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 6.040 Up 0.100 6.370 5.600 5.890 6.040 5.870 1,241,943 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 1.495 1.495 0.000   0 1.455
BSLYA9 28/08/2014 Put 4.500 0.006 0.006 0.000   0 0.009
BSLWZ9 28/08/2014 Call 4.600 1.395 1.395 0.000   0 1.360
BSLX19 28/08/2014 Put 4.600 0.008 0.008 0.000   226 0.010
BSLU79 28/08/2014 Call 4.700 1.300 1.300 0.000   0 1.260
BSLU89 28/08/2014 Put 4.700 0.000 0.000 0.000   90 0.015
BSLTG9 28/08/2014 Call 4.800 1.200 1.200 0.000   51 1.165
BSLTH9 28/08/2014 Put 4.800 0.000 0.000 0.000   0 0.020
BSLTU9 28/08/2014 Call 4.900 1.105 1.105 0.000   0 1.070
BSLTV9 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.020
BSLTI9 28/08/2014 Call 5.000 1.010 1.010 0.000   0 0.975
BSLTJ9 28/08/2014 Put 5.000 0.000 0.000 0.000   100 0.025
BSLTY9 28/08/2014 Call 5.250 0.000 0.000 0.000   0 0.745
BSLTZ9 28/08/2014 Put 5.250 0.000 0.000 0.000   0 0.040
BSLTO9 28/08/2014 Call 5.500 0.000 0.000 0.000   50 0.535
BSLTP9 28/08/2014 Put 5.500 0.000 0.000 0.080 20 175 0.070
BSLTK9 28/08/2014 Call 5.750 0.000 0.000 0.000 80 39 0.350
BSLTL9 28/08/2014 Put 5.750 0.000 0.000 0.000   222 0.130
BSLU59 28/08/2014 Call 6.000 0.000 0.000 0.225 50 409 0.210
BSLU69 28/08/2014 Put 6.000 0.000 0.000 0.000   276 0.235
BSLTW9 28/08/2014 Call 6.250 0.000 0.000 0.130 150 3,059 0.115
BSLTX9 28/08/2014 Put 6.250 0.000 0.000 0.000   105 0.390
BSLTM9 28/08/2014 Call 6.500 0.000 0.000 0.065 75 6,064 0.060
BSLTN9 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.590
BSLTC9 28/08/2014 Call 6.750 0.000 0.000 0.000   106 0.030
BSLTD9 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.820
BSLU39 28/08/2014 Call 7.000 0.000 0.000 0.000   130 0.015
BSLU49 28/08/2014 Put 7.000 0.000 0.000 0.000   0 1.065
BSLTS9 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.008
BSLTT9 28/08/2014 Put 7.250 1.270 1.270 0.000   0 1.315
BSLTQ9 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.004
BSLTR9 28/08/2014 Put 7.500 1.520 1.520 0.000   0 1.565
BSLTE9 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.002
BSLTF9 28/08/2014 Put 7.750 1.770 1.770 0.000   0 1.815
BSLU19 28/08/2014 Call 8.000 0.000 0.000 0.000   0 0.001
BSLU29 28/08/2014 Put 8.000 2.020 2.020 0.000   0 2.065
BSLVG9 28/08/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVH9 28/08/2014 Put 8.250 2.270 2.270 0.000   0 2.315
BSLJX8 25/09/2014 Call 1.800 4.190 4.190 0.000   0 4.150
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.590 3.590 0.000   0 3.555
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 3.295 3.295 0.000   0 3.260
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 2.995 2.995 0.000   197 2.965
BSLJU8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLKI9 25/09/2014 Call 3.300 2.695 2.695 0.000   0 2.670
BSLKJ9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLJP8 25/09/2014 Call 3.600 2.400 2.400 0.000   400 2.370
BSLJQ8 25/09/2014 Put 3.600 0.001 0.001 0.000   0 0.002
BSLKG9 25/09/2014 Call 3.900 2.100 2.100 0.000   0 2.075
BSLKH9 25/09/2014 Put 3.900 0.000 0.000 0.000   400 0.004
BSLJR8 25/09/2014 Call 4.200 1.805 1.805 0.000   164 1.780
BSLJS8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.010
BSLK89 25/09/2014 Call 4.500 0.000 0.000 0.000   0 1.490
BSLK99 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.020
BSLJJ8 25/09/2014 Call 4.800 0.000 0.000 0.000   0 1.200
BSLJK8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.035
BSLKM9 25/09/2014 Call 5.100 0.000 0.000 0.000   0 0.925
BSLKN9 25/09/2014 Put 5.100 0.000 0.000 0.000   0 0.060
BSLKE8 25/09/2014 Call 5.400 0.000 0.000 0.000   1,100 0.675
BSLKF8 25/09/2014 Put 5.400 0.000 0.000 0.000   2,610 0.110
BSLKC9 25/09/2014 Call 5.700 0.000 0.000 0.000   100 0.460
BSLKD9 25/09/2014 Put 5.700 0.000 0.000 0.000   300 0.190
BSLNU8 25/09/2014 Call 6.000 0.000 0.000 0.000   29,566 0.285
BSLNV8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.315
BSLKK9 25/09/2014 Call 6.300 0.000 0.000 0.000   400 0.165
BSLKL9 25/09/2014 Put 6.300 0.000 0.000 0.000   0 0.495
BSLU88 25/09/2014 Call 6.600 0.000 0.000 0.000   2,640 0.090
BSLU98 25/09/2014 Put 6.600 0.000 0.000 0.000   0 0.720
BSLKA9 25/09/2014 Call 6.900 0.000 0.000 0.000   0 0.045
BSLKB9 25/09/2014 Put 6.900 0.960 0.960 0.000   0 0.980
BSLWA8 25/09/2014 Call 7.200 0.000 0.000 0.000   290 0.025
BSLWB8 25/09/2014 Put 7.200 1.240 1.240 0.000   0 1.265
BSLJS9 25/09/2014 Call 7.510 0.010 0.010 0.000   0 0.010
BSLJR9 25/09/2014 Put 7.510 1.525 1.525 0.000   0 1.545
BSLBQ9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.005
BSLBR9 25/09/2014 Put 7.800 1.825 1.825 0.000   0 1.860
BSLJU9 25/09/2014 Call 8.110 0.002 0.002 0.000   0 0.002
BSLJT9 25/09/2014 Put 8.110 2.110 2.110 0.000   1,960 2.135
BSLJV9 25/09/2014 Call 8.410 0.001 0.001 0.000   0 0.001
BSLJW9 25/09/2014 Put 8.410 2.405 2.405 0.000   0 2.435
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 2.720 2.720 0.000   0 2.760
BSLYB9 30/10/2014 Call 4.500 1.545 1.545 0.000   0 1.485
BSLYC9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.030
BSLX29 30/10/2014 Call 4.600 1.445 1.445 0.000   0 1.390
BSLX39 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.035
BSLWX9 30/10/2014 Call 4.700 1.345 1.345 0.000   0 1.300
BSLWY9 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.040
BSLWL9 30/10/2014 Call 4.800 1.250 1.250 0.000   0 1.210
BSLWM9 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.050
BSLVU9 30/10/2014 Call 4.900 1.160 1.160 0.000   0 1.125
BSLVV9 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.060
BSLW59 30/10/2014 Call 5.000 1.075 1.075 0.000   0 1.035
BSLW69 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.070
BSLWD9 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.835
BSLWE9 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.115
BSLVQ9 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.655
BSLVR9 30/10/2014 Put 5.500 0.000 0.000 0.000   31 0.175
BSLWB9 30/10/2014 Call 5.750 0.000 0.000 0.000   12 0.495
BSLWC9 30/10/2014 Put 5.750 0.000 0.000 0.000   52 0.260
BSLW39 30/10/2014 Call 6.000 0.000 0.000 0.370 100 174 0.360
BSLW49 30/10/2014 Put 6.000 0.000 0.000 0.000   132 0.375
BSLWF9 30/10/2014 Call 6.250 0.000 0.380 0.000   50 0.255
BSLWG9 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.515
BSLW19 30/10/2014 Call 6.500 0.000 0.000 0.000   431 0.170
BSLW29 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.685
BSLW79 30/10/2014 Call 6.750 0.000 0.000 0.000   27 0.115
BSLW89 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.880
BSLWJ9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.075
BSLWK9 30/10/2014 Put 7.000 0.000 0.000 0.000   0 1.095
BSLVS9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.050
BSLVT9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 1.325
BSLVY9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.035
BSLVZ9 30/10/2014 Put 7.500 1.520 1.520 0.000   0 1.565
BSLW99 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.025
BSLWA9 30/10/2014 Put 7.750 1.770 1.770 0.000   0 1.815
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.025
BSLWI9 30/10/2014 Put 8.000 2.020 2.020 0.000   0 2.065
BSLVW9 30/10/2014 Call 8.250 0.030 0.030 0.000   0 0.025
BSLVX9 30/10/2014 Put 8.250 2.270 2.270 0.000   0 2.315
BSLYD9 27/11/2014 Call 4.500 1.550 1.550 0.000   0 1.520
BSLYE9 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.045
BSLY79 27/11/2014 Call 4.600 1.460 1.460 0.000   0 1.430
BSLY89 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.050
BSLXH9 27/11/2014 Call 4.700 1.370 1.370 0.000   0 1.340
BSLXI9 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.060
BSLXY9 27/11/2014 Call 4.800 1.280 1.280 0.000   0 1.250
BSLXZ9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.070
BSLXF9 27/11/2014 Call 4.900 1.190 1.190 0.000   0 1.165
BSLXG9 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.085
BSLXP9 27/11/2014 Call 5.000 1.105 1.105 0.000   0 1.085
BSLXQ9 27/11/2014 Put 5.000 0.000 0.000 0.000   50 0.100
BSLY19 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.890
BSLY29 27/11/2014 Put 5.250 0.000 0.000 0.000   0 0.155
BSLXL9 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.715
BSLXM9 27/11/2014 Put 5.500 0.000 0.000 0.000   0 0.225
BSLXT9 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.560
BSLXU9 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.315
BSLY39 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.430
BSLY49 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.430
BSLXC9 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.315
BSLXD9 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.570
BSLXJ9 27/11/2014 Call 6.500 0.000 0.000 0.000   50 0.230
BSLXK9 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.730
BSLXV9 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.160
BSLXW9 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.915
BSLY59 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.110
BSLY69 27/11/2014 Put 7.000 0.000 0.000 0.000   0 1.115
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.075
BSLXB9 27/11/2014 Put 7.250 0.000 0.000 0.000   0 1.330
BSLXN9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.050
BSLXO9 27/11/2014 Put 7.500 1.525 1.525 0.000   0 1.565
BSLXR9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.030
BSLXS9 27/11/2014 Put 7.750 1.770 1.770 0.000   0 1.810
BSLD18 18/12/2014 Call 1.200 4.795 4.795 0.000   1,400 4.755
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.200 4.200 0.000   0 4.160
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.610 3.610 0.000   1,400 3.565
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.001
BSLCS8 18/12/2014 Call 3.000 3.020 3.020 0.000   50 2.980
BSLCT8 18/12/2014 Put 3.000 0.004 0.004 0.000   0 0.006
BSLRK9 18/12/2014 Call 3.300 2.725 2.725 0.000   0 2.690
BSLRL9 18/12/2014 Put 3.300 0.009 0.009 0.000   0 0.010
BSLD38 18/12/2014 Call 3.600 2.435 2.435 0.000   0 2.400
BSLD48 18/12/2014 Put 3.600 0.015 0.015 0.000   0 0.020
BSLQ89 18/12/2014 Call 3.900 2.145 2.145 0.000   0 2.110
BSLQ99 18/12/2014 Put 3.900 0.025 0.025 0.000   0 0.030
BSLCW8 18/12/2014 Call 4.200 1.860 1.860 0.000   125 1.825
BSLCX8 18/12/2014 Put 4.200 0.040 0.040 0.000   200 0.045
BSLQ49 18/12/2014 Call 4.500 1.580 1.580 0.000   0 1.545
BSLQ59 18/12/2014 Put 4.500 0.060 0.060 0.000   0 0.065
BSLGM8 18/12/2014 Call 4.800 1.320 1.320 0.000   0 1.280
BSLGN8 18/12/2014 Put 4.800 0.090 0.090 0.000   270 0.100
BSLQA9 18/12/2014 Call 5.100 1.075 1.075 0.000   300 1.035
BSLQB9 18/12/2014 Put 5.100 0.140 0.140 0.000   500 0.155
BSLKG8 18/12/2014 Call 5.400 0.000 0.000 0.000   0 0.820
BSLKH8 18/12/2014 Put 5.400 0.000 0.000 0.000   1,601 0.230
BSLQ29 18/12/2014 Call 5.700 0.000 0.000 0.000   0 0.630
BSLQ39 18/12/2014 Put 5.700 0.000 0.000 0.000   350 0.330
BSLNW8 18/12/2014 Call 6.000 0.000 0.000 0.000   1,060 0.475
BSLNX8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.470
BSLQC9 18/12/2014 Call 6.300 0.000 0.000 0.000   222 0.345
BSLQD9 18/12/2014 Put 6.300 0.000 0.000 0.000   0 0.640
BSLUA8 18/12/2014 Call 6.600 0.000 0.000 0.000   400 0.245
BSLUB8 18/12/2014 Put 6.600 0.000 0.000 0.000   200 0.840
BSLPZ9 18/12/2014 Call 6.900 0.000 0.000 0.000   0 0.165
BSLQ19 18/12/2014 Put 6.900 0.000 0.000 0.000   0 1.070
BSLWC8 18/12/2014 Call 7.200 0.000 0.000 0.000   2,315 0.110
BSLWD8 18/12/2014 Put 7.200 0.000 0.000 0.000   0 1.325
BSLQ69 18/12/2014 Call 7.500 0.075 0.075 0.000   0 0.075
BSLQ79 18/12/2014 Put 7.500 1.545 1.545 0.000   0 1.600
BSLBS9 18/12/2014 Call 7.800 0.055 0.055 0.000   40 0.055
BSLBT9 18/12/2014 Put 7.800 1.830 1.830 0.000   0 1.880
BSLRI9 18/12/2014 Call 8.100 0.040 0.040 0.000   196 0.040
BSLRJ9 18/12/2014 Put 8.100 2.125 2.125 0.000   0 2.165
BSLN49 18/12/2014 Call 8.400 0.035 0.035 0.000   0 0.035
BSLN59 18/12/2014 Put 8.400 2.425 2.425 0.000   0 2.460
BSLVO9 18/12/2014 Call 8.700 0.030 0.030 0.000   0 0.035
BSLVP9 18/12/2014 Put 8.700 2.725 2.725 0.000   0 2.760
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 6.895 6.895 0.000   502 6.935
BSLB97 29/01/2015 Call 4.700 1.420 1.420 0.000   0 1.405
BSLBF7 29/01/2015 Put 4.700 0.090 0.090 0.000   0 0.105
BSLBP7 29/01/2015 Call 4.800 1.340 1.340 0.000   0 1.320
BSLBQ7 29/01/2015 Put 4.800 0.105 0.105 0.000   0 0.120
BSLB57 29/01/2015 Call 4.900 1.260 1.260 0.000   0 1.235
BSLB67 29/01/2015 Put 4.900 0.125 0.125 0.000   0 0.135
BSLZP9 29/01/2015 Call 5.000 1.180 1.180 0.000   0 1.150
BSLZQ9 29/01/2015 Put 5.000 0.145 0.145 0.000   0 0.155
BSLBK7 29/01/2015 Call 5.250 1.000 1.000 0.000   0 0.965
BSLBL7 29/01/2015 Put 5.250 0.205 0.205 0.000   0 0.215
BSLB77 29/01/2015 Call 5.500 0.830 0.830 0.000   0 0.795
BSLB87 29/01/2015 Put 5.500 0.280 0.280 0.000   0 0.300
BSLB37 29/01/2015 Call 5.750 0.675 0.675 0.000   0 0.650
BSLB47 29/01/2015 Put 5.750 0.370 0.370 0.000   0 0.400
BSLZR9 29/01/2015 Call 6.000 0.540 0.540 0.000   0 0.520
BSLZS9 29/01/2015 Put 6.000 0.485 0.485 0.000   0 0.515
BSLBI7 29/01/2015 Call 6.250 0.425 0.425 0.000   0 0.410
BSLBJ7 29/01/2015 Put 6.250 0.620 0.620 0.000   0 0.650
BSLZX9 29/01/2015 Call 6.500 0.325 0.325 0.000   0 0.320
BSLZY9 29/01/2015 Put 6.500 0.770 0.770 0.000   0 0.810
BSLZV9 29/01/2015 Call 6.750 0.250 0.250 0.000   0 0.245
BSLZW9 29/01/2015 Put 6.750 0.945 0.945 0.000   0 0.980
BSLBM7 29/01/2015 Call 7.000 0.190 0.190 0.000   0 0.185
BSLBO7 29/01/2015 Put 7.000 1.135 1.135 0.000   0 1.175
BSLBG7 29/01/2015 Call 7.250 0.140 0.140 0.000   0 0.140
BSLBH7 29/01/2015 Put 7.250 1.345 1.345 0.000   0 1.385
BSLB17 29/01/2015 Call 7.500 0.105 0.105 0.000   0 0.100
BSLB27 29/01/2015 Put 7.500 1.560 1.560 0.000   0 1.600
BSLZT9 29/01/2015 Call 7.750 0.075 0.075 0.000   0 0.075
BSLZU9 29/01/2015 Put 7.750 1.785 1.785 0.000   0 1.820
BSLWP9 26/03/2015 Call 2.200 3.820 3.820 0.000   187 3.780
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 2.085 2.085 0.000   0 2.045
BSLY98 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.045
BSLY68 26/03/2015 Call 4.200 1.905 1.905 0.000   108 1.870
BSLY78 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.065
BSLYA8 26/03/2015 Call 4.400 1.730 1.730 0.000   0 1.695
BSLYB8 26/03/2015 Put 4.400 0.085 0.085 0.000   0 0.090
BSLYF9 26/03/2015 Call 4.500 1.645 1.645 0.000   0 1.610
BSLYG9 26/03/2015 Put 4.500 0.100 0.100 0.000   0 0.100
BSLYC8 26/03/2015 Call 4.600 1.560 1.560 0.000   0 1.525
BSLYD8 26/03/2015 Put 4.600 0.115 0.115 0.000   36 0.115
BSLUJ9 26/03/2015 Call 4.700 1.480 1.480 0.000   0 1.445
BSLUK9 26/03/2015 Put 4.700 0.130 0.130 0.000   0 0.135
BSLYG8 26/03/2015 Call 4.800 1.400 1.400 0.000   0 1.360
BSLYH8 26/03/2015 Put 4.800 0.150 0.150 0.000   300 0.150
BSLUF9 26/03/2015 Call 4.900 1.320 1.320 0.000   0 1.285
BSLUG9 26/03/2015 Put 4.900 0.170 0.170 0.000   0 0.175
BSLYI8 26/03/2015 Call 5.000 1.250 1.250 0.000   60 1.205
BSLYJ8 26/03/2015 Put 5.000 0.195 0.195 0.000   60 0.195
BSLUL9 26/03/2015 Call 5.250 1.070 1.070 0.000   9 1.030
BSLUM9 26/03/2015 Put 5.250 0.265 0.265 0.000   0 0.265
BSLYM8 26/03/2015 Call 5.500 0.910 0.910 0.000   0 0.865
BSLYN8 26/03/2015 Put 5.500 0.345 0.345 0.000   132 0.350
BSLUD9 26/03/2015 Call 5.750 0.760 0.760 0.000   0 0.720
BSLUE9 26/03/2015 Put 5.750 0.445 0.445 0.000   24 0.450
BSLYE8 26/03/2015 Call 6.000 0.630 0.630 0.000   224 0.595
BSLYF8 26/03/2015 Put 6.000 0.555 0.555 0.000   232 0.570
BSLUN9 26/03/2015 Call 6.250 0.515 0.515 0.000   156 0.480
BSLUO9 26/03/2015 Put 6.250 0.685 0.685 0.000   0 0.705
BSLYK8 26/03/2015 Call 6.500 0.415 0.415 0.000   0 0.390
BSLYL8 26/03/2015 Put 6.500 0.840 0.840 0.000   0 0.865
BSLUB9 26/03/2015 Call 6.750 0.330 0.330 0.000   0 0.310
BSLUC9 26/03/2015 Put 6.750 1.005 1.005 0.000   0 1.035
BSLYO8 26/03/2015 Call 7.000 0.265 0.265 0.000   50 0.245
BSLYP8 26/03/2015 Put 7.000 1.190 1.190 0.000   0 1.225
BSLUH9 26/03/2015 Call 7.250 0.205 0.205 0.000   0 0.195
BSLUI9 26/03/2015 Put 7.250 1.385 1.385 0.000   0 1.425
BSLC79 26/03/2015 Call 7.500 0.160 0.160 0.160 50 604 0.150
BSLC89 26/03/2015 Put 7.500 1.600 1.600 0.000   0 1.635
BSLU99 26/03/2015 Call 7.750 0.125 0.125 0.000   0 0.120
BSLUA9 26/03/2015 Put 7.750 1.820 1.820 0.000   0 1.855
BSLN69 26/03/2015 Call 8.000 0.095 0.095 0.000   0 0.095
BSLN79 26/03/2015 Put 8.000 2.045 2.045 0.000   0 2.085
BSLVI9 26/03/2015 Call 8.250 0.075 0.075 0.000   0 0.075
BSLVJ9 26/03/2015 Put 8.250 2.285 2.285 0.000   0 2.325
BSLSZ9 26/03/2015 Call 8.500 0.065 0.065 0.000   0 0.060
BSLT19 26/03/2015 Put 8.500 2.530 2.530 0.000   0 2.570
BSLYI9 26/03/2015 Call 11.010 0.004 0.004 0.000   0 0.004
BSLYH9 26/03/2015 Put 11.010 4.845 4.845 0.000   345 4.885
BSLEV8 25/06/2015 Call 1.200 4.810 4.810 0.000   0 4.770
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.225 4.225 0.000   0 4.185
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 3.640 3.640 0.000   0 3.595
BSLEU8 25/06/2015 Put 2.400 0.005 0.005 0.000   0 0.007
BSLF28 25/06/2015 Call 3.000 3.055 3.055 0.000   0 3.015
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.025
BSLZJ9 25/06/2015 Call 3.300 2.770 2.770 0.000   0 2.730
BSLZK9 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 2.485 2.485 0.000   0 2.455
BSLEY8 25/06/2015 Put 3.600 0.050 0.050 0.000   0 0.055
BSLYT9 25/06/2015 Call 3.900 2.210 2.210 0.000   0 2.185
BSLYU9 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.075
BSLF48 25/06/2015 Call 4.200 1.945 1.945 0.000   100 1.930
BSLF58 25/06/2015 Put 4.200 0.100 0.100 0.000   600 0.110
BSLYP9 25/06/2015 Call 4.500 1.695 1.695 0.000   0 1.680
BSLYQ9 25/06/2015 Put 4.500 0.145 0.145 0.000   0 0.155
BSLGO8 25/06/2015 Call 4.800 1.465 1.465 0.000   0 1.445
BSLGP8 25/06/2015 Put 4.800 0.205 0.205 0.000   0 0.215
BSLYR9 25/06/2015 Call 5.100 1.250 1.250 0.000   0 1.230
BSLYS9 25/06/2015 Put 5.100 0.280 0.280 0.000   0 0.290
BSLKI8 25/06/2015 Call 5.400 1.055 1.055 0.000   400 1.030
BSLKJ8 25/06/2015 Put 5.400 0.375 0.375 0.000   0 0.390
BSLYV9 25/06/2015 Call 5.700 0.880 0.880 0.000   0 0.855
BSLYW9 25/06/2015 Put 5.700 0.495 0.495 0.000   0 0.510
BSLNY8 25/06/2015 Call 6.000 0.725 0.725 0.000   355 0.700
BSLNZ8 25/06/2015 Put 6.000 0.635 0.635 0.000   0 0.650
BSLYL9 25/06/2015 Call 6.300 0.595 0.595 0.000   0 0.570
BSLYM9 25/06/2015 Put 6.300 0.795 0.795 0.000   0 0.815
BSLUC8 25/06/2015 Call 6.600 0.480 0.480 0.000   0 0.460
BSLUD8 25/06/2015 Put 6.600 0.985 0.985 0.000   0 1.005
BSLYX9 25/06/2015 Call 6.900 0.385 0.385 0.000   0 0.370
BSLYZ9 25/06/2015 Put 6.900 1.190 1.190 0.000   0 1.210
BSLWE8 25/06/2015 Call 7.200 0.310 0.310 0.000   0 0.295
BSLWF8 25/06/2015 Put 7.200 1.415 1.415 0.000   0 1.440
BSLYN9 25/06/2015 Call 7.500 0.245 0.245 0.000   350 0.230
BSLYO9 25/06/2015 Put 7.500 1.655 1.655 0.000   0 1.680
BSLBU9 25/06/2015 Call 7.800 0.195 0.195 0.000   100 0.185
BSLBV9 25/06/2015 Put 7.800 1.910 1.910 0.000   0 1.935
BSLZL9 25/06/2015 Call 8.100 0.155 0.155 0.000   0 0.150
BSLZM9 25/06/2015 Put 8.100 2.175 2.175 0.000   0 2.205
BSLN89 25/06/2015 Call 8.400 0.125 0.125 0.000   0 0.120
BSLN99 25/06/2015 Put 8.400 2.445 2.445 0.000   0 2.485
BSLT29 25/06/2015 Call 9.000 0.080 0.080 0.000   0 0.075
BSLT39 25/06/2015 Put 9.000 3.020 3.020 0.000   0 3.070
BSLKU9 24/09/2015 Call 3.800 2.350 2.350 0.000   0 2.365
BSLKV9 24/09/2015 Put 3.800 0.150 0.150 0.000   0 0.105
BSLL19 24/09/2015 Call 4.000 2.195 2.195 0.000   0 2.180
BSLL29 24/09/2015 Put 4.000 0.140 0.140 0.000   0 0.140
BSLKY9 24/09/2015 Call 4.200 2.030 2.030 0.000   0 1.995
BSLKZ9 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.170
BSLL39 24/09/2015 Call 4.400 1.870 1.870 0.000   0 1.825
BSLL49 24/09/2015 Put 4.400 0.190 0.190 0.000   0 0.200
BSLL59 24/09/2015 Call 4.600 1.725 1.725 0.000   0 1.675
BSLL69 24/09/2015 Put 4.600 0.235 0.235 0.000   0 0.235
BSLKQ9 24/09/2015 Call 4.800 1.585 1.585 0.000   0 1.535
BSLKR9 24/09/2015 Put 4.800 0.285 0.285 0.000   0 0.280
BSLKS9 24/09/2015 Call 5.000 1.455 1.455 0.000   0 1.405
BSLKT9 24/09/2015 Put 5.000 0.350 0.350 0.000   0 0.340
BSLKO9 24/09/2015 Call 5.500 1.160 1.160 0.000   35 1.115
BSLKP9 24/09/2015 Put 5.500 0.530 0.530 0.000   0 0.515
BSLKW9 24/09/2015 Call 6.000 0.905 0.905 0.000   0 0.865
BSLKX9 24/09/2015 Put 6.000 0.760 0.760 0.000   0 0.750
BSLLB9 24/09/2015 Call 6.500 0.690 0.690 0.000   0 0.650
BSLLC9 24/09/2015 Put 6.500 1.035 1.035 0.000   0 1.035
BSLLD9 24/09/2015 Call 7.000 0.515 0.515 0.000   0 0.475
BSLLE9 24/09/2015 Put 7.000 1.355 1.355 0.000   0 1.375
BSLMN9 24/09/2015 Call 7.500 0.370 0.370 0.000   400 0.340
BSLMO9 24/09/2015 Put 7.500 1.720 1.720 0.000   0 1.750
BSLNK9 24/09/2015 Call 8.000 0.250 0.250 0.000   0 0.250
BSLNL9 24/09/2015 Put 8.000 2.120 2.120 0.000   0 2.165
BSLT49 24/09/2015 Call 8.500 0.170 0.170 0.000   0 0.190
BSLT59 24/09/2015 Put 8.500 2.560 2.560 0.000   0 2.605
BSLQ48 17/12/2015 Call 3.600 2.530 2.530 0.000   83 2.505
BSLQ58 17/12/2015 Put 3.600 0.050 0.050 0.000   83 0.050
BSLQ28 17/12/2015 Call 3.800 2.360 2.360 0.000   0 2.330
BSLQ38 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.075
BSLQ88 17/12/2015 Call 4.000 2.195 2.195 0.000   0 2.160
BSLQ98 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.100
BSLQ68 17/12/2015 Call 4.200 2.040 2.040 0.000   0 2.000
BSLQ78 17/12/2015 Put 4.200 0.130 0.130 0.000   0 0.135
BSLQC8 17/12/2015 Call 4.400 1.890 1.890 0.000   0 1.845
BSLQD8 17/12/2015 Put 4.400 0.170 0.170 0.000   0 0.175
BSLQE8 17/12/2015 Call 4.600 1.740 1.740 0.000   0 1.700
BSLQF8 17/12/2015 Put 4.600 0.215 0.215 0.000   0 0.225
BSLUG8 17/12/2015 Call 4.800 1.600 1.600 0.000   0 1.560
BSLUH8 17/12/2015 Put 4.800 0.270 0.270 0.000   0 0.280
BSLUI8 17/12/2015 Call 5.000 1.470 1.470 0.000   0 1.430
BSLUJ8 17/12/2015 Put 5.000 0.335 0.335 0.000   0 0.345
BSLUE8 17/12/2015 Call 5.500 1.175 1.175 0.000   0 1.135
BSLUF8 17/12/2015 Put 5.500 0.525 0.525 0.000   110 0.535
BSLWG8 17/12/2015 Call 6.000 0.925 0.925 0.000   0 0.890
BSLWH8 17/12/2015 Put 6.000 0.765 0.765 0.000   0 0.785
BSLWW8 17/12/2015 Call 6.500 0.725 0.725 0.000   0 0.690
BSLWX8 17/12/2015 Put 6.500 1.055 1.055 0.000   0 1.075
BSLXB8 17/12/2015 Call 7.000 0.560 0.560 0.000   0 0.535
BSLXC8 17/12/2015 Put 7.000 1.385 1.385 0.000   0 1.410
BSLC99 17/12/2015 Call 7.500 0.430 0.430 0.000   0 0.405
BSLCF9 17/12/2015 Put 7.500 1.755 1.755 0.000   0 1.780
BSLNM9 17/12/2015 Call 8.000 0.330 0.330 0.000   0 0.310
BSLNN9 17/12/2015 Put 8.000 2.150 2.150 0.000   0 2.175
BSLT69 17/12/2015 Call 8.500 0.250 0.250 0.000   0 0.230
BSLT79 17/12/2015 Put 8.500 2.575 2.575 0.000   0 2.595
BSLX49 23/03/2016 Call 4.400 1.960 1.960 0.000   0 1.905
BSLX59 23/03/2016 Put 4.400 0.270 0.270 0.000   0 0.380
BSLUP9 23/03/2016 Call 4.600 1.840 1.840 0.000   0 1.775
BSLUQ9 23/03/2016 Put 4.600 0.325 0.325 0.000   0 0.400
BSLUX9 23/03/2016 Call 4.800 1.730 1.730 0.000   0 1.655
BSLUY9 23/03/2016 Put 4.800 0.395 0.395 0.000   0 0.440
BSLUZ9 23/03/2016 Call 5.000 1.620 1.620 0.000   0 1.540
BSLV19 23/03/2016 Put 5.000 0.460 0.460 0.000   0 0.495
BSLV29 23/03/2016 Call 5.500 1.350 1.350 0.000   0 1.285
BSLV39 23/03/2016 Put 5.500 0.655 0.655 0.000   0 0.675
BSLUV9 23/03/2016 Call 6.000 1.110 1.110 0.000   0 1.065
BSLUW9 23/03/2016 Put 6.000 0.895 0.895 0.000   0 0.910
BSLV69 23/03/2016 Call 6.500 0.895 0.895 0.000   0 0.870
BSLV79 23/03/2016 Put 6.500 1.170 1.170 0.000   0 1.185
BSLUR9 23/03/2016 Call 7.000 0.720 0.720 0.000   0 0.695
BSLUS9 23/03/2016 Put 7.000 1.480 1.480 0.000   0 1.500
BSLV49 23/03/2016 Call 7.500 0.575 0.575 0.000   0 0.550
BSLV59 23/03/2016 Put 7.500 1.830 1.830 0.000   0 1.855
BSLUT9 23/03/2016 Call 8.000 0.460 0.460 0.000   0 0.430
BSLUU9 23/03/2016 Put 8.000 2.215 2.215 0.000   0 2.245
BSLV89 23/03/2016 Call 8.500 0.365 0.365 0.000   0 0.335
BSLV99 23/03/2016 Put 8.500 2.630 2.630 0.000   0 2.665
BSLFL9 23/06/2016 Call 3.800 2.455 2.455 0.000   0 2.535
BSLFM9 23/06/2016 Put 3.800 0.300 0.300 0.000   0 0.195
BSLFV9 23/06/2016 Call 4.000 2.360 2.360 0.000   0 2.375
BSLFW9 23/06/2016 Put 4.000 0.270 0.270 0.000   0 0.265
BSLFT9 23/06/2016 Call 4.200 2.225 2.225 0.000   0 2.230
BSLFU9 23/06/2016 Put 4.200 0.290 0.290 0.000   0 0.355
BSLFH9 23/06/2016 Call 4.400 2.080 2.080 0.000   0 2.090
BSLFI9 23/06/2016 Put 4.400 0.330 0.330 0.000   0 0.430
BSLFN9 23/06/2016 Call 4.600 1.940 1.940 0.000   0 1.960
BSLFO9 23/06/2016 Put 4.600 0.380 0.380 0.000   0 0.500
BSLFP9 23/06/2016 Call 4.800 1.820 1.820 0.000   0 1.830
BSLFQ9 23/06/2016 Put 4.800 0.445 0.445 0.000   0 0.560
BSLFR9 23/06/2016 Call 5.000 1.705 1.705 0.000   0 1.710
BSLFS9 23/06/2016 Put 5.000 0.510 0.510 0.000   0 0.635
BSLFX9 23/06/2016 Call 5.500 1.440 1.440 0.000   0 1.430
BSLFY9 23/06/2016 Put 5.500 0.710 0.710 0.000   0 0.825
BSLFJ9 23/06/2016 Call 6.000 1.205 1.205 0.000   0 1.185
BSLFK9 23/06/2016 Put 6.000 0.950 0.950 0.000   0 1.050
BSLFZ9 23/06/2016 Call 6.500 0.995 0.995 0.000   0 0.975
BSLG19 23/06/2016 Put 6.500 1.225 1.225 0.000   0 1.310
BSLG29 23/06/2016 Call 7.000 0.825 0.825 0.000   0 0.795
BSLG39 23/06/2016 Put 7.000 1.540 1.540 0.000   0 1.610
BSLII9 23/06/2016 Call 7.500 0.680 0.680 0.000   0 0.645
BSLIJ9 23/06/2016 Put 7.500 1.885 1.885 0.000   0 1.935
BSLNO9 23/06/2016 Call 8.000 0.560 0.560 0.000   0 0.520
BSLNP9 23/06/2016 Put 8.000 2.260 2.260 0.000   0 2.295
BSLT89 23/06/2016 Call 8.500 0.460 0.460 0.000   0 0.420
BSLT99 23/06/2016 Put 8.500 2.665 2.665 0.000   0 2.695
BSLQI9 22/12/2016 Call 4.400 2.260 2.260 0.000   0 2.230
BSLQJ9 22/12/2016 Put 4.400 0.380 0.380 0.000   35 0.360
BSLQK9 22/12/2016 Call 4.600 2.135 2.135 0.000   0 2.105
BSLQL9 22/12/2016 Put 4.600 0.445 0.445 0.000   0 0.430
BSLQM9 22/12/2016 Call 4.800 2.015 2.015 0.000   0 1.985
BSLQN9 22/12/2016 Put 4.800 0.515 0.515 0.000   0 0.500
BSLQO9 22/12/2016 Call 5.000 1.900 1.900 0.000   0 1.875
BSLQP9 22/12/2016 Put 5.000 0.595 0.595 0.000   0 0.585
BSLQQ9 22/12/2016 Call 5.500 1.630 1.630 0.000   0 1.605
BSLQR9 22/12/2016 Put 5.500 0.805 0.805 0.000   0 0.805
BSLQE9 22/12/2016 Call 6.000 1.395 1.395 0.000   0 1.370
BSLQF9 22/12/2016 Put 6.000 1.045 1.045 0.000   0 1.060
BSLQS9 22/12/2016 Call 6.500 1.195 1.195 0.000   0 1.160
BSLQT9 22/12/2016 Put 6.500 1.325 1.325 0.000   0 1.340
BSLQG9 22/12/2016 Call 7.000 1.025 1.025 0.000   0 0.985
BSLQH9 22/12/2016 Put 7.000 1.635 1.635 0.000   0 1.655
BSLQU9 22/12/2016 Call 7.500 0.875 0.875 0.000   0 0.830
BSLQV9 22/12/2016 Put 7.500 1.970 1.970 0.000   0 1.995
BSLQY9 22/12/2016 Call 8.000 0.750 0.750 0.000   0 0.695
BSLQZ9 22/12/2016 Put 8.000 2.340 2.340 0.000   0 2.360
BSLTA9 22/12/2016 Call 8.500 0.645 0.645 0.000   0 0.590
BSLTB9 22/12/2016 Put 8.500 2.740 2.740 0.000   0 2.750
BSLZD9 29/06/2017 Call 4.400 2.410 2.410 0.000   0 2.370
BSLZE9 29/06/2017 Put 4.400 0.465 0.465 0.000   0 0.475
BSLZB9 29/06/2017 Call 4.600 2.285 2.285 0.000   0 2.250
BSLZC9 29/06/2017 Put 4.600 0.530 0.530 0.000   0 0.540
BSLZ79 29/06/2017 Call 4.800 2.170 2.170 0.000   0 2.140
BSLZ89 29/06/2017 Put 4.800 0.600 0.600 0.000   0 0.610
BSLZ99 29/06/2017 Call 5.000 2.060 2.060 0.000   0 2.030
BSLZA9 29/06/2017 Put 5.000 0.675 0.675 0.000   0 0.685
BSLZF9 29/06/2017 Call 5.500 1.800 1.800 0.000   0 1.775
BSLZG9 29/06/2017 Put 5.500 0.885 0.885 0.000   0 0.900
BSLZ59 29/06/2017 Call 6.000 1.560 1.560 0.000   0 1.540
BSLZ69 29/06/2017 Put 6.000 1.125 1.125 0.000   0 1.145
BSLZ39 29/06/2017 Call 6.500 1.360 1.360 0.000   0 1.340
BSLZ49 29/06/2017 Put 6.500 1.400 1.400 0.000   0 1.420
BSLZH9 29/06/2017 Call 7.000 1.180 1.180 0.000   0 1.160
BSLZI9 29/06/2017 Put 7.000 1.705 1.705 0.000   0 1.725
BSLZ19 29/06/2017 Call 7.500 1.015 1.015 0.000   0 0.995
BSLZ29 29/06/2017 Put 7.500 2.030 2.030 0.000   0 2.060
BSLZN9 29/06/2017 Call 8.000 0.875 0.875 0.000   0 0.855
BSLZO9 29/06/2017 Put 8.000 2.390 2.390 0.000   0 2.420

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.