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 6.070 Up 0.010 6.050 6.070 6.150 6.240 6.020 4,088,050 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLY99 28/08/2014 Call 4.500 1.580 1.580 0.000   0 1.580
BSLYA9 28/08/2014 Put 4.500 0.004 0.004 0.000   0 0.003
BSLWZ9 28/08/2014 Call 4.600 1.485 1.485 0.000   0 1.480
BSLX19 28/08/2014 Put 4.600 0.006 0.006 0.000   226 0.005
BSLU79 28/08/2014 Call 4.700 1.385 1.385 0.000   0 1.380
BSLU89 28/08/2014 Put 4.700 0.008 0.008 0.000   90 0.008
BSLTG9 28/08/2014 Call 4.800 1.290 1.290 0.000   51 1.285
BSLTH9 28/08/2014 Put 4.800 0.010 0.010 0.000   0 0.010
BSLTU9 28/08/2014 Call 4.900 1.190 1.190 0.000   0 1.185
BSLTV9 28/08/2014 Put 4.900 0.015 0.015 0.000   0 0.015
BSLTI9 28/08/2014 Call 5.000 1.090 1.090 0.000   0 1.085
BSLTJ9 28/08/2014 Put 5.000 0.015 0.015 0.000   100 0.015
BSLTY9 28/08/2014 Call 5.250 0.850 0.850 0.000   0 0.850
BSLTZ9 28/08/2014 Put 5.250 0.025 0.025 0.000   0 0.030
BSLTO9 28/08/2014 Call 5.500 0.625 0.625 0.000   50 0.625
BSLTP9 28/08/2014 Put 5.500 0.050 0.050 0.000   195 0.055
BSLTK9 28/08/2014 Call 5.750 0.425 0.425 0.000   109 0.425
BSLTL9 28/08/2014 Put 5.750 0.095 0.095 0.000   222 0.100
BSLU59 28/08/2014 Call 6.000 0.260 0.260 0.000   459 0.265
BSLU69 28/08/2014 Put 6.000 0.180 0.180 0.000   276 0.185
BSLTW9 28/08/2014 Call 6.250 0.145 0.145 0.175 50 3,209 0.150
BSLTX9 28/08/2014 Put 6.250 0.315 0.315 0.000   105 0.315
BSLTM9 28/08/2014 Call 6.500 0.075 0.075 0.000   6,139 0.075
BSLTN9 28/08/2014 Put 6.500 0.490 0.490 0.000   0 0.500
BSLTC9 28/08/2014 Call 6.750 0.035 0.035 0.000   106 0.035
BSLTD9 28/08/2014 Put 6.750 0.705 0.705 0.000   0 0.715
BSLU39 28/08/2014 Call 7.000 0.015 0.015 0.000   130 0.020
BSLU49 28/08/2014 Put 7.000 0.940 0.940 0.000   0 0.950
BSLTS9 28/08/2014 Call 7.250 0.008 0.008 0.000   0 0.008
BSLTT9 28/08/2014 Put 7.250 1.185 1.185 0.000   0 1.195
BSLTQ9 28/08/2014 Call 7.500 0.004 0.004 0.000   0 0.004
BSLTR9 28/08/2014 Put 7.500 1.435 1.435 0.000   0 1.440
BSLTE9 28/08/2014 Call 7.750 0.002 0.002 0.000   0 0.002
BSLTF9 28/08/2014 Put 7.750 1.685 1.685 0.000   0 1.690
BSLU19 28/08/2014 Call 8.000 0.001 0.001 0.000   0 0.001
BSLU29 28/08/2014 Put 8.000 1.935 1.935 0.000   0 1.940
BSLVG9 28/08/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVH9 28/08/2014 Put 8.250 2.180 2.180 0.000   0 2.190
BSLJX8 25/09/2014 Call 1.800 4.280 4.280 0.000   0 4.270
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.685 3.685 0.000   0 3.670
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 3.390 3.390 0.000   0 3.375
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 3.095 3.095 0.000   197 3.075
BSLJU8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLKI9 25/09/2014 Call 3.300 2.795 2.795 0.000   0 2.780
BSLKJ9 25/09/2014 Put 3.300 0.001 0.001 0.000   0 0.000
BSLJP8 25/09/2014 Call 3.600 2.495 2.495 0.000   400 2.485
BSLJQ8 25/09/2014 Put 3.600 0.002 0.002 0.000   0 0.001
BSLKG9 25/09/2014 Call 3.900 2.195 2.195 0.000   0 2.185
BSLKH9 25/09/2014 Put 3.900 0.005 0.005 0.000   400 0.004
BSLJR8 25/09/2014 Call 4.200 1.895 1.895 0.000   164 1.890
BSLJS8 25/09/2014 Put 4.200 0.009 0.009 0.000   0 0.008
BSLK89 25/09/2014 Call 4.500 1.600 1.600 0.000   0 1.595
BSLK99 25/09/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLJJ8 25/09/2014 Call 4.800 1.305 1.305 0.000   0 1.305
BSLJK8 25/09/2014 Put 4.800 0.030 0.030 0.000   0 0.030
BSLKM9 25/09/2014 Call 5.100 1.020 1.020 0.000   0 1.025
BSLKN9 25/09/2014 Put 5.100 0.050 0.050 0.000   0 0.050
BSLKE8 25/09/2014 Call 5.400 0.760 0.760 0.000   1,100 0.760
BSLKF8 25/09/2014 Put 5.400 0.085 0.085 0.000   2,610 0.085
BSLKC9 25/09/2014 Call 5.700 0.530 0.530 0.000   100 0.530
BSLKD9 25/09/2014 Put 5.700 0.150 0.150 0.000   300 0.155
BSLNU8 25/09/2014 Call 6.000 0.340 0.340 0.000   29,566 0.340
BSLNV8 25/09/2014 Put 6.000 0.260 0.260 0.000   0 0.265
BSLKK9 25/09/2014 Call 6.300 0.205 0.205 0.000   400 0.200
BSLKL9 25/09/2014 Put 6.300 0.420 0.420 0.360 40 0 0.425
BSLU88 25/09/2014 Call 6.600 0.110 0.110 0.000   2,640 0.110
BSLU98 25/09/2014 Put 6.600 0.630 0.630 0.000   0 0.630
BSLKA9 25/09/2014 Call 6.900 0.055 0.055 0.000   0 0.055
BSLKB9 25/09/2014 Put 6.900 0.880 0.880 0.000   0 0.880
BSLWA8 25/09/2014 Call 7.200 0.030 0.030 0.000   290 0.030
BSLWB8 25/09/2014 Put 7.200 1.150 1.150 0.000   0 1.155
BSLJS9 25/09/2014 Call 7.510 0.010 0.010 0.000   0 0.015
BSLJR9 25/09/2014 Put 7.510 1.430 1.430 0.000   0 1.435
BSLBQ9 25/09/2014 Call 7.800 0.006 0.006 0.000   0 0.006
BSLBR9 25/09/2014 Put 7.800 1.730 1.730 0.000   0 1.740
BSLJU9 25/09/2014 Call 8.110 0.002 0.002 0.000   0 0.003
BSLJT9 25/09/2014 Put 8.110 2.015 2.015 0.000   1,960 2.020
BSLJV9 25/09/2014 Call 8.410 0.001 0.001 0.000   0 0.001
BSLJW9 25/09/2014 Put 8.410 2.310 2.310 0.000   0 2.315
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 2.630 2.630 0.000   0 2.640
BSLYB9 30/10/2014 Call 4.500 1.610 1.610 0.000   0 1.600
BSLYC9 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.025
BSLX29 30/10/2014 Call 4.600 1.520 1.520 0.000   0 1.515
BSLX39 30/10/2014 Put 4.600 0.035 0.035 0.000   0 0.030
BSLWX9 30/10/2014 Call 4.700 1.425 1.425 0.000   0 1.420
BSLWY9 30/10/2014 Put 4.700 0.035 0.035 0.000   0 0.035
BSLWL9 30/10/2014 Call 4.800 1.335 1.335 0.000   0 1.330
BSLWM9 30/10/2014 Put 4.800 0.045 0.045 0.000   0 0.045
BSLVU9 30/10/2014 Call 4.900 1.245 1.245 0.000   0 1.240
BSLVV9 30/10/2014 Put 4.900 0.050 0.050 0.000   0 0.050
BSLW59 30/10/2014 Call 5.000 1.155 1.155 0.000   0 1.150
BSLW69 30/10/2014 Put 5.000 0.060 0.060 0.000   0 0.065
BSLWD9 30/10/2014 Call 5.250 0.945 0.945 0.000   0 0.940
BSLWE9 30/10/2014 Put 5.250 0.095 0.095 0.000   0 0.100
BSLVQ9 30/10/2014 Call 5.500 0.750 0.750 0.000   0 0.740
BSLVR9 30/10/2014 Put 5.500 0.150 0.150 0.000   31 0.150
BSLWB9 30/10/2014 Call 5.750 0.575 0.575 0.000   12 0.570
BSLWC9 30/10/2014 Put 5.750 0.225 0.225 0.000   52 0.225
BSLW39 30/10/2014 Call 6.000 0.425 0.425 0.000   350 0.420
BSLW49 30/10/2014 Put 6.000 0.325 0.325 0.000   132 0.325
BSLWF9 30/10/2014 Call 6.250 0.305 0.305 0.000   50 0.300
BSLWG9 30/10/2014 Put 6.250 0.450 0.450 0.000   0 0.455
BSLW19 30/10/2014 Call 6.500 0.210 0.210 0.000   431 0.205
BSLW29 30/10/2014 Put 6.500 0.610 0.610 0.000   0 0.610
BSLW79 30/10/2014 Call 6.750 0.145 0.145 0.000   27 0.140
BSLW89 30/10/2014 Put 6.750 0.790 0.790 0.000   0 0.795
BSLWJ9 30/10/2014 Call 7.000 0.095 0.095 0.000   0 0.090
BSLWK9 30/10/2014 Put 7.000 0.995 0.995 0.000   0 1.000
BSLVS9 30/10/2014 Call 7.250 0.065 0.065 0.000   0 0.060
BSLVT9 30/10/2014 Put 7.250 1.215 1.215 0.000   0 1.220
BSLVY9 30/10/2014 Call 7.500 0.045 0.045 0.000   0 0.045
BSLVZ9 30/10/2014 Put 7.500 1.445 1.445 0.000   0 1.455
BSLW99 30/10/2014 Call 7.750 0.030 0.030 0.000   0 0.035
BSLWA9 30/10/2014 Put 7.750 1.690 1.690 0.000   0 1.695
BSLWH9 30/10/2014 Call 8.000 0.025 0.025 0.000   0 0.035
BSLWI9 30/10/2014 Put 8.000 1.935 1.935 0.000   0 1.940
BSLVW9 30/10/2014 Call 8.250 0.025 0.025 0.000   0 0.030
BSLVX9 30/10/2014 Put 8.250 2.180 2.180 0.000   0 2.190
BSLYD9 27/11/2014 Call 4.500 1.635 1.635 0.000   0 1.635
BSLYE9 27/11/2014 Put 4.500 0.040 0.040 0.000   0 0.040
BSLY79 27/11/2014 Call 4.600 1.540 1.540 0.000   0 1.540
BSLY89 27/11/2014 Put 4.600 0.050 0.050 0.000   0 0.045
BSLXH9 27/11/2014 Call 4.700 1.450 1.450 0.000   0 1.450
BSLXI9 27/11/2014 Put 4.700 0.055 0.055 0.000   0 0.050
BSLXY9 27/11/2014 Call 4.800 1.360 1.360 0.000   0 1.365
BSLXZ9 27/11/2014 Put 4.800 0.065 0.065 0.000   0 0.060
BSLXF9 27/11/2014 Call 4.900 1.270 1.270 0.000   0 1.280
BSLXG9 27/11/2014 Put 4.900 0.075 0.075 0.000   0 0.075
BSLXP9 27/11/2014 Call 5.000 1.180 1.180 0.000   0 1.195
BSLXQ9 27/11/2014 Put 5.000 0.090 0.090 0.000   50 0.085
BSLY19 27/11/2014 Call 5.250 0.975 0.975 0.000   0 0.990
BSLY29 27/11/2014 Put 5.250 0.135 0.135 0.000   0 0.130
BSLXL9 27/11/2014 Call 5.500 0.795 0.795 0.000   0 0.800
BSLXM9 27/11/2014 Put 5.500 0.190 0.190 0.000   0 0.195
BSLXT9 27/11/2014 Call 5.750 0.630 0.630 0.000   0 0.635
BSLXU9 27/11/2014 Put 5.750 0.270 0.270 0.000   0 0.275
BSLY39 27/11/2014 Call 6.000 0.485 0.485 0.000   0 0.490
BSLY49 27/11/2014 Put 6.000 0.370 0.370 0.000   0 0.380
BSLXC9 27/11/2014 Call 6.250 0.360 0.360 0.000   0 0.370
BSLXD9 27/11/2014 Put 6.250 0.500 0.500 0.000   0 0.505
BSLXJ9 27/11/2014 Call 6.500 0.260 0.260 0.000   50 0.270
BSLXK9 27/11/2014 Put 6.500 0.650 0.650 0.000   0 0.655
BSLXV9 27/11/2014 Call 6.750 0.185 0.185 0.000   0 0.195
BSLXW9 27/11/2014 Put 6.750 0.825 0.825 0.000   0 0.830
BSLY59 27/11/2014 Call 7.000 0.130 0.130 0.000   0 0.140
BSLY69 27/11/2014 Put 7.000 1.020 1.020 0.000   0 1.025
BSLXA9 27/11/2014 Call 7.250 0.090 0.090 0.000   0 0.095
BSLXB9 27/11/2014 Put 7.250 1.235 1.235 0.000   0 1.240
BSLXN9 27/11/2014 Call 7.500 0.065 0.065 0.000   0 0.065
BSLXO9 27/11/2014 Put 7.500 1.460 1.460 0.000   0 1.465
BSLXR9 27/11/2014 Call 7.750 0.045 0.045 0.000   0 0.045
BSLXS9 27/11/2014 Put 7.750 1.690 1.690 0.000   0 1.700
BSLD18 18/12/2014 Call 1.200 4.885 4.885 0.000   1,400 4.875
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.295 4.295 0.000   0 4.280
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.710 3.710 0.000   1,400 3.690
BSLCZ8 18/12/2014 Put 2.400 0.001 0.001 0.000   400 0.001
BSLCS8 18/12/2014 Call 3.000 3.120 3.120 0.000   50 3.100
BSLCT8 18/12/2014 Put 3.000 0.008 0.008 0.000   0 0.006
BSLRK9 18/12/2014 Call 3.300 2.825 2.825 0.000   0 2.810
BSLRL9 18/12/2014 Put 3.300 0.015 0.015 0.000   0 0.010
BSLD38 18/12/2014 Call 3.600 2.530 2.530 0.000   0 2.520
BSLD48 18/12/2014 Put 3.600 0.025 0.025 0.000   0 0.020
BSLQ89 18/12/2014 Call 3.900 2.235 2.235 0.000   0 2.230
BSLQ99 18/12/2014 Put 3.900 0.035 0.035 0.000   0 0.025
BSLCW8 18/12/2014 Call 4.200 1.945 1.945 0.000   125 1.945
BSLCX8 18/12/2014 Put 4.200 0.045 0.045 0.000   200 0.040
BSLQ49 18/12/2014 Call 4.500 1.660 1.660 0.000   0 1.665
BSLQ59 18/12/2014 Put 4.500 0.065 0.065 0.000   0 0.055
BSLGM8 18/12/2014 Call 4.800 1.390 1.390 0.000   0 1.400
BSLGN8 18/12/2014 Put 4.800 0.090 0.090 0.000   270 0.080
BSLQA9 18/12/2014 Call 5.100 1.140 1.140 0.000   300 1.145
BSLQB9 18/12/2014 Put 5.100 0.130 0.130 0.000   500 0.125
BSLKG8 18/12/2014 Call 5.400 0.910 0.910 0.000   0 0.915
BSLKH8 18/12/2014 Put 5.400 0.200 0.200 0.000   1,601 0.195
BSLQ29 18/12/2014 Call 5.700 0.710 0.710 0.000   0 0.710
BSLQ39 18/12/2014 Put 5.700 0.290 0.290 0.000   350 0.290
BSLNW8 18/12/2014 Call 6.000 0.535 0.535 0.000   1,060 0.535
BSLNX8 18/12/2014 Put 6.000 0.415 0.415 0.000   0 0.415
BSLQC9 18/12/2014 Call 6.300 0.390 0.390 0.000   222 0.390
BSLQD9 18/12/2014 Put 6.300 0.570 0.570 0.000   0 0.570
BSLUA8 18/12/2014 Call 6.600 0.275 0.275 0.310 88 400 0.280
BSLUB8 18/12/2014 Put 6.600 0.755 0.755 0.000   200 0.760
BSLPZ9 18/12/2014 Call 6.900 0.190 0.190 0.000   0 0.195
BSLQ19 18/12/2014 Put 6.900 0.970 0.970 0.000   0 0.975
BSLWC8 18/12/2014 Call 7.200 0.125 0.125 0.000   2,315 0.135
BSLWD8 18/12/2014 Put 7.200 1.210 1.210 0.000   0 1.220
BSLQ69 18/12/2014 Call 7.500 0.085 0.085 0.000   0 0.090
BSLQ79 18/12/2014 Put 7.500 1.470 1.470 0.000   0 1.480
BSLBS9 18/12/2014 Call 7.800 0.055 0.055 0.000   40 0.065
BSLBT9 18/12/2014 Put 7.800 1.745 1.745 0.000   0 1.760
BSLRI9 18/12/2014 Call 8.100 0.040 0.040 0.000   196 0.050
BSLRJ9 18/12/2014 Put 8.100 2.030 2.030 0.000   0 2.045
BSLN49 18/12/2014 Call 8.400 0.030 0.030 0.000   0 0.040
BSLN59 18/12/2014 Put 8.400 2.330 2.330 0.000   0 2.340
BSLVO9 18/12/2014 Call 8.700 0.030 0.030 0.000   0 0.040
BSLVP9 18/12/2014 Put 8.700 2.630 2.630 0.000   0 2.640
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 6.805 6.805 0.000   502 6.815
BSLB97 29/01/2015 Call 4.700 1.520 1.520 0.000   0 1.505
BSLBF7 29/01/2015 Put 4.700 0.085 0.085 0.000   0 0.085
BSLBP7 29/01/2015 Call 4.800 1.425 1.425 0.000   0 1.415
BSLBQ7 29/01/2015 Put 4.800 0.095 0.095 0.000   0 0.095
BSLB57 29/01/2015 Call 4.900 1.335 1.335 0.000   0 1.335
BSLB67 29/01/2015 Put 4.900 0.110 0.110 0.000   0 0.110
BSLZP9 29/01/2015 Call 5.000 1.255 1.255 0.000   0 1.255
BSLZQ9 29/01/2015 Put 5.000 0.130 0.130 0.000   0 0.130
BSLBK7 29/01/2015 Call 5.250 1.065 1.065 0.000   0 1.060
BSLBL7 29/01/2015 Put 5.250 0.185 0.185 0.000   0 0.180
BSLB77 29/01/2015 Call 5.500 0.890 0.890 0.000   0 0.885
BSLB87 29/01/2015 Put 5.500 0.255 0.255 0.000   0 0.250
BSLB37 29/01/2015 Call 5.750 0.730 0.730 0.000   0 0.725
BSLB47 29/01/2015 Put 5.750 0.345 0.345 0.000   0 0.340
BSLZR9 29/01/2015 Call 6.000 0.585 0.585 0.000   0 0.580
BSLZS9 29/01/2015 Put 6.000 0.450 0.450 0.000   0 0.445
BSLBI7 29/01/2015 Call 6.250 0.465 0.465 0.000   0 0.460
BSLBJ7 29/01/2015 Put 6.250 0.575 0.575 0.000   0 0.575
BSLZX9 29/01/2015 Call 6.500 0.360 0.360 0.000   0 0.355
BSLZY9 29/01/2015 Put 6.500 0.720 0.720 0.000   0 0.725
BSLZV9 29/01/2015 Call 6.750 0.280 0.280 0.000   0 0.275
BSLZW9 29/01/2015 Put 6.750 0.885 0.885 0.000   0 0.895
BSLBM7 29/01/2015 Call 7.000 0.210 0.210 0.000   0 0.210
BSLBO7 29/01/2015 Put 7.000 1.070 1.070 0.000   0 1.080
BSLBG7 29/01/2015 Call 7.250 0.160 0.160 0.000   0 0.160
BSLBH7 29/01/2015 Put 7.250 1.270 1.270 0.000   0 1.280
BSLB17 29/01/2015 Call 7.500 0.115 0.115 0.000   0 0.120
BSLB27 29/01/2015 Put 7.500 1.485 1.485 0.000   0 1.495
BSLZT9 29/01/2015 Call 7.750 0.085 0.085 0.000   0 0.090
BSLZU9 29/01/2015 Put 7.750 1.710 1.710 0.000   0 1.715
BSLWP9 26/03/2015 Call 2.200 3.910 3.910 0.000   187 3.900
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 2.165 2.165 0.000   0 2.160
BSLY98 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
BSLY68 26/03/2015 Call 4.200 1.990 1.990 0.000   108 1.980
BSLY78 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.055
BSLYA8 26/03/2015 Call 4.400 1.815 1.815 0.000   0 1.800
BSLYB8 26/03/2015 Put 4.400 0.080 0.080 0.000   0 0.075
BSLYF9 26/03/2015 Call 4.500 1.730 1.730 0.000   0 1.715
BSLYG9 26/03/2015 Put 4.500 0.090 0.090 0.000   0 0.090
BSLYC8 26/03/2015 Call 4.600 1.645 1.645 0.000   0 1.630
BSLYD8 26/03/2015 Put 4.600 0.105 0.105 0.000   36 0.100
BSLUJ9 26/03/2015 Call 4.700 1.560 1.560 0.000   0 1.545
BSLUK9 26/03/2015 Put 4.700 0.120 0.120 0.000   0 0.120
BSLYG8 26/03/2015 Call 4.800 1.480 1.480 0.000   0 1.465
BSLYH8 26/03/2015 Put 4.800 0.135 0.135 0.000   300 0.135
BSLUF9 26/03/2015 Call 4.900 1.400 1.400 0.000   0 1.390
BSLUG9 26/03/2015 Put 4.900 0.155 0.155 0.000   0 0.150
BSLYI8 26/03/2015 Call 5.000 1.320 1.320 0.000   60 1.310
BSLYJ8 26/03/2015 Put 5.000 0.175 0.175 0.000   60 0.175
BSLUL9 26/03/2015 Call 5.250 1.135 1.135 0.000   9 1.130
BSLUM9 26/03/2015 Put 5.250 0.235 0.235 0.000   0 0.235
BSLYM8 26/03/2015 Call 5.500 0.965 0.965 0.000   0 0.960
BSLYN8 26/03/2015 Put 5.500 0.310 0.310 0.000   132 0.315
BSLUD9 26/03/2015 Call 5.750 0.810 0.810 0.000   0 0.805
BSLUE9 26/03/2015 Put 5.750 0.405 0.405 0.000   24 0.405
BSLYE8 26/03/2015 Call 6.000 0.670 0.670 0.000   224 0.665
BSLYF8 26/03/2015 Put 6.000 0.515 0.515 0.000   232 0.520
BSLUN9 26/03/2015 Call 6.250 0.550 0.550 0.000   156 0.545
BSLUO9 26/03/2015 Put 6.250 0.645 0.645 0.000   0 0.645
BSLYK8 26/03/2015 Call 6.500 0.445 0.445 0.000   0 0.440
BSLYL8 26/03/2015 Put 6.500 0.790 0.790 0.000   0 0.795
BSLUB9 26/03/2015 Call 6.750 0.355 0.355 0.000   0 0.350
BSLUC9 26/03/2015 Put 6.750 0.950 0.950 0.000   0 0.955
BSLYO8 26/03/2015 Call 7.000 0.280 0.280 0.000   50 0.280
BSLYP8 26/03/2015 Put 7.000 1.125 1.125 0.000   0 1.135
BSLUH9 26/03/2015 Call 7.250 0.220 0.220 0.000   0 0.225
BSLUI9 26/03/2015 Put 7.250 1.320 1.320 0.000   0 1.325
BSLC79 26/03/2015 Call 7.500 0.175 0.175 0.000   654 0.180
BSLC89 26/03/2015 Put 7.500 1.525 1.525 0.000   0 1.535
BSLU99 26/03/2015 Call 7.750 0.135 0.135 0.000   0 0.140
BSLUA9 26/03/2015 Put 7.750 1.740 1.740 0.000   0 1.750
BSLN69 26/03/2015 Call 8.000 0.105 0.105 0.000   0 0.110
BSLN79 26/03/2015 Put 8.000 1.965 1.965 0.000   0 1.975
BSLVI9 26/03/2015 Call 8.250 0.085 0.085 0.000   0 0.085
BSLVJ9 26/03/2015 Put 8.250 2.195 2.195 0.000   0 2.210
BSLSZ9 26/03/2015 Call 8.500 0.065 0.065 0.000   0 0.065
BSLT19 26/03/2015 Put 8.500 2.435 2.435 0.000   0 2.445
BSLYI9 26/03/2015 Call 11.010 0.004 0.004 0.000   0 0.004
BSLYH9 26/03/2015 Put 11.010 4.755 4.755 0.000   345 4.765
BSLEV8 25/06/2015 Call 1.200 4.900 4.900 0.000   0 4.890
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.315 4.315 0.000   0 4.305
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 3.730 3.730 0.000   0 3.720
BSLEU8 25/06/2015 Put 2.400 0.005 0.005 0.000   0 0.004
BSLF28 25/06/2015 Call 3.000 3.150 3.150 0.000   0 3.140
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.015
BSLZJ9 25/06/2015 Call 3.300 2.865 2.865 0.000   0 2.855
BSLZK9 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
BSLEX8 25/06/2015 Call 3.600 2.580 2.580 0.000   0 2.575
BSLEY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLYT9 25/06/2015 Call 3.900 2.305 2.305 0.000   0 2.300
BSLYU9 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.065
BSLF48 25/06/2015 Call 4.200 2.040 2.040 0.000   100 2.035
BSLF58 25/06/2015 Put 4.200 0.100 0.100 0.000   600 0.095
BSLYP9 25/06/2015 Call 4.500 1.785 1.785 0.000   0 1.780
BSLYQ9 25/06/2015 Put 4.500 0.140 0.140 0.000   0 0.140
BSLGO8 25/06/2015 Call 4.800 1.545 1.545 0.000   0 1.540
BSLGP8 25/06/2015 Put 4.800 0.195 0.195 0.000   0 0.195
BSLYR9 25/06/2015 Call 5.100 1.325 1.325 0.000   0 1.320
BSLYS9 25/06/2015 Put 5.100 0.265 0.265 0.000   0 0.265
BSLKI8 25/06/2015 Call 5.400 1.125 1.125 0.000   400 1.115
BSLKJ8 25/06/2015 Put 5.400 0.355 0.355 0.000   0 0.355
BSLYV9 25/06/2015 Call 5.700 0.945 0.945 0.000   0 0.935
BSLYW9 25/06/2015 Put 5.700 0.470 0.470 0.000   0 0.470
BSLNY8 25/06/2015 Call 6.000 0.785 0.785 0.000   355 0.780
BSLNZ8 25/06/2015 Put 6.000 0.600 0.600 0.000   0 0.605
BSLYL9 25/06/2015 Call 6.300 0.645 0.645 0.000   0 0.640
BSLYM9 25/06/2015 Put 6.300 0.760 0.760 0.000   300 0.760
BSLUC8 25/06/2015 Call 6.600 0.520 0.520 0.000   0 0.520
BSLUD8 25/06/2015 Put 6.600 0.935 0.935 0.000   0 0.940
BSLYX9 25/06/2015 Call 6.900 0.420 0.420 0.000   0 0.420
BSLYZ9 25/06/2015 Put 6.900 1.130 1.130 0.000   0 1.140
BSLWE8 25/06/2015 Call 7.200 0.335 0.335 0.000   0 0.335
BSLWF8 25/06/2015 Put 7.200 1.345 1.345 0.000   0 1.355
BSLYN9 25/06/2015 Call 7.500 0.265 0.265 0.000   350 0.270
BSLYO9 25/06/2015 Put 7.500 1.580 1.580 0.000   0 1.590
BSLBU9 25/06/2015 Call 7.800 0.215 0.215 0.000   100 0.215
BSLBV9 25/06/2015 Put 7.800 1.825 1.825 0.000   0 1.840
BSLZL9 25/06/2015 Call 8.100 0.170 0.170 0.000   0 0.170
BSLZM9 25/06/2015 Put 8.100 2.085 2.085 0.000   0 2.100
BSLN89 25/06/2015 Call 8.400 0.135 0.135 0.000   0 0.135
BSLN99 25/06/2015 Put 8.400 2.355 2.355 0.000   0 2.375
BSLT29 25/06/2015 Call 9.000 0.085 0.085 0.000   0 0.080
BSLT39 25/06/2015 Put 9.000 2.930 2.930 0.000   0 2.945
BSLKU9 24/09/2015 Call 3.800 2.430 2.430 0.000   0 2.470
BSLKV9 24/09/2015 Put 3.800 0.145 0.145 0.000   0 0.095
BSLL19 24/09/2015 Call 4.000 2.280 2.280 0.000   0 2.290
BSLL29 24/09/2015 Put 4.000 0.165 0.165 0.000   0 0.115
BSLKY9 24/09/2015 Call 4.200 2.115 2.115 0.000   0 2.105
BSLKZ9 24/09/2015 Put 4.200 0.180 0.180 0.000   0 0.140
BSLL39 24/09/2015 Call 4.400 1.955 1.955 0.000   0 1.935
BSLL49 24/09/2015 Put 4.400 0.200 0.200 0.000   0 0.170
BSLL59 24/09/2015 Call 4.600 1.790 1.790 0.000   0 1.770
BSLL69 24/09/2015 Put 4.600 0.235 0.235 0.000   0 0.215
BSLKQ9 24/09/2015 Call 4.800 1.640 1.640 0.000   0 1.620
BSLKR9 24/09/2015 Put 4.800 0.275 0.275 0.000   0 0.260
BSLKS9 24/09/2015 Call 5.000 1.495 1.495 0.000   0 1.480
BSLKT9 24/09/2015 Put 5.000 0.330 0.330 0.000   0 0.320
BSLKO9 24/09/2015 Call 5.500 1.175 1.175 0.000   35 1.165
BSLKP9 24/09/2015 Put 5.500 0.495 0.495 0.000   0 0.495
BSLKW9 24/09/2015 Call 6.000 0.915 0.915 0.000   0 0.905
BSLKX9 24/09/2015 Put 6.000 0.705 0.705 0.000   0 0.715
BSLLB9 24/09/2015 Call 6.500 0.705 0.705 0.000   0 0.695
BSLLC9 24/09/2015 Put 6.500 0.970 0.970 0.000   0 0.985
BSLLD9 24/09/2015 Call 7.000 0.540 0.540 0.000   0 0.520
BSLLE9 24/09/2015 Put 7.000 1.285 1.285 0.000   0 1.300
BSLMN9 24/09/2015 Call 7.500 0.405 0.405 0.000   400 0.380
BSLMO9 24/09/2015 Put 7.500 1.655 1.655 0.000   0 1.660
BSLNK9 24/09/2015 Call 8.000 0.300 0.300 0.000   0 0.275
BSLNL9 24/09/2015 Put 8.000 2.060 2.060 0.000   0 2.060
BSLT49 24/09/2015 Call 8.500 0.215 0.215 0.000   0 0.210
BSLT59 24/09/2015 Put 8.500 2.490 2.490 0.000   0 2.495
BSLQ48 17/12/2015 Call 3.600 2.625 2.625 0.000   83 2.610
BSLQ58 17/12/2015 Put 3.600 0.045 0.045 0.000   83 0.045
BSLQ28 17/12/2015 Call 3.800 2.445 2.445 0.000   0 2.435
BSLQ38 17/12/2015 Put 3.800 0.065 0.065 0.000   0 0.065
BSLQ88 17/12/2015 Call 4.000 2.275 2.275 0.000   0 2.270
BSLQ98 17/12/2015 Put 4.000 0.090 0.090 0.000   0 0.090
BSLQ68 17/12/2015 Call 4.200 2.115 2.115 0.000   0 2.110
BSLQ78 17/12/2015 Put 4.200 0.120 0.120 0.000   0 0.120
BSLQC8 17/12/2015 Call 4.400 1.960 1.960 0.000   0 1.955
BSLQD8 17/12/2015 Put 4.400 0.160 0.160 0.000   0 0.160
BSLQE8 17/12/2015 Call 4.600 1.815 1.815 0.000   0 1.810
BSLQF8 17/12/2015 Put 4.600 0.205 0.205 0.000   0 0.205
BSLUG8 17/12/2015 Call 4.800 1.675 1.675 0.000   0 1.670
BSLUH8 17/12/2015 Put 4.800 0.255 0.255 0.000   0 0.255
BSLUI8 17/12/2015 Call 5.000 1.540 1.540 0.000   0 1.535
BSLUJ8 17/12/2015 Put 5.000 0.315 0.315 0.000   0 0.315
BSLUE8 17/12/2015 Call 5.500 1.235 1.235 0.000   0 1.240
BSLUF8 17/12/2015 Put 5.500 0.500 0.500 0.000   110 0.500
BSLWG8 17/12/2015 Call 6.000 0.980 0.980 0.000   0 0.985
BSLWH8 17/12/2015 Put 6.000 0.730 0.730 0.000   0 0.735
BSLWW8 17/12/2015 Call 6.500 0.765 0.765 0.000   0 0.775
BSLWX8 17/12/2015 Put 6.500 1.010 1.010 0.000   0 1.015
BSLXB8 17/12/2015 Call 7.000 0.595 0.595 0.000   0 0.600
BSLXC8 17/12/2015 Put 7.000 1.335 1.335 0.000   0 1.335
BSLC99 17/12/2015 Call 7.500 0.455 0.455 0.000   0 0.465
BSLCF9 17/12/2015 Put 7.500 1.690 1.690 0.000   0 1.695
BSLNM9 17/12/2015 Call 8.000 0.350 0.350 0.000   0 0.360
BSLNN9 17/12/2015 Put 8.000 2.080 2.080 0.000   0 2.085
BSLT69 17/12/2015 Call 8.500 0.270 0.270 0.000   0 0.280
BSLT79 17/12/2015 Put 8.500 2.490 2.490 0.000   0 2.500
BSLX49 23/03/2016 Call 4.400 2.130 2.130 0.000   0 2.020
BSLX59 23/03/2016 Put 4.400 0.265 0.265 0.000   0 0.275
BSLUP9 23/03/2016 Call 4.600 1.935 1.935 0.000   0 1.885
BSLUQ9 23/03/2016 Put 4.600 0.320 0.320 0.000   0 0.320
BSLUX9 23/03/2016 Call 4.800 1.790 1.790 0.000   0 1.770
BSLUY9 23/03/2016 Put 4.800 0.380 0.380 0.000   0 0.380
BSLUZ9 23/03/2016 Call 5.000 1.670 1.670 0.000   0 1.660
BSLV19 23/03/2016 Put 5.000 0.440 0.440 0.000   0 0.445
BSLV29 23/03/2016 Call 5.500 1.400 1.400 0.000   0 1.395
BSLV39 23/03/2016 Put 5.500 0.630 0.630 0.000   0 0.635
BSLUV9 23/03/2016 Call 6.000 1.160 1.160 0.000   0 1.155
BSLUW9 23/03/2016 Put 6.000 0.860 0.860 0.000   0 0.865
BSLV69 23/03/2016 Call 6.500 0.945 0.945 0.000   0 0.940
BSLV79 23/03/2016 Put 6.500 1.130 1.130 0.000   0 1.135
BSLUR9 23/03/2016 Call 7.000 0.765 0.765 0.000   0 0.760
BSLUS9 23/03/2016 Put 7.000 1.435 1.435 0.000   0 1.440
BSLV49 23/03/2016 Call 7.500 0.610 0.610 0.000   0 0.605
BSLV59 23/03/2016 Put 7.500 1.775 1.775 0.000   0 1.780
BSLUT9 23/03/2016 Call 8.000 0.490 0.490 0.000   0 0.475
BSLUU9 23/03/2016 Put 8.000 2.155 2.155 0.000   0 2.155
BSLV89 23/03/2016 Call 8.500 0.390 0.390 0.000   0 0.370
BSLV99 23/03/2016 Put 8.500 2.555 2.555 0.000   0 2.560
BSLFL9 23/06/2016 Call 3.800 2.540 2.540 0.000   0 2.640
BSLFM9 23/06/2016 Put 3.800 0.290 0.290 0.000   0 0.185
BSLFV9 23/06/2016 Call 4.000 2.385 2.385 0.000   0 2.460
BSLFW9 23/06/2016 Put 4.000 0.280 0.280 0.000   0 0.245
BSLFT9 23/06/2016 Call 4.200 2.255 2.255 0.000   0 2.275
BSLFU9 23/06/2016 Put 4.200 0.305 0.305 0.000   0 0.315
BSLFH9 23/06/2016 Call 4.400 2.140 2.140 0.000   0 2.110
BSLFI9 23/06/2016 Put 4.400 0.340 0.340 0.000   0 0.375
BSLFN9 23/06/2016 Call 4.600 2.010 2.010 0.000   0 1.965
BSLFO9 23/06/2016 Put 4.600 0.380 0.380 0.000   0 0.430
BSLFP9 23/06/2016 Call 4.800 1.890 1.890 0.000   0 1.840
BSLFQ9 23/06/2016 Put 4.800 0.435 0.435 0.000   0 0.485
BSLFR9 23/06/2016 Call 5.000 1.765 1.765 0.000   0 1.715
BSLFS9 23/06/2016 Put 5.000 0.495 0.495 0.000   0 0.540
BSLFX9 23/06/2016 Call 5.500 1.490 1.490 0.000   0 1.450
BSLFY9 23/06/2016 Put 5.500 0.680 0.680 0.000   0 0.715
BSLFJ9 23/06/2016 Call 6.000 1.250 1.250 0.000   0 1.220
BSLFK9 23/06/2016 Put 6.000 0.915 0.915 0.000   0 0.930
BSLFZ9 23/06/2016 Call 6.500 1.040 1.040 0.000   0 1.025
BSLG19 23/06/2016 Put 6.500 1.185 1.185 0.000   0 1.195
BSLG29 23/06/2016 Call 7.000 0.860 0.860 0.000   0 0.855
BSLG39 23/06/2016 Put 7.000 1.495 1.495 0.000   0 1.495
BSLII9 23/06/2016 Call 7.500 0.700 0.700 0.000   0 0.700
BSLIJ9 23/06/2016 Put 7.500 1.835 1.835 0.000   0 1.835
BSLNO9 23/06/2016 Call 8.000 0.565 0.565 0.000   0 0.565
BSLNP9 23/06/2016 Put 8.000 2.200 2.200 0.000   0 2.200
BSLT89 23/06/2016 Call 8.500 0.455 0.455 0.000   0 0.455
BSLT99 23/06/2016 Put 8.500 2.590 2.590 0.000   0 2.595
BSLQI9 22/12/2016 Call 4.400 2.350 2.350 0.000   0 2.335
BSLQJ9 22/12/2016 Put 4.400 0.385 0.385 0.000   35 0.365
BSLQK9 22/12/2016 Call 4.600 2.220 2.220 0.000   0 2.205
BSLQL9 22/12/2016 Put 4.600 0.445 0.445 0.000   0 0.440
BSLQM9 22/12/2016 Call 4.800 2.090 2.090 0.000   0 2.075
BSLQN9 22/12/2016 Put 4.800 0.505 0.505 0.000   0 0.505
BSLQO9 22/12/2016 Call 5.000 1.970 1.970 0.000   0 1.960
BSLQP9 22/12/2016 Put 5.000 0.580 0.580 0.000   0 0.580
BSLQQ9 22/12/2016 Call 5.500 1.695 1.695 0.000   0 1.685
BSLQR9 22/12/2016 Put 5.500 0.780 0.780 0.000   0 0.785
BSLQE9 22/12/2016 Call 6.000 1.450 1.450 0.000   0 1.440
BSLQF9 22/12/2016 Put 6.000 1.015 1.015 0.000   0 1.020
BSLQS9 22/12/2016 Call 6.500 1.240 1.240 0.000   0 1.235
BSLQT9 22/12/2016 Put 6.500 1.285 1.285 0.000   0 1.290
BSLQG9 22/12/2016 Call 7.000 1.055 1.055 0.000   0 1.050
BSLQH9 22/12/2016 Put 7.000 1.585 1.585 0.000   0 1.590
BSLQU9 22/12/2016 Call 7.500 0.885 0.885 0.000   0 0.880
BSLQV9 22/12/2016 Put 7.500 1.915 1.915 0.000   0 1.920
BSLQY9 22/12/2016 Call 8.000 0.745 0.745 0.000   0 0.740
BSLQZ9 22/12/2016 Put 8.000 2.270 2.270 0.000   0 2.275
BSLTA9 22/12/2016 Call 8.500 0.630 0.630 0.000   0 0.620
BSLTB9 22/12/2016 Put 8.500 2.655 2.655 0.000   0 2.660
BSLZD9 29/06/2017 Call 4.400 2.480 2.480 0.000   0 2.475
BSLZE9 29/06/2017 Put 4.400 0.445 0.445 0.000   0 0.450
BSLZB9 29/06/2017 Call 4.600 2.360 2.360 0.000   0 2.350
BSLZC9 29/06/2017 Put 4.600 0.510 0.510 0.000   0 0.510
BSLZ79 29/06/2017 Call 4.800 2.240 2.240 0.000   0 2.235
BSLZ89 29/06/2017 Put 4.800 0.575 0.575 0.000   0 0.575
BSLZ99 29/06/2017 Call 5.000 2.130 2.130 0.000   0 2.125
BSLZA9 29/06/2017 Put 5.000 0.655 0.655 0.000   0 0.655
BSLZF9 29/06/2017 Call 5.500 1.865 1.865 0.000   0 1.855
BSLZG9 29/06/2017 Put 5.500 0.855 0.855 0.000   0 0.860
BSLZ59 29/06/2017 Call 6.000 1.625 1.625 0.000   0 1.620
BSLZ69 29/06/2017 Put 6.000 1.095 1.095 0.000   0 1.095
BSLZ39 29/06/2017 Call 6.500 1.415 1.415 0.000   0 1.415
BSLZ49 29/06/2017 Put 6.500 1.365 1.365 0.000   0 1.365
BSLZH9 29/06/2017 Call 7.000 1.230 1.230 0.000   0 1.225
BSLZI9 29/06/2017 Put 7.000 1.660 1.660 0.000   0 1.665
BSLZ19 29/06/2017 Call 7.500 1.060 1.060 0.000   0 1.055
BSLZ29 29/06/2017 Put 7.500 1.980 1.980 0.000   0 1.985
BSLZN9 29/06/2017 Call 8.000 0.915 0.915 0.000   0 0.910
BSLZO9 29/06/2017 Put 8.000 2.340 2.340 0.000   0 2.340

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.