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 4.940 Down -0.040 4.940 4.950 4.980 4.990 4.920 716,850 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLF17 30/10/2014 Call 4.200 0.750 0.750 0.000   0 0.790
BSLF27 30/10/2014 Put 4.200 0.000 0.020 0.000   0 0.007
BSLEO7 30/10/2014 Call 4.300 0.650 0.650 0.000   0 0.690
BSLEP7 30/10/2014 Put 4.300 0.000 0.020 0.000   0 0.010
BSLBZ7 30/10/2014 Call 4.400 0.495 0.615 0.000   0 0.595
BSLC17 30/10/2014 Put 4.400 0.000 0.025 0.000   0 0.015
BSLYB9 30/10/2014 Call 4.500 0.400 0.520 0.000   0 0.500
BSLYC9 30/10/2014 Put 4.500 0.002 0.030 0.000   0 0.020
BSLX29 30/10/2014 Call 4.600 0.325 0.415 0.000   0 0.405
BSLX39 30/10/2014 Put 4.600 0.008 0.040 0.000   0 0.030
BSLWX9 30/10/2014 Call 4.700 0.240 0.330 0.000   0 0.320
BSLWY9 30/10/2014 Put 4.700 0.020 0.055 0.000   0 0.040
BSLWL9 30/10/2014 Call 4.800 0.175 0.245 0.000   0 0.245
BSLWM9 30/10/2014 Put 4.800 0.040 0.075 0.000   0 0.065
BSLVU9 30/10/2014 Call 4.900 0.110 0.175 0.000   0 0.180
BSLVV9 30/10/2014 Put 4.900 0.075 0.105 0.000   0 0.095
BSLW59 30/10/2014 Call 5.000 0.080 0.100 0.000   0 0.125
BSLW69 30/10/2014 Put 5.000 0.110 0.155 0.000   300 0.140
BSLWD9 30/10/2014 Call 5.250 0.010 0.040 0.000   10 0.040
BSLWE9 30/10/2014 Put 5.250 0.320 0.360 0.000   166 0.305
BSLVQ9 30/10/2014 Call 5.500 0.000 0.025 0.000   20 0.010
BSLVR9 30/10/2014 Put 5.500 0.495 0.615 0.000   101 0.525
BSLWB9 30/10/2014 Call 5.750 0.000 0.020 0.000   2,654 0.003
BSLWC9 30/10/2014 Put 5.750 0.735 0.875 0.000   241 0.770
BSLW39 30/10/2014 Call 6.000 0.000 0.020 0.000   6,010 0.001
BSLW49 30/10/2014 Put 6.000 0.985 1.125 0.000   100 1.020
BSLWF9 30/10/2014 Call 6.250 0.000 0.020 0.000   74 0.000
BSLWG9 30/10/2014 Put 6.250 1.215 1.395 0.000   0 1.270
BSLW19 30/10/2014 Call 6.500 0.000 0.020 0.000   431 0.000
BSLW29 30/10/2014 Put 6.500 1.465 1.645 0.000   0 1.520
BSLW79 30/10/2014 Call 6.750 0.000 0.020 0.000   27 0.000
BSLW89 30/10/2014 Put 6.750 1.715 1.895 0.000   0 1.770
BSLWJ9 30/10/2014 Call 7.000 0.000 0.060 0.000   0 0.000
BSLWK9 30/10/2014 Put 7.000 1.945 2.165 0.000   0 2.020
BSLVS9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLVT9 30/10/2014 Put 7.250 2.195 2.415 0.000   0 2.270
BSLVY9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLVZ9 30/10/2014 Put 7.500 2.445 2.665 0.000   0 2.520
BSLW99 30/10/2014 Call 7.750 0.000 0.060 0.000   0 0.000
BSLWA9 30/10/2014 Put 7.750 2.630 2.980 0.000   0 2.770
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 0.000 0.000 0.000   0 3.020
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 3.310 3.310 0.000   0 3.275
BSLF37 27/11/2014 Call 4.200 0.785 0.785 0.000   0 0.825
BSLF47 27/11/2014 Put 4.200 0.015 0.040 0.000   0 0.030
BSLEQ7 27/11/2014 Call 4.300 0.695 0.695 0.000   0 0.730
BSLER7 27/11/2014 Put 4.300 0.025 0.050 0.000   0 0.040
BSLC27 27/11/2014 Call 4.400 0.545 0.665 0.000   0 0.645
BSLC37 27/11/2014 Put 4.400 0.035 0.050 0.000   0 0.050
BSLYD9 27/11/2014 Call 4.500 0.465 0.585 0.000   0 0.560
BSLYE9 27/11/2014 Put 4.500 0.045 0.080 0.000   0 0.065
BSLY79 27/11/2014 Call 4.600 0.390 0.510 0.000   0 0.480
BSLY89 27/11/2014 Put 4.600 0.070 0.100 0.000   0 0.090
BSLXH9 27/11/2014 Call 4.700 0.335 0.425 0.000   0 0.405
BSLXI9 27/11/2014 Put 4.700 0.090 0.130 0.000   0 0.115
BSLXY9 27/11/2014 Call 4.800 0.270 0.345 0.000   0 0.340
BSLXZ9 27/11/2014 Put 4.800 0.125 0.165 0.000   0 0.145
BSLXF9 27/11/2014 Call 4.900 0.210 0.290 0.000   0 0.275
BSLXG9 27/11/2014 Put 4.900 0.165 0.205 0.000   0 0.185
BSLXP9 27/11/2014 Call 5.000 0.180 0.215 0.000   25 0.225
BSLXQ9 27/11/2014 Put 5.000 0.210 0.260 0.000   134 0.225
BSLY19 27/11/2014 Call 5.250 0.085 0.120 0.000   41 0.125
BSLY29 27/11/2014 Put 5.250 0.355 0.425 0.000   7,420 0.365
BSLXL9 27/11/2014 Call 5.500 0.030 0.060 0.000   1,050 0.065
BSLXM9 27/11/2014 Put 5.500 0.535 0.640 0.000   100 0.545
BSLXT9 27/11/2014 Call 5.750 0.009 0.035 0.000   2,063 0.035
BSLXU9 27/11/2014 Put 5.750 0.750 0.880 0.000   0 0.770
BSLY39 27/11/2014 Call 6.000 0.005 0.025 0.000   4,721 0.015
BSLY49 27/11/2014 Put 6.000 0.985 1.125 0.000   50 1.020
BSLXC9 27/11/2014 Call 6.250 0.000 0.020 0.000   10 0.009
BSLXD9 27/11/2014 Put 6.250 1.215 1.395 0.000   0 1.270
BSLXJ9 27/11/2014 Call 6.500 0.000 0.020 0.000   50 0.005
BSLXK9 27/11/2014 Put 6.500 1.465 1.645 0.000   0 1.520
BSLXV9 27/11/2014 Call 6.750 0.000 0.020 0.000   0 0.002
BSLXW9 27/11/2014 Put 6.750 1.715 1.895 0.000   0 1.770
BSLY59 27/11/2014 Call 7.000 0.001 0.001 0.000   160 0.001
BSLY69 27/11/2014 Put 7.000 1.945 2.165 0.000   0 2.020
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.001
BSLXB9 27/11/2014 Put 7.250 2.195 2.415 0.000   0 2.270
BSLXN9 27/11/2014 Call 7.500 0.000 0.060 0.000   0 0.000
BSLXO9 27/11/2014 Put 7.500 2.445 2.665 0.000   0 2.520
BSLXR9 27/11/2014 Call 7.750 0.000 0.060 0.000   0 0.000
BSLXS9 27/11/2014 Put 7.750 2.630 2.980 0.000   0 2.770
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBS7 27/11/2014 Put 8.000 0.000 0.000 0.000   0 3.020
BSLD18 18/12/2014 Call 1.200 0.000 0.000 0.000   1,400 3.785
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.150 3.150 0.000   0 3.190
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 0.000 0.000 0.000   1,400 2.595
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.250 2.250 0.000   0 2.295
BSLF67 18/12/2014 Put 2.700 0.000 0.020 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 0.000 0.000 0.000   50 2.000
BSLCT8 18/12/2014 Put 3.000 0.000 0.020 0.000   0 0.001
BSLRK9 18/12/2014 Call 3.300 1.655 1.655 0.000   0 1.705
BSLRL9 18/12/2014 Put 3.300 0.000 0.020 0.000   0 0.004
BSLD38 18/12/2014 Call 3.600 1.365 1.365 0.000   0 1.415
BSLD48 18/12/2014 Put 3.600 0.000 0.025 0.000   0 0.010
BSLQ89 18/12/2014 Call 3.900 1.085 1.085 0.000   0 1.130
BSLQ99 18/12/2014 Put 3.900 0.009 0.040 0.000   0 0.025
BSLCW8 18/12/2014 Call 4.200 0.780 0.840 0.000   125 0.855
BSLCX8 18/12/2014 Put 4.200 0.035 0.065 0.000   200 0.055
BSLQ49 18/12/2014 Call 4.500 0.530 0.600 0.000   164 0.610
BSLQ59 18/12/2014 Put 4.500 0.085 0.115 0.000 830 170 0.105
BSLGM8 18/12/2014 Call 4.800 0.330 0.390 0.000   0 0.405
BSLGN8 18/12/2014 Put 4.800 0.175 0.210 0.000 830 2,640 0.195
BSLQA9 18/12/2014 Call 5.100 0.190 0.230 0.000   300 0.245
BSLQB9 18/12/2014 Put 5.100 0.310 0.360 0.000   3,069 0.320
BSLKG8 18/12/2014 Call 5.400 0.090 0.130 0.000   34,385 0.140
BSLKH8 18/12/2014 Put 5.400 0.495 0.570 0.000   1,238 0.505
BSLQ29 18/12/2014 Call 5.700 0.035 0.065 0.000   36,981 0.075
BSLQ39 18/12/2014 Put 5.700 0.740 0.820 0.000   418 0.735
BSLNW8 18/12/2014 Call 6.000 0.010 0.045 0.000   1,060 0.040
BSLNX8 18/12/2014 Put 6.000 0.995 1.135 0.000   460 1.020
BSLQC9 18/12/2014 Call 6.300 0.006 0.030 0.000   1,487 0.020
BSLQD9 18/12/2014 Put 6.300 1.265 1.445 0.000   340 1.320
BSLUA8 18/12/2014 Call 6.600 0.000 0.025 0.000   488 0.010
BSLUB8 18/12/2014 Put 6.600 1.565 1.745 0.000   200 1.620
BSLPZ9 18/12/2014 Call 6.900 0.000 0.020 0.000   0 0.006
BSLQ19 18/12/2014 Put 6.900 1.845 2.065 0.000   0 1.920
BSLWC8 18/12/2014 Call 7.200 0.000 0.020 0.000   2,315 0.003
BSLWD8 18/12/2014 Put 7.200 2.145 2.365 0.000   0 2.220
BSLQ69 18/12/2014 Call 7.500 0.000 0.060 0.000   0 0.001
BSLQ79 18/12/2014 Put 7.500 2.445 2.665 0.000   0 2.520
BSLBS9 18/12/2014 Call 7.800 0.000 0.060 0.000   40 0.001
BSLBT9 18/12/2014 Put 7.800 2.680 3.030 0.000   0 2.820
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 3.160 3.160 0.000   0 3.120
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 3.135 3.135 0.000   1,000 3.100
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.460 3.460 0.000   0 3.420
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.760 3.760 0.000   0 3.720
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 8.015 8.015 0.000   502 7.975
BSLF77 29/01/2015 Call 4.200 0.860 0.860 0.000   0 0.895
BSLF87 29/01/2015 Put 4.200 0.045 0.105 0.000   0 0.080
BSLES7 29/01/2015 Call 4.300 0.780 0.780 0.000   0 0.815
BSLET7 29/01/2015 Put 4.300 0.095 0.095 0.000   0 0.095
BSLC87 29/01/2015 Call 4.400 0.640 0.780 0.000   0 0.740
BSLC97 29/01/2015 Put 4.400 0.115 0.115 0.000   120 0.115
BSLC67 29/01/2015 Call 4.500 0.580 0.700 0.000   0 0.670
BSLC77 29/01/2015 Put 4.500 0.105 0.175 0.000   0 0.140
BSLC47 29/01/2015 Call 4.600 0.510 0.630 0.000   0 0.595
BSLC57 29/01/2015 Put 4.600 0.130 0.200 0.000   0 0.170
BSLB97 29/01/2015 Call 4.700 0.445 0.565 0.000   0 0.530
BSLBF7 29/01/2015 Put 4.700 0.190 0.235 0.000   58 0.200
BSLBP7 29/01/2015 Call 4.800 0.390 0.480 0.000   0 0.465
BSLBQ7 29/01/2015 Put 4.800 0.220 0.280 0.000   200 0.240
BSLB57 29/01/2015 Call 4.900 0.350 0.405 0.000   0 0.410
BSLB67 29/01/2015 Put 4.900 0.265 0.325 0.000   150 0.285
BSLZP9 29/01/2015 Call 5.000 0.300 0.355 0.000   0 0.355
BSLZQ9 29/01/2015 Put 5.000 0.315 0.370 0.000   0 0.330
BSLBK7 29/01/2015 Call 5.250 0.200 0.240 0.000   0 0.245
BSLBL7 29/01/2015 Put 5.250 0.445 0.530 0.000   100 0.475
BSLB77 29/01/2015 Call 5.500 0.125 0.170 0.000   0 0.160
BSLB87 29/01/2015 Put 5.500 0.610 0.705 0.000   30 0.650
BSLB37 29/01/2015 Call 5.750 0.075 0.110 0.000   0 0.105
BSLB47 29/01/2015 Put 5.750 0.780 0.920 0.000   148 0.850
BSLZR9 29/01/2015 Call 6.000 0.040 0.075 0.000   230 0.070
BSLZS9 29/01/2015 Put 6.000 1.085 1.085 0.000   0 1.065
BSLBI7 29/01/2015 Call 6.250 0.020 0.045 0.000   0 0.045
BSLBJ7 29/01/2015 Put 6.250 1.320 1.320 0.000   0 1.295
BSLZX9 29/01/2015 Call 6.500 0.025 0.025 0.000   200 0.035
BSLZY9 29/01/2015 Put 6.500 1.560 1.560 0.000   0 1.535
BSLZV9 29/01/2015 Call 6.750 0.015 0.015 0.000   0 0.025
BSLZW9 29/01/2015 Put 6.750 1.810 1.810 0.000   0 1.775
BSLBM7 29/01/2015 Call 7.000 0.000 0.060 0.000   0 0.025
BSLBO7 29/01/2015 Put 7.000 2.060 2.060 0.000   0 2.025
BSLBG7 29/01/2015 Call 7.250 0.006 0.006 0.000   0 0.020
BSLBH7 29/01/2015 Put 7.250 2.310 2.310 0.000   0 2.270
BSLB17 29/01/2015 Call 7.500 0.000 0.060 0.000   0 0.020
BSLB27 29/01/2015 Put 7.500 2.560 2.560 0.000   0 2.520
BSLZT9 29/01/2015 Call 7.750 0.000 0.060 0.000   0 0.015
BSLZU9 29/01/2015 Put 7.750 0.000 0.000 0.000   0 2.770
BSLBT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.010
BSLBU7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 3.020
BSLDP7 29/01/2015 Call 8.010 0.001 0.001 0.000   0 0.010
BSLDO7 29/01/2015 Put 8.010 3.010 3.010 0.000   0 2.980
BSLF97 26/02/2015 Call 4.200 0.900 0.900 0.000   0 0.935
BSLFF7 26/02/2015 Put 4.200 0.115 0.115 0.000   0 0.110
BSLEU7 26/02/2015 Call 4.300 0.820 0.820 0.000   0 0.860
BSLEV7 26/02/2015 Put 4.300 0.140 0.140 0.000   0 0.135
BSLEG7 26/02/2015 Call 4.400 0.750 0.750 0.000   0 0.785
BSLEH7 26/02/2015 Put 4.400 0.165 0.165 0.000   0 0.160
BSLCX7 26/02/2015 Call 4.500 0.680 0.680 0.000   0 0.715
BSLCY7 26/02/2015 Put 4.500 0.195 0.195 0.000   260 0.185
BSLCN7 26/02/2015 Call 4.600 0.610 0.610 0.000   0 0.645
BSLCO7 26/02/2015 Put 4.600 0.230 0.230 0.000   0 0.215
BSLCT7 26/02/2015 Call 4.700 0.550 0.550 0.000   0 0.580
BSLCU7 26/02/2015 Put 4.700 0.265 0.265 0.000   0 0.255
BSLCJ7 26/02/2015 Call 4.800 0.495 0.495 0.000   0 0.520
BSLCK7 26/02/2015 Put 4.800 0.310 0.310 0.000   58 0.290
BSLCV7 26/02/2015 Call 4.900 0.440 0.440 0.000   0 0.465
BSLCW7 26/02/2015 Put 4.900 0.355 0.355 0.000   0 0.340
BSLCL7 26/02/2015 Call 5.000 0.390 0.390 0.000   0 0.415
BSLCM7 26/02/2015 Put 5.000 0.405 0.405 0.000   0 0.385
BSLCZ7 26/02/2015 Call 5.250 0.285 0.285 0.000   0 0.310
BSLD17 26/02/2015 Put 5.250 0.550 0.550 0.000   100 0.530
BSLCP7 26/02/2015 Call 5.500 0.205 0.205 0.000   0 0.220
BSLCQ7 26/02/2015 Put 5.500 0.720 0.720 0.000   0 0.695
BSLCF7 26/02/2015 Call 5.750 0.140 0.140 0.000   0 0.155
BSLCG7 26/02/2015 Put 5.750 0.905 0.905 0.000   0 0.880
BSLD67 26/02/2015 Call 6.000 0.095 0.095 0.000   0 0.110
BSLD77 26/02/2015 Put 6.000 1.115 1.115 0.000   0 1.085
BSLD47 26/02/2015 Call 6.250 0.065 0.065 0.000   0 0.075
BSLD57 26/02/2015 Put 6.250 1.335 1.335 0.000   0 1.305
BSLCR7 26/02/2015 Call 6.500 0.045 0.045 0.000   0 0.055
BSLCS7 26/02/2015 Put 6.500 1.570 1.570 0.000   0 1.535
BSLCH7 26/02/2015 Call 6.750 0.030 0.030 0.000   0 0.040
BSLCI7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 1.775
BSLD87 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.035
BSLD97 26/02/2015 Put 7.000 0.000 0.000 0.000   0 2.020
BSLD27 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.030
BSLD37 26/02/2015 Put 7.250 2.310 2.310 0.000   0 2.270
BSLDK7 26/02/2015 Call 7.500 0.008 0.008 0.000   0 0.030
BSLDL7 26/02/2015 Put 7.500 0.000 0.000 0.000   0 2.520
BSLDQ7 26/02/2015 Call 8.010 0.003 0.003 0.000   0 0.015
BSLDR7 26/02/2015 Put 8.010 2.995 2.995 0.000   0 2.970
BSLWP9 26/03/2015 Call 2.200 0.000 0.000 0.000   187 2.805
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.085 1.085 0.000   0 1.120
BSLY98 26/03/2015 Put 4.000 0.100 0.100 0.000   0 0.095
BSLY68 26/03/2015 Call 4.200 0.935 0.935 0.000   108 0.965
BSLY78 26/03/2015 Put 4.200 0.145 0.145 0.000   0 0.140
BSLEW7 26/03/2015 Call 4.300 0.860 0.860 0.000   0 0.890
BSLEX7 26/03/2015 Put 4.300 0.170 0.170 0.000   0 0.165
BSLYA8 26/03/2015 Call 4.400 0.790 0.790 0.000   0 0.820
BSLYB8 26/03/2015 Put 4.400 0.200 0.200 0.000   0 0.190
BSLYF9 26/03/2015 Call 4.500 0.720 0.720 0.000   0 0.750
BSLYG9 26/03/2015 Put 4.500 0.230 0.230 0.000   8 0.220
BSLYC8 26/03/2015 Call 4.600 0.655 0.655 0.000   0 0.685
BSLYD8 26/03/2015 Put 4.600 0.265 0.265 0.000   36 0.255
BSLUJ9 26/03/2015 Call 4.700 0.595 0.595 0.000   0 0.625
BSLUK9 26/03/2015 Put 4.700 0.305 0.305 0.000   0 0.290
BSLYG8 26/03/2015 Call 4.800 0.540 0.540 0.000   0 0.565
BSLYH8 26/03/2015 Put 4.800 0.350 0.350 0.000   300 0.335
BSLUF9 26/03/2015 Call 4.900 0.485 0.485 0.000   0 0.510
BSLUG9 26/03/2015 Put 4.900 0.395 0.395 0.000   0 0.380
BSLYI8 26/03/2015 Call 5.000 0.435 0.435 0.000   60 0.460
BSLYJ8 26/03/2015 Put 5.000 0.445 0.445 0.000   160 0.425
BSLUL9 26/03/2015 Call 5.250 0.330 0.330 0.000   9 0.350
BSLUM9 26/03/2015 Put 5.250 0.585 0.585 0.000   300 0.565
BSLYM8 26/03/2015 Call 5.500 0.245 0.245 0.000   0 0.260
BSLYN8 26/03/2015 Put 5.500 0.750 0.750 0.000   132 0.730
BSLUD9 26/03/2015 Call 5.750 0.175 0.175 0.000   300 0.190
BSLUE9 26/03/2015 Put 5.750 0.935 0.935 0.000   25 0.915
BSLYE8 26/03/2015 Call 6.000 0.125 0.125 0.000   260 0.135
BSLYF8 26/03/2015 Put 6.000 1.135 1.135 0.000   292 1.115
BSLUN9 26/03/2015 Call 6.250 0.085 0.085 0.000   156 0.100
BSLUO9 26/03/2015 Put 6.250 1.355 1.355 0.000   0 1.330
BSLYK8 26/03/2015 Call 6.500 0.060 0.060 0.000   50 0.070
BSLYL8 26/03/2015 Put 6.500 1.580 1.580 0.000   0 1.555
BSLUB9 26/03/2015 Call 6.750 0.040 0.040 0.000   0 0.050
BSLUC9 26/03/2015 Put 6.750 0.000 0.000 0.000   0 1.790
BSLYO8 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.040
BSLYP8 26/03/2015 Put 7.000 0.000 0.000 0.000   0 2.030
BSLUH9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.035
BSLUI9 26/03/2015 Put 7.250 2.310 2.310 0.000   0 2.275
BSLC79 26/03/2015 Call 7.500 0.000 0.000 0.000   554 0.030
BSLC89 26/03/2015 Put 7.500 0.000 0.000 0.000   0 2.520
BSLU99 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.030
BSLUA9 26/03/2015 Put 7.750 0.000 0.000 0.000   0 2.770
BSLN69 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.025
BSLN79 26/03/2015 Put 8.000 0.000 0.000 0.000   0 3.020
BSLDT7 26/03/2015 Call 8.010 0.005 0.005 0.000   0 0.025
BSLDS7 26/03/2015 Put 8.010 2.985 2.985 0.000   180 2.940
BSLVI9 26/03/2015 Call 8.250 0.003 0.003 0.000   0 0.025
BSLVJ9 26/03/2015 Put 8.250 3.310 3.310 0.000   0 3.270
BSLSZ9 26/03/2015 Call 8.500 0.002 0.002 0.000   0 0.020
BSLT19 26/03/2015 Put 8.500 3.560 3.560 0.000   0 3.520
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.945 5.945 0.000   345 5.900
BSLEV8 25/06/2015 Call 1.200 3.760 3.760 0.000   0 3.805
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.175 3.175 0.000   0 3.215
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.006
BSLET8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 2.630
BSLEU8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.020
BSLFG7 25/06/2015 Call 2.700 2.295 2.295 0.000   0 2.345
BSLFH7 25/06/2015 Put 2.700 0.010 0.010 0.000   0 0.035
BSLF28 25/06/2015 Call 3.000 0.000 0.000 0.000   0 2.065
BSLF38 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.045
BSLZJ9 25/06/2015 Call 3.300 1.740 1.740 0.000   0 1.790
BSLZK9 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.065
BSLEX8 25/06/2015 Call 3.600 1.480 1.480 0.000   0 1.530
BSLEY8 25/06/2015 Put 3.600 0.090 0.090 0.000   0 0.100
BSLYT9 25/06/2015 Call 3.900 1.240 1.240 0.000   0 1.285
BSLYU9 25/06/2015 Put 3.900 0.145 0.145 0.000   0 0.150
BSLF48 25/06/2015 Call 4.200 1.025 1.025 0.000   100 1.065
BSLF58 25/06/2015 Put 4.200 0.220 0.220 0.000   600 0.220
BSLYP9 25/06/2015 Call 4.500 0.830 0.830 0.000   0 0.865
BSLYQ9 25/06/2015 Put 4.500 0.320 0.320 0.000   0 0.315
BSLGO8 25/06/2015 Call 4.800 0.660 0.660 0.000   0 0.690
BSLGP8 25/06/2015 Put 4.800 0.445 0.445 0.000   0 0.435
BSLYR9 25/06/2015 Call 5.100 0.515 0.515 0.000   0 0.545
BSLYS9 25/06/2015 Put 5.100 0.600 0.600 0.000   0 0.580
BSLKI8 25/06/2015 Call 5.400 0.395 0.395 0.000   400 0.420
BSLKJ8 25/06/2015 Put 5.400 0.775 0.775 0.000   0 0.750
BSLYV9 25/06/2015 Call 5.700 0.300 0.300 0.000   0 0.320
BSLYW9 25/06/2015 Put 5.700 0.975 0.975 0.000   1 0.950
BSLNY8 25/06/2015 Call 6.000 0.220 0.220 0.000   355 0.240
BSLNZ8 25/06/2015 Put 6.000 1.205 1.205 0.000   400 1.170
BSLYL9 25/06/2015 Call 6.300 0.160 0.160 0.000   1 0.180
BSLYM9 25/06/2015 Put 6.300 1.450 1.450 0.000   300 1.415
BSLUC8 25/06/2015 Call 6.600 0.115 0.115 0.000   200 0.130
BSLUD8 25/06/2015 Put 6.600 1.710 1.710 0.000   0 1.670
BSLYX9 25/06/2015 Call 6.900 0.000 0.000 0.000   500 0.095
BSLYZ9 25/06/2015 Put 6.900 0.000 0.000 0.000   0 1.945
BSLWE8 25/06/2015 Call 7.200 0.060 0.060 0.000   0 0.075
BSLWF8 25/06/2015 Put 7.200 2.270 2.270 0.000   0 2.225
BSLYN9 25/06/2015 Call 7.500 0.000 0.000 0.000   350 0.055
BSLYO9 25/06/2015 Put 7.500 0.000 0.000 0.000   0 2.520
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   100 0.040
BSLBV9 25/06/2015 Put 7.800 0.000 0.000 0.000   0 2.820
BSLZL9 25/06/2015 Call 8.100 0.020 0.020 0.000   0 0.035
BSLZM9 25/06/2015 Put 8.100 3.160 3.160 0.000   0 3.120
BSLN89 25/06/2015 Call 8.400 0.015 0.015 0.000   0 0.030
BSLN99 25/06/2015 Put 8.400 3.460 3.460 0.000   0 3.420
BSLT29 25/06/2015 Call 9.000 0.008 0.008 0.000   0 0.025
BSLT39 25/06/2015 Put 9.000 4.060 4.060 0.000   0 4.020
BSLKU9 24/09/2015 Call 3.800 1.420 1.420 0.000   0 1.430
BSLKV9 24/09/2015 Put 3.800 0.195 0.195 0.000   0 0.180
BSLL19 24/09/2015 Call 4.000 1.270 1.270 0.000   0 1.290
BSLL29 24/09/2015 Put 4.000 0.240 0.240 0.000   90 0.230
BSLKY9 24/09/2015 Call 4.200 1.130 1.130 0.000   0 1.155
BSLKZ9 24/09/2015 Put 4.200 0.295 0.295 0.000   0 0.285
BSLEY7 24/09/2015 Call 4.300 1.060 1.060 0.000   0 1.085
BSLEZ7 24/09/2015 Put 4.300 0.325 0.325 0.000   0 0.315
BSLL39 24/09/2015 Call 4.400 0.995 0.995 0.000   0 1.020
BSLL49 24/09/2015 Put 4.400 0.365 0.365 0.000   0 0.350
BSLDW7 24/09/2015 Call 4.500 0.930 0.930 0.000   0 0.955
BSLDX7 24/09/2015 Put 4.500 0.405 0.405 0.000   0 0.385
BSLL59 24/09/2015 Call 4.600 0.870 0.870 0.000   0 0.900
BSLL69 24/09/2015 Put 4.600 0.440 0.440 0.000   0 0.425
BSLDU7 24/09/2015 Call 4.700 0.815 0.815 0.000   0 0.840
BSLDV7 24/09/2015 Put 4.700 0.485 0.485 0.000   0 0.465
BSLKQ9 24/09/2015 Call 4.800 0.765 0.765 0.000   0 0.790
BSLKR9 24/09/2015 Put 4.800 0.530 0.530 0.000   0 0.515
BSLDY7 24/09/2015 Call 4.900 0.715 0.715 0.000   0 0.740
BSLDZ7 24/09/2015 Put 4.900 0.580 0.580 0.000   0 0.560
BSLKS9 24/09/2015 Call 5.000 0.665 0.665 0.000   0 0.690
BSLKT9 24/09/2015 Put 5.000 0.630 0.630 0.000   0 0.610
BSLE37 24/09/2015 Call 5.250 0.555 0.555 0.000   0 0.580
BSLE47 24/09/2015 Put 5.250 0.765 0.765 0.000   0 0.745
BSLKO9 24/09/2015 Call 5.500 0.460 0.460 0.000   35 0.485
BSLKP9 24/09/2015 Put 5.500 0.915 0.915 0.000   0 0.895
BSLE97 24/09/2015 Call 5.750 0.380 0.380 0.000   400 0.400
BSLEF7 24/09/2015 Put 5.750 1.085 1.085 0.000   0 1.060
BSLKW9 24/09/2015 Call 6.000 0.315 0.315 0.000   37 0.325
BSLKX9 24/09/2015 Put 6.000 1.260 1.260 0.000   90 1.240
BSLE57 24/09/2015 Call 6.250 0.260 0.260 0.000   0 0.270
BSLE67 24/09/2015 Put 6.250 1.455 1.455 0.000   0 1.435
BSLLB9 24/09/2015 Call 6.500 0.210 0.210 0.000   0 0.220
BSLLC9 24/09/2015 Put 6.500 1.660 1.660 0.000   0 1.640
BSLE77 24/09/2015 Call 6.750 0.170 0.170 0.000   0 0.175
BSLE87 24/09/2015 Put 6.750 1.875 1.875 0.000   0 1.850
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.145
BSLLE9 24/09/2015 Put 7.000 0.000 0.000 0.000   0 2.075
BSLE17 24/09/2015 Call 7.250 0.115 0.115 0.000   0 0.120
BSLE27 24/09/2015 Put 7.250 2.330 2.330 0.000   0 2.300
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.100
BSLMO9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 2.535
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.070
BSLNL9 24/09/2015 Put 8.000 0.000 0.000 0.000   0 3.020
BSLT49 24/09/2015 Call 8.500 0.040 0.040 0.000   0 0.050
BSLT59 24/09/2015 Put 8.500 3.560 3.560 0.000   0 3.520
BSLQ48 17/12/2015 Call 3.600 1.590 1.590 0.000   83 1.630
BSLQ58 17/12/2015 Put 3.600 0.180 0.180 0.000   83 0.175
BSLQ28 17/12/2015 Call 3.800 1.445 1.445 0.000   0 1.485
BSLQ38 17/12/2015 Put 3.800 0.225 0.225 0.000   0 0.220
BSLQ88 17/12/2015 Call 4.000 1.305 1.305 0.000   0 1.345
BSLQ98 17/12/2015 Put 4.000 0.280 0.280 0.000   0 0.275
BSLQ68 17/12/2015 Call 4.200 1.180 1.180 0.000   0 1.215
BSLQ78 17/12/2015 Put 4.200 0.345 0.345 0.000   0 0.335
BSLQC8 17/12/2015 Call 4.400 1.055 1.055 0.000   0 1.090
BSLQD8 17/12/2015 Put 4.400 0.420 0.420 0.000   0 0.405
BSLQE8 17/12/2015 Call 4.600 0.940 0.940 0.000   0 0.970
BSLQF8 17/12/2015 Put 4.600 0.500 0.500 0.000   0 0.485
BSLUG8 17/12/2015 Call 4.800 0.840 0.840 0.000   0 0.870
BSLUH8 17/12/2015 Put 4.800 0.590 0.590 0.000   0 0.575
BSLUI8 17/12/2015 Call 5.000 0.745 0.745 0.000   36 0.770
BSLUJ8 17/12/2015 Put 5.000 0.690 0.690 0.000   52 0.670
BSLUE8 17/12/2015 Call 5.500 0.545 0.545 0.000   120 0.570
BSLUF8 17/12/2015 Put 5.500 0.980 0.980 0.000   154 0.960
BSLWG8 17/12/2015 Call 6.000 0.395 0.395 0.000   10 0.420
BSLWH8 17/12/2015 Put 6.000 1.325 1.325 0.000   0 1.300
BSLWW8 17/12/2015 Call 6.500 0.280 0.280 0.000   0 0.310
BSLWX8 17/12/2015 Put 6.500 1.710 1.710 0.000   0 1.685
BSLXB8 17/12/2015 Call 7.000 0.200 0.200 0.000   0 0.230
BSLXC8 17/12/2015 Put 7.000 2.135 2.135 0.000   0 2.110
BSLC99 17/12/2015 Call 7.500 0.000 0.000 0.000   0 0.165
BSLCF9 17/12/2015 Put 7.500 0.000 0.000 0.000   0 2.560
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.115
BSLNN9 17/12/2015 Put 8.000 0.000 0.000 0.000   0 3.035
BSLT69 17/12/2015 Call 8.500 0.070 0.070 0.000   0 0.080
BSLT79 17/12/2015 Put 8.500 3.560 3.560 0.000   0 3.520
BSLEI7 23/03/2016 Call 4.200 1.300 1.300 0.000   0 1.330
BSLEJ7 23/03/2016 Put 4.200 0.380 0.380 0.000   0 0.375
BSLX49 23/03/2016 Call 4.400 1.180 1.180 0.000   0 1.205
BSLX59 23/03/2016 Put 4.400 0.460 0.460 0.000   0 0.455
BSLUP9 23/03/2016 Call 4.600 1.070 1.070 0.000   0 1.090
BSLUQ9 23/03/2016 Put 4.600 0.545 0.545 0.000   0 0.535
BSLUX9 23/03/2016 Call 4.800 0.965 0.965 0.000   0 0.985
BSLUY9 23/03/2016 Put 4.800 0.640 0.640 0.000   0 0.630
BSLUZ9 23/03/2016 Call 5.000 0.870 0.870 0.000   0 0.885
BSLV19 23/03/2016 Put 5.000 0.740 0.740 0.000   0 0.725
BSLV29 23/03/2016 Call 5.500 0.670 0.670 0.000   0 0.675
BSLV39 23/03/2016 Put 5.500 1.035 1.035 0.000   0 1.010
BSLUV9 23/03/2016 Call 6.000 0.515 0.515 0.000   0 0.515
BSLUW9 23/03/2016 Put 6.000 1.375 1.375 0.000   0 1.340
BSLV69 23/03/2016 Call 6.500 0.395 0.395 0.000   0 0.390
BSLV79 23/03/2016 Put 6.500 1.755 1.755 0.000   0 1.710
BSLUR9 23/03/2016 Call 7.000 0.000 0.000 0.000   0 0.300
BSLUS9 23/03/2016 Put 7.000 0.000 0.000 0.000   0 2.115
BSLV49 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.240
BSLV59 23/03/2016 Put 7.500 0.000 0.000 0.000   0 2.540
BSLUT9 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.195
BSLUU9 23/03/2016 Put 8.000 0.000 0.000 0.000   0 3.020
BSLV89 23/03/2016 Call 8.500 0.185 0.185 0.000   0 0.195
BSLV99 23/03/2016 Put 8.500 3.560 3.560 0.000   0 3.520
BSLFL9 23/06/2016 Call 3.800 1.580 1.580 0.000   0 1.650
BSLFM9 23/06/2016 Put 3.800 0.280 0.280 0.000   0 0.300
BSLFV9 23/06/2016 Call 4.000 1.455 1.455 0.000   0 1.520
BSLFW9 23/06/2016 Put 4.000 0.350 0.350 0.000   0 0.360
BSLFT9 23/06/2016 Call 4.200 1.340 1.340 0.000   0 1.395
BSLFU9 23/06/2016 Put 4.200 0.425 0.425 0.000   0 0.425
BSLFH9 23/06/2016 Call 4.400 1.230 1.230 0.000   0 1.280
BSLFI9 23/06/2016 Put 4.400 0.505 0.505 0.000   0 0.505
BSLFN9 23/06/2016 Call 4.600 1.130 1.130 0.000   0 1.170
BSLFO9 23/06/2016 Put 4.600 0.595 0.595 0.000   0 0.585
BSLFP9 23/06/2016 Call 4.800 1.035 1.035 0.000   0 1.070
BSLFQ9 23/06/2016 Put 4.800 0.690 0.690 0.000   0 0.680
BSLFR9 23/06/2016 Call 5.000 0.940 0.940 0.000   0 0.970
BSLFS9 23/06/2016 Put 5.000 0.790 0.790 0.000   105 0.775
BSLFX9 23/06/2016 Call 5.500 0.745 0.745 0.000   0 0.770
BSLFY9 23/06/2016 Put 5.500 1.085 1.085 0.000   0 1.060
BSLFJ9 23/06/2016 Call 6.000 0.585 0.585 0.000   0 0.610
BSLFK9 23/06/2016 Put 6.000 1.420 1.420 0.000   0 1.385
BSLFZ9 23/06/2016 Call 6.500 0.455 0.455 0.000   0 0.490
BSLG19 23/06/2016 Put 6.500 1.795 1.795 0.000   0 1.750
BSLG29 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.400
BSLG39 23/06/2016 Put 7.000 0.000 0.000 0.000   0 2.155
BSLII9 23/06/2016 Call 7.500 0.000 0.000 0.000   0 0.325
BSLIJ9 23/06/2016 Put 7.500 2.635 2.635 0.000   0 2.585
BSLNO9 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.265
BSLNP9 23/06/2016 Put 8.000 0.000 0.000 0.000   0 3.040
BSLT89 23/06/2016 Call 8.500 0.170 0.170 0.000   0 0.275
BSLT99 23/06/2016 Put 8.500 3.570 3.570 0.000   0 3.520
BSLEK7 22/12/2016 Call 4.200 1.505 1.505 0.000   0 1.540
BSLEL7 22/12/2016 Put 4.200 0.510 0.510 0.000   0 0.505
BSLQI9 22/12/2016 Call 4.400 1.395 1.395 0.000   0 1.430
BSLQJ9 22/12/2016 Put 4.400 0.590 0.590 0.000   35 0.580
BSLQK9 22/12/2016 Call 4.600 1.295 1.295 0.000   0 1.330
BSLQL9 22/12/2016 Put 4.600 0.680 0.680 0.000   0 0.670
BSLQM9 22/12/2016 Call 4.800 1.200 1.200 0.000   0 1.230
BSLQN9 22/12/2016 Put 4.800 0.775 0.775 0.000   0 0.765
BSLQO9 22/12/2016 Call 5.000 1.105 1.105 0.000   0 1.140
BSLQP9 22/12/2016 Put 5.000 0.880 0.880 0.000   0 0.860
BSLQQ9 22/12/2016 Call 5.500 0.905 0.905 0.000   0 0.930
BSLQR9 22/12/2016 Put 5.500 1.165 1.165 0.000   0 1.140
BSLQE9 22/12/2016 Call 6.000 0.740 0.740 0.000   0 0.760
BSLQF9 22/12/2016 Put 6.000 1.485 1.485 0.000   0 1.460
BSLQS9 22/12/2016 Call 6.500 0.610 0.610 0.000   0 0.610
BSLQT9 22/12/2016 Put 6.500 1.845 1.845 0.000   0 1.815
BSLQG9 22/12/2016 Call 7.000 0.500 0.500 0.000   0 0.490
BSLQH9 22/12/2016 Put 7.000 2.240 2.240 0.000   0 2.205
BSLQU9 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.390
BSLQV9 22/12/2016 Put 7.500 0.000 0.000 0.000   0 2.620
BSLQY9 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.305
BSLQZ9 22/12/2016 Put 8.000 0.000 0.000 0.000   0 3.070
BSLTA9 22/12/2016 Call 8.500 0.285 0.285 0.000   0 0.245
BSLTB9 22/12/2016 Put 8.500 3.580 3.580 0.000   0 3.545
BSLEM7 29/06/2017 Call 4.200 1.640 1.640 0.000   0 1.670
BSLEN7 29/06/2017 Put 4.200 0.575 0.575 0.000   0 0.565
BSLZD9 29/06/2017 Call 4.400 1.535 1.535 0.000   0 1.565
BSLZE9 29/06/2017 Put 4.400 0.660 0.660 0.000   0 0.650
BSLZB9 29/06/2017 Call 4.600 1.440 1.440 0.000   0 1.465
BSLZC9 29/06/2017 Put 4.600 0.750 0.750 0.000   0 0.740
BSLZ79 29/06/2017 Call 4.800 1.340 1.340 0.000   0 1.370
BSLZ89 29/06/2017 Put 4.800 0.845 0.845 0.000   0 0.835
BSLZ99 29/06/2017 Call 5.000 1.255 1.255 0.000   0 1.280
BSLZA9 29/06/2017 Put 5.000 0.950 0.950 0.000   100 0.935
BSLZF9 29/06/2017 Call 5.500 1.050 1.050 0.000   0 1.075
BSLZG9 29/06/2017 Put 5.500 1.235 1.235 0.000   0 1.210
BSLZ59 29/06/2017 Call 6.000 0.885 0.885 0.000   0 0.905
BSLZ69 29/06/2017 Put 6.000 1.555 1.555 0.000   0 1.525
BSLZ39 29/06/2017 Call 6.500 0.745 0.745 0.000   0 0.750
BSLZ49 29/06/2017 Put 6.500 1.910 1.910 0.000   0 1.870
BSLZH9 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.620
BSLZI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 2.250
BSLZ19 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.515
BSLZ29 29/06/2017 Put 7.500 0.000 0.000 0.000   0 2.650
BSLZN9 29/06/2017 Call 8.000 0.450 0.450 0.000   0 0.430
BSLZO9 29/06/2017 Put 8.000 0.000 0.000 0.000   0 3.085
BSLBV7 29/06/2017 Call 8.500 0.385 0.385 0.000   0 0.355
BSLBW7 29/06/2017 Put 8.500 3.600 3.600 0.000   0 3.540

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.