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
BSL 4.760 Down -0.040 4.750 4.760 4.780 4.790 4.710 1,232,002 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLD18 18/12/2014 Call 1.200 3.540 3.540 0.000   1,400 3.600
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 2.945 2.945 0.000   0 3.005
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 2.345 2.345 0.000   1,400 2.405
BSLCZ8 18/12/2014 Put 2.400 0.000 0.060 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.045 2.045 0.000   0 2.105
BSLF67 18/12/2014 Put 2.700 0.000 0.025 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 1.745 1.745 0.000   50 1.805
BSLCT8 18/12/2014 Put 3.000 0.000 0.025 0.000   0 0.000
BSLRK9 18/12/2014 Call 3.300 1.445 1.445 0.000   0 1.505
BSLRL9 18/12/2014 Put 3.300 0.000 0.025 0.000   0 0.000
BSLD38 18/12/2014 Call 3.600 1.145 1.145 0.000   0 1.210
BSLD48 18/12/2014 Put 3.600 0.000 0.025 0.000   0 0.000
BSLQ89 18/12/2014 Call 3.900 0.845 0.845 0.000   0 0.915
BSLQ99 18/12/2014 Put 3.900 0.000 0.030 0.000   0 0.003
BSLCW8 18/12/2014 Call 4.200 0.000 0.000 0.000   125 0.625
BSLCX8 18/12/2014 Put 4.200 0.006 0.040 0.000   200 0.015
BSLQ49 18/12/2014 Call 4.500 0.280 0.350 0.000   164 0.370
BSLQ59 18/12/2014 Put 4.500 0.040 0.075 0.000   1,500 0.060
BSLGM8 18/12/2014 Call 4.800 0.105 0.145 0.000   200 0.175
BSLGN8 18/12/2014 Put 4.800 0.150 0.195 0.000   3,760 0.165
BSLQA9 18/12/2014 Call 5.100 0.020 0.060 0.000   250 0.065
BSLQB9 18/12/2014 Put 5.100 0.335 0.420 0.000   4,223 0.350
BSLKG8 18/12/2014 Call 5.400 0.000 0.040 0.000   34,537 0.020
BSLKH8 18/12/2014 Put 5.400 0.590 0.710 0.000   1,027 0.610
BSLQ29 18/12/2014 Call 5.700 0.000 0.030 0.000   37,381 0.005
BSLQ39 18/12/2014 Put 5.700 0.875 1.015 0.000   418 0.900
BSLNW8 18/12/2014 Call 6.000 0.000 0.025 0.000   1,060 0.001
BSLNX8 18/12/2014 Put 6.000 1.175 1.315 0.000   400 1.200
BSLQC9 18/12/2014 Call 6.300 0.000 0.025 0.000   1,487 0.000
BSLQD9 18/12/2014 Put 6.300 1.455 1.635 0.000   340 1.500
BSLUA8 18/12/2014 Call 6.600 0.000 0.025 0.000   488 0.000
BSLUB8 18/12/2014 Put 6.600 1.755 1.935 0.000   200 1.800
BSLPZ9 18/12/2014 Call 6.900 0.000 0.025 0.000   0 0.000
BSLQ19 18/12/2014 Put 6.900 2.035 2.255 0.000   0 2.100
BSLWC8 18/12/2014 Call 7.200 0.000 0.025 0.000   2,315 0.000
BSLWD8 18/12/2014 Put 7.200 2.335 2.555 0.000   0 2.400
BSLQ69 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLQ79 18/12/2014 Put 7.500 2.570 2.920 0.000   0 2.700
BSLBS9 18/12/2014 Call 7.800 0.000 0.000 0.000   40 0.000
BSLBT9 18/12/2014 Put 7.800 2.870 3.220 0.000   0 3.000
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 3.360 3.360 0.000   0 3.300
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 3.360 3.360 0.000   1,000 3.300
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.660 3.660 0.000   0 3.600
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.960 3.960 0.000   0 3.905
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 8.250 8.250 0.000   502 8.190
BSLGT7 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.755
BSLGU7 29/01/2015 Put 4.100 0.025 0.065 0.000   0 0.040
BSLF77 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.670
BSLF87 29/01/2015 Put 4.200 0.040 0.085 0.000   0 0.050
BSLES7 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.590
BSLET7 29/01/2015 Put 4.300 0.050 0.105 0.000   0 0.065
BSLC87 29/01/2015 Call 4.400 0.420 0.540 0.000   0 0.515
BSLC97 29/01/2015 Put 4.400 0.080 0.120 0.000   120 0.090
BSLC67 29/01/2015 Call 4.500 0.350 0.470 0.000   0 0.445
BSLC77 29/01/2015 Put 4.500 0.105 0.145 0.000   280 0.115
BSLC47 29/01/2015 Call 4.600 0.305 0.370 0.000   0 0.375
BSLC57 29/01/2015 Put 4.600 0.140 0.185 0.000   0 0.145
BSLB97 29/01/2015 Call 4.700 0.245 0.310 0.000   0 0.310
BSLBF7 29/01/2015 Put 4.700 0.180 0.230 0.000   88 0.180
BSLBP7 29/01/2015 Call 4.800 0.205 0.245 0.000   0 0.255
BSLBQ7 29/01/2015 Put 4.800 0.220 0.280 0.000   372 0.225
BSLB57 29/01/2015 Call 4.900 0.160 0.205 0.000   0 0.205
BSLB67 29/01/2015 Put 4.900 0.275 0.355 0.000   200 0.280
BSLZP9 29/01/2015 Call 5.000 0.120 0.165 0.000   25 0.165
BSLZQ9 29/01/2015 Put 5.000 0.335 0.405 0.000   50 0.340
BSLBK7 29/01/2015 Call 5.250 0.050 0.095 0.000   2,443 0.095
BSLBL7 29/01/2015 Put 5.250 0.500 0.620 0.000   7,077 0.520
BSLB77 29/01/2015 Call 5.500 0.020 0.055 0.000   5,128 0.050
BSLB87 29/01/2015 Put 5.500 0.700 0.840 0.000   30 0.730
BSLB37 29/01/2015 Call 5.750 0.007 0.040 0.000   25 0.030
BSLB47 29/01/2015 Put 5.750 0.930 1.070 0.000   174 0.965
BSLZR9 29/01/2015 Call 6.000 0.005 0.035 0.000   370 0.015
BSLZS9 29/01/2015 Put 6.000 1.175 1.315 0.000   35 1.205
BSLBI7 29/01/2015 Call 6.250 0.000 0.035 0.000   0 0.010
BSLBJ7 29/01/2015 Put 6.250 1.405 1.585 0.000   0 1.455
BSLZX9 29/01/2015 Call 6.500 0.000 0.030 0.000   200 0.005
BSLZY9 29/01/2015 Put 6.500 1.760 1.760 0.000   0 1.700
BSLZV9 29/01/2015 Call 6.750 0.000 0.025 0.000   0 0.003
BSLZW9 29/01/2015 Put 6.750 2.010 2.010 0.000   0 1.955
BSLBM7 29/01/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BSLBO7 29/01/2015 Put 7.000 2.260 2.260 0.000   0 2.205
BSLBG7 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLBH7 29/01/2015 Put 7.250 2.510 2.510 0.000   0 2.455
BSLB17 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.000
BSLB27 29/01/2015 Put 7.500 2.760 2.760 0.000   0 2.705
BSLZT9 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLZU9 29/01/2015 Put 7.750 3.010 3.010 0.000   0 2.955
BSLBT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBU7 29/01/2015 Put 8.000 3.260 3.260 0.000   0 3.210
BSLDP7 29/01/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDO7 29/01/2015 Put 8.010 3.235 3.235 0.000   0 3.195
BSLGV7 26/02/2015 Call 4.100 0.000 0.000 0.000   0 0.795
BSLGW7 26/02/2015 Put 4.100 0.060 0.095 0.000   0 0.070
BSLF97 26/02/2015 Call 4.200 0.000 0.000 0.000   0 0.715
BSLFF7 26/02/2015 Put 4.200 0.075 0.120 0.000   0 0.085
BSLEU7 26/02/2015 Call 4.300 0.000 0.000 0.000   0 0.640
BSLEV7 26/02/2015 Put 4.300 0.095 0.145 0.000   0 0.110
BSLEG7 26/02/2015 Call 4.400 0.500 0.500 0.000   0 0.565
BSLEH7 26/02/2015 Put 4.400 0.120 0.165 0.000   0 0.130
BSLCX7 26/02/2015 Call 4.500 0.000 0.000 0.000   0 0.495
BSLCY7 26/02/2015 Put 4.500 0.150 0.195 0.000   260 0.160
BSLCN7 26/02/2015 Call 4.600 0.345 0.435 0.000   0 0.430
BSLCO7 26/02/2015 Put 4.600 0.185 0.235 0.000   0 0.195
BSLCT7 26/02/2015 Call 4.700 0.290 0.370 0.000   0 0.370
BSLCU7 26/02/2015 Put 4.700 0.225 0.285 0.000   0 0.235
BSLCJ7 26/02/2015 Call 4.800 0.240 0.320 0.000   0 0.315
BSLCK7 26/02/2015 Put 4.800 0.270 0.335 0.000   58 0.275
BSLCV7 26/02/2015 Call 4.900 0.205 0.265 0.000   0 0.265
BSLCW7 26/02/2015 Put 4.900 0.315 0.390 0.000   0 0.330
BSLCL7 26/02/2015 Call 5.000 0.170 0.220 0.000   0 0.225
BSLCM7 26/02/2015 Put 5.000 0.365 0.465 0.000   0 0.390
BSLCZ7 26/02/2015 Call 5.250 0.095 0.145 0.000   0 0.145
BSLD17 26/02/2015 Put 5.250 0.525 0.645 0.000   100 0.555
BSLCP7 26/02/2015 Call 5.500 0.050 0.095 0.000   0 0.090
BSLCQ7 26/02/2015 Put 5.500 0.000 0.000 0.000   0 0.755
BSLCF7 26/02/2015 Call 5.750 0.020 0.060 0.000   20 0.060
BSLCG7 26/02/2015 Put 5.750 1.030 1.030 0.000   0 0.980
BSLD67 26/02/2015 Call 6.000 0.009 0.040 0.000   0 0.040
BSLD77 26/02/2015 Put 6.000 1.265 1.265 0.000   0 1.215
BSLD47 26/02/2015 Call 6.250 0.000 0.040 0.000   0 0.030
BSLD57 26/02/2015 Put 6.250 1.510 1.510 0.000   0 1.460
BSLCR7 26/02/2015 Call 6.500 0.000 0.040 0.000   0 0.020
BSLCS7 26/02/2015 Put 6.500 1.760 1.760 0.000   0 1.710
BSLCH7 26/02/2015 Call 6.750 0.000 0.040 0.000   0 0.015
BSLCI7 26/02/2015 Put 6.750 2.010 2.010 0.000   0 1.960
BSLD87 26/02/2015 Call 7.000 0.003 0.003 0.000   0 0.015
BSLD97 26/02/2015 Put 7.000 2.260 2.260 0.000   0 2.210
BSLD27 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.010
BSLD37 26/02/2015 Put 7.250 2.510 2.510 0.000   0 2.465
BSLDK7 26/02/2015 Call 7.500 0.001 0.001 0.000   0 0.007
BSLDL7 26/02/2015 Put 7.500 2.760 2.760 0.000   0 2.715
BSLDQ7 26/02/2015 Call 8.010 0.000 0.000 0.000   0 0.003
BSLDR7 26/02/2015 Put 8.010 3.215 3.215 0.000   0 3.180
BSLWP9 26/03/2015 Call 2.200 2.560 2.560 0.000   187 2.620
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.905
BSLY98 26/03/2015 Put 4.000 0.055 0.115 0.000   0 0.075
BSLGX7 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.825
BSLGY7 26/03/2015 Put 4.100 0.075 0.135 0.000   0 0.095
BSLY68 26/03/2015 Call 4.200 0.000 0.000 0.000   108 0.750
BSLY78 26/03/2015 Put 4.200 0.095 0.155 0.000   0 0.120
BSLEW7 26/03/2015 Call 4.300 0.000 0.000 0.000   0 0.680
BSLEX7 26/03/2015 Put 4.300 0.115 0.185 0.000   0 0.145
BSLYA8 26/03/2015 Call 4.400 0.560 0.560 0.000   0 0.610
BSLYB8 26/03/2015 Put 4.400 0.145 0.215 0.000   0 0.175
BSLYF9 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.540
BSLYG9 26/03/2015 Put 4.500 0.180 0.250 0.000   8 0.205
BSLYC8 26/03/2015 Call 4.600 0.370 0.490 0.000   0 0.480
BSLYD8 26/03/2015 Put 4.600 0.210 0.300 0.000   36 0.245
BSLUJ9 26/03/2015 Call 4.700 0.325 0.415 0.000   0 0.420
BSLUK9 26/03/2015 Put 4.700 0.255 0.345 0.000   0 0.285
BSLYG8 26/03/2015 Call 4.800 0.275 0.365 0.000   0 0.365
BSLYH8 26/03/2015 Put 4.800 0.300 0.390 0.000   300 0.330
BSLUF9 26/03/2015 Call 4.900 0.230 0.320 0.000   0 0.320
BSLUG9 26/03/2015 Put 4.900 0.350 0.450 0.000   0 0.385
BSLYI8 26/03/2015 Call 5.000 0.200 0.270 0.000   60 0.275
BSLYJ8 26/03/2015 Put 5.000 0.400 0.520 0.000   180 0.440
BSLUL9 26/03/2015 Call 5.250 0.120 0.190 0.000   9 0.190
BSLUM9 26/03/2015 Put 5.250 0.565 0.685 0.000   300 0.605
BSLYM8 26/03/2015 Call 5.500 0.065 0.125 0.000   186 0.125
BSLYN8 26/03/2015 Put 5.500 0.000 0.000 0.000   132 0.795
BSLUD9 26/03/2015 Call 5.750 0.030 0.090 0.000   539 0.080
BSLUE9 26/03/2015 Put 5.750 1.070 1.070 0.000   25 1.005
BSLYE8 26/03/2015 Call 6.000 0.015 0.065 0.000   260 0.055
BSLYF8 26/03/2015 Put 6.000 1.300 1.300 0.000   292 1.230
BSLUN9 26/03/2015 Call 6.250 0.002 0.045 0.000   156 0.040
BSLUO9 26/03/2015 Put 6.250 1.535 1.535 0.000   0 1.470
BSLYK8 26/03/2015 Call 6.500 0.025 0.025 0.000   50 0.030
BSLYL8 26/03/2015 Put 6.500 1.780 1.780 0.000   0 1.710
BSLUB9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BSLUC9 26/03/2015 Put 6.750 2.025 2.025 0.000   0 1.960
BSLYO8 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
BSLYP8 26/03/2015 Put 7.000 2.275 2.275 0.000   0 2.210
BSLUH9 26/03/2015 Call 7.250 0.010 0.010 0.000   0 0.010
BSLUI9 26/03/2015 Put 7.250 2.525 2.525 0.000   0 2.460
BSLC79 26/03/2015 Call 7.500 0.007 0.007 0.000   554 0.009
BSLC89 26/03/2015 Put 7.500 2.775 2.775 0.000   0 2.710
BSLU99 26/03/2015 Call 7.750 0.005 0.005 0.000   0 0.006
BSLUA9 26/03/2015 Put 7.750 3.025 3.025 0.000   0 2.960
BSLN69 26/03/2015 Call 8.000 0.003 0.003 0.000   0 0.004
BSLN79 26/03/2015 Put 8.000 3.275 3.275 0.000   0 3.210
BSLDT7 26/03/2015 Call 8.010 0.003 0.003 0.000   0 0.004
BSLDS7 26/03/2015 Put 8.010 3.245 3.245 0.000   180 3.180
BSLVI9 26/03/2015 Call 8.250 0.002 0.002 0.000   0 0.003
BSLVJ9 26/03/2015 Put 8.250 3.525 3.525 0.000   0 3.465
BSLSZ9 26/03/2015 Call 8.500 0.001 0.001 0.000   0 0.002
BSLT19 26/03/2015 Put 8.500 3.770 3.770 0.000   0 3.715
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 6.180 6.180 0.000   345 6.120
BSLGZ7 23/04/2015 Call 4.100 0.000 0.000 0.000   0 0.870
BSLI17 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.135
BSLGP7 23/04/2015 Call 4.200 0.000 0.000 0.000   0 0.785
BSLGQ7 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.150
BSLGN7 23/04/2015 Call 4.300 0.000 0.000 0.000   0 0.720
BSLGO7 23/04/2015 Put 4.300 0.000 0.000 0.000   0 0.180
BSLFI7 23/04/2015 Call 4.400 0.000 0.000 0.000   0 0.650
BSLFJ7 23/04/2015 Put 4.400 0.220 0.220 0.000   0 0.205
BSLFK7 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.590
BSLFL7 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.240
BSLFM7 23/04/2015 Call 4.600 0.000 0.000 0.000   0 0.525
BSLFN7 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.275
BSLFO7 23/04/2015 Call 4.700 0.000 0.000 0.000   0 0.470
BSLFP7 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.320
BSLFQ7 23/04/2015 Call 4.800 0.380 0.380 0.000   0 0.415
BSLFR7 23/04/2015 Put 4.800 0.390 0.390 0.000   53 0.365
BSLFS7 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.370
BSLFT7 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.420
BSLFU7 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.320
BSLFV7 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.475
BSLFW7 23/04/2015 Call 5.250 0.205 0.205 0.000   0 0.230
BSLFX7 23/04/2015 Put 5.250 0.675 0.675 0.000   0 0.630
BSLFY7 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.160
BSLFZ7 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.815
BSLG17 23/04/2015 Call 5.750 0.095 0.095 0.000   0 0.110
BSLG27 23/04/2015 Put 5.750 1.075 1.075 0.000   0 1.015
BSLG37 23/04/2015 Call 6.000 0.070 0.070 0.000   0 0.070
BSLG47 23/04/2015 Put 6.000 1.300 1.300 0.000   0 1.240
BSLG57 23/04/2015 Call 6.250 0.050 0.050 0.000   0 0.050
BSLG67 23/04/2015 Put 6.250 1.535 1.535 0.000   0 1.470
BSLG77 23/04/2015 Call 6.500 0.040 0.040 0.000   0 0.035
BSLG87 23/04/2015 Put 6.500 1.775 1.775 0.000   0 1.715
BSLG97 23/04/2015 Call 6.750 0.035 0.035 0.000   0 0.030
BSLGK7 23/04/2015 Put 6.750 2.015 2.015 0.000   0 1.960
BSLGL7 23/04/2015 Call 7.000 0.025 0.025 0.000   0 0.030
BSLGM7 23/04/2015 Put 7.000 2.260 2.260 0.000   0 2.205
BSLIV7 28/05/2015 Call 4.100 0.000 0.000 0.000      
BSLIW7 28/05/2015 Put 4.100 0.000 0.000 0.000      
BSLIJ7 28/05/2015 Call 4.200 0.000 0.000 0.000      
BSLIK7 28/05/2015 Put 4.200 0.000 0.000 0.000      
BSLIT7 28/05/2015 Call 4.300 0.670 0.670 0.000      
BSLIU7 28/05/2015 Put 4.300 0.180 0.180 0.000      
BSLIH7 28/05/2015 Call 4.400 0.605 0.605 0.000      
BSLII7 28/05/2015 Put 4.400 0.000 0.000 0.000      
BSLIX7 28/05/2015 Call 4.500 0.000 0.000 0.000      
BSLIY7 28/05/2015 Put 4.500 0.000 0.000 0.000      
BSLIL7 28/05/2015 Call 4.600 0.460 0.580 0.390 301    
BSLIM7 28/05/2015 Put 4.600 0.000 0.000 0.000      
BSLIR7 28/05/2015 Call 4.700 0.000 0.000 0.000      
BSLIS7 28/05/2015 Put 4.700 0.000 0.000 0.000      
BSLIN7 28/05/2015 Call 4.800 0.390 0.390 0.000      
BSLIO7 28/05/2015 Put 4.800 0.395 0.395 0.000      
BSLIZ7 28/05/2015 Call 4.900 0.000 0.000 0.000      
BSLJ17 28/05/2015 Put 4.900 0.000 0.000 0.000      
BSLIP7 28/05/2015 Call 5.000 0.280 0.370 0.295 300    
BSLIQ7 28/05/2015 Put 5.000 0.470 0.590 0.440 600    
BSLJ67 28/05/2015 Call 5.250 0.225 0.225 0.000      
BSLJ77 28/05/2015 Put 5.250 0.680 0.680 0.000      
BSLJ27 28/05/2015 Call 5.500 0.000 0.000 0.000      
BSLJ37 28/05/2015 Put 5.500 0.000 0.000 0.000      
BSLIF7 28/05/2015 Call 5.750 0.115 0.115 0.000      
BSLIG7 28/05/2015 Put 5.750 1.070 1.070 0.000      
BSLJ87 28/05/2015 Call 6.000 0.080 0.080 0.000      
BSLJ97 28/05/2015 Put 6.000 1.290 1.290 0.000      
BSLJ47 28/05/2015 Call 6.250 0.055 0.055 0.000      
BSLJ57 28/05/2015 Put 6.250 1.520 1.520 0.000      
BSLEV8 25/06/2015 Call 1.200 3.560 3.560 0.000   0 3.620
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 2.970 2.970 0.000   0 3.030
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 2.380 2.380 0.000   0 2.440
BSLEU8 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.009
BSLFG7 25/06/2015 Call 2.700 2.090 2.090 0.000   0 2.150
BSLFH7 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
BSLF28 25/06/2015 Call 3.000 1.805 1.805 0.000   0 1.865
BSLF38 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
BSLZJ9 25/06/2015 Call 3.300 1.530 1.530 0.000   0 1.585
BSLZK9 25/06/2015 Put 3.300 0.060 0.060 0.000   0 0.055
BSLEX8 25/06/2015 Call 3.600 1.270 1.270 0.000   0 1.325
BSLEY8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.090
BSLYT9 25/06/2015 Call 3.900 1.030 1.030 0.000   0 1.080
BSLYU9 25/06/2015 Put 3.900 0.155 0.155 0.000   0 0.140
BSLF48 25/06/2015 Call 4.200 0.000 0.000 0.000   100 0.860
BSLF58 25/06/2015 Put 4.200 0.000 0.000 0.000   600 0.210
BSLYP9 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.665
BSLYQ9 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.310
BSLGO8 25/06/2015 Call 4.800 0.470 0.470 0.000   0 0.500
BSLGP8 25/06/2015 Put 4.800 0.480 0.480 0.000   0 0.445
BSLYR9 25/06/2015 Call 5.100 0.000 0.000 0.000   0 0.370
BSLYS9 25/06/2015 Put 5.100 0.000 0.000 0.000   0 0.610
BSLKI8 25/06/2015 Call 5.400 0.000 0.000 0.000   400 0.270
BSLKJ8 25/06/2015 Put 5.400 0.000 0.000 0.000   0 0.805
BSLYV9 25/06/2015 Call 5.700 0.000 0.000 0.000   0 0.190
BSLYW9 25/06/2015 Put 5.700 1.075 1.075 0.000   1 1.030
BSLNY8 25/06/2015 Call 6.000 0.120 0.120 0.000   355 0.130
BSLNZ8 25/06/2015 Put 6.000 1.325 1.325 0.000   400 1.275
BSLYL9 25/06/2015 Call 6.300 0.085 0.085 0.000   1 0.090
BSLYM9 25/06/2015 Put 6.300 1.590 1.590 0.000   300 1.540
BSLUC8 25/06/2015 Call 6.600 0.060 0.060 0.000   200 0.060
BSLUD8 25/06/2015 Put 6.600 1.870 1.870 0.000   0 1.820
BSLYX9 25/06/2015 Call 6.900 0.040 0.040 0.000   500 0.045
BSLYZ9 25/06/2015 Put 6.900 2.160 2.160 0.000   0 2.105
BSLWE8 25/06/2015 Call 7.200 0.030 0.030 0.000   0 0.035
BSLWF8 25/06/2015 Put 7.200 2.460 2.460 0.000   0 2.400
BSLYN9 25/06/2015 Call 7.500 0.025 0.025 0.000   350 0.025
BSLYO9 25/06/2015 Put 7.500 2.760 2.760 0.000   0 2.700
BSLBU9 25/06/2015 Call 7.800 0.020 0.020 0.000   100 0.025
BSLBV9 25/06/2015 Put 7.800 3.060 3.060 0.000   0 3.000
BSLZL9 25/06/2015 Call 8.100 0.020 0.020 0.000   0 0.020
BSLZM9 25/06/2015 Put 8.100 3.360 3.360 0.000   0 3.300
BSLN89 25/06/2015 Call 8.400 0.015 0.015 0.000   0 0.020
BSLN99 25/06/2015 Put 8.400 3.660 3.660 0.000   0 3.600
BSLT29 25/06/2015 Call 9.000 0.010 0.010 0.000   0 0.015
BSLT39 25/06/2015 Put 9.000 4.260 4.260 0.000   0 4.200
BSLKU9 24/09/2015 Call 3.800 1.205 1.205 0.000   238 1.260
BSLKV9 24/09/2015 Put 3.800 0.180 0.180 0.000   0 0.180
BSLL19 24/09/2015 Call 4.000 0.000 0.000 0.000   0 1.100
BSLL29 24/09/2015 Put 4.000 0.000 0.000 0.000   90 0.225
BSLI27 24/09/2015 Call 4.100 0.000 0.000 0.000   0 1.030
BSLI37 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.255
BSLKY9 24/09/2015 Call 4.200 0.000 0.000 0.000   0 0.960
BSLKZ9 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.280
BSLEY7 24/09/2015 Call 4.300 0.845 0.845 0.000   0 0.895
BSLEZ7 24/09/2015 Put 4.300 0.000 0.000 0.000   0 0.315
BSLL39 24/09/2015 Call 4.400 0.000 0.000 0.000   50 0.830
BSLL49 24/09/2015 Put 4.400 0.370 0.370 0.000   0 0.350
BSLDW7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.770
BSLDX7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.390
BSLL59 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.715
BSLL69 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.435
BSLDU7 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.665
BSLDV7 24/09/2015 Put 4.700 0.500 0.500 0.000   0 0.485
BSLKQ9 24/09/2015 Call 4.800 0.575 0.575 0.000   0 0.610
BSLKR9 24/09/2015 Put 4.800 0.555 0.555 0.000   0 0.530
BSLDY7 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.570
BSLDZ7 24/09/2015 Put 4.900 0.605 0.605 0.000   0 0.585
BSLKS9 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.525
BSLKT9 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.640
BSLE37 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.430
BSLE47 24/09/2015 Put 5.250 0.815 0.815 0.000   0 0.785
BSLKO9 24/09/2015 Call 5.500 0.000 0.000 0.000   35 0.345
BSLKP9 24/09/2015 Put 5.500 0.000 0.000 0.000   0 0.950
BSLE97 24/09/2015 Call 5.750 0.250 0.250 0.000   400 0.270
BSLEF7 24/09/2015 Put 5.750 1.170 1.170 0.000   0 1.125
BSLKW9 24/09/2015 Call 6.000 0.195 0.195 0.000   37 0.210
BSLKX9 24/09/2015 Put 6.000 1.370 1.370 0.000   90 1.320
BSLE57 24/09/2015 Call 6.250 0.155 0.155 0.000   0 0.165
BSLE67 24/09/2015 Put 6.250 1.580 1.580 0.000   0 1.530
BSLLB9 24/09/2015 Call 6.500 0.120 0.120 0.000   0 0.130
BSLLC9 24/09/2015 Put 6.500 1.805 1.805 0.000   0 1.750
BSLE77 24/09/2015 Call 6.750 0.095 0.095 0.000   0 0.100
BSLE87 24/09/2015 Put 6.750 2.040 2.040 0.000   0 1.975
BSLLD9 24/09/2015 Call 7.000 0.075 0.075 0.000   0 0.080
BSLLE9 24/09/2015 Put 7.000 2.280 2.280 0.000   0 2.215
BSLE17 24/09/2015 Call 7.250 0.065 0.065 0.000   0 0.065
BSLE27 24/09/2015 Put 7.250 2.525 2.525 0.000   0 2.455
BSLMN9 24/09/2015 Call 7.500 0.050 0.050 0.000   400 0.055
BSLMO9 24/09/2015 Put 7.500 2.770 2.770 0.000   0 2.705
BSLNK9 24/09/2015 Call 8.000 0.035 0.035 0.000   0 0.035
BSLNL9 24/09/2015 Put 8.000 3.265 3.265 0.000   0 3.200
BSLT49 24/09/2015 Call 8.500 0.025 0.025 0.000   0 0.025
BSLT59 24/09/2015 Put 8.500 3.760 3.760 0.000   0 3.700
BSLQ48 17/12/2015 Call 3.600 1.450 1.450 1.440 60 143 1.490
BSLQ58 17/12/2015 Put 3.600 0.195 0.195 0.000   83 0.185
BSLQ28 17/12/2015 Call 3.800 1.285 1.285 0.000   0 1.325
BSLQ38 17/12/2015 Put 3.800 0.240 0.240 0.000   0 0.230
BSLQ88 17/12/2015 Call 4.000 0.000 0.000 0.000   0 1.175
BSLQ98 17/12/2015 Put 4.000 0.000 0.000 0.000   0 0.285
BSLQ68 17/12/2015 Call 4.200 0.000 0.000 0.000   0 1.035
BSLQ78 17/12/2015 Put 4.200 0.000 0.000 0.000   0 0.350
BSLQC8 17/12/2015 Call 4.400 0.875 0.875 0.000   0 0.910
BSLQD8 17/12/2015 Put 4.400 0.000 0.000 0.000   0 0.425
BSLQE8 17/12/2015 Call 4.600 0.000 0.000 0.000   0 0.800
BSLQF8 17/12/2015 Put 4.600 0.000 0.000 0.000   0 0.510
BSLUG8 17/12/2015 Call 4.800 0.670 0.670 0.000   0 0.695
BSLUH8 17/12/2015 Put 4.800 0.635 0.635 0.000   0 0.605
BSLUI8 17/12/2015 Call 5.000 0.000 0.000 0.000   106 0.610
BSLUJ8 17/12/2015 Put 5.000 0.000 0.000 0.000   52 0.715
BSLUE8 17/12/2015 Call 5.500 0.000 0.000 0.000   120 0.430
BSLUF8 17/12/2015 Put 5.500 0.000 0.000 0.000   264 1.025
BSLWG8 17/12/2015 Call 6.000 0.280 0.280 0.000   10 0.300
BSLWH8 17/12/2015 Put 6.000 1.435 1.435 0.000   0 1.390
BSLWW8 17/12/2015 Call 6.500 0.190 0.190 0.000   0 0.205
BSLWX8 17/12/2015 Put 6.500 1.850 1.850 0.000   0 1.800
BSLXB8 17/12/2015 Call 7.000 0.125 0.125 0.000   0 0.135
BSLXC8 17/12/2015 Put 7.000 2.300 2.300 0.000   0 2.245
BSLC99 17/12/2015 Call 7.500 0.085 0.085 0.000   0 0.095
BSLCF9 17/12/2015 Put 7.500 2.775 2.775 0.000   0 2.715
BSLNM9 17/12/2015 Call 8.000 0.060 0.060 0.000   150 0.065
BSLNN9 17/12/2015 Put 8.000 3.265 3.265 0.000   0 3.205
BSLT69 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.045
BSLT79 17/12/2015 Put 8.500 3.760 3.760 0.000   0 3.700
BSLI47 23/03/2016 Call 4.000 0.000 0.000 0.000   0 1.275
BSLI57 23/03/2016 Put 4.000 0.000 0.000 0.000   0 0.325
BSLEI7 23/03/2016 Call 4.200 0.000 0.000 0.000   0 1.155
BSLEJ7 23/03/2016 Put 4.200 0.000 0.000 0.000   0 0.400
BSLX49 23/03/2016 Call 4.400 0.995 0.995 0.000   0 1.035
BSLX59 23/03/2016 Put 4.400 0.000 0.000 0.000   0 0.480
BSLUP9 23/03/2016 Call 4.600 0.000 0.000 0.000   0 0.930
BSLUQ9 23/03/2016 Put 4.600 0.000 0.000 0.000   0 0.570
BSLUX9 23/03/2016 Call 4.800 0.795 0.795 0.000   0 0.825
BSLUY9 23/03/2016 Put 4.800 0.695 0.695 0.000   0 0.665
BSLUZ9 23/03/2016 Call 5.000 0.710 0.710 0.000   0 0.740
BSLV19 23/03/2016 Put 5.000 0.800 0.800 0.000   0 0.775
BSLV29 23/03/2016 Call 5.500 0.000 0.000 0.000   0 0.545
BSLV39 23/03/2016 Put 5.500 0.000 0.000 0.000   0 1.080
BSLUV9 23/03/2016 Call 6.000 0.385 0.385 0.000   0 0.400
BSLUW9 23/03/2016 Put 6.000 1.470 1.470 0.000   0 1.430
BSLV69 23/03/2016 Call 6.500 0.285 0.285 0.000   0 0.295
BSLV79 23/03/2016 Put 6.500 1.870 1.870 0.000   0 1.825
BSLUR9 23/03/2016 Call 7.000 0.215 0.215 0.000   0 0.230
BSLUS9 23/03/2016 Put 7.000 2.305 2.305 0.000   0 2.255
BSLV49 23/03/2016 Call 7.500 0.160 0.160 0.000   0 0.185
BSLV59 23/03/2016 Put 7.500 2.770 2.770 0.000   0 2.715
BSLUT9 23/03/2016 Call 8.000 0.110 0.110 0.000   0 0.135
BSLUU9 23/03/2016 Put 8.000 3.260 3.260 0.000   0 3.200
BSLV89 23/03/2016 Call 8.500 0.060 0.060 0.000   0 0.065
BSLV99 23/03/2016 Put 8.500 3.760 3.760 0.000   0 3.700
BSLFL9 23/06/2016 Call 3.800 1.400 1.400 0.000   0 1.445
BSLFM9 23/06/2016 Put 3.800 0.305 0.305 0.000   0 0.290
BSLFV9 23/06/2016 Call 4.000 0.000 0.000 0.000   0 1.320
BSLFW9 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.360
BSLFT9 23/06/2016 Call 4.200 0.000 0.000 0.000   0 1.210
BSLFU9 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.440
BSLFH9 23/06/2016 Call 4.400 1.060 1.060 0.000   0 1.105
BSLFI9 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.525
BSLFN9 23/06/2016 Call 4.600 0.000 0.000 0.000   0 1.005
BSLFO9 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.620
BSLFP9 23/06/2016 Call 4.800 0.875 0.875 0.000   0 0.910
BSLFQ9 23/06/2016 Put 4.800 0.740 0.740 0.000   0 0.720
BSLFR9 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.825
BSLFS9 23/06/2016 Put 5.000 0.855 0.855 0.000   125 0.830
BSLFX9 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.645
BSLFY9 23/06/2016 Put 5.500 1.160 1.160 0.000   0 1.130
BSLFJ9 23/06/2016 Call 6.000 0.490 0.490 0.000   0 0.510
BSLFK9 23/06/2016 Put 6.000 1.510 1.510 0.000   0 1.475
BSLFZ9 23/06/2016 Call 6.500 0.385 0.385 0.000   0 0.410
BSLG19 23/06/2016 Put 6.500 1.900 1.900 0.000   0 1.860
BSLG29 23/06/2016 Call 7.000 0.300 0.300 0.000   0 0.330
BSLG39 23/06/2016 Put 7.000 2.325 2.325 0.000   0 2.280
BSLII9 23/06/2016 Call 7.500 0.230 0.230 0.000   0 0.255
BSLIJ9 23/06/2016 Put 7.500 2.780 2.780 0.000   0 2.730
BSLNO9 23/06/2016 Call 8.000 0.160 0.160 0.000   0 0.185
BSLNP9 23/06/2016 Put 8.000 3.260 3.260 0.000   0 3.205
BSLT89 23/06/2016 Call 8.500 0.090 0.090 0.000   0 0.100
BSLT99 23/06/2016 Put 8.500 3.760 3.760 0.000   0 3.700
BSLI67 22/12/2016 Call 4.000 0.000 0.000 0.000   0 1.455
BSLI77 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.450
BSLEK7 22/12/2016 Call 4.200 1.300 1.300 0.000   0 1.345
BSLEL7 22/12/2016 Put 4.200 0.000 0.000 0.000   0 0.530
BSLQI9 22/12/2016 Call 4.400 1.205 1.205 0.000   0 1.245
BSLQJ9 22/12/2016 Put 4.400 0.635 0.635 0.000   35 0.615
BSLQK9 22/12/2016 Call 4.600 0.000 0.000 0.000   0 1.150
BSLQL9 22/12/2016 Put 4.600 0.730 0.730 0.000   0 0.710
BSLQM9 22/12/2016 Call 4.800 1.020 1.020 0.000   0 1.055
BSLQN9 22/12/2016 Put 4.800 0.835 0.835 0.000   0 0.810
BSLQO9 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.975
BSLQP9 22/12/2016 Put 5.000 0.945 0.945 0.000   0 0.920
BSLQQ9 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.785
BSLQR9 22/12/2016 Put 5.500 1.250 1.250 0.000   0 1.215
BSLQE9 22/12/2016 Call 6.000 0.605 0.605 0.000   0 0.625
BSLQF9 22/12/2016 Put 6.000 1.595 1.595 0.000   0 1.560
BSLQS9 22/12/2016 Call 6.500 0.480 0.480 0.000   0 0.500
BSLQT9 22/12/2016 Put 6.500 1.975 1.975 0.000   0 1.935
BSLQG9 22/12/2016 Call 7.000 0.380 0.380 0.000   0 0.395
BSLQH9 22/12/2016 Put 7.000 2.385 2.385 0.000   0 2.340
BSLQU9 22/12/2016 Call 7.500 0.300 0.300 0.000   0 0.315
BSLQV9 22/12/2016 Put 7.500 2.820 2.820 0.000   0 2.775
BSLQY9 22/12/2016 Call 8.000 0.240 0.240 0.000   0 0.255
BSLQZ9 22/12/2016 Put 8.000 3.275 3.275 0.000   0 3.225
BSLTA9 22/12/2016 Call 8.500 0.190 0.190 0.000   0 0.205
BSLTB9 22/12/2016 Put 8.500 3.760 3.760 0.000   0 3.700
BSLI87 29/06/2017 Call 4.000 0.000 0.000 0.000   0 1.610
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.520
BSLEM7 29/06/2017 Call 4.200 1.460 1.460 0.000   0 1.500
BSLEN7 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.600
BSLZD9 29/06/2017 Call 4.400 1.360 1.360 0.000   0 1.400
BSLZE9 29/06/2017 Put 4.400 0.705 0.705 0.000   0 0.690
BSLZB9 29/06/2017 Call 4.600 1.260 1.260 0.000   0 1.300
BSLZC9 29/06/2017 Put 4.600 0.800 0.800 0.000   0 0.780
BSLZ79 29/06/2017 Call 4.800 1.175 1.175 0.000   0 1.210
BSLZ89 29/06/2017 Put 4.800 0.905 0.905 0.000   0 0.880
BSLZ99 29/06/2017 Call 5.000 1.090 1.090 0.000   0 1.125
BSLZA9 29/06/2017 Put 5.000 1.015 1.015 0.000   100 0.990
BSLZF9 29/06/2017 Call 5.500 0.000 0.000 0.000   0 0.935
BSLZG9 29/06/2017 Put 5.500 0.000 0.000 0.000   0 1.285
BSLZ59 29/06/2017 Call 6.000 0.745 0.745 0.000   0 0.770
BSLZ69 29/06/2017 Put 6.000 1.645 1.645 0.000   0 1.610
BSLZ39 29/06/2017 Call 6.500 0.610 0.610 0.000   0 0.635
BSLZ49 29/06/2017 Put 6.500 2.010 2.010 0.000   0 1.970
BSLZH9 29/06/2017 Call 7.000 0.500 0.500 0.000   0 0.520
BSLZI9 29/06/2017 Put 7.000 2.405 2.405 0.000   0 2.365
BSLZ19 29/06/2017 Call 7.500 0.405 0.405 0.000   0 0.425
BSLZ29 29/06/2017 Put 7.500 2.835 2.835 0.000   0 2.785
BSLZN9 29/06/2017 Call 8.000 0.325 0.325 0.000   0 0.345
BSLZO9 29/06/2017 Put 8.000 3.285 3.285 0.000   0 3.235
BSLBV7 29/06/2017 Call 8.500 0.265 0.265 0.000   0 0.280
BSLBW7 29/06/2017 Put 8.500 3.765 3.765 0.000   0 3.705

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.