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 Down -0.070 5.560 5.680 5.680 5.720 5.580 1,668,770 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLJX8 25/09/2014 Call 1.800 3.800 3.800 0.000   0 3.800
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.200 3.200 0.000   0 3.200
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 2.900 2.900 0.000   0 2.900
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 2.605 2.605 0.000   197 2.605
BSLJU8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLKI9 25/09/2014 Call 3.300 2.305 2.305 0.000   0 2.305
BSLKJ9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLJP8 25/09/2014 Call 3.600 2.005 2.005 0.000   400 2.005
BSLJQ8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
BSLKG9 25/09/2014 Call 3.900 1.705 1.705 0.000   0 1.705
BSLKH9 25/09/2014 Put 3.900 0.000 0.000 0.000   400 0.000
BSLJR8 25/09/2014 Call 4.200 1.405 1.405 0.000   164 1.405
BSLJS8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLK89 25/09/2014 Call 4.500 1.105 1.105 0.000   50 1.105
BSLK99 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BSLJJ8 25/09/2014 Call 4.800 0.805 0.805 0.000   0 0.805
BSLJK8 25/09/2014 Put 4.800 0.000 0.000 0.000   1,720 0.000
BSLKM9 25/09/2014 Call 5.100 0.510 0.510 0.000   200 0.510
BSLKN9 25/09/2014 Put 5.100 0.003 0.003 0.000   1,120 0.003
BSLKE8 25/09/2014 Call 5.400 0.240 0.240 0.000   900 0.240
BSLKF8 25/09/2014 Put 5.400 0.035 0.035 0.040 350 3,264 0.035
BSLKC9 25/09/2014 Call 5.700 0.060 0.060 0.000   4,308 0.060
BSLKD9 25/09/2014 Put 5.700 0.160 0.160 0.140 506 1,749 0.160
BSLNU8 25/09/2014 Call 6.000 0.005 0.005 0.000   29,566 0.005
BSLNV8 25/09/2014 Put 6.000 0.410 0.410 0.000   0 0.410
BSLKK9 25/09/2014 Call 6.300 0.000 0.000 0.000   1,700 0.000
BSLKL9 25/09/2014 Put 6.300 0.700 0.700 0.000   100 0.700
BSLU88 25/09/2014 Call 6.600 0.000 0.000 0.000   2,840 0.000
BSLU98 25/09/2014 Put 6.600 1.000 1.000 0.000   0 1.000
BSLKA9 25/09/2014 Call 6.900 0.000 0.000 0.000   0 0.000
BSLKB9 25/09/2014 Put 6.900 1.300 1.300 0.000   0 1.300
BSLWA8 25/09/2014 Call 7.200 0.000 0.000 0.000   290 0.000
BSLWB8 25/09/2014 Put 7.200 1.600 1.600 0.000   0 1.600
BSLJS9 25/09/2014 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJR9 25/09/2014 Put 7.510 1.905 1.905 0.000   0 1.905
BSLBQ9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
BSLBR9 25/09/2014 Put 7.800 2.200 2.200 0.000   0 2.200
BSLJU9 25/09/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLJT9 25/09/2014 Put 8.110 2.505 2.505 0.000   1,960 2.505
BSLJV9 25/09/2014 Call 8.410 0.000 0.000 0.000   0 0.000
BSLJW9 25/09/2014 Put 8.410 2.805 2.805 0.000   0 2.805
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 3.100 3.100 0.000   0 3.100
BSLBZ7 30/10/2014 Call 4.400 1.225 1.225 0.000   0 1.225
BSLC17 30/10/2014 Put 4.400 0.010 0.010 0.000   0 0.010
BSLYB9 30/10/2014 Call 4.500 1.125 1.125 0.000   0 1.125
BSLYC9 30/10/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLX29 30/10/2014 Call 4.600 1.030 1.030 0.000   0 1.030
BSLX39 30/10/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BSLWX9 30/10/2014 Call 4.700 0.935 0.935 0.000   0 0.935
BSLWY9 30/10/2014 Put 4.700 0.025 0.025 0.000   0 0.025
BSLWL9 30/10/2014 Call 4.800 0.840 0.840 0.000   0 0.840
BSLWM9 30/10/2014 Put 4.800 0.030 0.030 0.000   0 0.030
BSLVU9 30/10/2014 Call 4.900 0.750 0.750 0.000   0 0.750
BSLVV9 30/10/2014 Put 4.900 0.040 0.040 0.000   0 0.040
BSLW59 30/10/2014 Call 5.000 0.665 0.665 0.000   0 0.665
BSLW69 30/10/2014 Put 5.000 0.050 0.050 0.000   300 0.050
BSLWD9 30/10/2014 Call 5.250 0.465 0.465 0.000   0 0.465
BSLWE9 30/10/2014 Put 5.250 0.095 0.095 0.000   100 0.095
BSLVQ9 30/10/2014 Call 5.500 0.295 0.295 0.000   20 0.295
BSLVR9 30/10/2014 Put 5.500 0.180 0.180 0.000   151 0.180
BSLWB9 30/10/2014 Call 5.750 0.175 0.175 0.000   1,022 0.175
BSLWC9 30/10/2014 Put 5.750 0.305 0.305 0.000   252 0.305
BSLW39 30/10/2014 Call 6.000 0.095 0.095 0.000   6,160 0.095
BSLW49 30/10/2014 Put 6.000 0.475 0.475 0.000   278 0.475
BSLWF9 30/10/2014 Call 6.250 0.045 0.045 0.000   74 0.045
BSLWG9 30/10/2014 Put 6.250 0.680 0.680 0.000   0 0.680
BSLW19 30/10/2014 Call 6.500 0.025 0.025 0.000   431 0.025
BSLW29 30/10/2014 Put 6.500 0.910 0.910 0.000   0 0.910
BSLW79 30/10/2014 Call 6.750 0.010 0.010 0.000   27 0.010
BSLW89 30/10/2014 Put 6.750 1.150 1.150 0.000   0 1.150
BSLWJ9 30/10/2014 Call 7.000 0.006 0.006 0.000   0 0.006
BSLWK9 30/10/2014 Put 7.000 1.400 1.400 0.000   0 1.400
BSLVS9 30/10/2014 Call 7.250 0.003 0.003 0.000   0 0.003
BSLVT9 30/10/2014 Put 7.250 1.650 1.650 0.000   0 1.650
BSLVY9 30/10/2014 Call 7.500 0.001 0.001 0.000   0 0.001
BSLVZ9 30/10/2014 Put 7.500 1.900 1.900 0.000   0 1.900
BSLW99 30/10/2014 Call 7.750 0.001 0.001 0.000   0 0.001
BSLWA9 30/10/2014 Put 7.750 2.150 2.150 0.000   0 2.150
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 2.400 2.400 0.000   0 2.400
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 2.650 2.650 0.000   0 2.650
BSLC27 27/11/2014 Call 4.400 1.245 1.245 0.000   0 1.245
BSLC37 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.025
BSLYD9 27/11/2014 Call 4.500 1.150 1.150 0.000   0 1.150
BSLYE9 27/11/2014 Put 4.500 0.030 0.030 0.000   0 0.030
BSLY79 27/11/2014 Call 4.600 1.060 1.060 0.000   0 1.060
BSLY89 27/11/2014 Put 4.600 0.040 0.040 0.000   0 0.040
BSLXH9 27/11/2014 Call 4.700 0.965 0.965 0.000   0 0.965
BSLXI9 27/11/2014 Put 4.700 0.050 0.050 0.000   0 0.050
BSLXY9 27/11/2014 Call 4.800 0.880 0.880 0.000   0 0.880
BSLXZ9 27/11/2014 Put 4.800 0.060 0.060 0.000   0 0.060
BSLXF9 27/11/2014 Call 4.900 0.795 0.795 0.000   0 0.795
BSLXG9 27/11/2014 Put 4.900 0.075 0.075 0.000   120 0.075
BSLXP9 27/11/2014 Call 5.000 0.715 0.715 0.000   0 0.715
BSLXQ9 27/11/2014 Put 5.000 0.090 0.090 0.000   87 0.090
BSLY19 27/11/2014 Call 5.250 0.530 0.530 0.000   0 0.530
BSLY29 27/11/2014 Put 5.250 0.150 0.150 0.000   7,499 0.150
BSLXL9 27/11/2014 Call 5.500 0.375 0.375 0.000   0 0.375
BSLXM9 27/11/2014 Put 5.500 0.245 0.245 0.000   0 0.245
BSLXT9 27/11/2014 Call 5.750 0.245 0.245 0.000   227 0.245
BSLXU9 27/11/2014 Put 5.750 0.365 0.365 0.000   0 0.365
BSLY39 27/11/2014 Call 6.000 0.155 0.155 0.000   4,542 0.155
BSLY49 27/11/2014 Put 6.000 0.525 0.525 0.000   50 0.525
BSLXC9 27/11/2014 Call 6.250 0.095 0.095 0.000   10 0.095
BSLXD9 27/11/2014 Put 6.250 0.715 0.715 0.000   0 0.715
BSLXJ9 27/11/2014 Call 6.500 0.055 0.055 0.000   50 0.055
BSLXK9 27/11/2014 Put 6.500 0.930 0.930 0.000   0 0.930
BSLXV9 27/11/2014 Call 6.750 0.030 0.030 0.000   0 0.030
BSLXW9 27/11/2014 Put 6.750 1.160 1.160 0.000   0 1.160
BSLY59 27/11/2014 Call 7.000 0.020 0.020 0.000   160 0.020
BSLY69 27/11/2014 Put 7.000 1.400 1.400 0.000   0 1.400
BSLXA9 27/11/2014 Call 7.250 0.010 0.010 0.000   0 0.010
BSLXB9 27/11/2014 Put 7.250 1.650 1.650 0.000   0 1.650
BSLXN9 27/11/2014 Call 7.500 0.007 0.007 0.000   0 0.007
BSLXO9 27/11/2014 Put 7.500 1.900 1.900 0.000   0 1.900
BSLXR9 27/11/2014 Call 7.750 0.004 0.004 0.000   0 0.004
BSLXS9 27/11/2014 Put 7.750 2.150 2.150 0.000   0 2.150
BSLBR7 27/11/2014 Call 8.000 0.003 0.003 0.000   0 0.003
BSLBS7 27/11/2014 Put 8.000 2.400 2.400 0.000   0 2.400
BSLD18 18/12/2014 Call 1.200 4.410 4.410 0.000   1,400 4.410
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.810 3.810 0.000   0 3.810
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.220 3.220 0.000   1,400 3.220
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLCS8 18/12/2014 Call 3.000 2.625 2.625 0.000   50 2.625
BSLCT8 18/12/2014 Put 3.000 0.002 0.002 0.000   0 0.002
BSLRK9 18/12/2014 Call 3.300 2.330 2.330 0.000   0 2.330
BSLRL9 18/12/2014 Put 3.300 0.005 0.005 0.000   0 0.005
BSLD38 18/12/2014 Call 3.600 2.035 2.035 0.000   0 2.035
BSLD48 18/12/2014 Put 3.600 0.010 0.010 0.000   0 0.010
BSLQ89 18/12/2014 Call 3.900 1.745 1.745 0.000   0 1.745
BSLQ99 18/12/2014 Put 3.900 0.020 0.020 0.000   0 0.020
BSLCW8 18/12/2014 Call 4.200 1.460 1.460 0.000   125 1.460
BSLCX8 18/12/2014 Put 4.200 0.035 0.035 0.000   200 0.035
BSLQ49 18/12/2014 Call 4.500 1.180 1.180 0.000   0 1.180
BSLQ59 18/12/2014 Put 4.500 0.060 0.060 0.000   0 0.060
BSLGM8 18/12/2014 Call 4.800 0.920 0.920 0.000   0 0.920
BSLGN8 18/12/2014 Put 4.800 0.095 0.095 0.000   2,500 0.095
BSLQA9 18/12/2014 Call 5.100 0.685 0.685 0.000   300 0.685
BSLQB9 18/12/2014 Put 5.100 0.155 0.155 0.000   1,500 0.155
BSLKG8 18/12/2014 Call 5.400 0.480 0.480 0.000   0 0.480
BSLKH8 18/12/2014 Put 5.400 0.250 0.250 0.000   1,601 0.250
BSLQ29 18/12/2014 Call 5.700 0.320 0.320 0.000   17,167 0.320
BSLQ39 18/12/2014 Put 5.700 0.380 0.380 0.000   468 0.380
BSLNW8 18/12/2014 Call 6.000 0.200 0.200 0.000   1,060 0.200
BSLNX8 18/12/2014 Put 6.000 0.560 0.560 0.000   400 0.560
BSLQC9 18/12/2014 Call 6.300 0.120 0.120 0.000   222 0.120
BSLQD9 18/12/2014 Put 6.300 0.780 0.780 0.000   300 0.780
BSLUA8 18/12/2014 Call 6.600 0.075 0.075 0.000   488 0.075
BSLUB8 18/12/2014 Put 6.600 1.035 1.035 0.000   200 1.035
BSLPZ9 18/12/2014 Call 6.900 0.045 0.045 0.000   0 0.045
BSLQ19 18/12/2014 Put 6.900 1.310 1.310 0.000   0 1.310
BSLWC8 18/12/2014 Call 7.200 0.035 0.035 0.000   2,315 0.035
BSLWD8 18/12/2014 Put 7.200 1.605 1.605 0.000   0 1.605
BSLQ69 18/12/2014 Call 7.500 0.025 0.025 0.000   0 0.025
BSLQ79 18/12/2014 Put 7.500 1.900 1.900 0.000   0 1.900
BSLBS9 18/12/2014 Call 7.800 0.020 0.020 0.000   40 0.020
BSLBT9 18/12/2014 Put 7.800 2.200 2.200 0.000   0 2.200
BSLRI9 18/12/2014 Call 8.100 0.020 0.020 0.000   196 0.020
BSLRJ9 18/12/2014 Put 8.100 2.500 2.500 0.000   0 2.500
BSLN49 18/12/2014 Call 8.400 0.015 0.015 0.000   0 0.015
BSLN59 18/12/2014 Put 8.400 2.800 2.800 0.000   0 2.800
BSLVO9 18/12/2014 Call 8.700 0.010 0.010 0.000   0 0.010
BSLVP9 18/12/2014 Put 8.700 3.100 3.100 0.000   0 3.100
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.325 7.325 0.000   502 7.325
BSLC87 29/01/2015 Call 4.400 1.305 1.305 0.000   0 1.305
BSLC97 29/01/2015 Put 4.400 0.055 0.055 0.000   120 0.055
BSLC67 29/01/2015 Call 4.500 1.215 1.215 0.000   0 1.215
BSLC77 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.070
BSLC47 29/01/2015 Call 4.600 1.130 1.130 0.000   0 1.130
BSLC57 29/01/2015 Put 4.600 0.080 0.080 0.000   0 0.080
BSLB97 29/01/2015 Call 4.700 1.045 1.045 0.000   0 1.045
BSLBF7 29/01/2015 Put 4.700 0.100 0.100 0.000   58 0.100
BSLBP7 29/01/2015 Call 4.800 0.965 0.965 0.000   0 0.965
BSLBQ7 29/01/2015 Put 4.800 0.115 0.115 0.000   0 0.115
BSLB57 29/01/2015 Call 4.900 0.885 0.885 0.000   0 0.885
BSLB67 29/01/2015 Put 4.900 0.140 0.140 0.000   150 0.140
BSLZP9 29/01/2015 Call 5.000 0.815 0.815 0.000   0 0.815
BSLZQ9 29/01/2015 Put 5.000 0.165 0.165 0.000   0 0.165
BSLBK7 29/01/2015 Call 5.250 0.645 0.645 0.000   0 0.645
BSLBL7 29/01/2015 Put 5.250 0.245 0.245 0.000   0 0.245
BSLB77 29/01/2015 Call 5.500 0.495 0.495 0.000   0 0.495
BSLB87 29/01/2015 Put 5.500 0.350 0.350 0.000   0 0.350
BSLB37 29/01/2015 Call 5.750 0.370 0.370 0.000   0 0.370
BSLB47 29/01/2015 Put 5.750 0.475 0.475 0.000   0 0.475
BSLZR9 29/01/2015 Call 6.000 0.270 0.270 0.000   100 0.270
BSLZS9 29/01/2015 Put 6.000 0.620 0.620 0.000   0 0.620
BSLBI7 29/01/2015 Call 6.250 0.190 0.190 0.000   0 0.190
BSLBJ7 29/01/2015 Put 6.250 0.790 0.790 0.000   0 0.790
BSLZX9 29/01/2015 Call 6.500 0.130 0.130 0.000   0 0.130
BSLZY9 29/01/2015 Put 6.500 0.980 0.980 0.000   0 0.980
BSLZV9 29/01/2015 Call 6.750 0.085 0.085 0.000   0 0.085
BSLZW9 29/01/2015 Put 6.750 1.190 1.190 0.000   0 1.190
BSLBM7 29/01/2015 Call 7.000 0.060 0.060 0.000   0 0.060
BSLBO7 29/01/2015 Put 7.000 1.410 1.410 0.000   0 1.410
BSLBG7 29/01/2015 Call 7.250 0.040 0.040 0.000   0 0.040
BSLBH7 29/01/2015 Put 7.250 1.650 1.650 0.000   0 1.650
BSLB17 29/01/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLB27 29/01/2015 Put 7.500 1.900 1.900 0.000   0 1.900
BSLZT9 29/01/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BSLZU9 29/01/2015 Put 7.750 2.150 2.150 0.000   0 2.150
BSLBT7 29/01/2015 Call 8.000 0.035 0.035 0.000   0 0.035
BSLBU7 29/01/2015 Put 8.000 2.400 2.400 0.000   0 2.400
BSLCX7 26/02/2015 Call 4.500 1.250 1.250 0.000   0 1.250
BSLCY7 26/02/2015 Put 4.500 0.095 0.095 0.000   260 0.095
BSLCN7 26/02/2015 Call 4.600 1.160 1.160 0.000   0 1.160
BSLCO7 26/02/2015 Put 4.600 0.110 0.110 0.000   0 0.110
BSLCT7 26/02/2015 Call 4.700 1.080 1.080 0.000   0 1.080
BSLCU7 26/02/2015 Put 4.700 0.130 0.130 0.000   0 0.130
BSLCJ7 26/02/2015 Call 4.800 1.000 1.000 0.000   0 1.000
BSLCK7 26/02/2015 Put 4.800 0.150 0.150 0.000   58 0.150
BSLCV7 26/02/2015 Call 4.900 0.925 0.925 0.000   0 0.925
BSLCW7 26/02/2015 Put 4.900 0.175 0.175 0.000   0 0.175
BSLCL7 26/02/2015 Call 5.000 0.855 0.855 0.000   0 0.855
BSLCM7 26/02/2015 Put 5.000 0.205 0.205 0.000   0 0.205
BSLCZ7 26/02/2015 Call 5.250 0.695 0.695 0.000   0 0.695
BSLD17 26/02/2015 Put 5.250 0.285 0.285 0.000   100 0.285
BSLCP7 26/02/2015 Call 5.500 0.550 0.550 0.000   0 0.550
BSLCQ7 26/02/2015 Put 5.500 0.390 0.390 0.000   0 0.390
BSLCF7 26/02/2015 Call 5.750 0.425 0.425 0.000   0 0.425
BSLCG7 26/02/2015 Put 5.750 0.515 0.515 0.000   0 0.515
BSLD67 26/02/2015 Call 6.000 0.325 0.325 0.000   0 0.325
BSLD77 26/02/2015 Put 6.000 0.665 0.665 0.000   0 0.665
BSLD47 26/02/2015 Call 6.250 0.240 0.240 0.000   0 0.240
BSLD57 26/02/2015 Put 6.250 0.830 0.830 0.000   0 0.830
BSLCR7 26/02/2015 Call 6.500 0.175 0.175 0.000   0 0.175
BSLCS7 26/02/2015 Put 6.500 1.015 1.015 0.000   0 1.015
BSLCH7 26/02/2015 Call 6.750 0.125 0.125 0.000   0 0.125
BSLCI7 26/02/2015 Put 6.750 1.215 1.215 0.000   0 1.215
BSLD87 26/02/2015 Call 7.000 0.090 0.090 0.000   0 0.090
BSLD97 26/02/2015 Put 7.000 1.430 1.430 0.000   0 1.430
BSLD27 26/02/2015 Call 7.250 0.065 0.065 0.000   0 0.065
BSLD37 26/02/2015 Put 7.250 1.660 1.660 0.000   0 1.660
BSLDK7 26/02/2015 Call 7.500 0.045 0.045 0.000   0 0.045
BSLDL7 26/02/2015 Put 7.500 1.900 1.900 0.000   0 1.900
BSLWP9 26/03/2015 Call 2.200 3.430 3.430 0.000   187 3.430
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.705 1.705 0.000   0 1.705
BSLY98 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.045
BSLY68 26/03/2015 Call 4.200 1.530 1.530 0.000   108 1.530
BSLY78 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.070
BSLYA8 26/03/2015 Call 4.400 1.360 1.360 0.000   0 1.360
BSLYB8 26/03/2015 Put 4.400 0.100 0.100 0.000   0 0.100
BSLYF9 26/03/2015 Call 4.500 1.280 1.280 0.000   0 1.280
BSLYG9 26/03/2015 Put 4.500 0.115 0.115 0.000   0 0.115
BSLYC8 26/03/2015 Call 4.600 1.195 1.195 0.000   0 1.195
BSLYD8 26/03/2015 Put 4.600 0.130 0.130 0.000   36 0.130
BSLUJ9 26/03/2015 Call 4.700 1.115 1.115 0.000   0 1.115
BSLUK9 26/03/2015 Put 4.700 0.155 0.155 0.000   0 0.155
BSLYG8 26/03/2015 Call 4.800 1.040 1.040 0.000   0 1.040
BSLYH8 26/03/2015 Put 4.800 0.175 0.175 0.000   300 0.175
BSLUF9 26/03/2015 Call 4.900 0.965 0.965 0.000   0 0.965
BSLUG9 26/03/2015 Put 4.900 0.200 0.200 0.000   0 0.200
BSLYI8 26/03/2015 Call 5.000 0.895 0.895 0.000   60 0.895
BSLYJ8 26/03/2015 Put 5.000 0.230 0.230 0.000   160 0.230
BSLUL9 26/03/2015 Call 5.250 0.735 0.735 0.000   9 0.735
BSLUM9 26/03/2015 Put 5.250 0.315 0.315 0.000   300 0.315
BSLYM8 26/03/2015 Call 5.500 0.590 0.590 0.000   0 0.590
BSLYN8 26/03/2015 Put 5.500 0.425 0.425 0.000   132 0.425
BSLUD9 26/03/2015 Call 5.750 0.465 0.465 0.000   210 0.465
BSLUE9 26/03/2015 Put 5.750 0.550 0.550 0.000   25 0.550
BSLYE8 26/03/2015 Call 6.000 0.365 0.365 0.000   224 0.365
BSLYF8 26/03/2015 Put 6.000 0.695 0.695 0.000   232 0.695
BSLUN9 26/03/2015 Call 6.250 0.280 0.280 0.000   156 0.280
BSLUO9 26/03/2015 Put 6.250 0.860 0.860 0.000   0 0.860
BSLYK8 26/03/2015 Call 6.500 0.210 0.210 0.000   50 0.210
BSLYL8 26/03/2015 Put 6.500 1.040 1.040 0.000   0 1.040
BSLUB9 26/03/2015 Call 6.750 0.160 0.160 0.000   0 0.160
BSLUC9 26/03/2015 Put 6.750 1.240 1.240 0.000   0 1.240
BSLYO8 26/03/2015 Call 7.000 0.120 0.120 0.000   150 0.120
BSLYP8 26/03/2015 Put 7.000 1.450 1.450 0.000   0 1.450
BSLUH9 26/03/2015 Call 7.250 0.085 0.085 0.000   0 0.085
BSLUI9 26/03/2015 Put 7.250 1.675 1.675 0.000   0 1.675
BSLC79 26/03/2015 Call 7.500 0.065 0.065 0.000   554 0.065
BSLC89 26/03/2015 Put 7.500 1.905 1.905 0.000   0 1.905
BSLU99 26/03/2015 Call 7.750 0.050 0.050 0.000   0 0.050
BSLUA9 26/03/2015 Put 7.750 2.150 2.150 0.000   0 2.150
BSLN69 26/03/2015 Call 8.000 0.040 0.040 0.000   0 0.040
BSLN79 26/03/2015 Put 8.000 2.400 2.400 0.000   0 2.400
BSLVI9 26/03/2015 Call 8.250 0.035 0.035 0.000   0 0.035
BSLVJ9 26/03/2015 Put 8.250 2.650 2.650 0.000   0 2.650
BSLSZ9 26/03/2015 Call 8.500 0.035 0.035 0.000   0 0.035
BSLT19 26/03/2015 Put 8.500 2.900 2.900 0.000   0 2.900
BSLYI9 26/03/2015 Call 11.010 0.002 0.002 0.000   0 0.002
BSLYH9 26/03/2015 Put 11.010 5.260 5.260 0.000   345 5.260
BSLEV8 25/06/2015 Call 1.200 4.425 4.425 0.000   0 4.425
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.835 3.835 0.000   0 3.835
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 3.250 3.250 0.000   0 3.250
BSLEU8 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.004
BSLF28 25/06/2015 Call 3.000 2.675 2.675 0.000   0 2.675
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 2.395 2.395 0.000   0 2.395
BSLZK9 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 2.120 2.120 0.000   0 2.120
BSLEY8 25/06/2015 Put 3.600 0.055 0.055 0.000   0 0.055
BSLYT9 25/06/2015 Call 3.900 1.855 1.855 0.000   0 1.855
BSLYU9 25/06/2015 Put 3.900 0.085 0.085 0.000   0 0.085
BSLF48 25/06/2015 Call 4.200 1.600 1.600 0.000   100 1.600
BSLF58 25/06/2015 Put 4.200 0.125 0.125 0.000   600 0.125
BSLYP9 25/06/2015 Call 4.500 1.365 1.365 0.000   0 1.365
BSLYQ9 25/06/2015 Put 4.500 0.185 0.185 0.000   0 0.185
BSLGO8 25/06/2015 Call 4.800 1.145 1.145 0.000   0 1.145
BSLGP8 25/06/2015 Put 4.800 0.260 0.260 0.000   0 0.260
BSLYR9 25/06/2015 Call 5.100 0.945 0.945 0.000   0 0.945
BSLYS9 25/06/2015 Put 5.100 0.360 0.360 0.000   0 0.360
BSLKI8 25/06/2015 Call 5.400 0.770 0.770 0.000   400 0.770
BSLKJ8 25/06/2015 Put 5.400 0.480 0.480 0.000   0 0.480
BSLYV9 25/06/2015 Call 5.700 0.620 0.620 0.000   0 0.620
BSLYW9 25/06/2015 Put 5.700 0.620 0.620 0.000   1 0.620
BSLNY8 25/06/2015 Call 6.000 0.490 0.490 0.000   355 0.490
BSLNZ8 25/06/2015 Put 6.000 0.790 0.790 0.000   400 0.790
BSLYL9 25/06/2015 Call 6.300 0.385 0.385 0.000   1 0.385
BSLYM9 25/06/2015 Put 6.300 0.980 0.980 0.000   300 0.980
BSLUC8 25/06/2015 Call 6.600 0.295 0.295 0.000   200 0.295
BSLUD8 25/06/2015 Put 6.600 1.195 1.195 0.000   0 1.195
BSLYX9 25/06/2015 Call 6.900 0.230 0.230 0.000   500 0.230
BSLYZ9 25/06/2015 Put 6.900 1.425 1.425 0.000   0 1.425
BSLWE8 25/06/2015 Call 7.200 0.180 0.180 0.000   0 0.180
BSLWF8 25/06/2015 Put 7.200 1.675 1.675 0.000   0 1.675
BSLYN9 25/06/2015 Call 7.500 0.140 0.140 0.000   350 0.140
BSLYO9 25/06/2015 Put 7.500 1.940 1.940 0.000   0 1.940
BSLBU9 25/06/2015 Call 7.800 0.105 0.105 0.000   100 0.105
BSLBV9 25/06/2015 Put 7.800 2.215 2.215 0.000   0 2.215
BSLZL9 25/06/2015 Call 8.100 0.080 0.080 0.000   0 0.080
BSLZM9 25/06/2015 Put 8.100 2.505 2.505 0.000   0 2.505
BSLN89 25/06/2015 Call 8.400 0.065 0.065 0.000   0 0.065
BSLN99 25/06/2015 Put 8.400 2.800 2.800 0.000   0 2.800
BSLT29 25/06/2015 Call 9.000 0.040 0.040 0.000   0 0.040
BSLT39 25/06/2015 Put 9.000 3.400 3.400 0.000   0 3.400
BSLKU9 24/09/2015 Call 3.800 2.000 2.000 0.000   0 2.000
BSLKV9 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.105
BSLL19 24/09/2015 Call 4.000 1.830 1.830 0.000   0 1.830
BSLL29 24/09/2015 Put 4.000 0.140 0.140 0.000   90 0.140
BSLKY9 24/09/2015 Call 4.200 1.670 1.670 0.000   0 1.670
BSLKZ9 24/09/2015 Put 4.200 0.175 0.175 0.000   0 0.175
BSLL39 24/09/2015 Call 4.400 1.525 1.525 0.000   0 1.525
BSLL49 24/09/2015 Put 4.400 0.225 0.225 0.000   0 0.225
BSLL59 24/09/2015 Call 4.600 1.380 1.380 0.000   0 1.380
BSLL69 24/09/2015 Put 4.600 0.275 0.275 0.000   0 0.275
BSLKQ9 24/09/2015 Call 4.800 1.245 1.245 0.000   0 1.245
BSLKR9 24/09/2015 Put 4.800 0.330 0.330 0.000   0 0.330
BSLKS9 24/09/2015 Call 5.000 1.120 1.120 0.000   0 1.120
BSLKT9 24/09/2015 Put 5.000 0.400 0.400 0.000   0 0.400
BSLKO9 24/09/2015 Call 5.500 0.840 0.840 0.000   35 0.840
BSLKP9 24/09/2015 Put 5.500 0.610 0.610 0.000   0 0.610
BSLKW9 24/09/2015 Call 6.000 0.610 0.610 0.000   37 0.610
BSLKX9 24/09/2015 Put 6.000 0.875 0.875 0.000   90 0.875
BSLLB9 24/09/2015 Call 6.500 0.435 0.435 0.000   0 0.435
BSLLC9 24/09/2015 Put 6.500 1.195 1.195 0.000   0 1.195
BSLLD9 24/09/2015 Call 7.000 0.305 0.305 0.000   0 0.305
BSLLE9 24/09/2015 Put 7.000 1.565 1.565 0.000   0 1.565
BSLMN9 24/09/2015 Call 7.500 0.210 0.210 0.000   400 0.210
BSLMO9 24/09/2015 Put 7.500 1.975 1.975 0.000   0 1.975
BSLNK9 24/09/2015 Call 8.000 0.145 0.145 0.000   0 0.145
BSLNL9 24/09/2015 Put 8.000 2.425 2.425 0.000   0 2.425
BSLT49 24/09/2015 Call 8.500 0.100 0.100 0.000   0 0.100
BSLT59 24/09/2015 Put 8.500 2.905 2.905 0.000   0 2.905
BSLQ48 17/12/2015 Call 3.600 2.195 2.195 0.000   83 2.195
BSLQ58 17/12/2015 Put 3.600 0.185 0.185 0.000   83 0.185
BSLQ28 17/12/2015 Call 3.800 2.040 2.040 0.000   0 2.040
BSLQ38 17/12/2015 Put 3.800 0.170 0.170 0.000   0 0.170
BSLQ88 17/12/2015 Call 4.000 1.885 1.885 0.000   0 1.885
BSLQ98 17/12/2015 Put 4.000 0.185 0.185 0.000   0 0.185
BSLQ68 17/12/2015 Call 4.200 1.730 1.730 0.000   0 1.730
BSLQ78 17/12/2015 Put 4.200 0.220 0.220 0.000   0 0.220
BSLQC8 17/12/2015 Call 4.400 1.580 1.580 0.000   0 1.580
BSLQD8 17/12/2015 Put 4.400 0.265 0.265 0.000   0 0.265
BSLQE8 17/12/2015 Call 4.600 1.445 1.445 0.000   0 1.445
BSLQF8 17/12/2015 Put 4.600 0.320 0.320 0.000   0 0.320
BSLUG8 17/12/2015 Call 4.800 1.310 1.310 0.000   0 1.310
BSLUH8 17/12/2015 Put 4.800 0.380 0.380 0.000   0 0.380
BSLUI8 17/12/2015 Call 5.000 1.190 1.190 0.000   0 1.190
BSLUJ8 17/12/2015 Put 5.000 0.455 0.455 0.000   0 0.455
BSLUE8 17/12/2015 Call 5.500 0.915 0.915 0.000   24 0.915
BSLUF8 17/12/2015 Put 5.500 0.675 0.675 0.000   154 0.675
BSLWG8 17/12/2015 Call 6.000 0.695 0.695 0.000   10 0.695
BSLWH8 17/12/2015 Put 6.000 0.940 0.940 0.000   0 0.940
BSLWW8 17/12/2015 Call 6.500 0.525 0.525 0.000   0 0.525
BSLWX8 17/12/2015 Put 6.500 1.255 1.255 0.000   0 1.255
BSLXB8 17/12/2015 Call 7.000 0.390 0.390 0.000   0 0.390
BSLXC8 17/12/2015 Put 7.000 1.615 1.615 0.000   0 1.615
BSLC99 17/12/2015 Call 7.500 0.290 0.290 0.000   0 0.290
BSLCF9 17/12/2015 Put 7.500 2.015 2.015 0.000   0 2.015
BSLNM9 17/12/2015 Call 8.000 0.215 0.215 0.000   150 0.215
BSLNN9 17/12/2015 Put 8.000 2.445 2.445 0.000   0 2.445
BSLT69 17/12/2015 Call 8.500 0.160 0.160 0.000   0 0.160
BSLT79 17/12/2015 Put 8.500 2.910 2.910 0.000   0 2.910
BSLX49 23/03/2016 Call 4.400 1.670 1.670 0.000   0 1.670
BSLX59 23/03/2016 Put 4.400 0.325 0.325 0.000   0 0.325
BSLUP9 23/03/2016 Call 4.600 1.540 1.540 0.000   0 1.540
BSLUQ9 23/03/2016 Put 4.600 0.385 0.385 0.000   0 0.385
BSLUX9 23/03/2016 Call 4.800 1.420 1.420 0.000   0 1.420
BSLUY9 23/03/2016 Put 4.800 0.450 0.450 0.000   0 0.450
BSLUZ9 23/03/2016 Call 5.000 1.310 1.310 0.000   0 1.310
BSLV19 23/03/2016 Put 5.000 0.530 0.530 0.000   0 0.530
BSLV29 23/03/2016 Call 5.500 1.055 1.055 0.000   0 1.055
BSLV39 23/03/2016 Put 5.500 0.755 0.755 0.000   0 0.755
BSLUV9 23/03/2016 Call 6.000 0.840 0.840 0.000   0 0.840
BSLUW9 23/03/2016 Put 6.000 1.025 1.025 0.000   0 1.025
BSLV69 23/03/2016 Call 6.500 0.660 0.660 0.000   0 0.660
BSLV79 23/03/2016 Put 6.500 1.335 1.335 0.000   0 1.335
BSLUR9 23/03/2016 Call 7.000 0.510 0.510 0.000   0 0.510
BSLUS9 23/03/2016 Put 7.000 1.685 1.685 0.000   0 1.685
BSLV49 23/03/2016 Call 7.500 0.390 0.390 0.000   0 0.390
BSLV59 23/03/2016 Put 7.500 2.070 2.070 0.000   0 2.070
BSLUT9 23/03/2016 Call 8.000 0.295 0.295 0.000   0 0.295
BSLUU9 23/03/2016 Put 8.000 2.485 2.485 0.000   0 2.485
BSLV89 23/03/2016 Call 8.500 0.220 0.220 0.000   0 0.220
BSLV99 23/03/2016 Put 8.500 2.935 2.935 0.000   0 2.935
BSLFL9 23/06/2016 Call 3.800 2.205 2.205 0.000   0 2.205
BSLFM9 23/06/2016 Put 3.800 0.215 0.215 0.000   0 0.215
BSLFV9 23/06/2016 Call 4.000 2.035 2.035 0.000   0 2.035
BSLFW9 23/06/2016 Put 4.000 0.305 0.305 0.000   0 0.305
BSLFT9 23/06/2016 Call 4.200 1.890 1.890 0.000   0 1.890
BSLFU9 23/06/2016 Put 4.200 0.345 0.345 0.000   0 0.345
BSLFH9 23/06/2016 Call 4.400 1.765 1.765 0.000   0 1.765
BSLFI9 23/06/2016 Put 4.400 0.390 0.390 0.000   0 0.390
BSLFN9 23/06/2016 Call 4.600 1.640 1.640 0.000   0 1.640
BSLFO9 23/06/2016 Put 4.600 0.440 0.440 0.000   0 0.440
BSLFP9 23/06/2016 Call 4.800 1.525 1.525 0.000   0 1.525
BSLFQ9 23/06/2016 Put 4.800 0.510 0.510 0.000   0 0.510
BSLFR9 23/06/2016 Call 5.000 1.415 1.415 0.000   0 1.415
BSLFS9 23/06/2016 Put 5.000 0.585 0.585 0.000   0 0.585
BSLFX9 23/06/2016 Call 5.500 1.155 1.155 0.000   0 1.155
BSLFY9 23/06/2016 Put 5.500 0.810 0.810 0.000   0 0.810
BSLFJ9 23/06/2016 Call 6.000 0.935 0.935 0.000   0 0.935
BSLFK9 23/06/2016 Put 6.000 1.075 1.075 0.000   0 1.075
BSLFZ9 23/06/2016 Call 6.500 0.750 0.750 0.000   0 0.750
BSLG19 23/06/2016 Put 6.500 1.385 1.385 0.000   0 1.385
BSLG29 23/06/2016 Call 7.000 0.600 0.600 0.000   0 0.600
BSLG39 23/06/2016 Put 7.000 1.730 1.730 0.000   0 1.730
BSLII9 23/06/2016 Call 7.500 0.475 0.475 0.000   0 0.475
BSLIJ9 23/06/2016 Put 7.500 2.110 2.110 0.000   0 2.110
BSLNO9 23/06/2016 Call 8.000 0.370 0.370 0.000   0 0.370
BSLNP9 23/06/2016 Put 8.000 2.520 2.520 0.000   0 2.520
BSLT89 23/06/2016 Call 8.500 0.290 0.290 0.000   0 0.290
BSLT99 23/06/2016 Put 8.500 2.955 2.955 0.000   0 2.955
BSLQI9 22/12/2016 Call 4.400 1.925 1.925 0.000   0 1.925
BSLQJ9 22/12/2016 Put 4.400 0.440 0.440 0.000   35 0.440
BSLQK9 22/12/2016 Call 4.600 1.805 1.805 0.000   0 1.805
BSLQL9 22/12/2016 Put 4.600 0.515 0.515 0.000   0 0.515
BSLQM9 22/12/2016 Call 4.800 1.690 1.690 0.000   0 1.690
BSLQN9 22/12/2016 Put 4.800 0.595 0.595 0.000   0 0.595
BSLQO9 22/12/2016 Call 5.000 1.580 1.580 0.000   0 1.580
BSLQP9 22/12/2016 Put 5.000 0.675 0.675 0.000   0 0.675
BSLQQ9 22/12/2016 Call 5.500 1.335 1.335 0.000   0 1.335
BSLQR9 22/12/2016 Put 5.500 0.905 0.905 0.000   0 0.905
BSLQE9 22/12/2016 Call 6.000 1.120 1.120 0.000   0 1.120
BSLQF9 22/12/2016 Put 6.000 1.175 1.175 0.000   0 1.175
BSLQS9 22/12/2016 Call 6.500 0.935 0.935 0.000   0 0.935
BSLQT9 22/12/2016 Put 6.500 1.480 1.480 0.000   0 1.480
BSLQG9 22/12/2016 Call 7.000 0.770 0.770 0.000   0 0.770
BSLQH9 22/12/2016 Put 7.000 1.815 1.815 0.000   0 1.815
BSLQU9 22/12/2016 Call 7.500 0.630 0.630 0.000   0 0.630
BSLQV9 22/12/2016 Put 7.500 2.175 2.175 0.000   0 2.175
BSLQY9 22/12/2016 Call 8.000 0.520 0.520 0.000   0 0.520
BSLQZ9 22/12/2016 Put 8.000 2.575 2.575 0.000   0 2.575
BSLTA9 22/12/2016 Call 8.500 0.425 0.425 0.000   0 0.425
BSLTB9 22/12/2016 Put 8.500 2.995 2.995 0.000   0 2.995
BSLZD9 29/06/2017 Call 4.400 2.075 2.075 0.000   0 2.075
BSLZE9 29/06/2017 Put 4.400 0.515 0.515 0.000   0 0.515
BSLZB9 29/06/2017 Call 4.600 1.955 1.955 0.000   0 1.955
BSLZC9 29/06/2017 Put 4.600 0.590 0.590 0.000   0 0.590
BSLZ79 29/06/2017 Call 4.800 1.845 1.845 0.000   0 1.845
BSLZ89 29/06/2017 Put 4.800 0.665 0.665 0.000   0 0.665
BSLZ99 29/06/2017 Call 5.000 1.735 1.735 0.000   0 1.735
BSLZA9 29/06/2017 Put 5.000 0.745 0.745 0.000   100 0.745
BSLZF9 29/06/2017 Call 5.500 1.495 1.495 0.000   0 1.495
BSLZG9 29/06/2017 Put 5.500 0.985 0.985 0.000   0 0.985
BSLZ59 29/06/2017 Call 6.000 1.285 1.285 0.000   0 1.285
BSLZ69 29/06/2017 Put 6.000 1.250 1.250 0.000   0 1.250
BSLZ39 29/06/2017 Call 6.500 1.100 1.100 0.000   0 1.100
BSLZ49 29/06/2017 Put 6.500 1.550 1.550 0.000   0 1.550
BSLZH9 29/06/2017 Call 7.000 0.930 0.930 0.000   0 0.930
BSLZI9 29/06/2017 Put 7.000 1.875 1.875 0.000   0 1.875
BSLZ19 29/06/2017 Call 7.500 0.795 0.795 0.000   0 0.795
BSLZ29 29/06/2017 Put 7.500 2.235 2.235 0.000   0 2.235
BSLZN9 29/06/2017 Call 8.000 0.675 0.675 0.000   0 0.675
BSLZO9 29/06/2017 Put 8.000 2.620 2.620 0.000   0 2.620
BSLBV7 29/06/2017 Call 8.500 0.570 0.570 0.000   0 0.570
BSLBW7 29/06/2017 Put 8.500 3.030 3.030 0.000   0 3.030

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.