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 5.250 Up 0.060 5.220 5.290 5.280 5.300 5.220 2,130,512 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLF37 27/11/2014 Call 4.200 1.060 1.060 0.000   0 1.005
BSLF47 27/11/2014 Put 4.200 0.004 0.004 0.000   0 0.008
BSLEQ7 27/11/2014 Call 4.300 0.965 0.965 0.000   0 0.905
BSLER7 27/11/2014 Put 4.300 0.007 0.007 0.000   0 0.010
BSLC27 27/11/2014 Call 4.400 0.870 0.870 0.000   0 0.815
BSLC37 27/11/2014 Put 4.400 0.010 0.010 0.000   0 0.015
BSLYD9 27/11/2014 Call 4.500 0.775 0.775 0.000   0 0.720
BSLYE9 27/11/2014 Put 4.500 0.015 0.015 0.000   0 0.020
BSLY79 27/11/2014 Call 4.600 0.685 0.685 0.000   0 0.630
BSLY89 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.025
BSLXH9 27/11/2014 Call 4.700 0.595 0.595 0.000   0 0.540
BSLXI9 27/11/2014 Put 4.700 0.025 0.025 0.000   50 0.035
BSLXY9 27/11/2014 Call 4.800 0.505 0.505 0.000   0 0.455
BSLXZ9 27/11/2014 Put 4.800 0.035 0.035 0.000   0 0.050
BSLXF9 27/11/2014 Call 4.900 0.420 0.420 0.000   0 0.375
BSLXG9 27/11/2014 Put 4.900 0.055 0.055 0.000   0 0.070
BSLXP9 27/11/2014 Call 5.000 0.345 0.345 0.000   25 0.300
BSLXQ9 27/11/2014 Put 5.000 0.075 0.075 0.050 25 134 0.095
BSLY19 27/11/2014 Call 5.250 0.185 0.185 0.195 10 340 0.155
BSLY29 27/11/2014 Put 5.250 0.165 0.165 0.000   7,465 0.205
BSLXL9 27/11/2014 Call 5.500 0.085 0.085 0.095 75 1,200 0.070
BSLXM9 27/11/2014 Put 5.500 0.320 0.320 0.000   100 0.370
BSLXT9 27/11/2014 Call 5.750 0.030 0.030 0.000   2,063 0.030
BSLXU9 27/11/2014 Put 5.750 0.520 0.520 0.000   0 0.580
BSLY39 27/11/2014 Call 6.000 0.010 0.010 0.000   4,721 0.010
BSLY49 27/11/2014 Put 6.000 0.755 0.755 0.000   50 0.815
BSLXC9 27/11/2014 Call 6.250 0.004 0.004 0.000   10 0.004
BSLXD9 27/11/2014 Put 6.250 1.000 1.000 0.000   0 1.060
BSLXJ9 27/11/2014 Call 6.500 0.001 0.001 0.000   50 0.001
BSLXK9 27/11/2014 Put 6.500 1.250 1.250 0.000   0 1.310
BSLXV9 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.001
BSLXW9 27/11/2014 Put 6.750 1.500 1.500 0.000   0 1.560
BSLY59 27/11/2014 Call 7.000 0.000 0.000 0.000   160 0.000
BSLY69 27/11/2014 Put 7.000 1.750 1.750 0.000   0 1.810
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLXB9 27/11/2014 Put 7.250 2.000 2.000 0.000   0 2.060
BSLXN9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLXO9 27/11/2014 Put 7.500 2.250 2.250 0.000   0 2.310
BSLXR9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLXS9 27/11/2014 Put 7.750 2.500 2.500 0.000   0 2.560
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBS7 27/11/2014 Put 8.000 2.750 2.750 0.000   0 2.810
BSLD18 18/12/2014 Call 1.200 4.055 4.055 0.000   1,400 3.995
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.460 3.460 0.000   0 3.395
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 2.865 2.865 0.000   1,400 2.800
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.565 2.565 0.000   0 2.500
BSLF67 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 2.265 2.265 0.000   50 2.205
BSLCT8 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLRK9 18/12/2014 Call 3.300 1.970 1.970 0.000   0 1.905
BSLRL9 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLD38 18/12/2014 Call 3.600 1.675 1.675 0.000   0 1.610
BSLD48 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
BSLQ89 18/12/2014 Call 3.900 1.380 1.380 0.000   0 1.315
BSLQ99 18/12/2014 Put 3.900 0.005 0.005 0.000   0 0.006
BSLCW8 18/12/2014 Call 4.200 1.090 1.090 0.000   125 1.030
BSLCX8 18/12/2014 Put 4.200 0.015 0.015 0.000   200 0.015
BSLQ49 18/12/2014 Call 4.500 0.815 0.815 0.000   164 0.755
BSLQ59 18/12/2014 Put 4.500 0.035 0.035 0.000   1,500 0.045
BSLGM8 18/12/2014 Call 4.800 0.555 0.555 0.000   0 0.505
BSLGN8 18/12/2014 Put 4.800 0.085 0.085 0.000   3,470 0.095
BSLQA9 18/12/2014 Call 5.100 0.340 0.340 0.000   300 0.305
BSLQB9 18/12/2014 Put 5.100 0.170 0.170 0.000   3,363 0.195
BSLKG8 18/12/2014 Call 5.400 0.180 0.180 0.195 400 33,843 0.165
BSLKH8 18/12/2014 Put 5.400 0.310 0.310 0.000   1,238 0.355
BSLQ29 18/12/2014 Call 5.700 0.085 0.085 0.000   37,381 0.080
BSLQ39 18/12/2014 Put 5.700 0.515 0.515 0.000   418 0.570
BSLNW8 18/12/2014 Call 6.000 0.035 0.035 0.000   1,060 0.040
BSLNX8 18/12/2014 Put 6.000 0.770 0.770 0.000   460 0.830
BSLQC9 18/12/2014 Call 6.300 0.015 0.015 0.000   1,487 0.020
BSLQD9 18/12/2014 Put 6.300 1.050 1.050 0.000   340 1.115
BSLUA8 18/12/2014 Call 6.600 0.005 0.005 0.000   488 0.009
BSLUB8 18/12/2014 Put 6.600 1.350 1.350 0.000   200 1.410
BSLPZ9 18/12/2014 Call 6.900 0.002 0.002 0.000   0 0.004
BSLQ19 18/12/2014 Put 6.900 1.650 1.650 0.000   0 1.710
BSLWC8 18/12/2014 Call 7.200 0.001 0.001 0.000   2,315 0.002
BSLWD8 18/12/2014 Put 7.200 1.950 1.950 0.000   0 2.010
BSLQ69 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.001
BSLQ79 18/12/2014 Put 7.500 2.250 2.250 0.000   0 2.310
BSLBS9 18/12/2014 Call 7.800 0.000 0.000 0.000   40 0.000
BSLBT9 18/12/2014 Put 7.800 2.550 2.550 0.000   0 2.610
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 2.850 2.850 0.000   0 2.910
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 2.830 2.830 0.000   1,000 2.890
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.150 3.150 0.000   0 3.210
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.450 3.450 0.000   0 3.510
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.715 7.715 0.000   502 7.775
BSLF77 29/01/2015 Call 4.200 1.120 1.120 0.000   0 1.060
BSLF87 29/01/2015 Put 4.200 0.035 0.035 0.000   0 0.035
BSLES7 29/01/2015 Call 4.300 1.030 1.030 0.000   0 0.975
BSLET7 29/01/2015 Put 4.300 0.045 0.045 0.000   0 0.050
BSLC87 29/01/2015 Call 4.400 0.945 0.945 0.000   0 0.890
BSLC97 29/01/2015 Put 4.400 0.055 0.055 0.000   120 0.060
BSLC67 29/01/2015 Call 4.500 0.865 0.865 0.000   0 0.810
BSLC77 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.075
BSLC47 29/01/2015 Call 4.600 0.780 0.780 0.000   0 0.730
BSLC57 29/01/2015 Put 4.600 0.085 0.085 0.000   0 0.095
BSLB97 29/01/2015 Call 4.700 0.700 0.700 0.000   0 0.655
BSLBF7 29/01/2015 Put 4.700 0.105 0.105 0.000   58 0.115
BSLBP7 29/01/2015 Call 4.800 0.625 0.625 0.000   0 0.580
BSLBQ7 29/01/2015 Put 4.800 0.130 0.130 0.000   200 0.145
BSLB57 29/01/2015 Call 4.900 0.550 0.550 0.000   0 0.505
BSLB67 29/01/2015 Put 4.900 0.155 0.155 0.000   150 0.175
BSLZP9 29/01/2015 Call 5.000 0.485 0.485 0.000   0 0.440
BSLZQ9 29/01/2015 Put 5.000 0.190 0.190 0.000   0 0.210
BSLBK7 29/01/2015 Call 5.250 0.335 0.335 0.355 300 9 0.300
BSLBL7 29/01/2015 Put 5.250 0.290 0.290 0.000   130 0.325
BSLB77 29/01/2015 Call 5.500 0.225 0.225 0.245 300 131 0.190
BSLB87 29/01/2015 Put 5.500 0.430 0.430 0.000   30 0.470
BSLB37 29/01/2015 Call 5.750 0.140 0.140 0.150 25 0 0.120
BSLB47 29/01/2015 Put 5.750 0.600 0.600 0.000   174 0.650
BSLZR9 29/01/2015 Call 6.000 0.090 0.090 0.000   370 0.075
BSLZS9 29/01/2015 Put 6.000 0.800 0.800 0.000   35 0.855
BSLBI7 29/01/2015 Call 6.250 0.055 0.055 0.000   0 0.045
BSLBJ7 29/01/2015 Put 6.250 1.025 1.025 0.000   0 1.085
BSLZX9 29/01/2015 Call 6.500 0.035 0.035 0.000   200 0.030
BSLZY9 29/01/2015 Put 6.500 1.260 1.260 0.000   0 1.320
BSLZV9 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.020
BSLZW9 29/01/2015 Put 6.750 1.505 1.505 0.000   0 1.560
BSLBM7 29/01/2015 Call 7.000 0.015 0.015 0.000   0 0.015
BSLBO7 29/01/2015 Put 7.000 1.750 1.750 0.000   0 1.810
BSLBG7 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.010
BSLBH7 29/01/2015 Put 7.250 2.000 2.000 0.000   0 2.060
BSLB17 29/01/2015 Call 7.500 0.008 0.008 0.000   0 0.009
BSLB27 29/01/2015 Put 7.500 2.250 2.250 0.000   0 2.310
BSLZT9 29/01/2015 Call 7.750 0.005 0.005 0.000   0 0.006
BSLZU9 29/01/2015 Put 7.750 2.500 2.500 0.000   0 2.560
BSLBT7 29/01/2015 Call 8.000 0.004 0.004 0.000   0 0.004
BSLBU7 29/01/2015 Put 8.000 2.750 2.750 0.000   0 2.810
BSLDP7 29/01/2015 Call 8.010 0.004 0.004 0.000   0 0.004
BSLDO7 29/01/2015 Put 8.010 2.710 2.710 0.000   0 2.770
BSLF97 26/02/2015 Call 4.200 1.150 1.150 0.000   0 1.095
BSLFF7 26/02/2015 Put 4.200 0.055 0.055 0.000   0 0.060
BSLEU7 26/02/2015 Call 4.300 1.055 1.055 0.000   0 1.010
BSLEV7 26/02/2015 Put 4.300 0.065 0.065 0.000   0 0.080
BSLEG7 26/02/2015 Call 4.400 0.965 0.965 0.000   0 0.925
BSLEH7 26/02/2015 Put 4.400 0.075 0.075 0.000   0 0.100
BSLCX7 26/02/2015 Call 4.500 0.880 0.880 0.000   0 0.845
BSLCY7 26/02/2015 Put 4.500 0.090 0.090 0.000   260 0.120
BSLCN7 26/02/2015 Call 4.600 0.800 0.800 0.000   0 0.770
BSLCO7 26/02/2015 Put 4.600 0.110 0.110 0.000   0 0.145
BSLCT7 26/02/2015 Call 4.700 0.725 0.725 0.000   0 0.695
BSLCU7 26/02/2015 Put 4.700 0.135 0.135 0.000   0 0.170
BSLCJ7 26/02/2015 Call 4.800 0.655 0.655 0.000   0 0.625
BSLCK7 26/02/2015 Put 4.800 0.160 0.160 0.000   58 0.200
BSLCV7 26/02/2015 Call 4.900 0.585 0.585 0.000   0 0.565
BSLCW7 26/02/2015 Put 4.900 0.190 0.190 0.000   0 0.235
BSLCL7 26/02/2015 Call 5.000 0.520 0.520 0.000   0 0.500
BSLCM7 26/02/2015 Put 5.000 0.225 0.225 0.000   0 0.275
BSLCZ7 26/02/2015 Call 5.250 0.380 0.380 0.000   0 0.370
BSLD17 26/02/2015 Put 5.250 0.330 0.330 0.000   100 0.390
BSLCP7 26/02/2015 Call 5.500 0.270 0.270 0.000   0 0.265
BSLCQ7 26/02/2015 Put 5.500 0.465 0.465 0.000   0 0.535
BSLCF7 26/02/2015 Call 5.750 0.180 0.180 0.200 20 0 0.180
BSLCG7 26/02/2015 Put 5.750 0.635 0.635 0.000   0 0.705
BSLD67 26/02/2015 Call 6.000 0.115 0.115 0.000   0 0.125
BSLD77 26/02/2015 Put 6.000 0.830 0.830 0.000   0 0.900
BSLD47 26/02/2015 Call 6.250 0.075 0.075 0.000   0 0.085
BSLD57 26/02/2015 Put 6.250 1.045 1.045 0.000   0 1.110
BSLCR7 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.055
BSLCS7 26/02/2015 Put 6.500 1.275 1.275 0.000   0 1.335
BSLCH7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.040
BSLCI7 26/02/2015 Put 6.750 1.510 1.510 0.000   0 1.570
BSLD87 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.035
BSLD97 26/02/2015 Put 7.000 1.755 1.755 0.000   0 1.815
BSLD27 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLD37 26/02/2015 Put 7.250 2.000 2.000 0.000   0 2.060
BSLDK7 26/02/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLDL7 26/02/2015 Put 7.500 2.250 2.250 0.000   0 2.310
BSLDQ7 26/02/2015 Call 8.010 0.015 0.015 0.000   0 0.015
BSLDR7 26/02/2015 Put 8.010 2.695 2.695 0.000   0 2.755
BSLWP9 26/03/2015 Call 2.200 3.075 3.075 0.000   187 3.015
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.350 1.350 0.000   0 1.285
BSLY98 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.065
BSLY68 26/03/2015 Call 4.200 1.180 1.180 0.000   108 1.115
BSLY78 26/03/2015 Put 4.200 0.085 0.085 0.000   0 0.095
BSLEW7 26/03/2015 Call 4.300 1.095 1.095 0.000   0 1.035
BSLEX7 26/03/2015 Put 4.300 0.100 0.100 0.000   0 0.110
BSLYA8 26/03/2015 Call 4.400 1.010 1.010 0.000   0 0.955
BSLYB8 26/03/2015 Put 4.400 0.120 0.120 0.000   0 0.130
BSLYF9 26/03/2015 Call 4.500 0.930 0.930 0.000   0 0.880
BSLYG9 26/03/2015 Put 4.500 0.140 0.140 0.000   8 0.155
BSLYC8 26/03/2015 Call 4.600 0.850 0.850 0.000   0 0.805
BSLYD8 26/03/2015 Put 4.600 0.160 0.160 0.000   36 0.180
BSLUJ9 26/03/2015 Call 4.700 0.780 0.780 0.000   0 0.735
BSLUK9 26/03/2015 Put 4.700 0.190 0.190 0.000   0 0.205
BSLYG8 26/03/2015 Call 4.800 0.710 0.710 0.000   0 0.670
BSLYH8 26/03/2015 Put 4.800 0.220 0.220 0.000   300 0.240
BSLUF9 26/03/2015 Call 4.900 0.645 0.645 0.000   0 0.610
BSLUG9 26/03/2015 Put 4.900 0.255 0.255 0.000   0 0.275
BSLYI8 26/03/2015 Call 5.000 0.585 0.585 0.000   60 0.545
BSLYJ8 26/03/2015 Put 5.000 0.290 0.290 0.000   160 0.315
BSLUL9 26/03/2015 Call 5.250 0.445 0.445 0.000   9 0.415
BSLUM9 26/03/2015 Put 5.250 0.400 0.400 0.000   300 0.435
BSLYM8 26/03/2015 Call 5.500 0.335 0.335 0.000   0 0.310
BSLYN8 26/03/2015 Put 5.500 0.535 0.535 0.000   132 0.575
BSLUD9 26/03/2015 Call 5.750 0.245 0.245 0.000   300 0.225
BSLUE9 26/03/2015 Put 5.750 0.695 0.695 0.000   25 0.740
BSLYE8 26/03/2015 Call 6.000 0.180 0.180 0.000   260 0.160
BSLYF8 26/03/2015 Put 6.000 0.875 0.875 0.000   292 0.930
BSLUN9 26/03/2015 Call 6.250 0.125 0.125 0.000   156 0.110
BSLUO9 26/03/2015 Put 6.250 1.075 1.075 0.000   0 1.130
BSLYK8 26/03/2015 Call 6.500 0.090 0.090 0.000   50 0.075
BSLYL8 26/03/2015 Put 6.500 1.295 1.295 0.000   0 1.350
BSLUB9 26/03/2015 Call 6.750 0.065 0.065 0.000   0 0.055
BSLUC9 26/03/2015 Put 6.750 1.525 1.525 0.000   0 1.580
BSLYO8 26/03/2015 Call 7.000 0.045 0.045 0.000   0 0.040
BSLYP8 26/03/2015 Put 7.000 1.765 1.765 0.000   0 1.815
BSLUH9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLUI9 26/03/2015 Put 7.250 2.010 2.010 0.000   0 2.060
BSLC79 26/03/2015 Call 7.500 0.030 0.030 0.000   554 0.030
BSLC89 26/03/2015 Put 7.500 2.255 2.255 0.000   0 2.310
BSLU99 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.025
BSLUA9 26/03/2015 Put 7.750 2.505 2.505 0.000   0 2.560
BSLN69 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
BSLN79 26/03/2015 Put 8.000 2.755 2.755 0.000   0 2.810
BSLDT7 26/03/2015 Call 8.010 0.025 0.025 0.000   0 0.025
BSLDS7 26/03/2015 Put 8.010 2.710 2.710 0.000   180 2.740
BSLVI9 26/03/2015 Call 8.250 0.025 0.025 0.000   0 0.020
BSLVJ9 26/03/2015 Put 8.250 3.000 3.000 0.000   0 3.060
BSLSZ9 26/03/2015 Call 8.500 0.020 0.020 0.000   0 0.020
BSLT19 26/03/2015 Put 8.500 3.250 3.250 0.000   0 3.310
BSLYI9 26/03/2015 Call 11.010 0.001 0.001 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.640 5.640 0.000   345 5.700
BSLFI7 23/04/2015 Call 4.400 1.020 1.020 0.000      
BSLFJ7 23/04/2015 Put 4.400 0.130 0.130 0.000      
BSLFK7 23/04/2015 Call 4.500 0.955 0.955 0.000      
BSLFL7 23/04/2015 Put 4.500 0.160 0.160 0.000      
BSLFM7 23/04/2015 Call 4.600 0.880 0.880 0.000      
BSLFN7 23/04/2015 Put 4.600 0.185 0.185 0.000      
BSLFO7 23/04/2015 Call 4.700 0.810 0.810 0.000      
BSLFP7 23/04/2015 Put 4.700 0.210 0.210 0.000      
BSLFQ7 23/04/2015 Call 4.800 0.740 0.740 0.000      
BSLFR7 23/04/2015 Put 4.800 0.240 0.240 0.000      
BSLFS7 23/04/2015 Call 4.900 0.680 0.680 0.000      
BSLFT7 23/04/2015 Put 4.900 0.275 0.275 0.000      
BSLFU7 23/04/2015 Call 5.000 0.620 0.620 0.000      
BSLFV7 23/04/2015 Put 5.000 0.315 0.315 0.000      
BSLFW7 23/04/2015 Call 5.250 0.485 0.485 0.000      
BSLFX7 23/04/2015 Put 5.250 0.425 0.425 0.000      
BSLFY7 23/04/2015 Call 5.500 0.375 0.375 0.000      
BSLFZ7 23/04/2015 Put 5.500 0.560 0.560 0.000      
BSLG17 23/04/2015 Call 5.750 0.280 0.280 0.000      
BSLG27 23/04/2015 Put 5.750 0.715 0.715 0.000      
BSLG37 23/04/2015 Call 6.000 0.205 0.205 0.000      
BSLG47 23/04/2015 Put 6.000 0.890 0.890 0.000      
BSLG57 23/04/2015 Call 6.250 0.145 0.145 0.000      
BSLG67 23/04/2015 Put 6.250 1.085 1.085 0.000      
BSLG77 23/04/2015 Call 6.500 0.105 0.105 0.000      
BSLG87 23/04/2015 Put 6.500 1.295 1.295 0.000      
BSLG97 23/04/2015 Call 6.750 0.080 0.080 0.000      
BSLGK7 23/04/2015 Put 6.750 1.515 1.515 0.000      
BSLGL7 23/04/2015 Call 7.000 0.060 0.060 0.000      
BSLGM7 23/04/2015 Put 7.000 1.765 1.765 0.000      
BSLEV8 25/06/2015 Call 1.200 4.070 4.070 0.000   0 4.010
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.485 3.485 0.000   0 3.420
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 2.900 2.900 0.000   0 2.835
BSLEU8 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.008
BSLFG7 25/06/2015 Call 2.700 2.610 2.610 0.000   0 2.545
BSLFH7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 2.325 2.325 0.000   0 2.260
BSLF38 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.030
BSLZJ9 25/06/2015 Call 3.300 2.040 2.040 0.000   0 1.980
BSLZK9 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
BSLEX8 25/06/2015 Call 3.600 1.770 1.770 0.000   0 1.710
BSLEY8 25/06/2015 Put 3.600 0.070 0.070 0.000   0 0.070
BSLYT9 25/06/2015 Call 3.900 1.505 1.505 0.000   0 1.455
BSLYU9 25/06/2015 Put 3.900 0.105 0.105 0.000   0 0.110
BSLF48 25/06/2015 Call 4.200 1.260 1.260 0.000   100 1.210
BSLF58 25/06/2015 Put 4.200 0.155 0.155 0.000   600 0.165
BSLYP9 25/06/2015 Call 4.500 1.035 1.035 0.000   0 0.990
BSLYQ9 25/06/2015 Put 4.500 0.225 0.225 0.000   0 0.240
BSLGO8 25/06/2015 Call 4.800 0.830 0.830 0.000   0 0.795
BSLGP8 25/06/2015 Put 4.800 0.315 0.315 0.000   0 0.340
BSLYR9 25/06/2015 Call 5.100 0.655 0.655 0.000   0 0.625
BSLYS9 25/06/2015 Put 5.100 0.435 0.435 0.000   0 0.465
BSLKI8 25/06/2015 Call 5.400 0.510 0.510 0.000   400 0.485
BSLKJ8 25/06/2015 Put 5.400 0.585 0.585 0.000   0 0.620
BSLYV9 25/06/2015 Call 5.700 0.385 0.385 0.000   0 0.365
BSLYW9 25/06/2015 Put 5.700 0.760 0.760 0.000   1 0.800
BSLNY8 25/06/2015 Call 6.000 0.290 0.290 0.000   355 0.270
BSLNZ8 25/06/2015 Put 6.000 0.960 0.960 0.000   400 1.005
BSLYL9 25/06/2015 Call 6.300 0.215 0.215 0.000   1 0.195
BSLYM9 25/06/2015 Put 6.300 1.185 1.185 0.000   300 1.235
BSLUC8 25/06/2015 Call 6.600 0.160 0.160 0.000   200 0.145
BSLUD8 25/06/2015 Put 6.600 1.430 1.430 0.000   0 1.480
BSLYX9 25/06/2015 Call 6.900 0.115 0.115 0.000   500 0.105
BSLYZ9 25/06/2015 Put 6.900 1.690 1.690 0.000   0 1.745
BSLWE8 25/06/2015 Call 7.200 0.085 0.085 0.000   0 0.075
BSLWF8 25/06/2015 Put 7.200 1.965 1.965 0.000   0 2.025
BSLYN9 25/06/2015 Call 7.500 0.065 0.065 0.000   350 0.055
BSLYO9 25/06/2015 Put 7.500 2.250 2.250 0.000   0 2.315
BSLBU9 25/06/2015 Call 7.800 0.050 0.050 0.000   100 0.040
BSLBV9 25/06/2015 Put 7.800 2.550 2.550 0.000   0 2.610
BSLZL9 25/06/2015 Call 8.100 0.040 0.040 0.000   0 0.035
BSLZM9 25/06/2015 Put 8.100 2.850 2.850 0.000   0 2.910
BSLN89 25/06/2015 Call 8.400 0.035 0.035 0.000   0 0.025
BSLN99 25/06/2015 Put 8.400 3.150 3.150 0.000   0 3.210
BSLT29 25/06/2015 Call 9.000 0.030 0.030 0.000   0 0.020
BSLT39 25/06/2015 Put 9.000 3.750 3.750 0.000   0 3.810
BSLKU9 24/09/2015 Call 3.800 1.645 1.645 0.000   238 1.605
BSLKV9 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.160
BSLL19 24/09/2015 Call 4.000 1.500 1.500 0.000   0 1.450
BSLL29 24/09/2015 Put 4.000 0.170 0.170 0.000   90 0.190
BSLKY9 24/09/2015 Call 4.200 1.350 1.350 0.000   0 1.300
BSLKZ9 24/09/2015 Put 4.200 0.215 0.215 0.000   0 0.230
BSLEY7 24/09/2015 Call 4.300 1.275 1.275 0.000   0 1.225
BSLEZ7 24/09/2015 Put 4.300 0.240 0.240 0.000   0 0.250
BSLL39 24/09/2015 Call 4.400 1.205 1.205 0.000   0 1.155
BSLL49 24/09/2015 Put 4.400 0.265 0.265 0.000   0 0.280
BSLDW7 24/09/2015 Call 4.500 1.135 1.135 0.000   0 1.090
BSLDX7 24/09/2015 Put 4.500 0.295 0.295 0.000   0 0.310
BSLL59 24/09/2015 Call 4.600 1.065 1.065 0.000   0 1.025
BSLL69 24/09/2015 Put 4.600 0.325 0.325 0.000   0 0.340
BSLDU7 24/09/2015 Call 4.700 1.000 1.000 0.000   0 0.960
BSLDV7 24/09/2015 Put 4.700 0.360 0.360 0.000   0 0.380
BSLKQ9 24/09/2015 Call 4.800 0.940 0.940 0.000   0 0.900
BSLKR9 24/09/2015 Put 4.800 0.395 0.395 0.000   0 0.415
BSLDY7 24/09/2015 Call 4.900 0.880 0.880 0.000   0 0.840
BSLDZ7 24/09/2015 Put 4.900 0.435 0.435 0.000   0 0.455
BSLKS9 24/09/2015 Call 5.000 0.825 0.825 0.000   0 0.785
BSLKT9 24/09/2015 Put 5.000 0.480 0.480 0.000   0 0.505
BSLE37 24/09/2015 Call 5.250 0.690 0.690 0.000   0 0.655
BSLE47 24/09/2015 Put 5.250 0.595 0.595 0.000   0 0.625
BSLKO9 24/09/2015 Call 5.500 0.580 0.580 0.000   35 0.545
BSLKP9 24/09/2015 Put 5.500 0.725 0.725 0.000   0 0.760
BSLE97 24/09/2015 Call 5.750 0.485 0.485 0.000   400 0.450
BSLEF7 24/09/2015 Put 5.750 0.875 0.875 0.000   0 0.915
BSLKW9 24/09/2015 Call 6.000 0.400 0.400 0.000   37 0.370
BSLKX9 24/09/2015 Put 6.000 1.040 1.040 0.000   90 1.080
BSLE57 24/09/2015 Call 6.250 0.325 0.325 0.000   0 0.305
BSLE67 24/09/2015 Put 6.250 1.215 1.215 0.000   0 1.260
BSLLB9 24/09/2015 Call 6.500 0.265 0.265 0.000   0 0.245
BSLLC9 24/09/2015 Put 6.500 1.405 1.405 0.000   0 1.455
BSLE77 24/09/2015 Call 6.750 0.215 0.215 0.000   0 0.205
BSLE87 24/09/2015 Put 6.750 1.610 1.610 0.000   0 1.660
BSLLD9 24/09/2015 Call 7.000 0.175 0.175 0.000   0 0.165
BSLLE9 24/09/2015 Put 7.000 1.820 1.820 0.000   0 1.875
BSLE17 24/09/2015 Call 7.250 0.145 0.145 0.000   0 0.135
BSLE27 24/09/2015 Put 7.250 2.045 2.045 0.000   0 2.100
BSLMN9 24/09/2015 Call 7.500 0.115 0.115 0.000   400 0.110
BSLMO9 24/09/2015 Put 7.500 2.270 2.270 0.000   0 2.330
BSLNK9 24/09/2015 Call 8.000 0.075 0.075 0.000   0 0.075
BSLNL9 24/09/2015 Put 8.000 2.750 2.750 0.000   0 2.815
BSLT49 24/09/2015 Call 8.500 0.045 0.045 0.000   0 0.055
BSLT59 24/09/2015 Put 8.500 3.250 3.250 0.000   0 3.310
BSLQ48 17/12/2015 Call 3.600 1.865 1.865 0.000   83 1.810
BSLQ58 17/12/2015 Put 3.600 0.210 0.210 0.000   83 0.140
BSLQ28 17/12/2015 Call 3.800 1.700 1.700 0.000   0 1.645
BSLQ38 17/12/2015 Put 3.800 0.195 0.195 0.000   0 0.215
BSLQ88 17/12/2015 Call 4.000 1.545 1.545 0.000   0 1.495
BSLQ98 17/12/2015 Put 4.000 0.220 0.220 0.000   0 0.255
BSLQ68 17/12/2015 Call 4.200 1.400 1.400 0.000   0 1.350
BSLQ78 17/12/2015 Put 4.200 0.260 0.260 0.000   0 0.295
BSLQC8 17/12/2015 Call 4.400 1.265 1.265 0.000   0 1.220
BSLQD8 17/12/2015 Put 4.400 0.320 0.320 0.000   0 0.345
BSLQE8 17/12/2015 Call 4.600 1.135 1.135 0.000   0 1.095
BSLQF8 17/12/2015 Put 4.600 0.385 0.385 0.000   0 0.405
BSLUG8 17/12/2015 Call 4.800 1.015 1.015 0.000   0 0.980
BSLUH8 17/12/2015 Put 4.800 0.460 0.460 0.000   0 0.480
BSLUI8 17/12/2015 Call 5.000 0.905 0.905 0.000   36 0.875
BSLUJ8 17/12/2015 Put 5.000 0.545 0.545 0.000   52 0.570
BSLUE8 17/12/2015 Call 5.500 0.675 0.675 0.000   120 0.645
BSLUF8 17/12/2015 Put 5.500 0.800 0.800 0.000   154 0.830
BSLWG8 17/12/2015 Call 6.000 0.490 0.490 0.000   10 0.470
BSLWH8 17/12/2015 Put 6.000 1.110 1.110 0.000   0 1.145
BSLWW8 17/12/2015 Call 6.500 0.350 0.350 0.000   0 0.335
BSLWX8 17/12/2015 Put 6.500 1.465 1.465 0.000   0 1.515
BSLXB8 17/12/2015 Call 7.000 0.255 0.255 0.000   0 0.240
BSLXC8 17/12/2015 Put 7.000 1.870 1.870 0.000   0 1.920
BSLC99 17/12/2015 Call 7.500 0.180 0.180 0.000   0 0.170
BSLCF9 17/12/2015 Put 7.500 2.305 2.305 0.000   0 2.360
BSLNM9 17/12/2015 Call 8.000 0.130 0.130 0.000   150 0.120
BSLNN9 17/12/2015 Put 8.000 2.765 2.765 0.000   0 2.830
BSLT69 17/12/2015 Call 8.500 0.095 0.095 0.000   0 0.090
BSLT79 17/12/2015 Put 8.500 3.250 3.250 0.000   0 3.310
BSLEI7 23/03/2016 Call 4.200 1.490 1.490 0.000   0 1.445
BSLEJ7 23/03/2016 Put 4.200 0.300 0.300 0.000   0 0.285
BSLX49 23/03/2016 Call 4.400 1.365 1.365 0.000   0 1.320
BSLX59 23/03/2016 Put 4.400 0.370 0.370 0.000   0 0.350
BSLUP9 23/03/2016 Call 4.600 1.250 1.250 0.000   0 1.210
BSLUQ9 23/03/2016 Put 4.600 0.445 0.445 0.000   0 0.430
BSLUX9 23/03/2016 Call 4.800 1.140 1.140 0.000   0 1.100
BSLUY9 23/03/2016 Put 4.800 0.525 0.525 0.000   0 0.515
BSLUZ9 23/03/2016 Call 5.000 1.035 1.035 0.000   0 1.000
BSLV19 23/03/2016 Put 5.000 0.620 0.620 0.000   0 0.610
BSLV29 23/03/2016 Call 5.500 0.805 0.805 0.000   0 0.775
BSLV39 23/03/2016 Put 5.500 0.880 0.880 0.000   0 0.885
BSLUV9 23/03/2016 Call 6.000 0.615 0.615 0.000   0 0.590
BSLUW9 23/03/2016 Put 6.000 1.185 1.185 0.000   0 1.195
BSLV69 23/03/2016 Call 6.500 0.465 0.465 0.000   0 0.440
BSLV79 23/03/2016 Put 6.500 1.530 1.530 0.000   0 1.555
BSLUR9 23/03/2016 Call 7.000 0.355 0.355 0.000   0 0.325
BSLUS9 23/03/2016 Put 7.000 1.910 1.910 0.000   0 1.945
BSLV49 23/03/2016 Call 7.500 0.275 0.275 0.000   0 0.240
BSLV59 23/03/2016 Put 7.500 2.325 2.325 0.000   0 2.375
BSLUT9 23/03/2016 Call 8.000 0.215 0.215 0.000   0 0.170
BSLUU9 23/03/2016 Put 8.000 2.775 2.775 0.000   0 2.830
BSLV89 23/03/2016 Call 8.500 0.130 0.130 0.000   0 0.125
BSLV99 23/03/2016 Put 8.500 3.255 3.255 0.000   0 3.315
BSLFL9 23/06/2016 Call 3.800 1.865 1.865 0.000   0 1.795
BSLFM9 23/06/2016 Put 3.800 0.245 0.245 0.000   0 0.230
BSLFV9 23/06/2016 Call 4.000 1.725 1.725 0.000   0 1.665
BSLFW9 23/06/2016 Put 4.000 0.295 0.295 0.000   0 0.290
BSLFT9 23/06/2016 Call 4.200 1.595 1.595 0.000   0 1.540
BSLFU9 23/06/2016 Put 4.200 0.355 0.355 0.000   0 0.355
BSLFH9 23/06/2016 Call 4.400 1.470 1.470 0.000   0 1.425
BSLFI9 23/06/2016 Put 4.400 0.420 0.420 0.000   0 0.430
BSLFN9 23/06/2016 Call 4.600 1.350 1.350 0.000   0 1.310
BSLFO9 23/06/2016 Put 4.600 0.500 0.500 0.000   0 0.510
BSLFP9 23/06/2016 Call 4.800 1.235 1.235 0.000   0 1.200
BSLFQ9 23/06/2016 Put 4.800 0.575 0.575 0.000   0 0.595
BSLFR9 23/06/2016 Call 5.000 1.135 1.135 0.000   0 1.100
BSLFS9 23/06/2016 Put 5.000 0.670 0.670 0.000   105 0.690
BSLFX9 23/06/2016 Call 5.500 0.900 0.900 0.000   0 0.870
BSLFY9 23/06/2016 Put 5.500 0.930 0.930 0.000   0 0.950
BSLFJ9 23/06/2016 Call 6.000 0.710 0.710 0.000   0 0.685
BSLFK9 23/06/2016 Put 6.000 1.240 1.240 0.000   0 1.255
BSLFZ9 23/06/2016 Call 6.500 0.555 0.555 0.000   0 0.530
BSLG19 23/06/2016 Put 6.500 1.585 1.585 0.000   0 1.600
BSLG29 23/06/2016 Call 7.000 0.440 0.440 0.000   0 0.405
BSLG39 23/06/2016 Put 7.000 1.965 1.965 0.000   0 1.980
BSLII9 23/06/2016 Call 7.500 0.355 0.355 0.000   0 0.310
BSLIJ9 23/06/2016 Put 7.500 2.370 2.370 0.000   0 2.400
BSLNO9 23/06/2016 Call 8.000 0.285 0.285 0.000   0 0.230
BSLNP9 23/06/2016 Put 8.000 2.800 2.800 0.000   0 2.845
BSLT89 23/06/2016 Call 8.500 0.185 0.185 0.000   0 0.175
BSLT99 23/06/2016 Put 8.500 3.255 3.255 0.000   0 3.320
BSLEK7 22/12/2016 Call 4.200 1.720 1.720 0.000   0 1.695
BSLEL7 22/12/2016 Put 4.200 0.425 0.425 0.000   0 0.450
BSLQI9 22/12/2016 Call 4.400 1.615 1.615 0.000   0 1.580
BSLQJ9 22/12/2016 Put 4.400 0.500 0.500 0.000   35 0.525
BSLQK9 22/12/2016 Call 4.600 1.500 1.500 0.000   0 1.465
BSLQL9 22/12/2016 Put 4.600 0.580 0.580 0.000   0 0.600
BSLQM9 22/12/2016 Call 4.800 1.395 1.395 0.000   0 1.365
BSLQN9 22/12/2016 Put 4.800 0.665 0.665 0.000   0 0.690
BSLQO9 22/12/2016 Call 5.000 1.295 1.295 0.000   0 1.265
BSLQP9 22/12/2016 Put 5.000 0.760 0.760 0.000   0 0.785
BSLQQ9 22/12/2016 Call 5.500 1.070 1.070 0.000   0 1.045
BSLQR9 22/12/2016 Put 5.500 1.015 1.015 0.000   0 1.045
BSLQE9 22/12/2016 Call 6.000 0.880 0.880 0.000   0 0.855
BSLQF9 22/12/2016 Put 6.000 1.310 1.310 0.000   0 1.345
BSLQS9 22/12/2016 Call 6.500 0.715 0.715 0.000   0 0.695
BSLQT9 22/12/2016 Put 6.500 1.640 1.640 0.000   0 1.680
BSLQG9 22/12/2016 Call 7.000 0.575 0.575 0.000   0 0.555
BSLQH9 22/12/2016 Put 7.000 2.005 2.005 0.000   0 2.045
BSLQU9 22/12/2016 Call 7.500 0.465 0.465 0.000   0 0.445
BSLQV9 22/12/2016 Put 7.500 2.400 2.400 0.000   0 2.445
BSLQY9 22/12/2016 Call 8.000 0.375 0.375 0.000   0 0.355
BSLQZ9 22/12/2016 Put 8.000 2.820 2.820 0.000   0 2.875
BSLTA9 22/12/2016 Call 8.500 0.300 0.300 0.000   0 0.285
BSLTB9 22/12/2016 Put 8.500 3.270 3.270 0.000   0 3.330
BSLEM7 29/06/2017 Call 4.200 1.875 1.875 0.000   0 1.825
BSLEN7 29/06/2017 Put 4.200 0.500 0.500 0.000   0 0.515
BSLZD9 29/06/2017 Call 4.400 1.760 1.760 0.000   0 1.715
BSLZE9 29/06/2017 Put 4.400 0.575 0.575 0.000   0 0.590
BSLZB9 29/06/2017 Call 4.600 1.645 1.645 0.000   0 1.610
BSLZC9 29/06/2017 Put 4.600 0.655 0.655 0.000   0 0.670
BSLZ79 29/06/2017 Call 4.800 1.550 1.550 0.000   0 1.510
BSLZ89 29/06/2017 Put 4.800 0.745 0.745 0.000   0 0.765
BSLZ99 29/06/2017 Call 5.000 1.455 1.455 0.000   0 1.410
BSLZA9 29/06/2017 Put 5.000 0.835 0.835 0.000   100 0.855
BSLZF9 29/06/2017 Call 5.500 1.235 1.235 0.000   0 1.195
BSLZG9 29/06/2017 Put 5.500 1.095 1.095 0.000   0 1.120
BSLZ59 29/06/2017 Call 6.000 1.040 1.040 0.000   0 1.005
BSLZ69 29/06/2017 Put 6.000 1.385 1.385 0.000   0 1.420
BSLZ39 29/06/2017 Call 6.500 0.870 0.870 0.000   0 0.840
BSLZ49 29/06/2017 Put 6.500 1.710 1.710 0.000   0 1.745
BSLZH9 29/06/2017 Call 7.000 0.730 0.730 0.000   0 0.705
BSLZI9 29/06/2017 Put 7.000 2.065 2.065 0.000   0 2.105
BSLZ19 29/06/2017 Call 7.500 0.610 0.610 0.000   0 0.585
BSLZ29 29/06/2017 Put 7.500 2.450 2.450 0.000   0 2.495
BSLZN9 29/06/2017 Call 8.000 0.505 0.505 0.000   0 0.485
BSLZO9 29/06/2017 Put 8.000 2.860 2.860 0.000   0 2.915
BSLBV7 29/06/2017 Call 8.500 0.420 0.420 0.000   0 0.400
BSLBW7 29/06/2017 Put 8.500 3.295 3.295 0.000   0 3.355

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.