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 5.500 Up 0.310 5.430 5.510 5.250 5.520 5.245 4,113,399 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGT7 29/01/2015 Call 4.100 1.420 1.420 0.000   0 1.420
BSLGU7 29/01/2015 Put 4.100 0.005 0.005 0.000   0 0.005
BSLF77 29/01/2015 Call 4.200 1.320 1.320 0.000   0 1.320
BSLF87 29/01/2015 Put 4.200 0.008 0.008 0.000   0 0.008
BSLES7 29/01/2015 Call 4.300 1.225 1.225 0.000   0 1.225
BSLET7 29/01/2015 Put 4.300 0.010 0.010 0.000   0 0.010
BSLC87 29/01/2015 Call 4.400 1.125 1.125 0.000   0 1.125
BSLC97 29/01/2015 Put 4.400 0.015 0.015 0.000   120 0.015
BSLC67 29/01/2015 Call 4.500 1.030 1.030 0.000   0 1.030
BSLC77 29/01/2015 Put 4.500 0.020 0.020 0.000   0 0.020
BSLC47 29/01/2015 Call 4.600 0.935 0.935 0.000   0 0.935
BSLC57 29/01/2015 Put 4.600 0.025 0.025 0.000   138 0.025
BSLB97 29/01/2015 Call 4.700 0.840 0.840 0.000   0 0.840
BSLBF7 29/01/2015 Put 4.700 0.030 0.030 0.000   88 0.030
BSLBP7 29/01/2015 Call 4.800 0.750 0.750 0.000   0 0.750
BSLBQ7 29/01/2015 Put 4.800 0.035 0.035 0.000   390 0.035
BSLB57 29/01/2015 Call 4.900 0.660 0.660 0.000   0 0.660
BSLB67 29/01/2015 Put 4.900 0.045 0.045 0.000   52 0.045
BSLZP9 29/01/2015 Call 5.000 0.575 0.575 0.000   2,210 0.575
BSLZQ9 29/01/2015 Put 5.000 0.060 0.060 0.095 15 55 0.060
BSLBK7 29/01/2015 Call 5.250 0.385 0.385 0.000   5,714 0.385
BSLBL7 29/01/2015 Put 5.250 0.115 0.115 0.000   7,106 0.115
BSLB77 29/01/2015 Call 5.500 0.235 0.235 0.155 50 5,587 0.235
BSLB87 29/01/2015 Put 5.500 0.210 0.210 0.000   30 0.210
BSLB37 29/01/2015 Call 5.750 0.130 0.130 0.000   1,835 0.130
BSLB47 29/01/2015 Put 5.750 0.360 0.360 0.000   148 0.360
BSLZR9 29/01/2015 Call 6.000 0.070 0.070 0.060 50 170 0.070
BSLZS9 29/01/2015 Put 6.000 0.550 0.550 0.000   35 0.550
BSLBI7 29/01/2015 Call 6.250 0.035 0.035 0.000   0 0.035
BSLBJ7 29/01/2015 Put 6.250 0.775 0.775 0.000   0 0.775
BSLZX9 29/01/2015 Call 6.500 0.015 0.015 0.000   200 0.015
BSLZY9 29/01/2015 Put 6.500 1.015 1.015 0.000   0 1.015
BSLZV9 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.009
BSLZW9 29/01/2015 Put 6.750 1.260 1.260 0.000   0 1.260
BSLBM7 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.004
BSLBO7 29/01/2015 Put 7.000 1.505 1.505 0.000   0 1.505
BSLBG7 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BSLBH7 29/01/2015 Put 7.250 1.755 1.755 0.000   0 1.755
BSLB17 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLB27 29/01/2015 Put 7.500 2.000 2.000 0.000   0 2.000
BSLZT9 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLZU9 29/01/2015 Put 7.750 2.250 2.250 0.000   0 2.250
BSLBT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBU7 29/01/2015 Put 8.000 2.500 2.500 0.000   0 2.500
BSLDP7 29/01/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDO7 29/01/2015 Put 8.010 2.495 2.495 0.000   0 2.495
BSLGV7 26/02/2015 Call 4.100 1.440 1.440 0.000   0 1.440
BSLGW7 26/02/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BSLF97 26/02/2015 Call 4.200 1.345 1.345 0.000   0 1.345
BSLFF7 26/02/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BSLEU7 26/02/2015 Call 4.300 1.250 1.250 0.000   0 1.250
BSLEV7 26/02/2015 Put 4.300 0.035 0.035 0.000   0 0.035
BSLEG7 26/02/2015 Call 4.400 1.160 1.160 0.000   0 1.160
BSLEH7 26/02/2015 Put 4.400 0.040 0.040 0.000   0 0.040
BSLCX7 26/02/2015 Call 4.500 1.065 1.065 0.000   0 1.065
BSLCY7 26/02/2015 Put 4.500 0.045 0.045 0.000   260 0.045
BSLCN7 26/02/2015 Call 4.600 0.975 0.975 0.000   0 0.975
BSLCO7 26/02/2015 Put 4.600 0.055 0.055 0.000   0 0.055
BSLCT7 26/02/2015 Call 4.700 0.890 0.890 0.000   0 0.890
BSLCU7 26/02/2015 Put 4.700 0.065 0.065 0.000   0 0.065
BSLCJ7 26/02/2015 Call 4.800 0.805 0.805 0.000   51 0.805
BSLCK7 26/02/2015 Put 4.800 0.080 0.080 0.000   58 0.080
BSLCV7 26/02/2015 Call 4.900 0.725 0.725 0.000   0 0.725
BSLCW7 26/02/2015 Put 4.900 0.100 0.100 0.000   0 0.100
BSLCL7 26/02/2015 Call 5.000 0.645 0.645 0.000   0 0.645
BSLCM7 26/02/2015 Put 5.000 0.120 0.120 0.000   0 0.120
BSLCZ7 26/02/2015 Call 5.250 0.470 0.470 0.000   92 0.470
BSLD17 26/02/2015 Put 5.250 0.190 0.190 0.000   105 0.190
BSLCP7 26/02/2015 Call 5.500 0.325 0.325 0.000   260 0.325
BSLCQ7 26/02/2015 Put 5.500 0.290 0.290 0.000   0 0.290
BSLCF7 26/02/2015 Call 5.750 0.215 0.215 0.000   321 0.215
BSLCG7 26/02/2015 Put 5.750 0.425 0.425 0.000   0 0.425
BSLD67 26/02/2015 Call 6.000 0.135 0.135 0.000   0 0.135
BSLD77 26/02/2015 Put 6.000 0.595 0.595 0.000   0 0.595
BSLD47 26/02/2015 Call 6.250 0.085 0.085 0.000   0 0.085
BSLD57 26/02/2015 Put 6.250 0.795 0.795 0.000   0 0.795
BSLCR7 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BSLCS7 26/02/2015 Put 6.500 1.015 1.015 0.000   0 1.015
BSLCH7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLCI7 26/02/2015 Put 6.750 1.255 1.255 0.000   0 1.255
BSLD87 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLD97 26/02/2015 Put 7.000 1.500 1.500 0.000   0 1.500
BSLD27 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLD37 26/02/2015 Put 7.250 1.750 1.750 0.000   0 1.750
BSLDK7 26/02/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BSLDL7 26/02/2015 Put 7.500 2.000 2.000 0.000   0 2.000
BSLDQ7 26/02/2015 Call 8.010 0.010 0.010 0.000   0 0.010
BSLDR7 26/02/2015 Put 8.010 2.470 2.470 0.000   0 2.470
BSLWP9 26/03/2015 Call 2.200 3.315 3.315 0.000   187 3.315
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.550 1.550 0.000   0 1.550
BSLY98 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BSLGX7 26/03/2015 Call 4.100 1.455 1.455 0.000   0 1.455
BSLGY7 26/03/2015 Put 4.100 0.030 0.030 0.000   0 0.030
BSLY68 26/03/2015 Call 4.200 1.365 1.365 0.000   108 1.365
BSLY78 26/03/2015 Put 4.200 0.040 0.040 0.000   0 0.040
BSLEW7 26/03/2015 Call 4.300 1.275 1.275 0.000   0 1.275
BSLEX7 26/03/2015 Put 4.300 0.045 0.045 0.000   0 0.045
BSLYA8 26/03/2015 Call 4.400 1.185 1.185 0.000   0 1.185
BSLYB8 26/03/2015 Put 4.400 0.060 0.060 0.000   0 0.060
BSLYF9 26/03/2015 Call 4.500 1.100 1.100 0.000   0 1.100
BSLYG9 26/03/2015 Put 4.500 0.070 0.070 0.000   8 0.070
BSLYC8 26/03/2015 Call 4.600 1.015 1.015 0.000   0 1.015
BSLYD8 26/03/2015 Put 4.600 0.085 0.085 0.000   36 0.085
BSLUJ9 26/03/2015 Call 4.700 0.930 0.930 0.000   0 0.930
BSLUK9 26/03/2015 Put 4.700 0.100 0.100 0.000   0 0.100
BSLYG8 26/03/2015 Call 4.800 0.850 0.850 0.000   50 0.850
BSLYH8 26/03/2015 Put 4.800 0.115 0.115 0.130 30 330 0.115
BSLUF9 26/03/2015 Call 4.900 0.770 0.770 0.000   0 0.770
BSLUG9 26/03/2015 Put 4.900 0.140 0.140 0.000   0 0.140
BSLYI8 26/03/2015 Call 5.000 0.695 0.695 0.000   962 0.695
BSLYJ8 26/03/2015 Put 5.000 0.165 0.165 0.170 215 395 0.165
BSLUL9 26/03/2015 Call 5.250 0.525 0.525 0.000   66 0.525
BSLUM9 26/03/2015 Put 5.250 0.240 0.240 0.000   300 0.240
BSLYM8 26/03/2015 Call 5.500 0.380 0.380 0.000   4,268 0.380
BSLYN8 26/03/2015 Put 5.500 0.345 0.345 0.000   132 0.345
BSLUD9 26/03/2015 Call 5.750 0.270 0.270 0.000   839 0.270
BSLUE9 26/03/2015 Put 5.750 0.480 0.480 0.000   25 0.480
BSLYE8 26/03/2015 Call 6.000 0.185 0.185 0.135 255 515 0.185
BSLYF8 26/03/2015 Put 6.000 0.645 0.645 0.000   292 0.645
BSLUN9 26/03/2015 Call 6.250 0.120 0.120 0.000   156 0.120
BSLUO9 26/03/2015 Put 6.250 0.835 0.835 0.000   0 0.835
BSLYK8 26/03/2015 Call 6.500 0.085 0.085 0.000   50 0.085
BSLYL8 26/03/2015 Put 6.500 1.045 1.045 0.000   0 1.045
BSLUB9 26/03/2015 Call 6.750 0.060 0.060 0.000   0 0.060
BSLUC9 26/03/2015 Put 6.750 1.270 1.270 0.000   0 1.270
BSLYO8 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
BSLYP8 26/03/2015 Put 7.000 1.510 1.510 0.000   0 1.510
BSLUH9 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLUI9 26/03/2015 Put 7.250 1.755 1.755 0.000   0 1.755
BSLC79 26/03/2015 Call 7.500 0.025 0.025 0.000   554 0.025
BSLC89 26/03/2015 Put 7.500 2.000 2.000 0.000   0 2.000
BSLU99 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
BSLUA9 26/03/2015 Put 7.750 2.250 2.250 0.000   0 2.250
BSLN69 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
BSLN79 26/03/2015 Put 8.000 2.500 2.500 0.000   0 2.500
BSLDT7 26/03/2015 Call 8.010 0.010 0.010 0.000   0 0.010
BSLDS7 26/03/2015 Put 8.010 2.470 2.470 0.000   180 2.470
BSLVI9 26/03/2015 Call 8.250 0.008 0.008 0.000   0 0.008
BSLVJ9 26/03/2015 Put 8.250 2.750 2.750 0.000   0 2.750
BSLSZ9 26/03/2015 Call 8.500 0.005 0.005 0.000   0 0.005
BSLT19 26/03/2015 Put 8.500 3.000 3.000 0.000   0 3.000
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 5.430 5.430 0.000   345 5.430
BSLGZ7 23/04/2015 Call 4.100 1.480 1.480 0.000   0 1.480
BSLI17 23/04/2015 Put 4.100 0.035 0.035 0.000   0 0.035
BSLGP7 23/04/2015 Call 4.200 1.390 1.390 0.000   0 1.390
BSLGQ7 23/04/2015 Put 4.200 0.045 0.045 0.000   0 0.045
BSLGN7 23/04/2015 Call 4.300 1.305 1.305 0.000   0 1.305
BSLGO7 23/04/2015 Put 4.300 0.055 0.055 0.000   0 0.055
BSLFI7 23/04/2015 Call 4.400 1.215 1.215 0.000   0 1.215
BSLFJ7 23/04/2015 Put 4.400 0.070 0.070 0.000   0 0.070
BSLFK7 23/04/2015 Call 4.500 1.130 1.130 0.000   0 1.130
BSLFL7 23/04/2015 Put 4.500 0.085 0.085 0.000   0 0.085
BSLFM7 23/04/2015 Call 4.600 1.050 1.050 0.000   0 1.050
BSLFN7 23/04/2015 Put 4.600 0.100 0.100 0.000   0 0.100
BSLFO7 23/04/2015 Call 4.700 0.970 0.970 0.000   0 0.970
BSLFP7 23/04/2015 Put 4.700 0.120 0.120 0.000   0 0.120
BSLFQ7 23/04/2015 Call 4.800 0.890 0.890 0.000   0 0.890
BSLFR7 23/04/2015 Put 4.800 0.145 0.145 0.000   53 0.145
BSLFS7 23/04/2015 Call 4.900 0.815 0.815 0.000   0 0.815
BSLFT7 23/04/2015 Put 4.900 0.170 0.170 0.000   0 0.170
BSLFU7 23/04/2015 Call 5.000 0.745 0.745 0.000   0 0.745
BSLFV7 23/04/2015 Put 5.000 0.195 0.195 0.000   0 0.195
BSLFW7 23/04/2015 Call 5.250 0.585 0.585 0.000   0 0.585
BSLFX7 23/04/2015 Put 5.250 0.285 0.285 0.000   0 0.285
BSLFY7 23/04/2015 Call 5.500 0.445 0.445 0.000   60 0.445
BSLFZ7 23/04/2015 Put 5.500 0.395 0.395 0.000   0 0.395
BSLG17 23/04/2015 Call 5.750 0.330 0.330 0.000   0 0.330
BSLG27 23/04/2015 Put 5.750 0.530 0.530 0.000   0 0.530
BSLG37 23/04/2015 Call 6.000 0.240 0.240 0.000   0 0.240
BSLG47 23/04/2015 Put 6.000 0.685 0.685 0.000   0 0.685
BSLG57 23/04/2015 Call 6.250 0.165 0.165 0.000   0 0.165
BSLG67 23/04/2015 Put 6.250 0.865 0.865 0.000   0 0.865
BSLG77 23/04/2015 Call 6.500 0.115 0.115 0.000   0 0.115
BSLG87 23/04/2015 Put 6.500 1.065 1.065 0.000   0 1.065
BSLG97 23/04/2015 Call 6.750 0.075 0.075 0.000   0 0.075
BSLGK7 23/04/2015 Put 6.750 1.285 1.285 0.000   0 1.285
BSLGL7 23/04/2015 Call 7.000 0.045 0.045 0.000   0 0.045
BSLGM7 23/04/2015 Put 7.000 1.510 1.510 0.000   0 1.510
BSLKN7 23/04/2015 Call 7.250            
BSLKO7 23/04/2015 Put 7.250            
BSLIV7 28/05/2015 Call 4.100 1.510 1.510 0.000   0 1.510
BSLIW7 28/05/2015 Put 4.100 0.055 0.055 0.000   0 0.055
BSLIJ7 28/05/2015 Call 4.200 1.425 1.425 0.000   0 1.425
BSLIK7 28/05/2015 Put 4.200 0.070 0.070 0.000   0 0.070
BSLIT7 28/05/2015 Call 4.300 1.335 1.335 0.000   0 1.335
BSLIU7 28/05/2015 Put 4.300 0.085 0.085 0.000   0 0.085
BSLIH7 28/05/2015 Call 4.400 1.255 1.255 0.000   0 1.255
BSLII7 28/05/2015 Put 4.400 0.100 0.100 0.000   0 0.100
BSLIX7 28/05/2015 Call 4.500 1.170 1.170 0.000   0 1.170
BSLIY7 28/05/2015 Put 4.500 0.115 0.115 0.000   0 0.115
BSLIL7 28/05/2015 Call 4.600 1.095 1.095 0.000   300 1.095
BSLIM7 28/05/2015 Put 4.600 0.135 0.135 0.000   0 0.135
BSLIR7 28/05/2015 Call 4.700 1.015 1.015 0.000   0 1.015
BSLIS7 28/05/2015 Put 4.700 0.155 0.155 0.000   0 0.155
BSLIN7 28/05/2015 Call 4.800 0.940 0.940 0.000   0 0.940
BSLIO7 28/05/2015 Put 4.800 0.180 0.180 0.000   0 0.180
BSLIZ7 28/05/2015 Call 4.900 0.870 0.870 0.000   0 0.870
BSLJ17 28/05/2015 Put 4.900 0.210 0.210 0.000   0 0.210
BSLIP7 28/05/2015 Call 5.000 0.800 0.800 0.000   152 0.800
BSLIQ7 28/05/2015 Put 5.000 0.240 0.240 0.000   600 0.240
BSLJ67 28/05/2015 Call 5.250 0.635 0.635 0.000   0 0.635
BSLJ77 28/05/2015 Put 5.250 0.330 0.330 0.000   0 0.330
BSLJ27 28/05/2015 Call 5.500 0.495 0.495 0.425 24 24 0.495
BSLJ37 28/05/2015 Put 5.500 0.445 0.445 0.000   0 0.445
BSLIF7 28/05/2015 Call 5.750 0.380 0.380 0.345 60 60 0.380
BSLIG7 28/05/2015 Put 5.750 0.580 0.580 0.000   0 0.580
BSLJ87 28/05/2015 Call 6.000 0.285 0.285 0.000   0 0.285
BSLJ97 28/05/2015 Put 6.000 0.735 0.735 0.000   0 0.735
BSLJ47 28/05/2015 Call 6.250 0.215 0.215 0.000   0 0.215
BSLJ57 28/05/2015 Put 6.250 0.910 0.910 0.000   0 0.910
BSLJA7 28/05/2015 Call 6.500 0.160 0.160 0.000   0 0.160
BSLJB7 28/05/2015 Put 6.500 1.100 1.100 0.000   0 1.100
BSLJC7 28/05/2015 Call 6.750 0.120 0.120 0.000   0 0.120
BSLJD7 28/05/2015 Put 6.750 1.310 1.310 0.000   0 1.310
BSLJE7 28/05/2015 Call 7.000 0.090 0.090 0.000   0 0.090
BSLJF7 28/05/2015 Put 7.000 1.540 1.540 0.000   0 1.540
BSLKP7 28/05/2015 Call 7.250            
BSLKQ7 28/05/2015 Put 7.250            
BSLEV8 25/06/2015 Call 1.200 4.320 4.320 0.000   0 4.320
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.730 3.730 0.000   0 3.730
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 3.145 3.145 0.000   0 3.145
BSLEU8 25/06/2015 Put 2.400 0.007 0.007 0.000   0 0.007
BSLFG7 25/06/2015 Call 2.700 2.855 2.855 0.000   0 2.855
BSLFH7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 2.560 2.560 0.000   0 2.560
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 2.270 2.270 0.000   0 2.270
BSLZK9 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 1.985 1.985 0.000   0 1.985
BSLEY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLYT9 25/06/2015 Call 3.900 1.710 1.710 0.000   0 1.710
BSLYU9 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.070
BSLF48 25/06/2015 Call 4.200 1.450 1.450 0.000   100 1.450
BSLF58 25/06/2015 Put 4.200 0.100 0.100 0.000   600 0.100
BSLYP9 25/06/2015 Call 4.500 1.205 1.205 0.000   0 1.205
BSLYQ9 25/06/2015 Put 4.500 0.150 0.150 0.000   0 0.150
BSLGO8 25/06/2015 Call 4.800 0.980 0.980 0.000   0 0.980
BSLGP8 25/06/2015 Put 4.800 0.220 0.220 0.000   0 0.220
BSLYR9 25/06/2015 Call 5.100 0.780 0.780 0.730 50 200 0.780
BSLYS9 25/06/2015 Put 5.100 0.315 0.315 0.330 250 250 0.315
BSLKI8 25/06/2015 Call 5.400 0.610 0.610 0.000   400 0.610
BSLKJ8 25/06/2015 Put 5.400 0.435 0.435 0.000   98 0.435
BSLYV9 25/06/2015 Call 5.700 0.465 0.465 0.000   0 0.465
BSLYW9 25/06/2015 Put 5.700 0.590 0.590 0.000   1 0.590
BSLNY8 25/06/2015 Call 6.000 0.345 0.345 0.000   355 0.345
BSLNZ8 25/06/2015 Put 6.000 0.770 0.770 0.000   400 0.770
BSLYL9 25/06/2015 Call 6.300 0.250 0.250 0.000   1 0.250
BSLYM9 25/06/2015 Put 6.300 0.975 0.975 0.000   300 0.975
BSLUC8 25/06/2015 Call 6.600 0.180 0.180 0.000   200 0.180
BSLUD8 25/06/2015 Put 6.600 1.205 1.205 0.000   0 1.205
BSLYX9 25/06/2015 Call 6.900 0.130 0.130 0.000   500 0.130
BSLYZ9 25/06/2015 Put 6.900 1.455 1.455 0.000   0 1.455
BSLWE8 25/06/2015 Call 7.200 0.095 0.095 0.000   0 0.095
BSLWF8 25/06/2015 Put 7.200 1.715 1.715 0.000   0 1.715
BSLYN9 25/06/2015 Call 7.500 0.065 0.065 0.000   350 0.065
BSLYO9 25/06/2015 Put 7.500 2.000 2.000 0.000   0 2.000
BSLBU9 25/06/2015 Call 7.800 0.050 0.050 0.000   100 0.050
BSLBV9 25/06/2015 Put 7.800 2.300 2.300 0.000   0 2.300
BSLZL9 25/06/2015 Call 8.100 0.035 0.035 0.000   0 0.035
BSLZM9 25/06/2015 Put 8.100 2.600 2.600 0.000   0 2.600
BSLN89 25/06/2015 Call 8.400 0.030 0.030 0.000   0 0.030
BSLN99 25/06/2015 Put 8.400 2.900 2.900 0.000   0 2.900
BSLT29 25/06/2015 Call 9.000 0.025 0.025 0.000   0 0.025
BSLT39 25/06/2015 Put 9.000 3.500 3.500 0.000   0 3.500
BSLKU9 24/09/2015 Call 3.800 1.840 1.840 0.000   238 1.840
BSLKV9 24/09/2015 Put 3.800 0.085 0.085 0.000   0 0.085
BSLL19 24/09/2015 Call 4.000 1.685 1.685 0.000   0 1.685
BSLL29 24/09/2015 Put 4.000 0.110 0.110 0.000   90 0.110
BSLI27 24/09/2015 Call 4.100 1.610 1.610 0.000   0 1.610
BSLI37 24/09/2015 Put 4.100 0.130 0.130 0.000   0 0.130
BSLKY9 24/09/2015 Call 4.200 1.535 1.535 0.000   0 1.535
BSLKZ9 24/09/2015 Put 4.200 0.150 0.150 0.000   0 0.150
BSLEY7 24/09/2015 Call 4.300 1.455 1.455 0.000   0 1.455
BSLEZ7 24/09/2015 Put 4.300 0.165 0.165 0.000   0 0.165
BSLL39 24/09/2015 Call 4.400 1.385 1.385 0.000   50 1.385
BSLL49 24/09/2015 Put 4.400 0.190 0.190 0.000   0 0.190
BSLDW7 24/09/2015 Call 4.500 1.310 1.310 0.000   0 1.310
BSLDX7 24/09/2015 Put 4.500 0.215 0.215 0.000   0 0.215
BSLL59 24/09/2015 Call 4.600 1.235 1.235 0.000   0 1.235
BSLL69 24/09/2015 Put 4.600 0.240 0.240 0.000   0 0.240
BSLDU7 24/09/2015 Call 4.700 1.170 1.170 0.000   0 1.170
BSLDV7 24/09/2015 Put 4.700 0.270 0.270 0.000   0 0.270
BSLKQ9 24/09/2015 Call 4.800 1.100 1.100 0.000   0 1.100
BSLKR9 24/09/2015 Put 4.800 0.300 0.300 0.000   0 0.300
BSLDY7 24/09/2015 Call 4.900 1.035 1.035 0.000   0 1.035
BSLDZ7 24/09/2015 Put 4.900 0.335 0.335 0.000   0 0.335
BSLKS9 24/09/2015 Call 5.000 0.975 0.975 0.000   0 0.975
BSLKT9 24/09/2015 Put 5.000 0.370 0.370 0.000   85 0.370
BSLE37 24/09/2015 Call 5.250 0.825 0.825 0.000   0 0.825
BSLE47 24/09/2015 Put 5.250 0.470 0.470 0.000   0 0.470
BSLKO9 24/09/2015 Call 5.500 0.695 0.695 0.000   35 0.695
BSLKP9 24/09/2015 Put 5.500 0.585 0.585 0.000   0 0.585
BSLE97 24/09/2015 Call 5.750 0.580 0.580 0.000   400 0.580
BSLEF7 24/09/2015 Put 5.750 0.720 0.720 0.000   0 0.720
BSLKW9 24/09/2015 Call 6.000 0.475 0.475 0.000   37 0.475
BSLKX9 24/09/2015 Put 6.000 0.870 0.870 0.000   90 0.870
BSLE57 24/09/2015 Call 6.250 0.385 0.385 0.000   0 0.385
BSLE67 24/09/2015 Put 6.250 1.030 1.030 0.000   0 1.030
BSLLB9 24/09/2015 Call 6.500 0.310 0.310 0.000   0 0.310
BSLLC9 24/09/2015 Put 6.500 1.210 1.210 0.000   0 1.210
BSLE77 24/09/2015 Call 6.750 0.250 0.250 0.000   0 0.250
BSLE87 24/09/2015 Put 6.750 1.400 1.400 0.000   0 1.400
BSLLD9 24/09/2015 Call 7.000 0.200 0.200 0.000   0 0.200
BSLLE9 24/09/2015 Put 7.000 1.610 1.610 0.000   0 1.610
BSLJG7 24/09/2015 Call 7.010 0.195 0.195 0.000   0 0.195
BSLJH7 24/09/2015 Put 7.010 1.570 1.570 0.000   0 1.570
BSLE17 24/09/2015 Call 7.250 0.155 0.155 0.000   0 0.155
BSLE27 24/09/2015 Put 7.250 1.825 1.825 0.000   0 1.825
BSLMN9 24/09/2015 Call 7.500 0.125 0.125 0.000   400 0.125
BSLMO9 24/09/2015 Put 7.500 2.050 2.050 0.000   0 2.050
BSLJJ7 24/09/2015 Call 7.510 0.125 0.125 0.000   0 0.125
BSLJI7 24/09/2015 Put 7.510 1.995 1.995 0.000   110 1.995
BSLNK9 24/09/2015 Call 8.000 0.075 0.075 0.000   0 0.075
BSLNL9 24/09/2015 Put 8.000 2.515 2.515 0.000   0 2.515
BSLT49 24/09/2015 Call 8.500 0.050 0.050 0.000   0 0.050
BSLT59 24/09/2015 Put 8.500 3.000 3.000 0.000   0 3.000
BSLQ48 17/12/2015 Call 3.600 2.080 2.080 0.000   173 2.080
BSLQ58 17/12/2015 Put 3.600 0.105 0.105 0.000   83 0.105
BSLQ28 17/12/2015 Call 3.800 1.900 1.900 0.000   0 1.900
BSLQ38 17/12/2015 Put 3.800 0.125 0.125 0.000   100 0.125
BSLQ88 17/12/2015 Call 4.000 1.735 1.735 0.000   0 1.735
BSLQ98 17/12/2015 Put 4.000 0.155 0.155 0.000   0 0.155
BSLQ68 17/12/2015 Call 4.200 1.570 1.570 0.000   0 1.570
BSLQ78 17/12/2015 Put 4.200 0.190 0.190 0.000   0 0.190
BSLQC8 17/12/2015 Call 4.400 1.420 1.420 0.000   0 1.420
BSLQD8 17/12/2015 Put 4.400 0.240 0.240 0.000   0 0.240
BSLK17 17/12/2015 Call 4.500 1.350 1.350 0.000   0 1.350
BSLK27 17/12/2015 Put 4.500 0.265 0.265 0.000   0 0.265
BSLQE8 17/12/2015 Call 4.600 1.285 1.285 0.000   0 1.285
BSLQF8 17/12/2015 Put 4.600 0.300 0.300 0.000   0 0.300
BSLJW7 17/12/2015 Call 4.700 1.220 1.220 0.000   0 1.220
BSLJX7 17/12/2015 Put 4.700 0.330 0.330 0.000   0 0.330
BSLUG8 17/12/2015 Call 4.800 1.155 1.155 0.000   0 1.155
BSLUH8 17/12/2015 Put 4.800 0.360 0.360 0.000   0 0.360
BSLJU7 17/12/2015 Call 4.900 1.095 1.095 0.000   0 1.095
BSLJV7 17/12/2015 Put 4.900 0.395 0.395 0.000   0 0.395
BSLUI8 17/12/2015 Call 5.000 1.035 1.035 0.000   106 1.035
BSLUJ8 17/12/2015 Put 5.000 0.435 0.435 0.000   52 0.435
BSLK37 17/12/2015 Call 5.250 0.895 0.895 0.000   0 0.895
BSLK47 17/12/2015 Put 5.250 0.535 0.535 0.000   0 0.535
BSLUE8 17/12/2015 Call 5.500 0.765 0.765 0.000   120 0.765
BSLUF8 17/12/2015 Put 5.500 0.650 0.650 0.000   264 0.650
BSLJS7 17/12/2015 Call 5.750 0.660 0.660 0.000   0 0.660
BSLJT7 17/12/2015 Put 5.750 0.785 0.785 0.000   0 0.785
BSLWG8 17/12/2015 Call 6.000 0.565 0.565 0.000   10 0.565
BSLWH8 17/12/2015 Put 6.000 0.935 0.935 0.000   0 0.935
BSLJY7 17/12/2015 Call 6.250 0.475 0.475 0.000   0 0.475
BSLJZ7 17/12/2015 Put 6.250 1.095 1.095 0.000   0 1.095
BSLWW8 17/12/2015 Call 6.500 0.405 0.405 0.000   0 0.405
BSLWX8 17/12/2015 Put 6.500 1.275 1.275 0.000   0 1.275
BSLJQ7 17/12/2015 Call 6.750 0.340 0.340 0.000   0 0.340
BSLJR7 17/12/2015 Put 6.750 1.460 1.460 0.000   0 1.460
BSLXB8 17/12/2015 Call 7.000 0.280 0.280 0.000   0 0.280
BSLXC8 17/12/2015 Put 7.000 1.655 1.655 0.000   0 1.655
BSLJK7 17/12/2015 Call 7.010 0.280 0.280 0.000   0 0.280
BSLJL7 17/12/2015 Put 7.010 1.610 1.610 0.000   0 1.610
BSLKR7 17/12/2015 Call 7.250            
BSLKS7 17/12/2015 Put 7.250            
BSLC99 17/12/2015 Call 7.500 0.190 0.190 0.000   0 0.190
BSLCF9 17/12/2015 Put 7.500 2.075 2.075 0.000   0 2.075
BSLJN7 17/12/2015 Call 7.510 0.190 0.190 0.000   0 0.190
BSLJM7 17/12/2015 Put 7.510 2.010 2.010 0.000   110 2.010
BSLNM9 17/12/2015 Call 8.000 0.135 0.135 0.000   150 0.135
BSLNN9 17/12/2015 Put 8.000 2.525 2.525 0.000   0 2.525
BSLT69 17/12/2015 Call 8.500 0.100 0.100 0.000   0 0.100
BSLT79 17/12/2015 Put 8.500 3.005 3.005 0.000   0 3.005
BSLI47 23/03/2016 Call 4.000 1.835 1.835 0.000   0 1.835
BSLI57 23/03/2016 Put 4.000 0.225 0.225 0.000   0 0.225
BSLEI7 23/03/2016 Call 4.200 1.680 1.680 0.000   0 1.680
BSLEJ7 23/03/2016 Put 4.200 0.270 0.270 0.000   0 0.270
BSLX49 23/03/2016 Call 4.400 1.535 1.535 0.000   0 1.535
BSLX59 23/03/2016 Put 4.400 0.325 0.325 0.000   0 0.325
BSLUP9 23/03/2016 Call 4.600 1.400 1.400 0.000   0 1.400
BSLUQ9 23/03/2016 Put 4.600 0.385 0.385 0.000   0 0.385
BSLUX9 23/03/2016 Call 4.800 1.275 1.275 0.000   0 1.275
BSLUY9 23/03/2016 Put 4.800 0.455 0.455 0.000   0 0.455
BSLUZ9 23/03/2016 Call 5.000 1.160 1.160 0.000   0 1.160
BSLV19 23/03/2016 Put 5.000 0.530 0.530 0.000   0 0.530
BSLV29 23/03/2016 Call 5.500 0.905 0.905 0.000   0 0.905
BSLV39 23/03/2016 Put 5.500 0.755 0.755 0.000   0 0.755
BSLUV9 23/03/2016 Call 6.000 0.700 0.700 0.000   0 0.700
BSLUW9 23/03/2016 Put 6.000 1.035 1.035 0.000   0 1.035
BSLV69 23/03/2016 Call 6.500 0.535 0.535 0.000   0 0.535
BSLV79 23/03/2016 Put 6.500 1.360 1.360 0.000   0 1.360
BSLUR9 23/03/2016 Call 7.000 0.405 0.405 0.000   0 0.405
BSLUS9 23/03/2016 Put 7.000 1.725 1.725 0.000   0 1.725
BSLV49 23/03/2016 Call 7.500 0.305 0.305 0.000   0 0.305
BSLV59 23/03/2016 Put 7.500 2.125 2.125 0.000   0 2.125
BSLJO7 23/03/2016 Call 7.510 0.300 0.300 0.000   0 0.300
BSLJP7 23/03/2016 Put 7.510 2.065 2.065 0.000   0 2.065
BSLUT9 23/03/2016 Call 8.000 0.225 0.225 0.000   0 0.225
BSLUU9 23/03/2016 Put 8.000 2.555 2.555 0.000   0 2.555
BSLV89 23/03/2016 Call 8.500 0.165 0.165 0.000   0 0.165
BSLV99 23/03/2016 Put 8.500 3.010 3.010 0.000   0 3.010
BSLFL9 23/06/2016 Call 3.800 2.030 2.030 0.000   0 2.030
BSLFM9 23/06/2016 Put 3.800 0.150 0.150 0.000   0 0.150
BSLFV9 23/06/2016 Call 4.000 1.890 1.890 0.000   0 1.890
BSLFW9 23/06/2016 Put 4.000 0.195 0.195 0.000   0 0.195
BSLFT9 23/06/2016 Call 4.200 1.750 1.750 0.000   0 1.750
BSLFU9 23/06/2016 Put 4.200 0.250 0.250 0.000   0 0.250
BSLFH9 23/06/2016 Call 4.400 1.620 1.620 0.000   0 1.620
BSLFI9 23/06/2016 Put 4.400 0.310 0.310 0.000   0 0.310
BSLFN9 23/06/2016 Call 4.600 1.495 1.495 0.000   0 1.495
BSLFO9 23/06/2016 Put 4.600 0.375 0.375 0.000   0 0.375
BSLFP9 23/06/2016 Call 4.800 1.380 1.380 0.000   0 1.380
BSLFQ9 23/06/2016 Put 4.800 0.455 0.455 0.000   0 0.455
BSLFR9 23/06/2016 Call 5.000 1.265 1.265 0.000   0 1.265
BSLFS9 23/06/2016 Put 5.000 0.535 0.535 0.000   125 0.535
BSLFX9 23/06/2016 Call 5.500 1.020 1.020 0.000   0 1.020
BSLFY9 23/06/2016 Put 5.500 0.780 0.780 0.000   0 0.780
BSLFJ9 23/06/2016 Call 6.000 0.805 0.805 0.000   0 0.805
BSLFK9 23/06/2016 Put 6.000 1.075 1.075 0.000   0 1.075
BSLFZ9 23/06/2016 Call 6.500 0.630 0.630 0.000   0 0.630
BSLG19 23/06/2016 Put 6.500 1.405 1.405 0.000   0 1.405
BSLG29 23/06/2016 Call 7.000 0.485 0.485 0.000   0 0.485
BSLG39 23/06/2016 Put 7.000 1.775 1.775 0.000   0 1.775
BSLII9 23/06/2016 Call 7.500 0.365 0.365 0.000   0 0.365
BSLIJ9 23/06/2016 Put 7.500 2.170 2.170 0.000   0 2.170
BSLNO9 23/06/2016 Call 8.000 0.275 0.275 0.000   0 0.275
BSLNP9 23/06/2016 Put 8.000 2.590 2.590 0.000   0 2.590
BSLT89 23/06/2016 Call 8.500 0.200 0.200 0.000   0 0.200
BSLT99 23/06/2016 Put 8.500 3.035 3.035 0.000   0 3.035
BSLI67 22/12/2016 Call 4.000 2.020 2.020 0.000   0 2.020
BSLI77 22/12/2016 Put 4.000 0.295 0.295 0.000   0 0.295
BSLEK7 22/12/2016 Call 4.200 1.890 1.890 0.000   0 1.890
BSLEL7 22/12/2016 Put 4.200 0.360 0.360 0.000   0 0.360
BSLQI9 22/12/2016 Call 4.400 1.760 1.760 0.000   0 1.760
BSLQJ9 22/12/2016 Put 4.400 0.425 0.425 0.000   35 0.425
BSLQK9 22/12/2016 Call 4.600 1.645 1.645 0.000   0 1.645
BSLQL9 22/12/2016 Put 4.600 0.500 0.500 0.000   0 0.500
BSLQM9 22/12/2016 Call 4.800 1.530 1.530 0.000   0 1.530
BSLQN9 22/12/2016 Put 4.800 0.585 0.585 0.000   0 0.585
BSLQO9 22/12/2016 Call 5.000 1.425 1.425 0.000   0 1.425
BSLQP9 22/12/2016 Put 5.000 0.670 0.670 0.000   0 0.670
BSLQQ9 22/12/2016 Call 5.500 1.180 1.180 0.000   0 1.180
BSLQR9 22/12/2016 Put 5.500 0.920 0.920 0.000   0 0.920
BSLQE9 22/12/2016 Call 6.000 0.975 0.975 0.000   0 0.975
BSLQF9 22/12/2016 Put 6.000 1.210 1.210 0.000   0 1.210
BSLQS9 22/12/2016 Call 6.500 0.800 0.800 0.000   0 0.800
BSLQT9 22/12/2016 Put 6.500 1.535 1.535 0.000   0 1.535
BSLQG9 22/12/2016 Call 7.000 0.650 0.650 0.000   0 0.650
BSLQH9 22/12/2016 Put 7.000 1.890 1.890 0.000   0 1.890
BSLQU9 22/12/2016 Call 7.500 0.525 0.525 0.000   0 0.525
BSLQV9 22/12/2016 Put 7.500 2.270 2.270 0.000   0 2.270
BSLQY9 22/12/2016 Call 8.000 0.415 0.415 0.000   0 0.415
BSLQZ9 22/12/2016 Put 8.000 2.675 2.675 0.000   0 2.675
BSLTA9 22/12/2016 Call 8.500 0.330 0.330 0.000   0 0.330
BSLTB9 22/12/2016 Put 8.500 3.095 3.095 0.000   0 3.095
BSLI87 29/06/2017 Call 4.000 2.135 2.135 0.000   0 2.135
BSLI97 29/06/2017 Put 4.000 0.370 0.370 0.000   0 0.370
BSLEM7 29/06/2017 Call 4.200 2.015 2.015 0.000   0 2.015
BSLEN7 29/06/2017 Put 4.200 0.440 0.440 0.000   0 0.440
BSLZD9 29/06/2017 Call 4.400 1.900 1.900 0.000   0 1.900
BSLZE9 29/06/2017 Put 4.400 0.505 0.505 0.000   0 0.505
BSLZB9 29/06/2017 Call 4.600 1.795 1.795 0.000   0 1.795
BSLZC9 29/06/2017 Put 4.600 0.585 0.585 0.000   0 0.585
BSLZ79 29/06/2017 Call 4.800 1.685 1.685 0.000   0 1.685
BSLZ89 29/06/2017 Put 4.800 0.665 0.665 0.000   0 0.665
BSLZ99 29/06/2017 Call 5.000 1.590 1.590 0.000   0 1.590
BSLZA9 29/06/2017 Put 5.000 0.755 0.755 0.000   100 0.755
BSLZF9 29/06/2017 Call 5.500 1.355 1.355 0.000   0 1.355
BSLZG9 29/06/2017 Put 5.500 0.995 0.995 0.000   0 0.995
BSLZ59 29/06/2017 Call 6.000 1.155 1.155 0.000   0 1.155
BSLZ69 29/06/2017 Put 6.000 1.270 1.270 0.000   0 1.270
BSLZ39 29/06/2017 Call 6.500 0.980 0.980 0.000   0 0.980
BSLZ49 29/06/2017 Put 6.500 1.580 1.580 0.000   0 1.580
BSLZH9 29/06/2017 Call 7.000 0.820 0.820 0.000   0 0.820
BSLZI9 29/06/2017 Put 7.000 1.920 1.920 0.000   0 1.920
BSLZ19 29/06/2017 Call 7.500 0.680 0.680 0.000   0 0.680
BSLZ29 29/06/2017 Put 7.500 2.285 2.285 0.000   0 2.285
BSLZN9 29/06/2017 Call 8.000 0.565 0.565 0.000   0 0.565
BSLZO9 29/06/2017 Put 8.000 2.675 2.675 0.000   0 2.675
BSLBV7 29/06/2017 Call 8.500 0.460 0.460 0.000   0 0.460
BSLBW7 29/06/2017 Put 8.500 3.095 3.095 0.000   0 3.095
BSLKB7 21/12/2017 Call 4.200 2.010 2.010 0.000   0 2.010
BSLKC7 21/12/2017 Put 4.200 0.515 0.515 0.000   0 0.515
BSLKJ7 21/12/2017 Call 4.400 1.905 1.905 0.000   0 1.905
BSLKK7 21/12/2017 Put 4.400 0.600 0.600 0.000   0 0.600
BSLKH7 21/12/2017 Call 4.600 1.805 1.805 0.000   0 1.805
BSLKI7 21/12/2017 Put 4.600 0.685 0.685 0.000   0 0.685
BSLKF7 21/12/2017 Call 4.800 1.705 1.705 0.000   0 1.705
BSLKG7 21/12/2017 Put 4.800 0.775 0.775 0.000   0 0.775
BSLKD7 21/12/2017 Call 5.000 1.615 1.615 0.000   0 1.615
BSLKE7 21/12/2017 Put 5.000 0.875 0.875 0.000   0 0.875
BSLK77 21/12/2017 Call 5.500 1.405 1.405 0.000   0 1.405
BSLK87 21/12/2017 Put 5.500 1.140 1.140 0.000   0 1.140
BSLKL7 21/12/2017 Call 6.000 1.225 1.225 0.000   0 1.225
BSLKM7 21/12/2017 Put 6.000 1.435 1.435 0.000   0 1.435
BSLK97 21/12/2017 Call 6.500 1.070 1.070 0.000   0 1.070
BSLKA7 21/12/2017 Put 6.500 1.760 1.760 0.000   0 1.760
BSLK57 21/12/2017 Call 7.000 0.930 0.930 0.000   0 0.930
BSLK67 21/12/2017 Put 7.000 2.105 2.105 0.000   0 2.105
BSLKT7 21/12/2017 Call 7.500            
BSLKU7 21/12/2017 Put 7.500            

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.