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 5.600 Up 0.100 5.430 5.600 5.530 5.600 5.520 2,109,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGT7 29/01/2015 Call 4.100 1.515 1.515 0.000   0 1.515
BSLGU7 29/01/2015 Put 4.100 0.003 0.003 0.000   0 0.003
BSLF77 29/01/2015 Call 4.200 1.415 1.415 0.000   0 1.415
BSLF87 29/01/2015 Put 4.200 0.004 0.004 0.000   0 0.004
BSLES7 29/01/2015 Call 4.300 1.320 1.320 0.000   0 1.320
BSLET7 29/01/2015 Put 4.300 0.007 0.007 0.000   0 0.007
BSLC87 29/01/2015 Call 4.400 1.220 1.220 0.000   0 1.220
BSLC97 29/01/2015 Put 4.400 0.010 0.010 0.000   0 0.010
BSLC67 29/01/2015 Call 4.500 1.125 1.125 0.000   0 1.125
BSLC77 29/01/2015 Put 4.500 0.015 0.015 0.000   0 0.015
BSLC47 29/01/2015 Call 4.600 1.025 1.025 0.000   0 1.025
BSLC57 29/01/2015 Put 4.600 0.015 0.015 0.000   0 0.015
BSLB97 29/01/2015 Call 4.700 0.930 0.930 0.000   0 0.930
BSLBF7 29/01/2015 Put 4.700 0.020 0.020 0.000   0 0.020
BSLBP7 29/01/2015 Call 4.800 0.835 0.835 0.000   0 0.835
BSLBQ7 29/01/2015 Put 4.800 0.025 0.025 0.000   0 0.025
BSLB57 29/01/2015 Call 4.900 0.740 0.740 0.000   0 0.740
BSLB67 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.035
BSLZP9 29/01/2015 Call 5.000 0.650 0.650 0.610 30 0 0.650
BSLZQ9 29/01/2015 Put 5.000 0.045 0.045 0.000   0 0.045
BSLBK7 29/01/2015 Call 5.250 0.440 0.440 0.000   0 0.440
BSLBL7 29/01/2015 Put 5.250 0.085 0.085 0.000   0 0.085
BSLB77 29/01/2015 Call 5.500 0.265 0.265 0.245 25 0 0.265
BSLB87 29/01/2015 Put 5.500 0.160 0.160 0.000   0 0.160
BSLB37 29/01/2015 Call 5.750 0.145 0.145 0.120 120 0 0.145
BSLB47 29/01/2015 Put 5.750 0.280 0.280 0.000   0 0.280
BSLZR9 29/01/2015 Call 6.000 0.070 0.070 0.000   0 0.070
BSLZS9 29/01/2015 Put 6.000 0.455 0.455 0.000   0 0.455
BSLBI7 29/01/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BSLBJ7 29/01/2015 Put 6.250 0.665 0.665 0.000   0 0.665
BSLZX9 29/01/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BSLZY9 29/01/2015 Put 6.500 0.900 0.900 0.000   0 0.900
BSLZV9 29/01/2015 Call 6.750 0.006 0.006 0.000   0 0.006
BSLZW9 29/01/2015 Put 6.750 1.150 1.150 0.000   0 1.150
BSLBM7 29/01/2015 Call 7.000 0.002 0.002 0.000   0 0.002
BSLBO7 29/01/2015 Put 7.000 1.400 1.400 0.000   0 1.400
BSLBG7 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLBH7 29/01/2015 Put 7.250 1.650 1.650 0.000   0 1.650
BSLB17 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLB27 29/01/2015 Put 7.500 1.900 1.900 0.000   0 1.900
BSLZT9 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLZU9 29/01/2015 Put 7.750 2.150 2.150 0.000   0 2.150
BSLBT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBU7 29/01/2015 Put 8.000 2.400 2.400 0.000   0 2.400
BSLDP7 29/01/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDO7 29/01/2015 Put 8.010 2.390 2.390 0.000   0 2.390
BSLGV7 26/02/2015 Call 4.100 1.535 1.535 0.000   0 1.535
BSLGW7 26/02/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BSLF97 26/02/2015 Call 4.200 1.440 1.440 0.000   0 1.440
BSLFF7 26/02/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BSLEU7 26/02/2015 Call 4.300 1.345 1.345 0.000   0 1.345
BSLEV7 26/02/2015 Put 4.300 0.035 0.035 0.000   0 0.035
BSLEG7 26/02/2015 Call 4.400 1.250 1.250 0.000   0 1.250
BSLEH7 26/02/2015 Put 4.400 0.040 0.040 0.000   0 0.040
BSLCX7 26/02/2015 Call 4.500 1.155 1.155 0.000   0 1.155
BSLCY7 26/02/2015 Put 4.500 0.045 0.045 0.000   0 0.045
BSLCN7 26/02/2015 Call 4.600 1.065 1.065 0.000   0 1.065
BSLCO7 26/02/2015 Put 4.600 0.050 0.050 0.000   0 0.050
BSLCT7 26/02/2015 Call 4.700 0.975 0.975 0.000   0 0.975
BSLCU7 26/02/2015 Put 4.700 0.055 0.055 0.000   0 0.055
BSLCJ7 26/02/2015 Call 4.800 0.885 0.885 0.000   0 0.885
BSLCK7 26/02/2015 Put 4.800 0.065 0.065 0.000   0 0.065
BSLCV7 26/02/2015 Call 4.900 0.800 0.800 0.000   0 0.800
BSLCW7 26/02/2015 Put 4.900 0.080 0.080 0.000   0 0.080
BSLCL7 26/02/2015 Call 5.000 0.720 0.720 0.000   0 0.720
BSLCM7 26/02/2015 Put 5.000 0.095 0.095 0.000   0 0.095
BSLCZ7 26/02/2015 Call 5.250 0.530 0.530 0.000   0 0.530
BSLD17 26/02/2015 Put 5.250 0.155 0.155 0.000   0 0.155
BSLCP7 26/02/2015 Call 5.500 0.365 0.365 0.000   0 0.365
BSLCQ7 26/02/2015 Put 5.500 0.235 0.235 0.000   0 0.235
BSLCF7 26/02/2015 Call 5.750 0.240 0.240 0.000   0 0.240
BSLCG7 26/02/2015 Put 5.750 0.355 0.355 0.000   0 0.355
BSLD67 26/02/2015 Call 6.000 0.150 0.150 0.000   0 0.150
BSLD77 26/02/2015 Put 6.000 0.515 0.515 0.000   0 0.515
BSLD47 26/02/2015 Call 6.250 0.090 0.090 0.000   0 0.090
BSLD57 26/02/2015 Put 6.250 0.705 0.705 0.000   0 0.705
BSLCR7 26/02/2015 Call 6.500 0.055 0.055 0.000   0 0.055
BSLCS7 26/02/2015 Put 6.500 0.925 0.925 0.000   0 0.925
BSLCH7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLCI7 26/02/2015 Put 6.750 1.155 1.155 0.000   0 1.155
BSLD87 26/02/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BSLD97 26/02/2015 Put 7.000 1.400 1.400 0.000   0 1.400
BSLD27 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.015
BSLD37 26/02/2015 Put 7.250 1.650 1.650 0.000   0 1.650
BSLDK7 26/02/2015 Call 7.500 0.010 0.010 0.000   0 0.010
BSLDL7 26/02/2015 Put 7.500 1.900 1.900 0.000   0 1.900
BSLDQ7 26/02/2015 Call 8.010 0.004 0.004 0.000   0 0.004
BSLDR7 26/02/2015 Put 8.010 2.370 2.370 0.000   0 2.370
BSLWP9 26/03/2015 Call 2.200 3.415 3.415 0.000   0 3.415
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.645 1.645 0.000   0 1.645
BSLY98 26/03/2015 Put 4.000 0.020 0.020 0.000   0 0.020
BSLGX7 26/03/2015 Call 4.100 1.550 1.550 0.000   0 1.550
BSLGY7 26/03/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BSLY68 26/03/2015 Call 4.200 1.455 1.455 0.000   0 1.455
BSLY78 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.035
BSLEW7 26/03/2015 Call 4.300 1.365 1.365 0.000   0 1.365
BSLEX7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.040
BSLYA8 26/03/2015 Call 4.400 1.275 1.275 0.000   0 1.275
BSLYB8 26/03/2015 Put 4.400 0.050 0.050 0.000   0 0.050
BSLYF9 26/03/2015 Call 4.500 1.185 1.185 0.000   0 1.185
BSLYG9 26/03/2015 Put 4.500 0.060 0.060 0.000   0 0.060
BSLYC8 26/03/2015 Call 4.600 1.095 1.095 0.000   0 1.095
BSLYD8 26/03/2015 Put 4.600 0.070 0.070 0.000   0 0.070
BSLUJ9 26/03/2015 Call 4.700 1.010 1.010 0.000   0 1.010
BSLUK9 26/03/2015 Put 4.700 0.085 0.085 0.000   0 0.085
BSLYG8 26/03/2015 Call 4.800 0.925 0.925 0.000   0 0.925
BSLYH8 26/03/2015 Put 4.800 0.100 0.100 0.000   0 0.100
BSLUF9 26/03/2015 Call 4.900 0.845 0.845 0.000   0 0.845
BSLUG9 26/03/2015 Put 4.900 0.120 0.120 0.000   0 0.120
BSLYI8 26/03/2015 Call 5.000 0.765 0.765 0.000   0 0.765
BSLYJ8 26/03/2015 Put 5.000 0.140 0.140 0.000   0 0.140
BSLUL9 26/03/2015 Call 5.250 0.580 0.580 0.000   0 0.580
BSLUM9 26/03/2015 Put 5.250 0.205 0.205 0.000   0 0.205
BSLYM8 26/03/2015 Call 5.500 0.425 0.425 0.000   0 0.425
BSLYN8 26/03/2015 Put 5.500 0.300 0.300 0.000   0 0.300
BSLUD9 26/03/2015 Call 5.750 0.300 0.300 0.000   0 0.300
BSLUE9 26/03/2015 Put 5.750 0.420 0.420 0.000   0 0.420
BSLYE8 26/03/2015 Call 6.000 0.205 0.205 0.000   0 0.205
BSLYF8 26/03/2015 Put 6.000 0.570 0.570 0.000   0 0.570
BSLUN9 26/03/2015 Call 6.250 0.135 0.135 0.000   0 0.135
BSLUO9 26/03/2015 Put 6.250 0.750 0.750 0.000   0 0.750
BSLYK8 26/03/2015 Call 6.500 0.090 0.090 0.000   0 0.090
BSLYL8 26/03/2015 Put 6.500 0.955 0.955 0.000   0 0.955
BSLUB9 26/03/2015 Call 6.750 0.060 0.060 0.000   0 0.060
BSLUC9 26/03/2015 Put 6.750 1.175 1.175 0.000   0 1.175
BSLYO8 26/03/2015 Call 7.000 0.045 0.045 0.000   0 0.045
BSLYP8 26/03/2015 Put 7.000 1.410 1.410 0.000   0 1.410
BSLUH9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLUI9 26/03/2015 Put 7.250 1.650 1.650 0.000   0 1.650
BSLC79 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLC89 26/03/2015 Put 7.500 1.900 1.900 0.000   0 1.900
BSLU99 26/03/2015 Call 7.750 0.025 0.025 0.000   0 0.025
BSLUA9 26/03/2015 Put 7.750 2.150 2.150 0.000   0 2.150
BSLN69 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
BSLN79 26/03/2015 Put 8.000 2.400 2.400 0.000   0 2.400
BSLDT7 26/03/2015 Call 8.010 0.020 0.020 0.000   0 0.020
BSLDS7 26/03/2015 Put 8.010 2.355 2.355 0.000   0 2.355
BSLVI9 26/03/2015 Call 8.250 0.015 0.015 0.000   0 0.015
BSLVJ9 26/03/2015 Put 8.250 2.650 2.650 0.000   0 2.650
BSLSZ9 26/03/2015 Call 8.500 0.010 0.010 0.000   0 0.010
BSLT19 26/03/2015 Put 8.500 2.900 2.900 0.000   0 2.900
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 5.330 5.330 0.000   0 5.330
BSLGZ7 23/04/2015 Call 4.100 1.575 1.575 0.000   0 1.575
BSLI17 23/04/2015 Put 4.100 0.035 0.035 0.000   0 0.035
BSLGP7 23/04/2015 Call 4.200 1.480 1.480 0.000   0 1.480
BSLGQ7 23/04/2015 Put 4.200 0.040 0.040 0.000   0 0.040
BSLGN7 23/04/2015 Call 4.300 1.390 1.390 0.000   0 1.390
BSLGO7 23/04/2015 Put 4.300 0.050 0.050 0.000   0 0.050
BSLFI7 23/04/2015 Call 4.400 1.300 1.300 0.000   0 1.300
BSLFJ7 23/04/2015 Put 4.400 0.060 0.060 0.000   0 0.060
BSLFK7 23/04/2015 Call 4.500 1.215 1.215 0.000   0 1.215
BSLFL7 23/04/2015 Put 4.500 0.070 0.070 0.000   0 0.070
BSLFM7 23/04/2015 Call 4.600 1.130 1.130 0.000   0 1.130
BSLFN7 23/04/2015 Put 4.600 0.085 0.085 0.000   0 0.085
BSLFO7 23/04/2015 Call 4.700 1.050 1.050 0.000   0 1.050
BSLFP7 23/04/2015 Put 4.700 0.105 0.105 0.000   0 0.105
BSLFQ7 23/04/2015 Call 4.800 0.970 0.970 0.000   0 0.970
BSLFR7 23/04/2015 Put 4.800 0.125 0.125 0.000   0 0.125
BSLFS7 23/04/2015 Call 4.900 0.890 0.890 0.000   0 0.890
BSLFT7 23/04/2015 Put 4.900 0.145 0.145 0.000   0 0.145
BSLFU7 23/04/2015 Call 5.000 0.815 0.815 0.000   0 0.815
BSLFV7 23/04/2015 Put 5.000 0.170 0.170 0.000   0 0.170
BSLFW7 23/04/2015 Call 5.250 0.645 0.645 0.000   0 0.645
BSLFX7 23/04/2015 Put 5.250 0.250 0.250 0.000   0 0.250
BSLFY7 23/04/2015 Call 5.500 0.500 0.500 0.000   0 0.500
BSLFZ7 23/04/2015 Put 5.500 0.350 0.350 0.000   0 0.350
BSLG17 23/04/2015 Call 5.750 0.370 0.370 0.000   0 0.370
BSLG27 23/04/2015 Put 5.750 0.475 0.475 0.000   0 0.475
BSLG37 23/04/2015 Call 6.000 0.265 0.265 0.000   0 0.265
BSLG47 23/04/2015 Put 6.000 0.625 0.625 0.000   0 0.625
BSLG57 23/04/2015 Call 6.250 0.185 0.185 0.000   0 0.185
BSLG67 23/04/2015 Put 6.250 0.795 0.795 0.000   0 0.795
BSLG77 23/04/2015 Call 6.500 0.120 0.120 0.000   0 0.120
BSLG87 23/04/2015 Put 6.500 0.985 0.985 0.000   0 0.985
BSLG97 23/04/2015 Call 6.750 0.080 0.080 0.000   0 0.080
BSLGK7 23/04/2015 Put 6.750 1.190 1.190 0.000   0 1.190
BSLGL7 23/04/2015 Call 7.000 0.055 0.055 0.000   0 0.055
BSLGM7 23/04/2015 Put 7.000 1.415 1.415 0.000   0 1.415
BSLKN7 23/04/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLKO7 23/04/2015 Put 7.250 1.655 1.655 0.000   0 1.655
BSLIV7 28/05/2015 Call 4.100 1.600 1.600 0.000   0 1.600
BSLIW7 28/05/2015 Put 4.100 0.050 0.050 0.000   0 0.050
BSLIJ7 28/05/2015 Call 4.200 1.510 1.510 0.000   0 1.510
BSLIK7 28/05/2015 Put 4.200 0.060 0.060 0.000   0 0.060
BSLIT7 28/05/2015 Call 4.300 1.425 1.425 0.000   0 1.425
BSLIU7 28/05/2015 Put 4.300 0.070 0.070 0.000   0 0.070
BSLIH7 28/05/2015 Call 4.400 1.335 1.335 0.000   0 1.335
BSLII7 28/05/2015 Put 4.400 0.085 0.085 0.000   0 0.085
BSLIX7 28/05/2015 Call 4.500 1.255 1.255 0.000   0 1.255
BSLIY7 28/05/2015 Put 4.500 0.100 0.100 0.000   0 0.100
BSLIL7 28/05/2015 Call 4.600 1.170 1.170 0.000   0 1.170
BSLIM7 28/05/2015 Put 4.600 0.115 0.115 0.000   0 0.115
BSLIR7 28/05/2015 Call 4.700 1.095 1.095 0.000   0 1.095
BSLIS7 28/05/2015 Put 4.700 0.135 0.135 0.000   0 0.135
BSLIN7 28/05/2015 Call 4.800 1.015 1.015 0.000   0 1.015
BSLIO7 28/05/2015 Put 4.800 0.160 0.160 0.000   0 0.160
BSLIZ7 28/05/2015 Call 4.900 0.940 0.940 0.000   0 0.940
BSLJ17 28/05/2015 Put 4.900 0.185 0.185 0.000   0 0.185
BSLIP7 28/05/2015 Call 5.000 0.875 0.875 0.000   0 0.875
BSLIQ7 28/05/2015 Put 5.000 0.215 0.215 0.000   0 0.215
BSLJ67 28/05/2015 Call 5.250 0.710 0.710 0.000   0 0.710
BSLJ77 28/05/2015 Put 5.250 0.295 0.295 0.000   0 0.295
BSLJ27 28/05/2015 Call 5.500 0.565 0.565 0.000   0 0.565
BSLJ37 28/05/2015 Put 5.500 0.400 0.400 0.000   0 0.400
BSLIF7 28/05/2015 Call 5.750 0.440 0.440 0.000   0 0.440
BSLIG7 28/05/2015 Put 5.750 0.525 0.525 0.000   0 0.525
BSLJ87 28/05/2015 Call 6.000 0.335 0.335 0.000   0 0.335
BSLJ97 28/05/2015 Put 6.000 0.675 0.675 0.000   0 0.675
BSLJ47 28/05/2015 Call 6.250 0.250 0.250 0.000   0 0.250
BSLJ57 28/05/2015 Put 6.250 0.840 0.840 0.000   0 0.840
BSLJA7 28/05/2015 Call 6.500 0.180 0.180 0.000   0 0.180
BSLJB7 28/05/2015 Put 6.500 1.025 1.025 0.000   0 1.025
BSLJC7 28/05/2015 Call 6.750 0.125 0.125 0.000   0 0.125
BSLJD7 28/05/2015 Put 6.750 1.225 1.225 0.000   0 1.225
BSLJE7 28/05/2015 Call 7.000 0.090 0.090 0.000   0 0.090
BSLJF7 28/05/2015 Put 7.000 1.440 1.440 0.000   0 1.440
BSLKP7 28/05/2015 Call 7.250 0.065 0.065 0.000   0 0.065
BSLKQ7 28/05/2015 Put 7.250 1.665 1.665 0.000   0 1.665
BSLEV8 25/06/2015 Call 1.200 4.420 4.420 0.000   0 4.420
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.830 3.830 0.000   0 3.830
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 3.250 3.250 0.000   0 3.250
BSLEU8 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.006
BSLFG7 25/06/2015 Call 2.700 2.960 2.960 0.000   0 2.960
BSLFH7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 2.670 2.670 0.000   0 2.670
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 2.385 2.385 0.000   0 2.385
BSLZK9 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
BSLEX8 25/06/2015 Call 3.600 2.095 2.095 0.000   0 2.095
BSLEY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLYT9 25/06/2015 Call 3.900 1.820 1.820 0.000   0 1.820
BSLYU9 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
BSLF48 25/06/2015 Call 4.200 1.550 1.550 0.000   0 1.550
BSLF58 25/06/2015 Put 4.200 0.090 0.090 0.000   0 0.090
BSLYP9 25/06/2015 Call 4.500 1.295 1.295 0.000   0 1.295
BSLYQ9 25/06/2015 Put 4.500 0.130 0.130 0.000   0 0.130
BSLGO8 25/06/2015 Call 4.800 1.060 1.060 0.000   0 1.060
BSLGP8 25/06/2015 Put 4.800 0.195 0.195 0.000   0 0.195
BSLYR9 25/06/2015 Call 5.100 0.850 0.850 0.000   0 0.850
BSLYS9 25/06/2015 Put 5.100 0.280 0.280 0.000   0 0.280
BSLKI8 25/06/2015 Call 5.400 0.665 0.665 0.000   0 0.665
BSLKJ8 25/06/2015 Put 5.400 0.395 0.395 0.000   0 0.395
BSLYV9 25/06/2015 Call 5.700 0.510 0.510 0.000   0 0.510
BSLYW9 25/06/2015 Put 5.700 0.535 0.535 0.000   0 0.535
BSLNY8 25/06/2015 Call 6.000 0.380 0.380 0.000   0 0.380
BSLNZ8 25/06/2015 Put 6.000 0.705 0.705 0.000   0 0.705
BSLYL9 25/06/2015 Call 6.300 0.275 0.275 0.000   0 0.275
BSLYM9 25/06/2015 Put 6.300 0.900 0.900 0.000   0 0.900
BSLUC8 25/06/2015 Call 6.600 0.195 0.195 0.000   0 0.195
BSLUD8 25/06/2015 Put 6.600 1.120 1.120 0.000   0 1.120
BSLYX9 25/06/2015 Call 6.900 0.135 0.135 0.000   0 0.135
BSLYZ9 25/06/2015 Put 6.900 1.365 1.365 0.000   0 1.365
BSLWE8 25/06/2015 Call 7.200 0.095 0.095 0.000   0 0.095
BSLWF8 25/06/2015 Put 7.200 1.630 1.630 0.000   0 1.630
BSLYN9 25/06/2015 Call 7.500 0.065 0.065 0.000   0 0.065
BSLYO9 25/06/2015 Put 7.500 1.910 1.910 0.000   0 1.910
BSLBU9 25/06/2015 Call 7.800 0.050 0.050 0.000   0 0.050
BSLBV9 25/06/2015 Put 7.800 2.205 2.205 0.000   0 2.205
BSLZL9 25/06/2015 Call 8.100 0.035 0.035 0.000   0 0.035
BSLZM9 25/06/2015 Put 8.100 2.500 2.500 0.000   0 2.500
BSLN89 25/06/2015 Call 8.400 0.030 0.030 0.000   0 0.030
BSLN99 25/06/2015 Put 8.400 2.800 2.800 0.000   0 2.800
BSLT29 25/06/2015 Call 9.000 0.025 0.025 0.000   0 0.025
BSLT39 25/06/2015 Put 9.000 3.400 3.400 0.000   0 3.400
BSLKU9 24/09/2015 Call 3.800 1.965 1.965 0.000   0 1.965
BSLKV9 24/09/2015 Put 3.800 0.090 0.090 0.000   0 0.090
BSLL19 24/09/2015 Call 4.000 1.790 1.790 0.000   0 1.790
BSLL29 24/09/2015 Put 4.000 0.105 0.105 0.000   0 0.105
BSLI27 24/09/2015 Call 4.100 1.705 1.705 0.000   0 1.705
BSLI37 24/09/2015 Put 4.100 0.120 0.120 0.000   0 0.120
BSLKY9 24/09/2015 Call 4.200 1.625 1.625 0.000   0 1.625
BSLKZ9 24/09/2015 Put 4.200 0.135 0.135 0.000   0 0.135
BSLEY7 24/09/2015 Call 4.300 1.540 1.540 0.000   0 1.540
BSLEZ7 24/09/2015 Put 4.300 0.150 0.150 0.000   0 0.150
BSLL39 24/09/2015 Call 4.400 1.465 1.465 0.000   0 1.465
BSLL49 24/09/2015 Put 4.400 0.175 0.175 0.000   0 0.175
BSLDW7 24/09/2015 Call 4.500 1.390 1.390 0.000   0 1.390
BSLDX7 24/09/2015 Put 4.500 0.195 0.195 0.000   0 0.195
BSLL59 24/09/2015 Call 4.600 1.315 1.315 0.000   0 1.315
BSLL69 24/09/2015 Put 4.600 0.220 0.220 0.000   0 0.220
BSLDU7 24/09/2015 Call 4.700 1.240 1.240 0.000   0 1.240
BSLDV7 24/09/2015 Put 4.700 0.245 0.245 0.000   0 0.245
BSLKQ9 24/09/2015 Call 4.800 1.175 1.175 0.000   0 1.175
BSLKR9 24/09/2015 Put 4.800 0.275 0.275 0.000   0 0.275
BSLDY7 24/09/2015 Call 4.900 1.105 1.105 0.000   0 1.105
BSLDZ7 24/09/2015 Put 4.900 0.305 0.305 0.000   0 0.305
BSLKS9 24/09/2015 Call 5.000 1.040 1.040 0.000   0 1.040
BSLKT9 24/09/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BSLE37 24/09/2015 Call 5.250 0.885 0.885 0.000   0 0.885
BSLE47 24/09/2015 Put 5.250 0.435 0.435 0.000   0 0.435
BSLKO9 24/09/2015 Call 5.500 0.750 0.750 0.000   0 0.750
BSLKP9 24/09/2015 Put 5.500 0.545 0.545 0.000   0 0.545
BSLE97 24/09/2015 Call 5.750 0.625 0.625 0.000   0 0.625
BSLEF7 24/09/2015 Put 5.750 0.670 0.670 0.000   0 0.670
BSLKW9 24/09/2015 Call 6.000 0.510 0.510 0.000   0 0.510
BSLKX9 24/09/2015 Put 6.000 0.810 0.810 0.000   0 0.810
BSLE57 24/09/2015 Call 6.250 0.410 0.410 0.000   0 0.410
BSLE67 24/09/2015 Put 6.250 0.960 0.960 0.000   0 0.960
BSLLB9 24/09/2015 Call 6.500 0.330 0.330 0.000   0 0.330
BSLLC9 24/09/2015 Put 6.500 1.130 1.130 0.000   0 1.130
BSLE77 24/09/2015 Call 6.750 0.265 0.265 0.000   0 0.265
BSLE87 24/09/2015 Put 6.750 1.315 1.315 0.000   0 1.315
BSLLD9 24/09/2015 Call 7.000 0.210 0.210 0.000   0 0.210
BSLLE9 24/09/2015 Put 7.000 1.515 1.515 0.000   0 1.515
BSLJG7 24/09/2015 Call 7.010 0.210 0.210 0.000   0 0.210
BSLJH7 24/09/2015 Put 7.010 1.480 1.480 0.000   0 1.480
BSLE17 24/09/2015 Call 7.250 0.170 0.170 0.000   0 0.170
BSLE27 24/09/2015 Put 7.250 1.725 1.725 0.000   0 1.725
BSLMN9 24/09/2015 Call 7.500 0.135 0.135 0.000   0 0.135
BSLMO9 24/09/2015 Put 7.500 1.945 1.945 0.000   0 1.945
BSLJJ7 24/09/2015 Call 7.510 0.135 0.135 0.000   0 0.135
BSLJI7 24/09/2015 Put 7.510 1.895 1.895 0.000   0 1.895
BSLNK9 24/09/2015 Call 8.000 0.090 0.090 0.000   0 0.090
BSLNL9 24/09/2015 Put 8.000 2.415 2.415 0.000   0 2.415
BSLT49 24/09/2015 Call 8.500 0.060 0.060 0.000   0 0.060
BSLT59 24/09/2015 Put 8.500 2.900 2.900 0.000   0 2.900
BSLQ48 17/12/2015 Call 3.600 2.150 2.150 0.000   0 2.150
BSLQ58 17/12/2015 Put 3.600 0.080 0.080 0.000   0 0.080
BSLQ28 17/12/2015 Call 3.800 1.990 1.990 0.000   0 1.990
BSLQ38 17/12/2015 Put 3.800 0.115 0.115 0.000   0 0.115
BSLQ88 17/12/2015 Call 4.000 1.825 1.825 0.000   0 1.825
BSLQ98 17/12/2015 Put 4.000 0.145 0.145 0.000   0 0.145
BSLQ68 17/12/2015 Call 4.200 1.665 1.665 0.000   0 1.665
BSLQ78 17/12/2015 Put 4.200 0.180 0.180 0.000   0 0.180
BSLQC8 17/12/2015 Call 4.400 1.510 1.510 0.000   0 1.510
BSLQD8 17/12/2015 Put 4.400 0.225 0.225 0.000   0 0.225
BSLK17 17/12/2015 Call 4.500 1.440 1.440 0.000   0 1.440
BSLK27 17/12/2015 Put 4.500 0.245 0.245 0.000   0 0.245
BSLQE8 17/12/2015 Call 4.600 1.365 1.365 0.000   0 1.365
BSLQF8 17/12/2015 Put 4.600 0.275 0.275 0.000   0 0.275
BSLJW7 17/12/2015 Call 4.700 1.300 1.300 0.000   0 1.300
BSLJX7 17/12/2015 Put 4.700 0.310 0.310 0.000   0 0.310
BSLUG8 17/12/2015 Call 4.800 1.230 1.230 0.000   0 1.230
BSLUH8 17/12/2015 Put 4.800 0.340 0.340 0.000   0 0.340
BSLJU7 17/12/2015 Call 4.900 1.160 1.160 0.000   0 1.160
BSLJV7 17/12/2015 Put 4.900 0.370 0.370 0.000   0 0.370
BSLUI8 17/12/2015 Call 5.000 1.100 1.100 0.000   0 1.100
BSLUJ8 17/12/2015 Put 5.000 0.410 0.410 0.000   0 0.410
BSLK37 17/12/2015 Call 5.250 0.945 0.945 0.000   0 0.945
BSLK47 17/12/2015 Put 5.250 0.505 0.505 0.000   0 0.505
BSLUE8 17/12/2015 Call 5.500 0.810 0.810 0.000   0 0.810
BSLUF8 17/12/2015 Put 5.500 0.615 0.615 0.000   0 0.615
BSLJS7 17/12/2015 Call 5.750 0.690 0.690 0.000   0 0.690
BSLJT7 17/12/2015 Put 5.750 0.745 0.745 0.000   0 0.745
BSLWG8 17/12/2015 Call 6.000 0.590 0.590 0.000   0 0.590
BSLWH8 17/12/2015 Put 6.000 0.885 0.885 0.000   0 0.885
BSLJY7 17/12/2015 Call 6.250 0.500 0.500 0.000   0 0.500
BSLJZ7 17/12/2015 Put 6.250 1.040 1.040 0.000   0 1.040
BSLWW8 17/12/2015 Call 6.500 0.425 0.425 0.000   0 0.425
BSLWX8 17/12/2015 Put 6.500 1.210 1.210 0.000   0 1.210
BSLJQ7 17/12/2015 Call 6.750 0.360 0.360 0.000   0 0.360
BSLJR7 17/12/2015 Put 6.750 1.390 1.390 0.000   0 1.390
BSLXB8 17/12/2015 Call 7.000 0.310 0.310 0.000   0 0.310
BSLXC8 17/12/2015 Put 7.000 1.580 1.580 0.000   0 1.580
BSLJK7 17/12/2015 Call 7.010 0.305 0.305 0.000   0 0.305
BSLJL7 17/12/2015 Put 7.010 1.540 1.540 0.000   0 1.540
BSLKR7 17/12/2015 Call 7.250 0.260 0.260 0.000   0 0.260
BSLKS7 17/12/2015 Put 7.250 1.780 1.780 0.000   0 1.780
BSLC99 17/12/2015 Call 7.500 0.215 0.215 0.000   0 0.215
BSLCF9 17/12/2015 Put 7.500 1.995 1.995 0.000   0 1.995
BSLJN7 17/12/2015 Call 7.510 0.215 0.215 0.000   0 0.215
BSLJM7 17/12/2015 Put 7.510 1.930 1.930 0.000   0 1.930
BSLNM9 17/12/2015 Call 8.000 0.145 0.145 0.000   0 0.145
BSLNN9 17/12/2015 Put 8.000 2.440 2.440 0.000   0 2.440
BSLT69 17/12/2015 Call 8.500 0.100 0.100 0.000   0 0.100
BSLT79 17/12/2015 Put 8.500 2.910 2.910 0.000   0 2.910
BSLI47 23/03/2016 Call 4.000 1.910 1.910 0.000   0 1.910
BSLI57 23/03/2016 Put 4.000 0.205 0.205 0.000   0 0.205
BSLEI7 23/03/2016 Call 4.200 1.760 1.760 0.000   0 1.760
BSLEJ7 23/03/2016 Put 4.200 0.255 0.255 0.000   0 0.255
BSLX49 23/03/2016 Call 4.400 1.620 1.620 0.000   0 1.620
BSLX59 23/03/2016 Put 4.400 0.305 0.305 0.000   0 0.305
BSLUP9 23/03/2016 Call 4.600 1.485 1.485 0.000   0 1.485
BSLUQ9 23/03/2016 Put 4.600 0.365 0.365 0.000   0 0.365
BSLUX9 23/03/2016 Call 4.800 1.360 1.360 0.000   0 1.360
BSLUY9 23/03/2016 Put 4.800 0.430 0.430 0.000   0 0.430
BSLUZ9 23/03/2016 Call 5.000 1.240 1.240 0.000   0 1.240
BSLV19 23/03/2016 Put 5.000 0.505 0.505 0.000   0 0.505
BSLV29 23/03/2016 Call 5.500 0.980 0.980 0.000   0 0.980
BSLV39 23/03/2016 Put 5.500 0.725 0.725 0.000   0 0.725
BSLUV9 23/03/2016 Call 6.000 0.760 0.760 0.000   0 0.760
BSLUW9 23/03/2016 Put 6.000 0.990 0.990 0.000   0 0.990
BSLV69 23/03/2016 Call 6.500 0.580 0.580 0.000   0 0.580
BSLV79 23/03/2016 Put 6.500 1.305 1.305 0.000   0 1.305
BSLUR9 23/03/2016 Call 7.000 0.440 0.440 0.000   0 0.440
BSLUS9 23/03/2016 Put 7.000 1.655 1.655 0.000   0 1.655
BSLV49 23/03/2016 Call 7.500 0.325 0.325 0.000   0 0.325
BSLV59 23/03/2016 Put 7.500 2.045 2.045 0.000   0 2.045
BSLJO7 23/03/2016 Call 7.510 0.325 0.325 0.000   0 0.325
BSLJP7 23/03/2016 Put 7.510 1.995 1.995 0.000   0 1.995
BSLUT9 23/03/2016 Call 8.000 0.240 0.240 0.000   0 0.240
BSLUU9 23/03/2016 Put 8.000 2.470 2.470 0.000   0 2.470
BSLV89 23/03/2016 Call 8.500 0.175 0.175 0.000   0 0.175
BSLV99 23/03/2016 Put 8.500 2.920 2.920 0.000   0 2.920
BSLFL9 23/06/2016 Call 3.800 2.130 2.130 0.000   0 2.130
BSLFM9 23/06/2016 Put 3.800 0.140 0.140 0.000   0 0.140
BSLFV9 23/06/2016 Call 4.000 1.980 1.980 0.000   0 1.980
BSLFW9 23/06/2016 Put 4.000 0.180 0.180 0.000   0 0.180
BSLFT9 23/06/2016 Call 4.200 1.835 1.835 0.000   0 1.835
BSLFU9 23/06/2016 Put 4.200 0.230 0.230 0.000   0 0.230
BSLFH9 23/06/2016 Call 4.400 1.700 1.700 0.000   0 1.700
BSLFI9 23/06/2016 Put 4.400 0.285 0.285 0.000   0 0.285
BSLFN9 23/06/2016 Call 4.600 1.570 1.570 0.000   0 1.570
BSLFO9 23/06/2016 Put 4.600 0.355 0.355 0.000   0 0.355
BSLFP9 23/06/2016 Call 4.800 1.450 1.450 0.000   0 1.450
BSLFQ9 23/06/2016 Put 4.800 0.425 0.425 0.000   0 0.425
BSLFR9 23/06/2016 Call 5.000 1.335 1.335 0.000   0 1.335
BSLFS9 23/06/2016 Put 5.000 0.510 0.510 0.000   0 0.510
BSLFX9 23/06/2016 Call 5.500 1.080 1.080 0.000   0 1.080
BSLFY9 23/06/2016 Put 5.500 0.745 0.745 0.000   0 0.745
BSLFJ9 23/06/2016 Call 6.000 0.860 0.860 0.000   0 0.860
BSLFK9 23/06/2016 Put 6.000 1.030 1.030 0.000   0 1.030
BSLFZ9 23/06/2016 Call 6.500 0.675 0.675 0.000   0 0.675
BSLG19 23/06/2016 Put 6.500 1.355 1.355 0.000   0 1.355
BSLG29 23/06/2016 Call 7.000 0.520 0.520 0.000   0 0.520
BSLG39 23/06/2016 Put 7.000 1.715 1.715 0.000   0 1.715
BSLII9 23/06/2016 Call 7.500 0.400 0.400 0.000   0 0.400
BSLIJ9 23/06/2016 Put 7.500 2.105 2.105 0.000   0 2.105
BSLNO9 23/06/2016 Call 8.000 0.300 0.300 0.000   0 0.300
BSLNP9 23/06/2016 Put 8.000 2.515 2.515 0.000   0 2.515
BSLT89 23/06/2016 Call 8.500 0.220 0.220 0.000   0 0.220
BSLT99 23/06/2016 Put 8.500 2.955 2.955 0.000   0 2.955
BSLI67 22/12/2016 Call 4.000 2.090 2.090 0.000   0 2.090
BSLI77 22/12/2016 Put 4.000 0.280 0.280 0.000   0 0.280
BSLEK7 22/12/2016 Call 4.200 1.960 1.960 0.000   0 1.960
BSLEL7 22/12/2016 Put 4.200 0.335 0.335 0.000   0 0.335
BSLQI9 22/12/2016 Call 4.400 1.835 1.835 0.000   0 1.835
BSLQJ9 22/12/2016 Put 4.400 0.405 0.405 0.000   0 0.405
BSLQK9 22/12/2016 Call 4.600 1.715 1.715 0.000   0 1.715
BSLQL9 22/12/2016 Put 4.600 0.475 0.475 0.000   0 0.475
BSLQM9 22/12/2016 Call 4.800 1.605 1.605 0.000   0 1.605
BSLQN9 22/12/2016 Put 4.800 0.555 0.555 0.000   0 0.555
BSLQO9 22/12/2016 Call 5.000 1.495 1.495 0.000   0 1.495
BSLQP9 22/12/2016 Put 5.000 0.640 0.640 0.000   0 0.640
BSLQQ9 22/12/2016 Call 5.500 1.250 1.250 0.000   0 1.250
BSLQR9 22/12/2016 Put 5.500 0.880 0.880 0.000   0 0.880
BSLQE9 22/12/2016 Call 6.000 1.040 1.040 0.000   0 1.040
BSLQF9 22/12/2016 Put 6.000 1.165 1.165 0.000   0 1.165
BSLQS9 22/12/2016 Call 6.500 0.855 0.855 0.000   0 0.855
BSLQT9 22/12/2016 Put 6.500 1.480 1.480 0.000   0 1.480
BSLQG9 22/12/2016 Call 7.000 0.695 0.695 0.000   0 0.695
BSLQH9 22/12/2016 Put 7.000 1.825 1.825 0.000   0 1.825
BSLQU9 22/12/2016 Call 7.500 0.560 0.560 0.000   0 0.560
BSLQV9 22/12/2016 Put 7.500 2.200 2.200 0.000   0 2.200
BSLQY9 22/12/2016 Call 8.000 0.445 0.445 0.000   0 0.445
BSLQZ9 22/12/2016 Put 8.000 2.595 2.595 0.000   0 2.595
BSLTA9 22/12/2016 Call 8.500 0.355 0.355 0.000   0 0.355
BSLTB9 22/12/2016 Put 8.500 3.015 3.015 0.000   0 3.015
BSLI87 29/06/2017 Call 4.000 2.215 2.215 0.000   0 2.215
BSLI97 29/06/2017 Put 4.000 0.350 0.350 0.000   0 0.350
BSLEM7 29/06/2017 Call 4.200 2.095 2.095 0.000   0 2.095
BSLEN7 29/06/2017 Put 4.200 0.415 0.415 0.000   0 0.415
BSLZD9 29/06/2017 Call 4.400 1.980 1.980 0.000   0 1.980
BSLZE9 29/06/2017 Put 4.400 0.480 0.480 0.000   0 0.480
BSLZB9 29/06/2017 Call 4.600 1.870 1.870 0.000   0 1.870
BSLZC9 29/06/2017 Put 4.600 0.560 0.560 0.000   0 0.560
BSLZ79 29/06/2017 Call 4.800 1.760 1.760 0.000   0 1.760
BSLZ89 29/06/2017 Put 4.800 0.635 0.635 0.000   0 0.635
BSLZ99 29/06/2017 Call 5.000 1.660 1.660 0.000   0 1.660
BSLZA9 29/06/2017 Put 5.000 0.720 0.720 0.000   0 0.720
BSLZF9 29/06/2017 Call 5.500 1.420 1.420 0.000   0 1.420
BSLZG9 29/06/2017 Put 5.500 0.955 0.955 0.000   0 0.955
BSLZ59 29/06/2017 Call 6.000 1.215 1.215 0.000   0 1.215
BSLZ69 29/06/2017 Put 6.000 1.225 1.225 0.000   0 1.225
BSLZ39 29/06/2017 Call 6.500 1.030 1.030 0.000   0 1.030
BSLZ49 29/06/2017 Put 6.500 1.525 1.525 0.000   0 1.525
BSLZH9 29/06/2017 Call 7.000 0.865 0.865 0.000   0 0.865
BSLZI9 29/06/2017 Put 7.000 1.855 1.855 0.000   0 1.855
BSLZ19 29/06/2017 Call 7.500 0.725 0.725 0.000   0 0.725
BSLZ29 29/06/2017 Put 7.500 2.210 2.210 0.000   0 2.210
BSLZN9 29/06/2017 Call 8.000 0.600 0.600 0.000   0 0.600
BSLZO9 29/06/2017 Put 8.000 2.600 2.600 0.000   0 2.600
BSLBV7 29/06/2017 Call 8.500 0.490 0.490 0.000   0 0.490
BSLBW7 29/06/2017 Put 8.500 3.010 3.010 0.000   0 3.010
BSLKB7 21/12/2017 Call 4.200 2.090 2.090 0.000   0 2.090
BSLKC7 21/12/2017 Put 4.200 0.495 0.495 0.000   0 0.495
BSLKJ7 21/12/2017 Call 4.400 1.980 1.980 0.000   0 1.980
BSLKK7 21/12/2017 Put 4.400 0.575 0.575 0.000   0 0.575
BSLKH7 21/12/2017 Call 4.600 1.880 1.880 0.000   0 1.880
BSLKI7 21/12/2017 Put 4.600 0.660 0.660 0.000   0 0.660
BSLKF7 21/12/2017 Call 4.800 1.780 1.780 0.000   0 1.780
BSLKG7 21/12/2017 Put 4.800 0.745 0.745 0.000   0 0.745
BSLKD7 21/12/2017 Call 5.000 1.685 1.685 0.000   0 1.685
BSLKE7 21/12/2017 Put 5.000 0.845 0.845 0.000   0 0.845
BSLK77 21/12/2017 Call 5.500 1.470 1.470 0.000   0 1.470
BSLK87 21/12/2017 Put 5.500 1.100 1.100 0.000   0 1.100
BSLKL7 21/12/2017 Call 6.000 1.285 1.285 0.000   0 1.285
BSLKM7 21/12/2017 Put 6.000 1.395 1.395 0.000   0 1.395
BSLK97 21/12/2017 Call 6.500 1.125 1.125 0.000   0 1.125
BSLKA7 21/12/2017 Put 6.500 1.710 1.710 0.000   0 1.710
BSLK57 21/12/2017 Call 7.000 0.980 0.980 0.000   0 0.980
BSLK67 21/12/2017 Put 7.000 2.050 2.050 0.000   0 2.050
BSLKT7 21/12/2017 Call 7.500 0.860 0.860 0.000   0 0.860
BSLKU7 21/12/2017 Put 7.500 2.415 2.415 0.000   0 2.415

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.