915
BENYU7 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
BENYV7 25/09/2014 Put 14.500 2.165 2.165 0.000   0 2.165
BENUO7 30/10/2014 Call 9.500 3.150 3.150 0.000   0 3.150
BENUP7 30/10/2014 Put 9.500 0.020 0.020 0.000   0 0.020
BENUC7 30/10/2014 Call 9.750 2.900 2.900 0.000   0 2.900
BENUD7 30/10/2014 Put 9.750 0.030 0.030 0.000   0 0.030
BENU47 30/10/2014 Call 10.000 2.650 2.650 0.000   0 2.650
BENU57 30/10/2014 Put 10.000 0.035 0.035 0.000   0 0.035
BENTV7 30/10/2014 Call 10.250 2.400 2.400 0.000   0 2.400
BENTW7 30/10/2014 Put 10.250 0.040 0.040 0.000   0 0.040
BENUI7 30/10/2014 Call 10.500 2.150 2.150 0.000   0 2.150
BENUJ7 30/10/2014 Put 10.500 0.045 0.045 0.000   50 0.045
BENUA7 30/10/2014 Call 10.750 1.900 1.900 0.000   0 1.900
BENUB7 30/10/2014 Put 10.750 0.055 0.055 0.000   0 0.055
BENU67 30/10/2014 Call 11.000 1.650 1.650 0.000   0 1.650
BENU77 30/10/2014 Put 11.000 0.070 0.070 0.000   0 0.070
BENTT7 30/10/2014 Call 11.250 1.405 1.405 0.000   0 1.405
BENTU7 30/10/2014 Put 11.250 0.090 0.090 0.000   0 0.090
BENUE7 30/10/2014 Call 11.500 1.160 1.160 0.000   62 1.160
BENUF7 30/10/2014 Put 11.500 0.120 0.120 0.000   0 0.120
BENUK7 30/10/2014 Call 11.750 0.920 0.920 0.000   100 0.920
BENUL7 30/10/2014 Put 11.750 0.170 0.170 0.000   0 0.170
BENTZ7 30/10/2014 Call 12.000 0.700 0.700 0.000   50 0.700
BENU17 30/10/2014 Put 12.000 0.235 0.235 0.000   10 0.235
BENTX7 30/10/2014 Call 12.250 0.505 0.505 0.000   0 0.505
BENTY7 30/10/2014 Put 12.250 0.320 0.320 0.000   400 0.320
BENUG7 30/10/2014 Call 12.500 0.345 0.345 0.000   0 0.345
BENUH7 30/10/2014 Put 12.500 0.435 0.435 0.000   0 0.435
BENUM7 30/10/2014 Call 12.750 0.225 0.225 0.000   0 0.225
BENUN7 30/10/2014 Put 12.750 0.585 0.585 0.000   0 0.585
BENU27 30/10/2014 Call 13.000 0.140 0.140 0.000   0 0.140
BENU37 30/10/2014 Put 13.000 0.760 0.760 0.000   0 0.760
BENU87 30/10/2014 Call 13.250 0.085 0.085 0.000   0 0.085
BENU97 30/10/2014 Put 13.250 0.960 0.960 0.000   0 0.960
BENUU7 30/10/2014 Call 13.500 0.050 0.050 0.000   0 0.050
BENUV7 30/10/2014 Put 13.500 1.180 1.180 0.000   0 1.180
BENVZ7 30/10/2014 Call 13.750 0.030 0.030 0.000   0 0.030
BENW17 30/10/2014 Put 13.750 1.420 1.420 0.000   0 1.420
BENWC7 30/10/2014 Call 14.000 0.015 0.015 0.000   0 0.015
BENWD7 30/10/2014 Put 14.000 1.665 1.665 0.000   0 1.665
BENXO7 30/10/2014 Call 14.250 0.010 0.010 0.000   0 0.010
BENXP7 30/10/2014 Put 14.250 1.915 1.915 0.000   0 1.915
BENYW7 30/10/2014 Call 14.500 0.005 0.005 0.000   0 0.005
BENYX7 30/10/2014 Put 14.500 2.165 2.165 0.000   0 2.165
BENV77 27/11/2014 Call 10.000 2.650 2.650 0.000   0 2.650
BENV87 27/11/2014 Put 10.000 0.035 0.035 0.000   0 0.035
BENUY7 27/11/2014 Call 10.250 2.400 2.400 0.000   0 2.400
BENUZ7 27/11/2014 Put 10.250 0.040 0.040 0.000   0 0.040
BENVP7 27/11/2014 Call 10.500 2.150 2.150 0.000   0 2.150
BENVQ7 27/11/2014 Put 10.500 0.050 0.050 0.000   0 0.050
BENVH7 27/11/2014 Call 10.750 1.905 1.905 0.000   0 1.905
BENVI7 27/11/2014 Put 10.750 0.065 0.065 0.000   0 0.065
BENV57 27/11/2014 Call 11.000 1.655 1.655 0.000   0 1.655
BENV67 27/11/2014 Put 11.000 0.085 0.085 0.000   0 0.085
BENV17 27/11/2014 Call 11.250 1.415 1.415 0.000   0 1.415
BENV27 27/11/2014 Put 11.250 0.115 0.115 0.000   50 0.115
BENVN7 27/11/2014 Call 11.500 1.175 1.175 0.000   20 1.175
BENVO7 27/11/2014 Put 11.500 0.155 0.155 0.000   0 0.155
BENVJ7 27/11/2014 Call 11.750 0.945 0.945 0.000   29 0.945
BENVK7 27/11/2014 Put 11.750 0.210 0.210 0.000   50 0.210
BENV37 27/11/2014 Call 12.000 0.735 0.735 0.000   120 0.735
BENV47 27/11/2014 Put 12.000 0.280 0.280 0.000   0 0.280
BENVB7 27/11/2014 Call 12.250 0.550 0.550 0.000   0 0.550
BENVC7 27/11/2014 Put 12.250 0.375 0.375 0.000   0 0.375
BENVD7 27/11/2014 Call 12.500 0.405 0.405 0.000   75 0.405
BENVE7 27/11/2014 Put 12.500 0.490 0.490 0.000   0 0.490
BENV97 27/11/2014 Call 12.750 0.290 0.290 0.000   82 0.290
BENVA7 27/11/2014 Put 12.750 0.630 0.630 0.000   0 0.630
BENUW7 27/11/2014 Call 13.000 0.200 0.200 0.000   0 0.200
BENUX7 27/11/2014 Put 13.000 0.800 0.800 0.000   0 0.800
BENVL7 27/11/2014 Call 13.250 0.140 0.140 0.000   0 0.140
BENVM7 27/11/2014 Put 13.250 0.990 0.990 0.000   0 0.990
BENVF7 27/11/2014 Call 13.500 0.090 0.090 0.000   0 0.090
BENVG7 27/11/2014 Put 13.500 1.200 1.200 0.000   0 1.200
BENW27 27/11/2014 Call 13.750 0.060 0.060 0.000   0 0.060
BENW37 27/11/2014 Put 13.750 1.430 1.430 0.000   0 1.430
BENWE7 27/11/2014 Call 14.000 0.040 0.040 0.000   0 0.040
BENWF7 27/11/2014 Put 14.000 1.670 1.670 0.000   0 1.670
BENXQ7 27/11/2014 Call 14.250 0.025 0.025 0.000   0 0.025
BENXR7 27/11/2014 Put 14.250 1.915 1.915 0.000   0 1.915
BENYZ7 27/11/2014 Call 14.500 0.015 0.015 0.000   0 0.015
BENZ17 27/11/2014 Put 14.500 2.165 2.165 0.000   0 2.165
BENX97 18/12/2014 Call 10.500 2.150 2.150 0.000   0 2.150
BENXA7 18/12/2014 Put 10.500 0.065 0.065 0.000   0 0.065
BENWO7 18/12/2014 Call 10.750 1.905 1.905 0.000   0 1.905
BENWP7 18/12/2014 Put 10.750 0.085 0.085 0.000   0 0.085
BENWM7 18/12/2014 Call 11.000 1.660 1.660 0.000   0 1.660
BENWN7 18/12/2014 Put 11.000 0.105 0.105 0.000   0 0.105
BENWW7 18/12/2014 Call 11.250 1.415 1.415 0.000   0 1.415
BENWX7 18/12/2014 Put 11.250 0.140 0.140 0.000   0 0.140
BENX77 18/12/2014 Call 11.500 1.180 1.180 0.000   0 1.180
BENX87 18/12/2014 Put 11.500 0.185 0.185 0.000   0 0.185
BENWQ7 18/12/2014 Call 11.750 0.955 0.955 0.000   0 0.955
BENWR7 18/12/2014 Put 11.750 0.240 0.240 0.000   0 0.240
BENWG7 18/12/2014 Call 12.000 0.760 0.760 0.000   0 0.760
BENWH7 18/12/2014 Put 12.000 0.315 0.315 0.000   0 0.315
BENWY7 18/12/2014 Call 12.250 0.585 0.585 0.000   0 0.585
BENWZ7 18/12/2014 Put 12.250 0.405 0.405 0.000   0 0.405
BENX37 18/12/2014 Call 12.500 0.445 0.445 0.000   0 0.445
BENX47 18/12/2014 Put 12.500 0.520 0.520 0.000   0 0.520
BENWS7 18/12/2014 Call 12.750 0.330 0.330 0.000   0 0.330
BENWT7 18/12/2014 Put 12.750 0.660 0.660 0.000   0 0.660
BENWI7 18/12/2014 Call 13.000 0.240 0.240 0.000   0 0.240
BENWJ7 18/12/2014 Put 13.000 0.820 0.820 0.000   0 0.820
BENX17 18/12/2014 Call 13.250 0.170 0.170 0.000   0 0.170
BENX27 18/12/2014 Put 13.250 1.005 1.005 0.000   0 1.005
BENX57 18/12/2014 Call 13.500 0.120 0.120 0.000   0 0.120
BENX67 18/12/2014 Put 13.500 1.210 1.210 0.000   0 1.210
BENWU7 18/12/2014 Call 13.750 0.085 0.085 0.000   0 0.085
BENWV7 18/12/2014 Put 13.750 1.435 1.435 0.000   0 1.435
BENWK7 18/12/2014 Call 14.000 0.055 0.055 0.000   0 0.055
BENWL7 18/12/2014 Put 14.000 1.670 1.670 0.000   0 1.670
BENXS7 18/12/2014 Call 14.250 0.040 0.040 0.000   0 0.040
BENXT7 18/12/2014 Put 14.250 1.915 1.915 0.000   0 1.915
BENZ27 18/12/2014 Call 14.500 0.025 0.025 0.000   0 0.025
BENZ37 18/12/2014 Put 14.500 2.165 2.165 0.000   0 2.165
BENXW7 29/01/2015 Call 10.750 1.910 1.910 0.000   0 1.910
BENXY7 29/01/2015 Put 10.750 0.105 0.105 0.000   0 0.105
BENYC7 29/01/2015 Call 11.000 1.670 1.670 0.000   0 1.670
BENYD7 29/01/2015 Put 11.000 0.135 0.135 0.000   0 0.135
BENYQ7 29/01/2015 Call 11.250 1.435 1.435 0.000   0 1.435
BENYR7 29/01/2015 Put 11.250 0.170 0.170 0.000   0 0.170
BENYG7 29/01/2015 Call 11.500 1.210 1.210 0.000   0 1.210
BENYH7 29/01/2015 Put 11.500 0.220 0.220 0.000   0 0.220
BENY47 29/01/2015 Call 11.750 1.010 1.010 0.000   0 1.010
BENY57 29/01/2015 Put 11.750 0.280 0.280 0.000   0 0.280
BENY87 29/01/2015 Call 12.000 0.825 0.825 0.000   0 0.825
BENY97 29/01/2015 Put 12.000 0.360 0.360 0.000   25 0.360
BENYK7 29/01/2015 Call 12.250 0.665 0.665 0.000   0 0.665
BENYL7 29/01/2015 Put 12.250 0.450 0.450 0.000   250 0.450
BENYE7 29/01/2015 Call 12.500 0.525 0.525 0.000   0 0.525
BENYF7 29/01/2015 Put 12.500 0.565 0.565 0.000   20 0.565
BENY27 29/01/2015 Call 12.750 0.405 0.405 0.000   0 0.405
BENY37 29/01/2015 Put 12.750 0.705 0.705 0.000   0 0.705
BENY67 29/01/2015 Call 13.000 0.310 0.310 0.000   20 0.310
BENY77 29/01/2015 Put 13.000 0.860 0.860 0.000   0 0.860
BENYM7 29/01/2015 Call 13.250 0.230 0.230 0.000   0 0.230
BENYN7 29/01/2015 Put 13.250 1.035 1.035 0.000   0 1.035
BENXZ7 29/01/2015 Call 13.500 0.170 0.170 0.000   0 0.170
BENY17 29/01/2015 Put 13.500 1.235 1.235 0.000   0 1.235
BENYA7 29/01/2015 Call 13.750 0.125 0.125 0.000   0 0.125
BENYB7 29/01/2015 Put 13.750 1.445 1.445 0.000   0 1.445
BENYO7 29/01/2015 Call 14.000 0.090 0.090 0.000   0 0.090
BENYP7 29/01/2015 Put 14.000 1.675 1.675 0.000   0 1.675
BENYI7 29/01/2015 Call 14.250 0.065 0.065 0.000   0 0.065
BENYJ7 29/01/2015 Put 14.250 1.920 1.920 0.000   0 1.920
BENZ47 29/01/2015 Call 14.500 0.045 0.045 0.000   0 0.045
BENZ57 29/01/2015 Put 14.500 2.165 2.165 0.000   0 2.165

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.