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 * 4.730 Down -0.010 4.710 4.740 4.750 4.810 4.660 2,093,235 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLWP9 26/03/2015 Call 2.200 2.535 2.535 0.000   0 2.540
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 0.740 0.740 0.000   0 0.740
BSLY98 26/03/2015 Put 4.000 0.015 0.015 0.000   0 0.020
BSLGX7 26/03/2015 Call 4.100 0.645 0.645 0.000   0 0.650
BSLGY7 26/03/2015 Put 4.100 0.025 0.025 0.000   0 0.030
BSLY68 26/03/2015 Call 4.200 0.555 0.555 0.000   118 0.560
BSLY78 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.040
BSLEW7 26/03/2015 Call 4.300 0.470 0.470 0.000   0 0.475
BSLEX7 26/03/2015 Put 4.300 0.050 0.050 0.000   0 0.055
BSLYA8 26/03/2015 Call 4.400 0.385 0.385 0.000   0 0.400
BSLYB8 26/03/2015 Put 4.400 0.065 0.065 0.000   120 0.075
BSLYF9 26/03/2015 Call 4.500 0.310 0.310 0.000   0 0.325
BSLYG9 26/03/2015 Put 4.500 0.085 0.085 0.000   674 0.100
BSLYC8 26/03/2015 Call 4.600 0.240 0.240 0.000   0 0.260
BSLYD8 26/03/2015 Put 4.600 0.115 0.115 0.000   687 0.130
BSLUJ9 26/03/2015 Call 4.700 0.185 0.185 0.000   0 0.200
BSLUK9 26/03/2015 Put 4.700 0.155 0.155 0.000   570 0.175
BSLYG8 26/03/2015 Call 4.800 0.135 0.135 0.000   50 0.155
BSLYH8 26/03/2015 Put 4.800 0.205 0.205 0.200 100 380 0.225
BSLUF9 26/03/2015 Call 4.900 0.100 0.100 0.000   0 0.115
BSLUG9 26/03/2015 Put 4.900 0.265 0.265 0.000   50 0.290
BSLYI8 26/03/2015 Call 5.000 0.075 0.075 0.000   2,695 0.085
BSLYJ8 26/03/2015 Put 5.000 0.340 0.340 0.000   7,380 0.360
BSLUL9 26/03/2015 Call 5.250 0.035 0.035 0.000   5,521 0.040
BSLUM9 26/03/2015 Put 5.250 0.550 0.550 0.000   419 0.560
BSLYM8 26/03/2015 Call 5.500 0.020 0.020 0.000   5,335 0.020
BSLYN8 26/03/2015 Put 5.500 0.785 0.785 0.000   182 0.795
BSLUD9 26/03/2015 Call 5.750 0.010 0.010 0.000   2,090 0.010
BSLUE9 26/03/2015 Put 5.750 1.025 1.025 0.000   49 1.040
BSLYE8 26/03/2015 Call 6.000 0.007 0.007 0.000   3,801 0.005
BSLYF8 26/03/2015 Put 6.000 1.275 1.275 0.000   286 1.290
BSLUN9 26/03/2015 Call 6.250 0.004 0.004 0.000   366 0.002
BSLUO9 26/03/2015 Put 6.250 1.525 1.525 0.000   0 1.540
BSLYK8 26/03/2015 Call 6.500 0.003 0.003 0.000   50 0.001
BSLYL8 26/03/2015 Put 6.500 1.775 1.775 0.000   0 1.790
BSLUB9 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
BSLUC9 26/03/2015 Put 6.750 2.025 2.025 0.000   0 2.040
BSLYO8 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.000
BSLYP8 26/03/2015 Put 7.000 2.275 2.275 0.000   0 2.290
BSLUH9 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLUI9 26/03/2015 Put 7.250 2.525 2.525 0.000   0 2.540
BSLC79 26/03/2015 Call 7.500 0.000 0.000 0.000   554 0.000
BSLC89 26/03/2015 Put 7.500 2.775 2.775 0.000   0 2.790
BSLU99 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLUA9 26/03/2015 Put 7.750 3.025 3.025 0.000   0 3.040
BSLN69 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLN79 26/03/2015 Put 8.000 3.275 3.275 0.000   0 3.290
BSLDT7 26/03/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDS7 26/03/2015 Put 8.010 3.275 3.275 0.000   180 3.290
BSLVI9 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVJ9 26/03/2015 Put 8.250 3.525 3.525 0.000   0 3.540
BSLSZ9 26/03/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT19 26/03/2015 Put 8.500 3.775 3.775 0.000   0 3.790
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 6.265 6.265 0.000   345 6.285
BSLNN7 23/04/2015 Call 4.000 0.770 0.770 0.000      
BSLNO7 23/04/2015 Put 4.000 0.045 0.045 0.000      
BSLGZ7 23/04/2015 Call 4.100 0.685 0.685 0.000   0 0.685
BSLI17 23/04/2015 Put 4.100 0.055 0.055 0.000   0 0.060
BSLGP7 23/04/2015 Call 4.200 0.600 0.600 0.000   0 0.605
BSLGQ7 23/04/2015 Put 4.200 0.070 0.070 0.000   0 0.075
BSLGN7 23/04/2015 Call 4.300 0.520 0.520 0.000   0 0.530
BSLGO7 23/04/2015 Put 4.300 0.085 0.085 0.000   130 0.095
BSLFI7 23/04/2015 Call 4.400 0.445 0.445 0.000   0 0.455
BSLFJ7 23/04/2015 Put 4.400 0.110 0.110 0.000   0 0.120
BSLFK7 23/04/2015 Call 4.500 0.375 0.375 0.370 11 24 0.385
BSLFL7 23/04/2015 Put 4.500 0.135 0.135 0.000   0 0.150
BSLFM7 23/04/2015 Call 4.600 0.310 0.310 0.000   0 0.320
BSLFN7 23/04/2015 Put 4.600 0.170 0.170 0.000   0 0.190
BSLFO7 23/04/2015 Call 4.700 0.255 0.255 0.000   0 0.265
BSLFP7 23/04/2015 Put 4.700 0.215 0.215 0.000   0 0.230
BSLFQ7 23/04/2015 Call 4.800 0.200 0.200 0.000   0 0.215
BSLFR7 23/04/2015 Put 4.800 0.265 0.265 0.000   88 0.285
BSLFS7 23/04/2015 Call 4.900 0.160 0.160 0.000   0 0.170
BSLFT7 23/04/2015 Put 4.900 0.325 0.325 0.000   0 0.340
BSLFU7 23/04/2015 Call 5.000 0.125 0.125 0.105 73 0 0.135
BSLFV7 23/04/2015 Put 5.000 0.390 0.390 0.000   26 0.405
BSLFW7 23/04/2015 Call 5.250 0.065 0.065 0.000   20 0.075
BSLFX7 23/04/2015 Put 5.250 0.580 0.580 0.000   40 0.595
BSLFY7 23/04/2015 Call 5.500 0.035 0.035 0.000   230 0.040
BSLFZ7 23/04/2015 Put 5.500 0.800 0.800 0.000   0 0.810
BSLG17 23/04/2015 Call 5.750 0.020 0.020 0.000   56 0.025
BSLG27 23/04/2015 Put 5.750 1.035 1.035 0.000   0 1.045
BSLG37 23/04/2015 Call 6.000 0.010 0.010 0.000   25 0.015
BSLG47 23/04/2015 Put 6.000 1.280 1.280 0.000   0 1.290
BSLG57 23/04/2015 Call 6.250 0.007 0.007 0.000   0 0.008
BSLG67 23/04/2015 Put 6.250 1.525 1.525 0.000   0 1.540
BSLG77 23/04/2015 Call 6.500 0.004 0.004 0.000   0 0.005
BSLG87 23/04/2015 Put 6.500 1.775 1.775 0.000   0 1.790
BSLG97 23/04/2015 Call 6.750 0.002 0.002 0.000   0 0.003
BSLGK7 23/04/2015 Put 6.750 2.025 2.025 0.000   0 2.040
BSLGL7 23/04/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BSLGM7 23/04/2015 Put 7.000 2.275 2.275 0.000   0 2.290
BSLKN7 23/04/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLKO7 23/04/2015 Put 7.250 2.525 2.525 0.000   0 2.540
BSLKV7 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLKW7 23/04/2015 Put 7.500 2.775 2.775 0.000   0 2.790
BSLNP7 28/05/2015 Call 4.000 0.820 0.820 0.000      
BSLNQ7 28/05/2015 Put 4.000 0.075 0.075 0.000      
BSLIV7 28/05/2015 Call 4.100 0.735 0.735 0.000   0 0.740
BSLIW7 28/05/2015 Put 4.100 0.090 0.090 0.000   0 0.100
BSLIJ7 28/05/2015 Call 4.200 0.660 0.660 0.000   0 0.665
BSLIK7 28/05/2015 Put 4.200 0.110 0.110 0.000   130 0.120
BSLIT7 28/05/2015 Call 4.300 0.585 0.585 0.000   0 0.590
BSLIU7 28/05/2015 Put 4.300 0.135 0.135 0.000   130 0.145
BSLIH7 28/05/2015 Call 4.400 0.515 0.515 0.000   0 0.520
BSLII7 28/05/2015 Put 4.400 0.160 0.160 0.000   0 0.170
BSLIX7 28/05/2015 Call 4.500 0.445 0.445 0.000   0 0.455
BSLIY7 28/05/2015 Put 4.500 0.195 0.195 0.190 40 0 0.205
BSLIL7 28/05/2015 Call 4.600 0.385 0.385 0.000   300 0.390
BSLIM7 28/05/2015 Put 4.600 0.230 0.230 0.000   0 0.245
BSLIR7 28/05/2015 Call 4.700 0.325 0.325 0.000   0 0.335
BSLIS7 28/05/2015 Put 4.700 0.275 0.275 0.000   147 0.290
BSLIN7 28/05/2015 Call 4.800 0.275 0.275 0.000   0 0.285
BSLIO7 28/05/2015 Put 4.800 0.325 0.325 0.000   42 0.340
BSLIZ7 28/05/2015 Call 4.900 0.230 0.230 0.000   0 0.235
BSLJ17 28/05/2015 Put 4.900 0.380 0.380 0.000   0 0.400
BSLIP7 28/05/2015 Call 5.000 0.190 0.190 0.185 50 252 0.200
BSLIQ7 28/05/2015 Put 5.000 0.445 0.445 0.000   600 0.460
BSLJ67 28/05/2015 Call 5.250 0.120 0.120 0.000   100 0.125
BSLJ77 28/05/2015 Put 5.250 0.625 0.625 0.000   0 0.640
BSLJ27 28/05/2015 Call 5.500 0.075 0.075 0.070 33 24 0.075
BSLJ37 28/05/2015 Put 5.500 0.825 0.825 0.000   0 0.840
BSLIF7 28/05/2015 Call 5.750 0.045 0.045 0.000   90 0.050
BSLIG7 28/05/2015 Put 5.750 1.050 1.050 0.000   100 1.060
BSLJ87 28/05/2015 Call 6.000 0.030 0.030 0.000   0 0.030
BSLJ97 28/05/2015 Put 6.000 1.285 1.285 0.000   0 1.295
BSLJ47 28/05/2015 Call 6.250 0.020 0.020 0.000   66 0.020
BSLJ57 28/05/2015 Put 6.250 1.530 1.530 0.000   0 1.540
BSLJA7 28/05/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BSLJB7 28/05/2015 Put 6.500 1.775 1.775 0.000   0 1.790
BSLJC7 28/05/2015 Call 6.750 0.010 0.010 0.000   0 0.009
BSLJD7 28/05/2015 Put 6.750 2.025 2.025 0.000   0 2.040
BSLJE7 28/05/2015 Call 7.000 0.007 0.007 0.000   0 0.006
BSLJF7 28/05/2015 Put 7.000 2.275 2.275 0.000   0 2.290
BSLKP7 28/05/2015 Call 7.250 0.004 0.004 0.000   0 0.004
BSLKQ7 28/05/2015 Put 7.250 2.525 2.525 0.000   0 2.540
BSLKX7 28/05/2015 Call 7.500 0.003 0.003 0.000   0 0.002
BSLKY7 28/05/2015 Put 7.500 2.775 2.775 0.000   0 2.790
BSLL47 25/06/2015 Call 0.010 4.755 4.755 0.000   0 4.735
BSLEV8 25/06/2015 Call 1.200 3.540 3.540 0.000   0 3.540
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 2.950 2.950 0.000   0 2.940
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 2.360 2.360 0.000   0 2.350
BSLEU8 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.003
BSLFG7 25/06/2015 Call 2.700 2.070 2.070 0.000   0 2.055
BSLFH7 25/06/2015 Put 2.700 0.010 0.010 0.000   0 0.008
BSLF28 25/06/2015 Call 3.000 1.780 1.780 0.000   0 1.765
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 1.495 1.495 0.000   0 1.480
BSLZK9 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 1.215 1.215 0.000   0 1.200
BSLEY8 25/06/2015 Put 3.600 0.060 0.060 0.000   0 0.055
BSLYT9 25/06/2015 Call 3.900 0.950 0.950 0.000   0 0.940
BSLYU9 25/06/2015 Put 3.900 0.095 0.095 0.000   0 0.095
BSLF48 25/06/2015 Call 4.200 0.700 0.700 0.000   100 0.700
BSLF58 25/06/2015 Put 4.200 0.150 0.150 0.000   730 0.155
BSLYP9 25/06/2015 Call 4.500 0.490 0.490 0.000   80 0.495
BSLYQ9 25/06/2015 Put 4.500 0.235 0.235 0.000   318 0.245
BSLGO8 25/06/2015 Call 4.800 0.320 0.320 0.000   0 0.335
BSLGP8 25/06/2015 Put 4.800 0.365 0.365 0.000   1,800 0.380
BSLYR9 25/06/2015 Call 5.100 0.200 0.200 0.000   200 0.215
BSLYS9 25/06/2015 Put 5.100 0.545 0.545 0.000   1,018 0.560
BSLKI8 25/06/2015 Call 5.400 0.120 0.120 0.000   450 0.135
BSLKJ8 25/06/2015 Put 5.400 0.765 0.765 0.000   98 0.780
BSLYV9 25/06/2015 Call 5.700 0.070 0.070 0.000   0 0.080
BSLYW9 25/06/2015 Put 5.700 1.020 1.020 0.000   1 1.035
BSLNY8 25/06/2015 Call 6.000 0.045 0.045 0.000   1,303 0.055
BSLNZ8 25/06/2015 Put 6.000 1.300 1.300 0.000   500 1.310
BSLYL9 25/06/2015 Call 6.300 0.030 0.030 0.000   801 0.035
BSLYM9 25/06/2015 Put 6.300 1.585 1.585 0.000   300 1.600
BSLUC8 25/06/2015 Call 6.600 0.020 0.020 0.000   200 0.025
BSLUD8 25/06/2015 Put 6.600 1.880 1.880 0.000   300 1.895
BSLYX9 25/06/2015 Call 6.900 0.015 0.015 0.000   500 0.020
BSLYZ9 25/06/2015 Put 6.900 2.175 2.175 0.000   0 2.190
BSLWE8 25/06/2015 Call 7.200 0.009 0.009 0.000   0 0.015
BSLWF8 25/06/2015 Put 7.200 2.475 2.475 0.000   0 2.490
BSLYN9 25/06/2015 Call 7.500 0.006 0.006 0.000   350 0.010
BSLYO9 25/06/2015 Put 7.500 2.775 2.775 0.000   0 2.790
BSLBU9 25/06/2015 Call 7.800 0.004 0.004 0.000   100 0.009
BSLBV9 25/06/2015 Put 7.800 3.075 3.075 0.000   0 3.090
BSLZL9 25/06/2015 Call 8.100 0.002 0.002 0.000   0 0.006
BSLZM9 25/06/2015 Put 8.100 3.370 3.370 0.000   0 3.390
BSLN89 25/06/2015 Call 8.400 0.002 0.002 0.000   0 0.004
BSLN99 25/06/2015 Put 8.400 3.670 3.670 0.000   0 3.690
BSLT29 25/06/2015 Call 9.000 0.001 0.001 0.000   0 0.002
BSLT39 25/06/2015 Put 9.000 4.270 4.270 0.000   0 4.290
BSLNR7 30/07/2015 Call 4.000 0.895 0.895 0.000      
BSLNS7 30/07/2015 Put 4.000 0.120 0.120 0.000      
BSLN77 30/07/2015 Call 4.100 0.820 0.820 0.000   0 0.805
BSLN87 30/07/2015 Put 4.100 0.145 0.145 0.000   0 0.175
BSLM87 30/07/2015 Call 4.200 0.750 0.750 0.000   0 0.740
BSLM97 30/07/2015 Put 4.200 0.175 0.175 0.000   0 0.195
BSLLO7 30/07/2015 Call 4.300 0.680 0.680 0.000   0 0.675
BSLLP7 30/07/2015 Put 4.300 0.205 0.205 0.000   0 0.225
BSLL87 30/07/2015 Call 4.400 0.620 0.620 0.000   0 0.615
BSLL97 30/07/2015 Put 4.400 0.240 0.240 0.000   0 0.260
BSLLQ7 30/07/2015 Call 4.500 0.555 0.555 0.000   0 0.555
BSLLR7 30/07/2015 Put 4.500 0.280 0.280 0.000   0 0.300
BSLL67 30/07/2015 Call 4.600 0.500 0.500 0.000   0 0.500
BSLL77 30/07/2015 Put 4.600 0.325 0.325 0.000   0 0.345
BSLLX7 30/07/2015 Call 4.700 0.445 0.445 0.000   0 0.445
BSLLY7 30/07/2015 Put 4.700 0.370 0.370 0.000   35 0.395
BSLLE7 30/07/2015 Call 4.800 0.395 0.395 0.000   0 0.395
BSLLF7 30/07/2015 Put 4.800 0.420 0.420 0.000   0 0.445
BSLLU7 30/07/2015 Call 4.900 0.350 0.350 0.000   0 0.345
BSLLW7 30/07/2015 Put 4.900 0.475 0.475 0.000   0 0.500
BSLLC7 30/07/2015 Call 5.000 0.310 0.310 0.000   0 0.305
BSLLD7 30/07/2015 Put 5.000 0.535 0.535 0.000   0 0.560
BSLLI7 30/07/2015 Call 5.250 0.220 0.220 0.000   0 0.220
BSLLJ7 30/07/2015 Put 5.250 0.700 0.700 0.000   340 0.720
BSLLS7 30/07/2015 Call 5.500 0.155 0.155 0.000   150 0.155
BSLLT7 30/07/2015 Put 5.500 0.885 0.885 0.000   0 0.905
BSLLM7 30/07/2015 Call 5.750 0.110 0.110 0.000   36 0.110
BSLLN7 30/07/2015 Put 5.750 1.085 1.085 0.000   0 1.105
BSLLG7 30/07/2015 Call 6.000 0.080 0.080 0.000   0 0.075
BSLLH7 30/07/2015 Put 6.000 1.305 1.305 0.000   0 1.325
BSLLK7 30/07/2015 Call 6.250 0.055 0.055 0.000   0 0.055
BSLLL7 30/07/2015 Put 6.250 1.535 1.535 0.000   0 1.555
BSLLZ7 30/07/2015 Call 6.500 0.045 0.045 0.000   0 0.040
BSLM17 30/07/2015 Put 6.500 1.775 1.775 0.000   0 1.800
BSLLA7 30/07/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLLB7 30/07/2015 Put 6.750 2.020 2.020 0.000   0 2.045
BSLM27 30/07/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLM37 30/07/2015 Put 7.000 2.270 2.270 0.000   0 2.290
BSLM47 30/07/2015 Call 7.250 0.025 0.025 0.000   0 0.025
BSLM57 30/07/2015 Put 7.250 2.520 2.520 0.000   0 2.540
BSLM67 30/07/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BSLM77 30/07/2015 Put 7.500 2.770 2.770 0.000   0 2.790
BSLNT7 27/08/2015 Call 4.000 0.915 0.915 0.000      
BSLNU7 27/08/2015 Put 4.000 0.155 0.155 0.000      
BSLN97 27/08/2015 Call 4.100 0.840 0.840 0.000   0 0.840
BSLNK7 27/08/2015 Put 4.100 0.180 0.180 0.000   0 0.165
BSLMM7 27/08/2015 Call 4.200 0.775 0.775 0.000   0 0.770
BSLMN7 27/08/2015 Put 4.200 0.205 0.205 0.000   0 0.200
BSLN37 27/08/2015 Call 4.300 0.705 0.705 0.000   0 0.705
BSLN47 27/08/2015 Put 4.300 0.230 0.230 0.000   0 0.235
BSLMK7 27/08/2015 Call 4.400 0.645 0.645 0.000   0 0.640
BSLML7 27/08/2015 Put 4.400 0.265 0.265 0.000   0 0.280
BSLMU7 27/08/2015 Call 4.500 0.580 0.580 0.000   0 0.575
BSLMV7 27/08/2015 Put 4.500 0.305 0.305 0.000   0 0.320
BSLMC7 27/08/2015 Call 4.600 0.525 0.525 0.000   0 0.520
BSLMD7 27/08/2015 Put 4.600 0.350 0.350 0.000   0 0.365
BSLMS7 27/08/2015 Call 4.700 0.470 0.470 0.000   0 0.470
BSLMT7 27/08/2015 Put 4.700 0.395 0.395 0.000   30 0.410
BSLMI7 27/08/2015 Call 4.800 0.420 0.420 0.000   0 0.420
BSLMJ7 27/08/2015 Put 4.800 0.445 0.445 0.000   0 0.460
BSLMQ7 27/08/2015 Call 4.900 0.375 0.375 0.000   0 0.375
BSLMR7 27/08/2015 Put 4.900 0.495 0.495 0.000   0 0.515
BSLME7 27/08/2015 Call 5.000 0.335 0.335 0.000   0 0.335
BSLMF7 27/08/2015 Put 5.000 0.555 0.555 0.000   0 0.575
BSLMO7 27/08/2015 Call 5.250 0.245 0.245 0.000   0 0.245
BSLMP7 27/08/2015 Put 5.250 0.715 0.715 0.000   0 0.735
BSLMW7 27/08/2015 Call 5.500 0.175 0.175 0.000   0 0.180
BSLMX7 27/08/2015 Put 5.500 0.895 0.895 0.000   0 0.915
BSLMA7 27/08/2015 Call 5.750 0.120 0.120 0.000   0 0.130
BSLMB7 27/08/2015 Put 5.750 1.090 1.090 0.000   0 1.110
BSLMG7 27/08/2015 Call 6.000 0.090 0.090 0.000   0 0.095
BSLMH7 27/08/2015 Put 6.000 1.300 1.300 0.000   0 1.325
BSLMY7 27/08/2015 Call 6.250 0.070 0.070 0.000   0 0.070
BSLMZ7 27/08/2015 Put 6.250 1.530 1.530 0.000   0 1.550
BSLN17 27/08/2015 Call 6.500 0.060 0.060 0.000   0 0.050
BSLN27 27/08/2015 Put 6.500 1.770 1.770 0.000   0 1.795
BSLKU9 24/09/2015 Call 3.800 1.110 1.110 0.000   238 1.095
BSLKV9 24/09/2015 Put 3.800 0.140 0.140 0.000   0 0.140
BSLL19 24/09/2015 Call 4.000 0.945 0.945 0.000   0 0.935
BSLL29 24/09/2015 Put 4.000 0.175 0.175 0.000   90 0.185
BSLI27 24/09/2015 Call 4.100 0.870 0.870 0.000   0 0.865
BSLI37 24/09/2015 Put 4.100 0.205 0.205 0.000   0 0.215
BSLKY9 24/09/2015 Call 4.200 0.800 0.800 0.000   0 0.795
BSLKZ9 24/09/2015 Put 4.200 0.235 0.235 0.000   0 0.245
BSLEY7 24/09/2015 Call 4.300 0.735 0.735 0.000   0 0.725
BSLEZ7 24/09/2015 Put 4.300 0.265 0.265 0.000   0 0.280
BSLL39 24/09/2015 Call 4.400 0.670 0.670 0.000   50 0.665
BSLL49 24/09/2015 Put 4.400 0.305 0.305 0.000   0 0.315
BSLDW7 24/09/2015 Call 4.500 0.610 0.610 0.000   0 0.605
BSLDX7 24/09/2015 Put 4.500 0.345 0.345 0.000   0 0.355
BSLL59 24/09/2015 Call 4.600 0.555 0.555 0.000   0 0.555
BSLL69 24/09/2015 Put 4.600 0.390 0.390 0.000   300 0.400
BSLDU7 24/09/2015 Call 4.700 0.500 0.500 0.000   0 0.500
BSLDV7 24/09/2015 Put 4.700 0.435 0.435 0.000   0 0.450
BSLKQ9 24/09/2015 Call 4.800 0.450 0.450 0.000   0 0.455
BSLKR9 24/09/2015 Put 4.800 0.485 0.485 0.000   0 0.505
BSLDY7 24/09/2015 Call 4.900 0.405 0.405 0.000   0 0.410
BSLDZ7 24/09/2015 Put 4.900 0.540 0.540 0.000   0 0.560
BSLKS9 24/09/2015 Call 5.000 0.365 0.365 0.000   60 0.365
BSLKT9 24/09/2015 Put 5.000 0.595 0.595 0.000   145 0.615
BSLE37 24/09/2015 Call 5.250 0.280 0.280 0.000   0 0.280
BSLE47 24/09/2015 Put 5.250 0.750 0.750 0.000   100 0.775
BSLKO9 24/09/2015 Call 5.500 0.210 0.210 0.000   56 0.210
BSLKP9 24/09/2015 Put 5.500 0.930 0.930 0.000   0 0.955
BSLE97 24/09/2015 Call 5.750 0.155 0.155 0.000   300 0.160
BSLEF7 24/09/2015 Put 5.750 1.125 1.125 0.000   0 1.145
BSLKW9 24/09/2015 Call 6.000 0.115 0.115 0.000   37 0.115
BSLKX9 24/09/2015 Put 6.000 1.335 1.335 0.000   90 1.355
BSLE57 24/09/2015 Call 6.250 0.085 0.085 0.000   36 0.085
BSLE67 24/09/2015 Put 6.250 1.560 1.560 0.000   0 1.575
BSLLB9 24/09/2015 Call 6.500 0.065 0.065 0.000   0 0.065
BSLLC9 24/09/2015 Put 6.500 1.790 1.790 0.000   0 1.810
BSLE77 24/09/2015 Call 6.750 0.050 0.050 0.000   0 0.050
BSLE87 24/09/2015 Put 6.750 2.030 2.030 0.000   0 2.045
BSLLD9 24/09/2015 Call 7.000 0.035 0.035 0.000   0 0.040
BSLLE9 24/09/2015 Put 7.000 2.275 2.275 0.000   0 2.290
BSLJG7 24/09/2015 Call 7.010 0.035 0.035 0.000   0 0.040
BSLJH7 24/09/2015 Put 7.010 2.230 2.230 0.000   0 2.240
BSLE17 24/09/2015 Call 7.250 0.030 0.030 0.000   0 0.035
BSLE27 24/09/2015 Put 7.250 2.520 2.520 0.000   0 2.540
BSLMN9 24/09/2015 Call 7.500 0.025 0.025 0.000   400 0.030
BSLMO9 24/09/2015 Put 7.500 2.770 2.770 0.000   0 2.790
BSLJJ7 24/09/2015 Call 7.510 0.025 0.025 0.000   0 0.030
BSLJI7 24/09/2015 Put 7.510 2.710 2.710 0.000   110 2.715
BSLNK9 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.025
BSLNL9 24/09/2015 Put 8.000 3.270 3.270 0.000   0 3.290
BSLT49 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.020
BSLT59 24/09/2015 Put 8.500 3.770 3.770 0.000   0 3.790
BSLL57 17/12/2015 Call 0.010 4.805 4.805 0.000   0 4.785
BSLQ48 17/12/2015 Call 3.600 1.330 1.330 0.000   167 1.300
BSLQ58 17/12/2015 Put 3.600 0.150 0.150 0.000   83 0.145
BSLQ28 17/12/2015 Call 3.800 1.160 1.160 0.000   0 1.150
BSLQ38 17/12/2015 Put 3.800 0.195 0.195 0.000   100 0.190
BSLQ88 17/12/2015 Call 4.000 1.005 1.005 0.000   0 1.005
BSLQ98 17/12/2015 Put 4.000 0.245 0.245 0.000   0 0.245
BSLNL7 17/12/2015 Call 4.100 0.935 0.935 0.000   0 0.935
BSLNM7 17/12/2015 Put 4.100 0.270 0.270 0.000   0 0.275
BSLQ68 17/12/2015 Call 4.200 0.865 0.865 0.000   0 0.865
BSLQ78 17/12/2015 Put 4.200 0.305 0.305 0.000   0 0.310
BSLL27 17/12/2015 Call 4.300 0.805 0.805 0.000   0 0.805
BSLL37 17/12/2015 Put 4.300 0.340 0.340 0.000   0 0.350
BSLQC8 17/12/2015 Call 4.400 0.745 0.745 0.000   0 0.745
BSLQD8 17/12/2015 Put 4.400 0.375 0.375 0.000   0 0.390
BSLK17 17/12/2015 Call 4.500 0.690 0.690 0.000   0 0.690
BSLK27 17/12/2015 Put 4.500 0.420 0.420 0.000   0 0.435
BSLQE8 17/12/2015 Call 4.600 0.635 0.635 0.000   0 0.635
BSLQF8 17/12/2015 Put 4.600 0.465 0.465 0.000   0 0.480
BSLJW7 17/12/2015 Call 4.700 0.585 0.585 0.000   0 0.585
BSLJX7 17/12/2015 Put 4.700 0.510 0.510 0.000   0 0.525
BSLUG8 17/12/2015 Call 4.800 0.540 0.540 0.000   0 0.540
BSLUH8 17/12/2015 Put 4.800 0.560 0.560 0.000   0 0.580
BSLJU7 17/12/2015 Call 4.900 0.495 0.495 0.000   0 0.495
BSLJV7 17/12/2015 Put 4.900 0.615 0.615 0.000   0 0.635
BSLUI8 17/12/2015 Call 5.000 0.450 0.450 0.000   106 0.455
BSLUJ8 17/12/2015 Put 5.000 0.670 0.670 0.000   52 0.690
BSLK37 17/12/2015 Call 5.250 0.365 0.365 0.000   0 0.365
BSLK47 17/12/2015 Put 5.250 0.830 0.830 0.000   52 0.850
BSLUE8 17/12/2015 Call 5.500 0.290 0.290 0.000   177 0.290
BSLUF8 17/12/2015 Put 5.500 1.000 1.000 0.000   264 1.020
BSLJS7 17/12/2015 Call 5.750 0.230 0.230 0.000   0 0.230
BSLJT7 17/12/2015 Put 5.750 1.190 1.190 0.000   108 1.205
BSLWG8 17/12/2015 Call 6.000 0.180 0.180 0.000   10 0.180
BSLWH8 17/12/2015 Put 6.000 1.385 1.385 0.000   0 1.405
BSLJY7 17/12/2015 Call 6.250 0.140 0.140 0.000   0 0.140
BSLJZ7 17/12/2015 Put 6.250 1.600 1.600 0.000   0 1.615
BSLWW8 17/12/2015 Call 6.500 0.110 0.110 0.000   0 0.115
BSLWX8 17/12/2015 Put 6.500 1.820 1.820 0.000   0 1.835
BSLJQ7 17/12/2015 Call 6.750 0.085 0.085 0.000   0 0.090
BSLJR7 17/12/2015 Put 6.750 2.050 2.050 0.000   0 2.065
BSLXB8 17/12/2015 Call 7.000 0.070 0.070 0.000   20 0.070
BSLXC8 17/12/2015 Put 7.000 2.285 2.285 0.000   0 2.300
BSLJK7 17/12/2015 Call 7.010 0.070 0.070 0.000   0 0.070
BSLJL7 17/12/2015 Put 7.010 2.235 2.235 0.000   0 2.240
BSLKR7 17/12/2015 Call 7.250 0.055 0.055 0.000   0 0.060
BSLKS7 17/12/2015 Put 7.250 2.525 2.525 0.000   0 2.545
BSLC99 17/12/2015 Call 7.500 0.045 0.045 0.000   0 0.050
BSLCF9 17/12/2015 Put 7.500 2.770 2.770 0.000   0 2.790
BSLJN7 17/12/2015 Call 7.510 0.045 0.045 0.000   0 0.050
BSLJM7 17/12/2015 Put 7.510 2.700 2.700 0.000   110 2.700
BSLNM9 17/12/2015 Call 8.000 0.035 0.035 0.000   150 0.035
BSLNN9 17/12/2015 Put 8.000 3.270 3.270 0.000   0 3.290
BSLT69 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.030
BSLT79 17/12/2015 Put 8.500 3.770 3.770 0.000   0 3.790
BSLI47 23/03/2016 Call 4.000 1.055 1.055 0.000   0 1.055
BSLI57 23/03/2016 Put 4.000 0.310 0.310 0.000   0 0.300
BSLEI7 23/03/2016 Call 4.200 0.930 0.930 0.000   0 0.935
BSLEJ7 23/03/2016 Put 4.200 0.370 0.370 0.000   0 0.375
BSLX49 23/03/2016 Call 4.400 0.815 0.815 0.000   0 0.815
BSLX59 23/03/2016 Put 4.400 0.445 0.445 0.000   0 0.460
BSLUP9 23/03/2016 Call 4.600 0.710 0.710 0.000   0 0.710
BSLUQ9 23/03/2016 Put 4.600 0.540 0.540 0.000   0 0.555
BSLUX9 23/03/2016 Call 4.800 0.615 0.615 0.000   0 0.615
BSLUY9 23/03/2016 Put 4.800 0.640 0.640 0.000   0 0.660
BSLUZ9 23/03/2016 Call 5.000 0.530 0.530 0.000   0 0.530
BSLV19 23/03/2016 Put 5.000 0.755 0.755 0.000   0 0.770
BSLV29 23/03/2016 Call 5.500 0.365 0.365 0.000   0 0.370
BSLV39 23/03/2016 Put 5.500 1.075 1.075 0.000   0 1.090
BSLUV9 23/03/2016 Call 6.000 0.245 0.245 0.000   0 0.260
BSLUW9 23/03/2016 Put 6.000 1.445 1.445 0.000   0 1.460
BSLV69 23/03/2016 Call 6.500 0.165 0.165 0.000   0 0.185
BSLV79 23/03/2016 Put 6.500 1.860 1.860 0.000   0 1.875
BSLUR9 23/03/2016 Call 7.000 0.110 0.110 0.000   0 0.130
BSLUS9 23/03/2016 Put 7.000 2.305 2.305 0.000   0 2.325
BSLV49 23/03/2016 Call 7.500 0.075 0.075 0.000   0 0.095
BSLV59 23/03/2016 Put 7.500 2.780 2.780 0.000   0 2.800
BSLJO7 23/03/2016 Call 7.510 0.070 0.070 0.000   0 0.095
BSLJP7 23/03/2016 Put 7.510 2.715 2.715 0.000   0 2.725
BSLUT9 23/03/2016 Call 8.000 0.050 0.050 0.000   0 0.075
BSLUU9 23/03/2016 Put 8.000 3.270 3.270 0.000   0 3.290
BSLV89 23/03/2016 Call 8.500 0.030 0.030 0.000   0 0.090
BSLV99 23/03/2016 Put 8.500 3.770 3.770 0.000   0 3.790
BSLFL9 23/06/2016 Call 3.800 1.240 1.240 0.000   0 1.260
BSLFM9 23/06/2016 Put 3.800 0.275 0.275 0.000   0 0.295
BSLFV9 23/06/2016 Call 4.000 1.115 1.115 0.000   0 1.120
BSLFW9 23/06/2016 Put 4.000 0.340 0.340 0.000   27 0.355
BSLFT9 23/06/2016 Call 4.200 0.995 0.995 0.000   0 1.000
BSLFU9 23/06/2016 Put 4.200 0.415 0.415 0.000   0 0.430
BSLFH9 23/06/2016 Call 4.400 0.885 0.885 0.000   0 0.885
BSLFI9 23/06/2016 Put 4.400 0.500 0.500 0.000   0 0.515
BSLFN9 23/06/2016 Call 4.600 0.785 0.785 0.000   0 0.785
BSLFO9 23/06/2016 Put 4.600 0.600 0.600 0.000   0 0.610
BSLFP9 23/06/2016 Call 4.800 0.695 0.695 0.000   0 0.690
BSLFQ9 23/06/2016 Put 4.800 0.705 0.705 0.000   0 0.715
BSLFR9 23/06/2016 Call 5.000 0.615 0.615 0.000   0 0.605
BSLFS9 23/06/2016 Put 5.000 0.820 0.820 0.000   125 0.830
BSLFX9 23/06/2016 Call 5.500 0.445 0.445 0.000   0 0.440
BSLFY9 23/06/2016 Put 5.500 1.135 1.135 0.000   27 1.150
BSLFJ9 23/06/2016 Call 6.000 0.325 0.325 0.000   0 0.320
BSLFK9 23/06/2016 Put 6.000 1.495 1.495 0.000   0 1.520
BSLFZ9 23/06/2016 Call 6.500 0.235 0.235 0.000   0 0.235
BSLG19 23/06/2016 Put 6.500 1.900 1.900 0.000   0 1.920
BSLG29 23/06/2016 Call 7.000 0.180 0.180 0.000   0 0.185
BSLG39 23/06/2016 Put 7.000 2.335 2.335 0.000   0 2.360
BSLII9 23/06/2016 Call 7.500 0.130 0.130 0.000   0 0.145
BSLIJ9 23/06/2016 Put 7.500 2.795 2.795 0.000   0 2.820
BSLNO9 23/06/2016 Call 8.000 0.090 0.090 0.000   0 0.125
BSLNP9 23/06/2016 Put 8.000 3.275 3.275 0.000   0 3.295
BSLT89 23/06/2016 Call 8.500 0.055 0.055 0.000   0 0.140
BSLT99 23/06/2016 Put 8.500 3.770 3.770 0.000   0 3.790
BSLI67 22/12/2016 Call 4.000 1.300 1.300 0.000   20 1.285
BSLI77 22/12/2016 Put 4.000 0.465 0.465 0.000   0 0.450
BSLEK7 22/12/2016 Call 4.200 1.185 1.185 0.000   0 1.175
BSLEL7 22/12/2016 Put 4.200 0.545 0.545 0.000   0 0.530
BSLQI9 22/12/2016 Call 4.400 1.080 1.080 0.000   0 1.075
BSLQJ9 22/12/2016 Put 4.400 0.635 0.635 0.000   35 0.620
BSLQK9 22/12/2016 Call 4.600 0.985 0.985 0.000   0 0.975
BSLQL9 22/12/2016 Put 4.600 0.725 0.725 0.000   0 0.715
BSLQM9 22/12/2016 Call 4.800 0.895 0.895 0.000   0 0.885
BSLQN9 22/12/2016 Put 4.800 0.825 0.825 0.000   0 0.820
BSLQO9 22/12/2016 Call 5.000 0.815 0.815 0.000   0 0.805
BSLQP9 22/12/2016 Put 5.000 0.935 0.935 0.000   195 0.925
BSLQQ9 22/12/2016 Call 5.500 0.635 0.635 0.000   0 0.625
BSLQR9 22/12/2016 Put 5.500 1.240 1.240 0.000   0 1.230
BSLQE9 22/12/2016 Call 6.000 0.495 0.495 0.000   0 0.490
BSLQF9 22/12/2016 Put 6.000 1.585 1.585 0.000   0 1.580
BSLQS9 22/12/2016 Call 6.500 0.395 0.395 0.000   0 0.385
BSLQT9 22/12/2016 Put 6.500 1.970 1.970 0.000   0 1.965
BSLQG9 22/12/2016 Call 7.000 0.320 0.320 0.000   0 0.310
BSLQH9 22/12/2016 Put 7.000 2.385 2.385 0.000   0 2.380
BSLQU9 22/12/2016 Call 7.500 0.265 0.265 0.000   0 0.250
BSLQV9 22/12/2016 Put 7.500 2.825 2.825 0.000   0 2.820
BSLQY9 22/12/2016 Call 8.000 0.210 0.210 0.000   0 0.215
BSLQZ9 22/12/2016 Put 8.000 3.290 3.290 0.000   0 3.295
BSLTA9 22/12/2016 Call 8.500 0.120 0.120 0.000   0 0.220
BSLTB9 22/12/2016 Put 8.500 3.775 3.775 0.000   20 3.785
BSLI87 29/06/2017 Call 4.000 1.415 1.415 0.000   50 1.410
BSLI97 29/06/2017 Put 4.000 0.540 0.540 0.000   0 0.550
BSLEM7 29/06/2017 Call 4.200 1.310 1.310 0.000   0 1.300
BSLEN7 29/06/2017 Put 4.200 0.620 0.620 0.000   0 0.630
BSLZD9 29/06/2017 Call 4.400 1.215 1.215 0.000   0 1.205
BSLZE9 29/06/2017 Put 4.400 0.720 0.720 0.000   0 0.730
BSLZB9 29/06/2017 Call 4.600 1.115 1.115 0.000   0 1.110
BSLZC9 29/06/2017 Put 4.600 0.815 0.815 0.000   0 0.825
BSLZ79 29/06/2017 Call 4.800 1.030 1.030 0.000   0 1.025
BSLZ89 29/06/2017 Put 4.800 0.920 0.920 0.000   0 0.935
BSLZ99 29/06/2017 Call 5.000 0.950 0.950 0.000   0 0.945
BSLZA9 29/06/2017 Put 5.000 1.030 1.030 0.000   100 1.045
BSLZF9 29/06/2017 Call 5.500 0.770 0.770 0.000   0 0.765
BSLZG9 29/06/2017 Put 5.500 1.335 1.335 0.000   0 1.355
BSLZ59 29/06/2017 Call 6.000 0.625 0.625 0.000   0 0.620
BSLZ69 29/06/2017 Put 6.000 1.675 1.675 0.000   0 1.695
BSLZ39 29/06/2017 Call 6.500 0.500 0.500 0.000   0 0.495
BSLZ49 29/06/2017 Put 6.500 2.045 2.045 0.000   0 2.065
BSLZH9 29/06/2017 Call 7.000 0.395 0.395 0.000   0 0.390
BSLZI9 29/06/2017 Put 7.000 2.440 2.440 0.000   0 2.460
BSLZ19 29/06/2017 Call 7.500 0.315 0.315 0.000   0 0.315
BSLZ29 29/06/2017 Put 7.500 2.865 2.865 0.000   0 2.880
BSLZN9 29/06/2017 Call 8.000 0.250 0.250 0.000   0 0.250
BSLZO9 29/06/2017 Put 8.000 3.310 3.310 0.000   0 3.330
BSLBV7 29/06/2017 Call 8.500 0.200 0.200 0.000   0 0.195
BSLBW7 29/06/2017 Put 8.500 3.780 3.780 0.000   50 3.800
BSLN57 21/12/2017 Call 4.000 1.525 1.525 0.000   0 1.505
BSLN67 21/12/2017 Put 4.000 0.600 0.600 0.000   0 0.615
BSLKB7 21/12/2017 Call 4.200 1.420 1.420 0.000   0 1.410
BSLKC7 21/12/2017 Put 4.200 0.685 0.685 0.000   0 0.695
BSLKJ7 21/12/2017 Call 4.400 1.325 1.325 0.000   0 1.315
BSLKK7 21/12/2017 Put 4.400 0.785 0.785 0.000   0 0.795
BSLKH7 21/12/2017 Call 4.600 1.230 1.230 0.000   0 1.220
BSLKI7 21/12/2017 Put 4.600 0.880 0.880 0.000   0 0.890
BSLKF7 21/12/2017 Call 4.800 1.150 1.150 0.000   0 1.140
BSLKG7 21/12/2017 Put 4.800 0.990 0.990 0.000   0 1.000
BSLKD7 21/12/2017 Call 5.000 1.070 1.070 0.000   0 1.060
BSLKE7 21/12/2017 Put 5.000 1.100 1.100 0.000   0 1.115
BSLK77 21/12/2017 Call 5.500 0.890 0.890 0.000   0 0.885
BSLK87 21/12/2017 Put 5.500 1.405 1.405 0.000   0 1.420
BSLKL7 21/12/2017 Call 6.000 0.740 0.740 0.000   0 0.730
BSLKM7 21/12/2017 Put 6.000 1.740 1.740 0.000   0 1.755
BSLK97 21/12/2017 Call 6.500 0.605 0.605 0.000   0 0.600
BSLKA7 21/12/2017 Put 6.500 2.100 2.100 0.000   0 2.120
BSLK57 21/12/2017 Call 7.000 0.500 0.500 0.000   0 0.500
BSLK67 21/12/2017 Put 7.000 2.490 2.490 0.000   0 2.505
BSLKT7 21/12/2017 Call 7.500 0.410 0.410 0.000   0 0.410
BSLKU7 21/12/2017 Put 7.500 2.905 2.905 0.000   0 2.920
BSLKZ7 21/12/2017 Call 8.000 0.335 0.335 0.000   0 0.340
BSLL17 21/12/2017 Put 8.000 3.345 3.345 0.000   0 3.350

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.