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 5.060 Up 0.040 5.000 5.090 5.090 5.130 5.035 965,542 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 0.860 0.860 0.000   0 0.860
BSLF27 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLEO7 30/10/2014 Call 4.300 0.760 0.760 0.000   0 0.760
BSLEP7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BSLBZ7 30/10/2014 Call 4.400 0.660 0.660 0.000   0 0.660
BSLC17 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BSLYB9 30/10/2014 Call 4.500 0.560 0.560 0.000   0 0.560
BSLYC9 30/10/2014 Put 4.500 0.001 0.001 0.000   0 0.001
BSLX29 30/10/2014 Call 4.600 0.465 0.465 0.000   0 0.465
BSLX39 30/10/2014 Put 4.600 0.002 0.002 0.000   0 0.002
BSLWX9 30/10/2014 Call 4.700 0.365 0.365 0.000   0 0.365
BSLWY9 30/10/2014 Put 4.700 0.006 0.006 0.000   0 0.006
BSLWL9 30/10/2014 Call 4.800 0.275 0.275 0.000   0 0.275
BSLWM9 30/10/2014 Put 4.800 0.015 0.015 0.000   0 0.015
BSLVU9 30/10/2014 Call 4.900 0.190 0.190 0.000   0 0.190
BSLVV9 30/10/2014 Put 4.900 0.035 0.035 0.000   0 0.035
BSLW59 30/10/2014 Call 5.000 0.120 0.120 0.000   0 0.120
BSLW69 30/10/2014 Put 5.000 0.065 0.065 0.000   300 0.065
BSLWD9 30/10/2014 Call 5.250 0.020 0.020 0.000   10 0.020
BSLWE9 30/10/2014 Put 5.250 0.215 0.215 0.000   116 0.215
BSLVQ9 30/10/2014 Call 5.500 0.002 0.002 0.000   20 0.002
BSLVR9 30/10/2014 Put 5.500 0.440 0.440 0.000   71 0.440
BSLWB9 30/10/2014 Call 5.750 0.000 0.000 0.000   2,654 0.000
BSLWC9 30/10/2014 Put 5.750 0.690 0.690 0.000   30 0.690
BSLW39 30/10/2014 Call 6.000 0.000 0.000 0.000   6,010 0.000
BSLW49 30/10/2014 Put 6.000 0.940 0.940 0.000   100 0.940
BSLWF9 30/10/2014 Call 6.250 0.000 0.000 0.000   74 0.000
BSLWG9 30/10/2014 Put 6.250 1.190 1.190 0.000   0 1.190
BSLW19 30/10/2014 Call 6.500 0.000 0.000 0.000   431 0.000
BSLW29 30/10/2014 Put 6.500 1.440 1.440 0.000   0 1.440
BSLW79 30/10/2014 Call 6.750 0.000 0.000 0.000   27 0.000
BSLW89 30/10/2014 Put 6.750 1.690 1.690 0.000   0 1.690
BSLWJ9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BSLWK9 30/10/2014 Put 7.000 1.940 1.940 0.000   0 1.940
BSLVS9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLVT9 30/10/2014 Put 7.250 2.190 2.190 0.000   0 2.190
BSLVY9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLVZ9 30/10/2014 Put 7.500 2.440 2.440 0.000   0 2.440
BSLW99 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLWA9 30/10/2014 Put 7.750 2.690 2.690 0.000   0 2.690
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 2.940 2.940 0.000   0 2.940
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 3.190 3.190 0.000   0 3.190
BSLF37 27/11/2014 Call 4.200 0.880 0.880 0.000   0 0.880
BSLF47 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
BSLEQ7 27/11/2014 Call 4.300 0.785 0.785 0.000   0 0.785
BSLER7 27/11/2014 Put 4.300 0.020 0.020 0.000   0 0.020
BSLC27 27/11/2014 Call 4.400 0.695 0.695 0.000   0 0.695
BSLC37 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.025
BSLYD9 27/11/2014 Call 4.500 0.605 0.605 0.000   0 0.605
BSLYE9 27/11/2014 Put 4.500 0.035 0.035 0.000   0 0.035
BSLY79 27/11/2014 Call 4.600 0.525 0.525 0.000   0 0.525
BSLY89 27/11/2014 Put 4.600 0.045 0.045 0.000   0 0.045
BSLXH9 27/11/2014 Call 4.700 0.445 0.445 0.000   0 0.445
BSLXI9 27/11/2014 Put 4.700 0.065 0.065 0.000   50 0.065
BSLXY9 27/11/2014 Call 4.800 0.370 0.370 0.000   0 0.370
BSLXZ9 27/11/2014 Put 4.800 0.090 0.090 0.000   0 0.090
BSLXF9 27/11/2014 Call 4.900 0.300 0.300 0.000   0 0.300
BSLXG9 27/11/2014 Put 4.900 0.125 0.125 0.000   0 0.125
BSLXP9 27/11/2014 Call 5.000 0.240 0.240 0.000   25 0.240
BSLXQ9 27/11/2014 Put 5.000 0.165 0.165 0.000   134 0.165
BSLY19 27/11/2014 Call 5.250 0.125 0.125 0.000   291 0.125
BSLY29 27/11/2014 Put 5.250 0.300 0.300 0.000   7,465 0.300
BSLXL9 27/11/2014 Call 5.500 0.060 0.060 0.000   1,200 0.060
BSLXM9 27/11/2014 Put 5.500 0.475 0.475 0.000   100 0.475
BSLXT9 27/11/2014 Call 5.750 0.025 0.025 0.000   2,063 0.025
BSLXU9 27/11/2014 Put 5.750 0.695 0.695 0.000   0 0.695
BSLY39 27/11/2014 Call 6.000 0.010 0.010 0.000   4,721 0.010
BSLY49 27/11/2014 Put 6.000 0.940 0.940 0.000   50 0.940
BSLXC9 27/11/2014 Call 6.250 0.005 0.005 0.000   10 0.005
BSLXD9 27/11/2014 Put 6.250 1.190 1.190 0.000   0 1.190
BSLXJ9 27/11/2014 Call 6.500 0.002 0.002 0.000   50 0.002
BSLXK9 27/11/2014 Put 6.500 1.440 1.440 0.000   0 1.440
BSLXV9 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
BSLXW9 27/11/2014 Put 6.750 1.690 1.690 0.000   0 1.690
BSLY59 27/11/2014 Call 7.000 0.000 0.000 0.000   160 0.000
BSLY69 27/11/2014 Put 7.000 1.940 1.940 0.000   0 1.940
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLXB9 27/11/2014 Put 7.250 2.190 2.190 0.000   0 2.190
BSLXN9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLXO9 27/11/2014 Put 7.500 2.440 2.440 0.000   0 2.440
BSLXR9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLXS9 27/11/2014 Put 7.750 2.690 2.690 0.000   0 2.690
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBS7 27/11/2014 Put 8.000 2.940 2.940 0.000   0 2.940
BSLD18 18/12/2014 Call 1.200 3.865 3.865 0.000   1,400 3.865
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.265 3.265 0.000   0 3.265
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 2.670 2.670 0.000   1,400 2.670
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.370 2.370 0.000   0 2.370
BSLF67 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 2.075 2.075 0.000   50 2.075
BSLCT8 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLRK9 18/12/2014 Call 3.300 1.780 1.780 0.000   0 1.780
BSLRL9 18/12/2014 Put 3.300 0.001 0.001 0.000   0 0.001
BSLD38 18/12/2014 Call 3.600 1.485 1.485 0.000   0 1.485
BSLD48 18/12/2014 Put 3.600 0.004 0.004 0.000   0 0.004
BSLQ89 18/12/2014 Call 3.900 1.190 1.190 0.000   0 1.190
BSLQ99 18/12/2014 Put 3.900 0.010 0.010 0.000   0 0.010
BSLCW8 18/12/2014 Call 4.200 0.910 0.910 0.000   125 0.910
BSLCX8 18/12/2014 Put 4.200 0.030 0.030 0.000   200 0.030
BSLQ49 18/12/2014 Call 4.500 0.645 0.645 0.000   164 0.645
BSLQ59 18/12/2014 Put 4.500 0.070 0.070 0.000   1,000 0.070
BSLGM8 18/12/2014 Call 4.800 0.415 0.415 0.000   0 0.415
BSLGN8 18/12/2014 Put 4.800 0.145 0.145 0.000   3,470 0.145
BSLQA9 18/12/2014 Call 5.100 0.245 0.245 0.000   300 0.245
BSLQB9 18/12/2014 Put 5.100 0.270 0.270 0.000   3,069 0.270
BSLKG8 18/12/2014 Call 5.400 0.125 0.125 0.000   34,385 0.125
BSLKH8 18/12/2014 Put 5.400 0.455 0.455 0.000   1,238 0.455
BSLQ29 18/12/2014 Call 5.700 0.060 0.060 0.000   36,981 0.060
BSLQ39 18/12/2014 Put 5.700 0.690 0.690 0.000   418 0.690
BSLNW8 18/12/2014 Call 6.000 0.030 0.030 0.000   1,060 0.030
BSLNX8 18/12/2014 Put 6.000 0.955 0.955 0.000   460 0.955
BSLQC9 18/12/2014 Call 6.300 0.015 0.015 0.000   1,487 0.015
BSLQD9 18/12/2014 Put 6.300 1.240 1.240 0.000   340 1.240
BSLUA8 18/12/2014 Call 6.600 0.006 0.006 0.000   488 0.006
BSLUB8 18/12/2014 Put 6.600 1.540 1.540 0.000   200 1.540
BSLPZ9 18/12/2014 Call 6.900 0.003 0.003 0.000   0 0.003
BSLQ19 18/12/2014 Put 6.900 1.840 1.840 0.000   0 1.840
BSLWC8 18/12/2014 Call 7.200 0.001 0.001 0.000   2,315 0.001
BSLWD8 18/12/2014 Put 7.200 2.140 2.140 0.000   0 2.140
BSLQ69 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLQ79 18/12/2014 Put 7.500 2.440 2.440 0.000   0 2.440
BSLBS9 18/12/2014 Call 7.800 0.000 0.000 0.000   40 0.000
BSLBT9 18/12/2014 Put 7.800 2.740 2.740 0.000   0 2.740
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 3.040 3.040 0.000   0 3.040
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 3.020 3.020 0.000   1,000 3.020
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.340 3.340 0.000   0 3.340
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.645 3.645 0.000   0 3.645
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.900 7.900 0.000   502 7.900
BSLF77 29/01/2015 Call 4.200 0.940 0.940 0.000   0 0.940
BSLF87 29/01/2015 Put 4.200 0.055 0.055 0.000   0 0.055
BSLES7 29/01/2015 Call 4.300 0.855 0.855 0.000   0 0.855
BSLET7 29/01/2015 Put 4.300 0.065 0.065 0.000   0 0.065
BSLC87 29/01/2015 Call 4.400 0.780 0.780 0.000   0 0.780
BSLC97 29/01/2015 Put 4.400 0.085 0.085 0.000   120 0.085
BSLC67 29/01/2015 Call 4.500 0.710 0.710 0.000   0 0.710
BSLC77 29/01/2015 Put 4.500 0.105 0.105 0.000   0 0.105
BSLC47 29/01/2015 Call 4.600 0.640 0.640 0.000   0 0.640
BSLC57 29/01/2015 Put 4.600 0.130 0.130 0.000   0 0.130
BSLB97 29/01/2015 Call 4.700 0.565 0.565 0.000   0 0.565
BSLBF7 29/01/2015 Put 4.700 0.160 0.160 0.000   58 0.160
BSLBP7 29/01/2015 Call 4.800 0.500 0.500 0.000   0 0.500
BSLBQ7 29/01/2015 Put 4.800 0.190 0.190 0.000   200 0.190
BSLB57 29/01/2015 Call 4.900 0.435 0.435 0.000   0 0.435
BSLB67 29/01/2015 Put 4.900 0.230 0.230 0.000   150 0.230
BSLZP9 29/01/2015 Call 5.000 0.380 0.380 0.000   0 0.380
BSLZQ9 29/01/2015 Put 5.000 0.275 0.275 0.000   0 0.275
BSLBK7 29/01/2015 Call 5.250 0.260 0.260 0.000   0 0.260
BSLBL7 29/01/2015 Put 5.250 0.405 0.405 0.000   100 0.405
BSLB77 29/01/2015 Call 5.500 0.170 0.170 0.000   50 0.170
BSLB87 29/01/2015 Put 5.500 0.570 0.570 0.000   30 0.570
BSLB37 29/01/2015 Call 5.750 0.110 0.110 0.000   0 0.110
BSLB47 29/01/2015 Put 5.750 0.760 0.760 0.000   174 0.760
BSLZR9 29/01/2015 Call 6.000 0.070 0.070 0.000   230 0.070
BSLZS9 29/01/2015 Put 6.000 0.975 0.975 0.000   0 0.975
BSLBI7 29/01/2015 Call 6.250 0.050 0.050 0.000   0 0.050
BSLBJ7 29/01/2015 Put 6.250 1.205 1.205 0.000   0 1.205
BSLZX9 29/01/2015 Call 6.500 0.035 0.035 0.000   200 0.035
BSLZY9 29/01/2015 Put 6.500 1.445 1.445 0.000   0 1.445
BSLZV9 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
BSLZW9 29/01/2015 Put 6.750 1.690 1.690 0.000   0 1.690
BSLBM7 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BSLBO7 29/01/2015 Put 7.000 1.940 1.940 0.000   0 1.940
BSLBG7 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.015
BSLBH7 29/01/2015 Put 7.250 2.190 2.190 0.000   0 2.190
BSLB17 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.010
BSLB27 29/01/2015 Put 7.500 2.440 2.440 0.000   0 2.440
BSLZT9 29/01/2015 Call 7.750 0.006 0.006 0.000   0 0.006
BSLZU9 29/01/2015 Put 7.750 2.690 2.690 0.000   0 2.690
BSLBT7 29/01/2015 Call 8.000 0.004 0.004 0.000   0 0.004
BSLBU7 29/01/2015 Put 8.000 2.940 2.940 0.000   0 2.940
BSLDP7 29/01/2015 Call 8.010 0.004 0.004 0.000   0 0.004
BSLDO7 29/01/2015 Put 8.010 2.905 2.905 0.000   0 2.905
BSLF97 26/02/2015 Call 4.200 0.985 0.985 0.000   0 0.985
BSLFF7 26/02/2015 Put 4.200 0.090 0.090 0.000   0 0.090
BSLEU7 26/02/2015 Call 4.300 0.905 0.905 0.000   0 0.905
BSLEV7 26/02/2015 Put 4.300 0.110 0.110 0.000   0 0.110
BSLEG7 26/02/2015 Call 4.400 0.825 0.825 0.000   0 0.825
BSLEH7 26/02/2015 Put 4.400 0.130 0.130 0.000   0 0.130
BSLCX7 26/02/2015 Call 4.500 0.750 0.750 0.000   0 0.750
BSLCY7 26/02/2015 Put 4.500 0.155 0.155 0.000   260 0.155
BSLCN7 26/02/2015 Call 4.600 0.680 0.680 0.000   0 0.680
BSLCO7 26/02/2015 Put 4.600 0.185 0.185 0.000   0 0.185
BSLCT7 26/02/2015 Call 4.700 0.615 0.615 0.000   0 0.615
BSLCU7 26/02/2015 Put 4.700 0.215 0.215 0.000   0 0.215
BSLCJ7 26/02/2015 Call 4.800 0.550 0.550 0.000   0 0.550
BSLCK7 26/02/2015 Put 4.800 0.255 0.255 0.000   58 0.255
BSLCV7 26/02/2015 Call 4.900 0.495 0.495 0.000   0 0.495
BSLCW7 26/02/2015 Put 4.900 0.295 0.295 0.000   0 0.295
BSLCL7 26/02/2015 Call 5.000 0.440 0.440 0.000   0 0.440
BSLCM7 26/02/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BSLCZ7 26/02/2015 Call 5.250 0.320 0.320 0.000   0 0.320
BSLD17 26/02/2015 Put 5.250 0.470 0.470 0.000   100 0.470
BSLCP7 26/02/2015 Call 5.500 0.230 0.230 0.000   0 0.230
BSLCQ7 26/02/2015 Put 5.500 0.630 0.630 0.000   0 0.630
BSLCF7 26/02/2015 Call 5.750 0.160 0.160 0.000   0 0.160
BSLCG7 26/02/2015 Put 5.750 0.810 0.810 0.000   0 0.810
BSLD67 26/02/2015 Call 6.000 0.110 0.110 0.000   0 0.110
BSLD77 26/02/2015 Put 6.000 1.015 1.015 0.000   0 1.015
BSLD47 26/02/2015 Call 6.250 0.075 0.075 0.000   0 0.075
BSLD57 26/02/2015 Put 6.250 1.235 1.235 0.000   0 1.235
BSLCR7 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BSLCS7 26/02/2015 Put 6.500 1.465 1.465 0.000   0 1.465
BSLCH7 26/02/2015 Call 6.750 0.040 0.040 0.000   0 0.040
BSLCI7 26/02/2015 Put 6.750 1.700 1.700 0.000   0 1.700
BSLD87 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLD97 26/02/2015 Put 7.000 1.945 1.945 0.000   0 1.945
BSLD27 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLD37 26/02/2015 Put 7.250 2.195 2.195 0.000   0 2.195
BSLDK7 26/02/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLDL7 26/02/2015 Put 7.500 2.445 2.445 0.000   0 2.445
BSLDQ7 26/02/2015 Call 8.010 0.015 0.015 0.000   0 0.015
BSLDR7 26/02/2015 Put 8.010 2.895 2.895 0.000   0 2.895
BSLWP9 26/03/2015 Call 2.200 2.885 2.885 0.000   187 2.885
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.185 1.185 0.000   0 1.185
BSLY98 26/03/2015 Put 4.000 0.075 0.075 0.000   0 0.075
BSLY68 26/03/2015 Call 4.200 1.020 1.020 0.000   108 1.020
BSLY78 26/03/2015 Put 4.200 0.115 0.115 0.000   0 0.115
BSLEW7 26/03/2015 Call 4.300 0.945 0.945 0.000   0 0.945
BSLEX7 26/03/2015 Put 4.300 0.140 0.140 0.000   0 0.140
BSLYA8 26/03/2015 Call 4.400 0.865 0.865 0.000   0 0.865
BSLYB8 26/03/2015 Put 4.400 0.160 0.160 0.000   0 0.160
BSLYF9 26/03/2015 Call 4.500 0.795 0.795 0.000   0 0.795
BSLYG9 26/03/2015 Put 4.500 0.190 0.190 0.000   8 0.190
BSLYC8 26/03/2015 Call 4.600 0.725 0.725 0.000   0 0.725
BSLYD8 26/03/2015 Put 4.600 0.220 0.220 0.000   36 0.220
BSLUJ9 26/03/2015 Call 4.700 0.660 0.660 0.000   0 0.660
BSLUK9 26/03/2015 Put 4.700 0.255 0.255 0.000   0 0.255
BSLYG8 26/03/2015 Call 4.800 0.595 0.595 0.000   0 0.595
BSLYH8 26/03/2015 Put 4.800 0.290 0.290 0.000   300 0.290
BSLUF9 26/03/2015 Call 4.900 0.535 0.535 0.000   0 0.535
BSLUG9 26/03/2015 Put 4.900 0.335 0.335 0.000   0 0.335
BSLYI8 26/03/2015 Call 5.000 0.480 0.480 0.000   60 0.480
BSLYJ8 26/03/2015 Put 5.000 0.380 0.380 0.000   160 0.380
BSLUL9 26/03/2015 Call 5.250 0.365 0.365 0.000   9 0.365
BSLUM9 26/03/2015 Put 5.250 0.510 0.510 0.000   300 0.510
BSLYM8 26/03/2015 Call 5.500 0.270 0.270 0.000   0 0.270
BSLYN8 26/03/2015 Put 5.500 0.665 0.665 0.000   132 0.665
BSLUD9 26/03/2015 Call 5.750 0.195 0.195 0.000   300 0.195
BSLUE9 26/03/2015 Put 5.750 0.840 0.840 0.000   25 0.840
BSLYE8 26/03/2015 Call 6.000 0.140 0.140 0.000   260 0.140
BSLYF8 26/03/2015 Put 6.000 1.040 1.040 0.000   292 1.040
BSLUN9 26/03/2015 Call 6.250 0.100 0.100 0.000   156 0.100
BSLUO9 26/03/2015 Put 6.250 1.250 1.250 0.000   0 1.250
BSLYK8 26/03/2015 Call 6.500 0.070 0.070 0.000   50 0.070
BSLYL8 26/03/2015 Put 6.500 1.475 1.475 0.000   0 1.475
BSLUB9 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
BSLUC9 26/03/2015 Put 6.750 1.715 1.715 0.000   0 1.715
BSLYO8 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
BSLYP8 26/03/2015 Put 7.000 1.955 1.955 0.000   0 1.955
BSLUH9 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLUI9 26/03/2015 Put 7.250 2.200 2.200 0.000   0 2.200
BSLC79 26/03/2015 Call 7.500 0.030 0.030 0.000   554 0.030
BSLC89 26/03/2015 Put 7.500 2.450 2.450 0.000   0 2.450
BSLU99 26/03/2015 Call 7.750 0.025 0.025 0.000   0 0.025
BSLUA9 26/03/2015 Put 7.750 2.700 2.700 0.000   0 2.700
BSLN69 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
BSLN79 26/03/2015 Put 8.000 2.950 2.950 0.000   0 2.950
BSLDT7 26/03/2015 Call 8.010 0.025 0.025 0.000   0 0.025
BSLDS7 26/03/2015 Put 8.010 2.910 2.910 0.000   180 2.910
BSLVI9 26/03/2015 Call 8.250 0.025 0.025 0.000   0 0.025
BSLVJ9 26/03/2015 Put 8.250 3.200 3.200 0.000   0 3.200
BSLSZ9 26/03/2015 Call 8.500 0.020 0.020 0.000   0 0.020
BSLT19 26/03/2015 Put 8.500 3.450 3.450 0.000   0 3.450
BSLYI9 26/03/2015 Call 11.010 0.001 0.001 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.830 5.830 0.000   345 5.830
BSLEV8 25/06/2015 Call 1.200 3.880 3.880 0.000   0 3.880
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.295 3.295 0.000   0 3.295
BSLF78 25/06/2015 Put 1.800 0.003 0.003 0.000   0 0.003
BSLET8 25/06/2015 Call 2.400 2.705 2.705 0.000   0 2.705
BSLEU8 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
BSLFG7 25/06/2015 Call 2.700 2.415 2.415 0.000   0 2.415
BSLFH7 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
BSLF28 25/06/2015 Call 3.000 2.130 2.130 0.000   0 2.130
BSLF38 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
BSLZJ9 25/06/2015 Call 3.300 1.850 1.850 0.000   0 1.850
BSLZK9 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.055
BSLEX8 25/06/2015 Call 3.600 1.580 1.580 0.000   0 1.580
BSLEY8 25/06/2015 Put 3.600 0.085 0.085 0.000   0 0.085
BSLYT9 25/06/2015 Call 3.900 1.330 1.330 0.000   0 1.330
BSLYU9 25/06/2015 Put 3.900 0.125 0.125 0.000   0 0.125
BSLF48 25/06/2015 Call 4.200 1.100 1.100 0.000   100 1.100
BSLF58 25/06/2015 Put 4.200 0.190 0.190 0.000   600 0.190
BSLYP9 25/06/2015 Call 4.500 0.895 0.895 0.000   0 0.895
BSLYQ9 25/06/2015 Put 4.500 0.275 0.275 0.000   0 0.275
BSLGO8 25/06/2015 Call 4.800 0.715 0.715 0.000   0 0.715
BSLGP8 25/06/2015 Put 4.800 0.390 0.390 0.000   0 0.390
BSLYR9 25/06/2015 Call 5.100 0.560 0.560 0.000   0 0.560
BSLYS9 25/06/2015 Put 5.100 0.530 0.530 0.000   0 0.530
BSLKI8 25/06/2015 Call 5.400 0.435 0.435 0.000   400 0.435
BSLKJ8 25/06/2015 Put 5.400 0.695 0.695 0.000   0 0.695
BSLYV9 25/06/2015 Call 5.700 0.330 0.330 0.000   0 0.330
BSLYW9 25/06/2015 Put 5.700 0.885 0.885 0.000   1 0.885
BSLNY8 25/06/2015 Call 6.000 0.250 0.250 0.000   355 0.250
BSLNZ8 25/06/2015 Put 6.000 1.100 1.100 0.000   400 1.100
BSLYL9 25/06/2015 Call 6.300 0.185 0.185 0.000   1 0.185
BSLYM9 25/06/2015 Put 6.300 1.340 1.340 0.000   300 1.340
BSLUC8 25/06/2015 Call 6.600 0.135 0.135 0.000   200 0.135
BSLUD8 25/06/2015 Put 6.600 1.595 1.595 0.000   0 1.595
BSLYX9 25/06/2015 Call 6.900 0.100 0.100 0.000   500 0.100
BSLYZ9 25/06/2015 Put 6.900 1.870 1.870 0.000   0 1.870
BSLWE8 25/06/2015 Call 7.200 0.075 0.075 0.000   0 0.075
BSLWF8 25/06/2015 Put 7.200 2.155 2.155 0.000   0 2.155
BSLYN9 25/06/2015 Call 7.500 0.055 0.055 0.000   350 0.055
BSLYO9 25/06/2015 Put 7.500 2.445 2.445 0.000   0 2.445
BSLBU9 25/06/2015 Call 7.800 0.040 0.040 0.000   100 0.040
BSLBV9 25/06/2015 Put 7.800 2.740 2.740 0.000   0 2.740
BSLZL9 25/06/2015 Call 8.100 0.035 0.035 0.000   0 0.035
BSLZM9 25/06/2015 Put 8.100 3.040 3.040 0.000   0 3.040
BSLN89 25/06/2015 Call 8.400 0.030 0.030 0.000   0 0.030
BSLN99 25/06/2015 Put 8.400 3.340 3.340 0.000   0 3.340
BSLT29 25/06/2015 Call 9.000 0.025 0.025 0.000   0 0.025
BSLT39 25/06/2015 Put 9.000 3.940 3.940 0.000   0 3.940
BSLKU9 24/09/2015 Call 3.800 1.495 1.495 0.000   0 1.495
BSLKV9 24/09/2015 Put 3.800 0.165 0.165 0.000   0 0.165
BSLL19 24/09/2015 Call 4.000 1.350 1.350 0.000   0 1.350
BSLL29 24/09/2015 Put 4.000 0.210 0.210 0.000   90 0.210
BSLKY9 24/09/2015 Call 4.200 1.200 1.200 0.000   0 1.200
BSLKZ9 24/09/2015 Put 4.200 0.260 0.260 0.000   0 0.260
BSLEY7 24/09/2015 Call 4.300 1.135 1.135 0.000   0 1.135
BSLEZ7 24/09/2015 Put 4.300 0.290 0.290 0.000   0 0.290
BSLL39 24/09/2015 Call 4.400 1.065 1.065 0.000   0 1.065
BSLL49 24/09/2015 Put 4.400 0.320 0.320 0.000   0 0.320
BSLDW7 24/09/2015 Call 4.500 1.000 1.000 0.000   0 1.000
BSLDX7 24/09/2015 Put 4.500 0.355 0.355 0.000   0 0.355
BSLL59 24/09/2015 Call 4.600 0.940 0.940 0.000   0 0.940
BSLL69 24/09/2015 Put 4.600 0.390 0.390 0.000   0 0.390
BSLDU7 24/09/2015 Call 4.700 0.880 0.880 0.000   0 0.880
BSLDV7 24/09/2015 Put 4.700 0.430 0.430 0.000   0 0.430
BSLKQ9 24/09/2015 Call 4.800 0.825 0.825 0.000   0 0.825
BSLKR9 24/09/2015 Put 4.800 0.475 0.475 0.000   0 0.475
BSLDY7 24/09/2015 Call 4.900 0.770 0.770 0.000   0 0.770
BSLDZ7 24/09/2015 Put 4.900 0.520 0.520 0.000   0 0.520
BSLKS9 24/09/2015 Call 5.000 0.720 0.720 0.000   0 0.720
BSLKT9 24/09/2015 Put 5.000 0.565 0.565 0.000   0 0.565
BSLE37 24/09/2015 Call 5.250 0.605 0.605 0.000   0 0.605
BSLE47 24/09/2015 Put 5.250 0.695 0.695 0.000   0 0.695
BSLKO9 24/09/2015 Call 5.500 0.505 0.505 0.000   35 0.505
BSLKP9 24/09/2015 Put 5.500 0.840 0.840 0.000   0 0.840
BSLE97 24/09/2015 Call 5.750 0.415 0.415 0.000   400 0.415
BSLEF7 24/09/2015 Put 5.750 1.000 1.000 0.000   0 1.000
BSLKW9 24/09/2015 Call 6.000 0.340 0.340 0.000   37 0.340
BSLKX9 24/09/2015 Put 6.000 1.175 1.175 0.000   90 1.175
BSLE57 24/09/2015 Call 6.250 0.280 0.280 0.000   0 0.280
BSLE67 24/09/2015 Put 6.250 1.360 1.360 0.000   0 1.360
BSLLB9 24/09/2015 Call 6.500 0.220 0.220 0.000   0 0.220
BSLLC9 24/09/2015 Put 6.500 1.555 1.555 0.000   0 1.555
BSLE77 24/09/2015 Call 6.750 0.175 0.175 0.000   0 0.175
BSLE87 24/09/2015 Put 6.750 1.760 1.760 0.000   0 1.760
BSLLD9 24/09/2015 Call 7.000 0.140 0.140 0.000   0 0.140
BSLLE9 24/09/2015 Put 7.000 1.985 1.985 0.000   0 1.985
BSLE17 24/09/2015 Call 7.250 0.115 0.115 0.000   0 0.115
BSLE27 24/09/2015 Put 7.250 2.215 2.215 0.000   0 2.215
BSLMN9 24/09/2015 Call 7.500 0.095 0.095 0.000   400 0.095
BSLMO9 24/09/2015 Put 7.500 2.455 2.455 0.000   0 2.455
BSLNK9 24/09/2015 Call 8.000 0.070 0.070 0.000   0 0.070
BSLNL9 24/09/2015 Put 8.000 2.945 2.945 0.000   0 2.945
BSLT49 24/09/2015 Call 8.500 0.055 0.055 0.000   0 0.055
BSLT59 24/09/2015 Put 8.500 3.440 3.440 0.000   0 3.440
BSLQ48 17/12/2015 Call 3.600 1.690 1.690 0.000   83 1.690
BSLQ58 17/12/2015 Put 3.600 0.230 0.230 0.000   83 0.230
BSLQ28 17/12/2015 Call 3.800 1.550 1.550 0.000   0 1.550
BSLQ38 17/12/2015 Put 3.800 0.255 0.255 0.000   0 0.255
BSLQ88 17/12/2015 Call 4.000 1.405 1.405 0.000   0 1.405
BSLQ98 17/12/2015 Put 4.000 0.290 0.290 0.000   0 0.290
BSLQ68 17/12/2015 Call 4.200 1.270 1.270 0.000   0 1.270
BSLQ78 17/12/2015 Put 4.200 0.330 0.330 0.000   0 0.330
BSLQC8 17/12/2015 Call 4.400 1.140 1.140 0.000   0 1.140
BSLQD8 17/12/2015 Put 4.400 0.390 0.390 0.000   0 0.390
BSLQE8 17/12/2015 Call 4.600 1.025 1.025 0.000   0 1.025
BSLQF8 17/12/2015 Put 4.600 0.460 0.460 0.000   0 0.460
BSLUG8 17/12/2015 Call 4.800 0.915 0.915 0.000   0 0.915
BSLUH8 17/12/2015 Put 4.800 0.545 0.545 0.000   0 0.545
BSLUI8 17/12/2015 Call 5.000 0.815 0.815 0.000   36 0.815
BSLUJ8 17/12/2015 Put 5.000 0.640 0.640 0.000   52 0.640
BSLUE8 17/12/2015 Call 5.500 0.605 0.605 0.000   120 0.605
BSLUF8 17/12/2015 Put 5.500 0.915 0.915 0.000   154 0.915
BSLWG8 17/12/2015 Call 6.000 0.450 0.450 0.000   10 0.450
BSLWH8 17/12/2015 Put 6.000 1.240 1.240 0.000   0 1.240
BSLWW8 17/12/2015 Call 6.500 0.335 0.335 0.000   0 0.335
BSLWX8 17/12/2015 Put 6.500 1.620 1.620 0.000   0 1.620
BSLXB8 17/12/2015 Call 7.000 0.245 0.245 0.000   0 0.245
BSLXC8 17/12/2015 Put 7.000 2.035 2.035 0.000   0 2.035
BSLC99 17/12/2015 Call 7.500 0.175 0.175 0.000   0 0.175
BSLCF9 17/12/2015 Put 7.500 2.485 2.485 0.000   0 2.485
BSLNM9 17/12/2015 Call 8.000 0.120 0.120 0.000   150 0.120
BSLNN9 17/12/2015 Put 8.000 2.955 2.955 0.000   0 2.955
BSLT69 17/12/2015 Call 8.500 0.090 0.090 0.000   0 0.090
BSLT79 17/12/2015 Put 8.500 3.440 3.440 0.000   0 3.440
BSLEI7 23/03/2016 Call 4.200 1.370 1.370 0.000   0 1.370
BSLEJ7 23/03/2016 Put 4.200 0.345 0.345 0.000   0 0.345
BSLX49 23/03/2016 Call 4.400 1.255 1.255 0.000   0 1.255
BSLX59 23/03/2016 Put 4.400 0.420 0.420 0.000   0 0.420
BSLUP9 23/03/2016 Call 4.600 1.140 1.140 0.000   0 1.140
BSLUQ9 23/03/2016 Put 4.600 0.500 0.500 0.000   0 0.500
BSLUX9 23/03/2016 Call 4.800 1.035 1.035 0.000   0 1.035
BSLUY9 23/03/2016 Put 4.800 0.585 0.585 0.000   0 0.585
BSLUZ9 23/03/2016 Call 5.000 0.935 0.935 0.000   0 0.935
BSLV19 23/03/2016 Put 5.000 0.680 0.680 0.000   0 0.680
BSLV29 23/03/2016 Call 5.500 0.715 0.715 0.000   0 0.715
BSLV39 23/03/2016 Put 5.500 0.955 0.955 0.000   0 0.955
BSLUV9 23/03/2016 Call 6.000 0.540 0.540 0.000   0 0.540
BSLUW9 23/03/2016 Put 6.000 1.280 1.280 0.000   0 1.280
BSLV69 23/03/2016 Call 6.500 0.400 0.400 0.000   0 0.400
BSLV79 23/03/2016 Put 6.500 1.650 1.650 0.000   0 1.650
BSLUR9 23/03/2016 Call 7.000 0.295 0.295 0.000   0 0.295
BSLUS9 23/03/2016 Put 7.000 2.050 2.050 0.000   0 2.050
BSLV49 23/03/2016 Call 7.500 0.225 0.225 0.000   0 0.225
BSLV59 23/03/2016 Put 7.500 2.485 2.485 0.000   0 2.485
BSLUT9 23/03/2016 Call 8.000 0.190 0.190 0.000   0 0.190
BSLUU9 23/03/2016 Put 8.000 2.950 2.950 0.000   0 2.950
BSLV89 23/03/2016 Call 8.500 0.200 0.200 0.000   0 0.200
BSLV99 23/03/2016 Put 8.500 3.440 3.440 0.000   0 3.440
BSLFL9 23/06/2016 Call 3.800 1.710 1.710 0.000   0 1.710
BSLFM9 23/06/2016 Put 3.800 0.260 0.260 0.000   0 0.260
BSLFV9 23/06/2016 Call 4.000 1.580 1.580 0.000   0 1.580
BSLFW9 23/06/2016 Put 4.000 0.325 0.325 0.000   0 0.325
BSLFT9 23/06/2016 Call 4.200 1.455 1.455 0.000   0 1.455
BSLFU9 23/06/2016 Put 4.200 0.390 0.390 0.000   0 0.390
BSLFH9 23/06/2016 Call 4.400 1.340 1.340 0.000   0 1.340
BSLFI9 23/06/2016 Put 4.400 0.470 0.470 0.000   0 0.470
BSLFN9 23/06/2016 Call 4.600 1.225 1.225 0.000   0 1.225
BSLFO9 23/06/2016 Put 4.600 0.550 0.550 0.000   0 0.550
BSLFP9 23/06/2016 Call 4.800 1.125 1.125 0.000   0 1.125
BSLFQ9 23/06/2016 Put 4.800 0.645 0.645 0.000   0 0.645
BSLFR9 23/06/2016 Call 5.000 1.025 1.025 0.000   0 1.025
BSLFS9 23/06/2016 Put 5.000 0.740 0.740 0.000   105 0.740
BSLFX9 23/06/2016 Call 5.500 0.815 0.815 0.000   0 0.815
BSLFY9 23/06/2016 Put 5.500 1.015 1.015 0.000   0 1.015
BSLFJ9 23/06/2016 Call 6.000 0.655 0.655 0.000   0 0.655
BSLFK9 23/06/2016 Put 6.000 1.335 1.335 0.000   0 1.335
BSLFZ9 23/06/2016 Call 6.500 0.530 0.530 0.000   0 0.530
BSLG19 23/06/2016 Put 6.500 1.695 1.695 0.000   0 1.695
BSLG29 23/06/2016 Call 7.000 0.430 0.430 0.000   0 0.430
BSLG39 23/06/2016 Put 7.000 2.090 2.090 0.000   0 2.090
BSLII9 23/06/2016 Call 7.500 0.330 0.330 0.000   0 0.330
BSLIJ9 23/06/2016 Put 7.500 2.515 2.515 0.000   0 2.515
BSLNO9 23/06/2016 Call 8.000 0.230 0.230 0.000   0 0.230
BSLNP9 23/06/2016 Put 8.000 2.965 2.965 0.000   0 2.965
BSLT89 23/06/2016 Call 8.500 0.150 0.150 0.000   0 0.150
BSLT99 23/06/2016 Put 8.500 3.445 3.445 0.000   0 3.445
BSLEK7 22/12/2016 Call 4.200 1.585 1.585 0.000   0 1.585
BSLEL7 22/12/2016 Put 4.200 0.445 0.445 0.000   0 0.445
BSLQI9 22/12/2016 Call 4.400 1.480 1.480 0.000   0 1.480
BSLQJ9 22/12/2016 Put 4.400 0.525 0.525 0.000   35 0.525
BSLQK9 22/12/2016 Call 4.600 1.375 1.375 0.000   0 1.375
BSLQL9 22/12/2016 Put 4.600 0.615 0.615 0.000   0 0.615
BSLQM9 22/12/2016 Call 4.800 1.275 1.275 0.000   0 1.275
BSLQN9 22/12/2016 Put 4.800 0.710 0.710 0.000   0 0.710
BSLQO9 22/12/2016 Call 5.000 1.180 1.180 0.000   0 1.180
BSLQP9 22/12/2016 Put 5.000 0.810 0.810 0.000   0 0.810
BSLQQ9 22/12/2016 Call 5.500 0.965 0.965 0.000   0 0.965
BSLQR9 22/12/2016 Put 5.500 1.095 1.095 0.000   0 1.095
BSLQE9 22/12/2016 Call 6.000 0.790 0.790 0.000   0 0.790
BSLQF9 22/12/2016 Put 6.000 1.410 1.410 0.000   0 1.410
BSLQS9 22/12/2016 Call 6.500 0.640 0.640 0.000   0 0.640
BSLQT9 22/12/2016 Put 6.500 1.760 1.760 0.000   0 1.760
BSLQG9 22/12/2016 Call 7.000 0.510 0.510 0.000   0 0.510
BSLQH9 22/12/2016 Put 7.000 2.140 2.140 0.000   0 2.140
BSLQU9 22/12/2016 Call 7.500 0.405 0.405 0.000   0 0.405
BSLQV9 22/12/2016 Put 7.500 2.555 2.555 0.000   0 2.555
BSLQY9 22/12/2016 Call 8.000 0.325 0.325 0.000   0 0.325
BSLQZ9 22/12/2016 Put 8.000 3.005 3.005 0.000   0 3.005
BSLTA9 22/12/2016 Call 8.500 0.255 0.255 0.000   0 0.255
BSLTB9 22/12/2016 Put 8.500 3.480 3.480 0.000   0 3.480
BSLEM7 29/06/2017 Call 4.200 1.720 1.720 0.000   0 1.720
BSLEN7 29/06/2017 Put 4.200 0.540 0.540 0.000   0 0.540
BSLZD9 29/06/2017 Call 4.400 1.615 1.615 0.000   0 1.615
BSLZE9 29/06/2017 Put 4.400 0.620 0.620 0.000   0 0.620
BSLZB9 29/06/2017 Call 4.600 1.520 1.520 0.000   0 1.520
BSLZC9 29/06/2017 Put 4.600 0.710 0.710 0.000   0 0.710
BSLZ79 29/06/2017 Call 4.800 1.420 1.420 0.000   0 1.420
BSLZ89 29/06/2017 Put 4.800 0.805 0.805 0.000   0 0.805
BSLZ99 29/06/2017 Call 5.000 1.325 1.325 0.000   0 1.325
BSLZA9 29/06/2017 Put 5.000 0.900 0.900 0.000   100 0.900
BSLZF9 29/06/2017 Call 5.500 1.120 1.120 0.000   0 1.120
BSLZG9 29/06/2017 Put 5.500 1.175 1.175 0.000   0 1.175
BSLZ59 29/06/2017 Call 6.000 0.945 0.945 0.000   0 0.945
BSLZ69 29/06/2017 Put 6.000 1.485 1.485 0.000   0 1.485
BSLZ39 29/06/2017 Call 6.500 0.790 0.790 0.000   0 0.790
BSLZ49 29/06/2017 Put 6.500 1.825 1.825 0.000   0 1.825
BSLZH9 29/06/2017 Call 7.000 0.650 0.650 0.000   0 0.650
BSLZI9 29/06/2017 Put 7.000 2.195 2.195 0.000   0 2.195
BSLZ19 29/06/2017 Call 7.500 0.545 0.545 0.000   0 0.545
BSLZ29 29/06/2017 Put 7.500 2.590 2.590 0.000   0 2.590
BSLZN9 29/06/2017 Call 8.000 0.450 0.450 0.000   0 0.450
BSLZO9 29/06/2017 Put 8.000 3.020 3.020 0.000   0 3.020
BSLBV7 29/06/2017 Call 8.500 0.370 0.370 0.000   0 0.370
BSLBW7 29/06/2017 Put 8.500 3.475 3.475 0.000   0 3.475

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.