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 6.030 Up 0.090 5.980 6.050 5.890 6.040 5.870 1,387,296 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 1.545 1.545 0.000   0 1.545
BSLYA9 28/08/2014 Put 4.500 0.005 0.005 0.000   0 0.005
BSLWZ9 28/08/2014 Call 4.600 1.445 1.445 0.000   0 1.445
BSLX19 28/08/2014 Put 4.600 0.007 0.007 0.000   226 0.007
BSLU79 28/08/2014 Call 4.700 1.345 1.345 0.000   0 1.345
BSLU89 28/08/2014 Put 4.700 0.010 0.010 0.000   90 0.010
BSLTG9 28/08/2014 Call 4.800 1.250 1.250 0.000   51 1.250
BSLTH9 28/08/2014 Put 4.800 0.015 0.015 0.000   0 0.015
BSLTU9 28/08/2014 Call 4.900 1.155 1.155 0.000   0 1.155
BSLTV9 28/08/2014 Put 4.900 0.015 0.015 0.000   0 0.015
BSLTI9 28/08/2014 Call 5.000 1.055 1.055 0.000   0 1.055
BSLTJ9 28/08/2014 Put 5.000 0.020 0.020 0.000   100 0.020
BSLTY9 28/08/2014 Call 5.250 0.820 0.820 0.000   0 0.820
BSLTZ9 28/08/2014 Put 5.250 0.035 0.035 0.000   0 0.035
BSLTO9 28/08/2014 Call 5.500 0.600 0.600 0.000   50 0.600
BSLTP9 28/08/2014 Put 5.500 0.060 0.060 0.080 20 195 0.060
BSLTK9 28/08/2014 Call 5.750 0.400 0.400 0.000 80 109 0.400
BSLTL9 28/08/2014 Put 5.750 0.110 0.110 0.000   222 0.110
BSLU59 28/08/2014 Call 6.000 0.245 0.245 0.225 50 459 0.245
BSLU69 28/08/2014 Put 6.000 0.200 0.200 0.000   276 0.200
BSLTW9 28/08/2014 Call 6.250 0.135 0.135 0.130 150 3,209 0.135
BSLTX9 28/08/2014 Put 6.250 0.335 0.335 0.000   105 0.335
BSLTM9 28/08/2014 Call 6.500 0.070 0.070 0.065 75 6,139 0.070
BSLTN9 28/08/2014 Put 6.500 0.515 0.515 0.000   0 0.515
BSLTC9 28/08/2014 Call 6.750 0.035 0.035 0.000   106 0.035
BSLTD9 28/08/2014 Put 6.750 0.730 0.730 0.000   0 0.730
BSLU39 28/08/2014 Call 7.000 0.015 0.015 0.000   130 0.015
BSLU49 28/08/2014 Put 7.000 0.970 0.970 0.000   0 0.970
BSLTS9 28/08/2014 Call 7.250 0.007 0.007 0.000   0 0.007
BSLTT9 28/08/2014 Put 7.250 1.220 1.220 0.000   0 1.220
BSLTQ9 28/08/2014 Call 7.500 0.003 0.003 0.000   0 0.003
BSLTR9 28/08/2014 Put 7.500 1.470 1.470 0.000   0 1.470
BSLTE9 28/08/2014 Call 7.750 0.001 0.001 0.000   0 0.001
BSLTF9 28/08/2014 Put 7.750 1.720 1.720 0.000   0 1.720
BSLU19 28/08/2014 Call 8.000 0.001 0.001 0.000   0 0.001
BSLU29 28/08/2014 Put 8.000 1.970 1.970 0.000   0 1.970
BSLVG9 28/08/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVH9 28/08/2014 Put 8.250 2.220 2.220 0.000   0 2.220
BSLJX8 25/09/2014 Call 1.800 4.240 4.240 0.000   0 4.240
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.640 3.640 0.000   0 3.640
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 3.345 3.345 0.000   0 3.345
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 3.045 3.045 0.000   197 3.045
BSLJU8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLKI9 25/09/2014 Call 3.300 2.745 2.745 0.000   0 2.745
BSLKJ9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLJP8 25/09/2014 Call 3.600 2.450 2.450 0.000   400 2.450
BSLJQ8 25/09/2014 Put 3.600 0.001 0.001 0.000   0 0.001
BSLKG9 25/09/2014 Call 3.900 2.150 2.150 0.000   0 2.150
BSLKH9 25/09/2014 Put 3.900 0.004 0.004 0.000   400 0.004
BSLJR8 25/09/2014 Call 4.200 1.855 1.855 0.000   164 1.855
BSLJS8 25/09/2014 Put 4.200 0.009 0.009 0.000   0 0.009
BSLK89 25/09/2014 Call 4.500 1.560 1.560 0.000   0 1.560
BSLK99 25/09/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLJJ8 25/09/2014 Call 4.800 1.270 1.270 0.000   0 1.270
BSLJK8 25/09/2014 Put 4.800 0.030 0.030 0.000   0 0.030
BSLKM9 25/09/2014 Call 5.100 0.990 0.990 0.000   0 0.990
BSLKN9 25/09/2014 Put 5.100 0.050 0.050 0.000   0 0.050
BSLKE8 25/09/2014 Call 5.400 0.730 0.730 0.000   1,100 0.730
BSLKF8 25/09/2014 Put 5.400 0.090 0.090 0.000   2,610 0.090
BSLKC9 25/09/2014 Call 5.700 0.505 0.505 0.000   100 0.505
BSLKD9 25/09/2014 Put 5.700 0.165 0.165 0.000   300 0.165
BSLNU8 25/09/2014 Call 6.000 0.320 0.320 0.000   29,566 0.320
BSLNV8 25/09/2014 Put 6.000 0.280 0.280 0.000   0 0.280
BSLKK9 25/09/2014 Call 6.300 0.190 0.190 0.000   400 0.190
BSLKL9 25/09/2014 Put 6.300 0.445 0.445 0.000   0 0.445
BSLU88 25/09/2014 Call 6.600 0.105 0.105 0.000   2,640 0.105
BSLU98 25/09/2014 Put 6.600 0.660 0.660 0.000   0 0.660
BSLKA9 25/09/2014 Call 6.900 0.055 0.055 0.000   0 0.055
BSLKB9 25/09/2014 Put 6.900 0.915 0.915 0.000   0 0.915
BSLWA8 25/09/2014 Call 7.200 0.025 0.025 0.000   290 0.025
BSLWB8 25/09/2014 Put 7.200 1.195 1.195 0.000   0 1.195
BSLJS9 25/09/2014 Call 7.510 0.010 0.010 0.000   0 0.010
BSLJR9 25/09/2014 Put 7.510 1.480 1.480 0.000   0 1.480
BSLBQ9 25/09/2014 Call 7.800 0.006 0.006 0.000   0 0.006
BSLBR9 25/09/2014 Put 7.800 1.780 1.780 0.000   0 1.780
BSLJU9 25/09/2014 Call 8.110 0.002 0.002 0.000   0 0.002
BSLJT9 25/09/2014 Put 8.110 2.065 2.065 0.000   1,960 2.065
BSLJV9 25/09/2014 Call 8.410 0.001 0.001 0.000   0 0.001
BSLJW9 25/09/2014 Put 8.410 2.360 2.360 0.000   0 2.360
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 2.670 2.670 0.000   0 2.670
BSLYB9 30/10/2014 Call 4.500 1.590 1.590 0.000   0 1.590
BSLYC9 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
BSLX29 30/10/2014 Call 4.600 1.490 1.490 0.000   0 1.490
BSLX39 30/10/2014 Put 4.600 0.035 0.035 0.000   0 0.035
BSLWX9 30/10/2014 Call 4.700 1.390 1.390 0.000   0 1.390
BSLWY9 30/10/2014 Put 4.700 0.040 0.040 0.000   0 0.040
BSLWL9 30/10/2014 Call 4.800 1.300 1.300 0.000   0 1.300
BSLWM9 30/10/2014 Put 4.800 0.045 0.045 0.000   0 0.045
BSLVU9 30/10/2014 Call 4.900 1.205 1.205 0.000   0 1.205
BSLVV9 30/10/2014 Put 4.900 0.055 0.055 0.000   0 0.055
BSLW59 30/10/2014 Call 5.000 1.115 1.115 0.000   0 1.115
BSLW69 30/10/2014 Put 5.000 0.065 0.065 0.000   0 0.065
BSLWD9 30/10/2014 Call 5.250 0.905 0.905 0.000   0 0.905
BSLWE9 30/10/2014 Put 5.250 0.100 0.100 0.000   0 0.100
BSLVQ9 30/10/2014 Call 5.500 0.715 0.715 0.000   0 0.715
BSLVR9 30/10/2014 Put 5.500 0.160 0.160 0.000   31 0.160
BSLWB9 30/10/2014 Call 5.750 0.545 0.545 0.000   12 0.545
BSLWC9 30/10/2014 Put 5.750 0.235 0.235 0.000   52 0.235
BSLW39 30/10/2014 Call 6.000 0.400 0.400 0.370 100 274 0.400
BSLW49 30/10/2014 Put 6.000 0.340 0.340 0.000   132 0.340
BSLWF9 30/10/2014 Call 6.250 0.285 0.285 0.000   50 0.285
BSLWG9 30/10/2014 Put 6.250 0.475 0.475 0.000   0 0.475
BSLW19 30/10/2014 Call 6.500 0.195 0.195 0.000   431 0.195
BSLW29 30/10/2014 Put 6.500 0.635 0.635 0.000   0 0.635
BSLW79 30/10/2014 Call 6.750 0.130 0.130 0.000   27 0.130
BSLW89 30/10/2014 Put 6.750 0.820 0.820 0.000   0 0.820
BSLWJ9 30/10/2014 Call 7.000 0.085 0.085 0.000   0 0.085
BSLWK9 30/10/2014 Put 7.000 1.020 1.020 0.000   0 1.020
BSLVS9 30/10/2014 Call 7.250 0.060 0.060 0.000   0 0.060
BSLVT9 30/10/2014 Put 7.250 1.240 1.240 0.000   0 1.240
BSLVY9 30/10/2014 Call 7.500 0.040 0.040 0.000   0 0.040
BSLVZ9 30/10/2014 Put 7.500 1.475 1.475 0.000   0 1.475
BSLW99 30/10/2014 Call 7.750 0.030 0.030 0.000   0 0.030
BSLWA9 30/10/2014 Put 7.750 1.720 1.720 0.000   0 1.720
BSLWH9 30/10/2014 Call 8.000 0.030 0.030 0.000   0 0.030
BSLWI9 30/10/2014 Put 8.000 1.970 1.970 0.000   0 1.970
BSLVW9 30/10/2014 Call 8.250 0.030 0.030 0.000   0 0.030
BSLVX9 30/10/2014 Put 8.250 2.220 2.220 0.000   0 2.220
BSLYD9 27/11/2014 Call 4.500 1.600 1.600 0.000   0 1.600
BSLYE9 27/11/2014 Put 4.500 0.035 0.035 0.000   0 0.035
BSLY79 27/11/2014 Call 4.600 1.510 1.510 0.000   0 1.510
BSLY89 27/11/2014 Put 4.600 0.045 0.045 0.000   0 0.045
BSLXH9 27/11/2014 Call 4.700 1.415 1.415 0.000   0 1.415
BSLXI9 27/11/2014 Put 4.700 0.055 0.055 0.000   0 0.055
BSLXY9 27/11/2014 Call 4.800 1.325 1.325 0.000   0 1.325
BSLXZ9 27/11/2014 Put 4.800 0.065 0.065 0.000   0 0.065
BSLXF9 27/11/2014 Call 4.900 1.235 1.235 0.000   0 1.235
BSLXG9 27/11/2014 Put 4.900 0.075 0.075 0.000   0 0.075
BSLXP9 27/11/2014 Call 5.000 1.150 1.150 0.000   0 1.150
BSLXQ9 27/11/2014 Put 5.000 0.090 0.090 0.000   50 0.090
BSLY19 27/11/2014 Call 5.250 0.945 0.945 0.000   0 0.945
BSLY29 27/11/2014 Put 5.250 0.135 0.135 0.000   0 0.135
BSLXL9 27/11/2014 Call 5.500 0.765 0.765 0.000   0 0.765
BSLXM9 27/11/2014 Put 5.500 0.200 0.200 0.000   0 0.200
BSLXT9 27/11/2014 Call 5.750 0.600 0.600 0.000   0 0.600
BSLXU9 27/11/2014 Put 5.750 0.285 0.285 0.000   0 0.285
BSLY39 27/11/2014 Call 6.000 0.460 0.460 0.000   0 0.460
BSLY49 27/11/2014 Put 6.000 0.390 0.390 0.000   0 0.390
BSLXC9 27/11/2014 Call 6.250 0.345 0.345 0.000   0 0.345
BSLXD9 27/11/2014 Put 6.250 0.520 0.520 0.000   0 0.520
BSLXJ9 27/11/2014 Call 6.500 0.255 0.255 0.000   50 0.255
BSLXK9 27/11/2014 Put 6.500 0.675 0.675 0.000   0 0.675
BSLXV9 27/11/2014 Call 6.750 0.180 0.180 0.000   0 0.180
BSLXW9 27/11/2014 Put 6.750 0.855 0.855 0.000   0 0.855
BSLY59 27/11/2014 Call 7.000 0.125 0.125 0.000   0 0.125
BSLY69 27/11/2014 Put 7.000 1.050 1.050 0.000   0 1.050
BSLXA9 27/11/2014 Call 7.250 0.085 0.085 0.000   0 0.085
BSLXB9 27/11/2014 Put 7.250 1.260 1.260 0.000   0 1.260
BSLXN9 27/11/2014 Call 7.500 0.060 0.060 0.000   0 0.060
BSLXO9 27/11/2014 Put 7.500 1.480 1.480 0.000   0 1.480
BSLXR9 27/11/2014 Call 7.750 0.035 0.035 0.000   0 0.035
BSLXS9 27/11/2014 Put 7.750 1.720 1.720 0.000   0 1.720
BSLD18 18/12/2014 Call 1.200 4.845 4.845 0.000   1,400 4.845
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.250 4.250 0.000   0 4.250
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.660 3.660 0.000   1,400 3.660
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLCS8 18/12/2014 Call 3.000 3.070 3.070 0.000   50 3.070
BSLCT8 18/12/2014 Put 3.000 0.004 0.004 0.000   0 0.004
BSLRK9 18/12/2014 Call 3.300 2.775 2.775 0.000   0 2.775
BSLRL9 18/12/2014 Put 3.300 0.008 0.008 0.000   0 0.008
BSLD38 18/12/2014 Call 3.600 2.480 2.480 0.000   0 2.480
BSLD48 18/12/2014 Put 3.600 0.015 0.015 0.000   0 0.015
BSLQ89 18/12/2014 Call 3.900 2.190 2.190 0.000   0 2.190
BSLQ99 18/12/2014 Put 3.900 0.025 0.025 0.000   0 0.025
BSLCW8 18/12/2014 Call 4.200 1.905 1.905 0.000   125 1.905
BSLCX8 18/12/2014 Put 4.200 0.035 0.035 0.000   200 0.035
BSLQ49 18/12/2014 Call 4.500 1.630 1.630 0.000   0 1.630
BSLQ59 18/12/2014 Put 4.500 0.055 0.055 0.000   0 0.055
BSLGM8 18/12/2014 Call 4.800 1.360 1.360 0.000   0 1.360
BSLGN8 18/12/2014 Put 4.800 0.085 0.085 0.000   270 0.085
BSLQA9 18/12/2014 Call 5.100 1.115 1.115 0.000   300 1.115
BSLQB9 18/12/2014 Put 5.100 0.130 0.130 0.000   500 0.130
BSLKG8 18/12/2014 Call 5.400 0.885 0.885 0.000   0 0.885
BSLKH8 18/12/2014 Put 5.400 0.200 0.200 0.000   1,601 0.200
BSLQ29 18/12/2014 Call 5.700 0.690 0.690 0.000   0 0.690
BSLQ39 18/12/2014 Put 5.700 0.300 0.300 0.000   350 0.300
BSLNW8 18/12/2014 Call 6.000 0.515 0.515 0.000   1,060 0.515
BSLNX8 18/12/2014 Put 6.000 0.430 0.430 0.000   0 0.430
BSLQC9 18/12/2014 Call 6.300 0.375 0.375 0.000   222 0.375
BSLQD9 18/12/2014 Put 6.300 0.590 0.590 0.000   0 0.590
BSLUA8 18/12/2014 Call 6.600 0.270 0.270 0.000   400 0.270
BSLUB8 18/12/2014 Put 6.600 0.780 0.780 0.000   200 0.780
BSLPZ9 18/12/2014 Call 6.900 0.185 0.185 0.000   0 0.185
BSLQ19 18/12/2014 Put 6.900 0.995 0.995 0.000   0 0.995
BSLWC8 18/12/2014 Call 7.200 0.125 0.125 0.000   2,315 0.125
BSLWD8 18/12/2014 Put 7.200 1.235 1.235 0.000   0 1.235
BSLQ69 18/12/2014 Call 7.500 0.085 0.085 0.000   0 0.085
BSLQ79 18/12/2014 Put 7.500 1.500 1.500 0.000   0 1.500
BSLBS9 18/12/2014 Call 7.800 0.060 0.060 0.000   40 0.060
BSLBT9 18/12/2014 Put 7.800 1.780 1.780 0.000   0 1.780
BSLRI9 18/12/2014 Call 8.100 0.045 0.045 0.000   196 0.045
BSLRJ9 18/12/2014 Put 8.100 2.075 2.075 0.000   0 2.075
BSLN49 18/12/2014 Call 8.400 0.035 0.035 0.000   0 0.035
BSLN59 18/12/2014 Put 8.400 2.375 2.375 0.000   0 2.375
BSLVO9 18/12/2014 Call 8.700 0.035 0.035 0.000   0 0.035
BSLVP9 18/12/2014 Put 8.700 2.675 2.675 0.000   0 2.675
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 6.845 6.845 0.000   502 6.845
BSLB97 29/01/2015 Call 4.700 1.465 1.465 0.000   0 1.465
BSLBF7 29/01/2015 Put 4.700 0.085 0.085 0.000   0 0.085
BSLBP7 29/01/2015 Call 4.800 1.380 1.380 0.000   0 1.380
BSLBQ7 29/01/2015 Put 4.800 0.100 0.100 0.000   0 0.100
BSLB57 29/01/2015 Call 4.900 1.300 1.300 0.000   0 1.300
BSLB67 29/01/2015 Put 4.900 0.115 0.115 0.000   0 0.115
BSLZP9 29/01/2015 Call 5.000 1.220 1.220 0.000   0 1.220
BSLZQ9 29/01/2015 Put 5.000 0.135 0.135 0.000   0 0.135
BSLBK7 29/01/2015 Call 5.250 1.035 1.035 0.000   0 1.035
BSLBL7 29/01/2015 Put 5.250 0.190 0.190 0.000   0 0.190
BSLB77 29/01/2015 Call 5.500 0.865 0.865 0.000   0 0.865
BSLB87 29/01/2015 Put 5.500 0.265 0.265 0.000   0 0.265
BSLB37 29/01/2015 Call 5.750 0.710 0.710 0.000   0 0.710
BSLB47 29/01/2015 Put 5.750 0.355 0.355 0.000   0 0.355
BSLZR9 29/01/2015 Call 6.000 0.570 0.570 0.000   0 0.570
BSLZS9 29/01/2015 Put 6.000 0.465 0.465 0.000   0 0.465
BSLBI7 29/01/2015 Call 6.250 0.450 0.450 0.000   0 0.450
BSLBJ7 29/01/2015 Put 6.250 0.595 0.595 0.000   0 0.595
BSLZX9 29/01/2015 Call 6.500 0.350 0.350 0.000   0 0.350
BSLZY9 29/01/2015 Put 6.500 0.745 0.745 0.000   0 0.745
BSLZV9 29/01/2015 Call 6.750 0.270 0.270 0.000   0 0.270
BSLZW9 29/01/2015 Put 6.750 0.915 0.915 0.000   0 0.915
BSLBM7 29/01/2015 Call 7.000 0.205 0.205 0.000   0 0.205
BSLBO7 29/01/2015 Put 7.000 1.100 1.100 0.000   0 1.100
BSLBG7 29/01/2015 Call 7.250 0.155 0.155 0.000   0 0.155
BSLBH7 29/01/2015 Put 7.250 1.305 1.305 0.000   0 1.305
BSLB17 29/01/2015 Call 7.500 0.110 0.110 0.000   0 0.110
BSLB27 29/01/2015 Put 7.500 1.515 1.515 0.000   0 1.515
BSLZT9 29/01/2015 Call 7.750 0.080 0.080 0.000   0 0.080
BSLZU9 29/01/2015 Put 7.750 1.740 1.740 0.000   0 1.740
BSLWP9 26/03/2015 Call 2.200 3.870 3.870 0.000   187 3.870
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 2.135 2.135 0.000   0 2.135
BSLY98 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
BSLY68 26/03/2015 Call 4.200 1.950 1.950 0.000   108 1.950
BSLY78 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.060
BSLYA8 26/03/2015 Call 4.400 1.775 1.775 0.000   0 1.775
BSLYB8 26/03/2015 Put 4.400 0.080 0.080 0.000   0 0.080
BSLYF9 26/03/2015 Call 4.500 1.690 1.690 0.000   0 1.690
BSLYG9 26/03/2015 Put 4.500 0.095 0.095 0.000   0 0.095
BSLYC8 26/03/2015 Call 4.600 1.605 1.605 0.000   0 1.605
BSLYD8 26/03/2015 Put 4.600 0.105 0.105 0.000   36 0.105
BSLUJ9 26/03/2015 Call 4.700 1.525 1.525 0.000   0 1.525
BSLUK9 26/03/2015 Put 4.700 0.125 0.125 0.000   0 0.125
BSLYG8 26/03/2015 Call 4.800 1.440 1.440 0.000   0 1.440
BSLYH8 26/03/2015 Put 4.800 0.140 0.140 0.000   300 0.140
BSLUF9 26/03/2015 Call 4.900 1.365 1.365 0.000   0 1.365
BSLUG9 26/03/2015 Put 4.900 0.160 0.160 0.000   0 0.160
BSLYI8 26/03/2015 Call 5.000 1.290 1.290 0.000   60 1.290
BSLYJ8 26/03/2015 Put 5.000 0.185 0.185 0.000   60 0.185
BSLUL9 26/03/2015 Call 5.250 1.110 1.110 0.000   9 1.110
BSLUM9 26/03/2015 Put 5.250 0.250 0.250 0.000   0 0.250
BSLYM8 26/03/2015 Call 5.500 0.945 0.945 0.000   0 0.945
BSLYN8 26/03/2015 Put 5.500 0.330 0.330 0.000   132 0.330
BSLUD9 26/03/2015 Call 5.750 0.795 0.795 0.000   0 0.795
BSLUE9 26/03/2015 Put 5.750 0.425 0.425 0.000   24 0.425
BSLYE8 26/03/2015 Call 6.000 0.660 0.660 0.000   224 0.660
BSLYF8 26/03/2015 Put 6.000 0.535 0.535 0.000   232 0.535
BSLUN9 26/03/2015 Call 6.250 0.540 0.540 0.000   156 0.540
BSLUO9 26/03/2015 Put 6.250 0.665 0.665 0.000   0 0.665
BSLYK8 26/03/2015 Call 6.500 0.440 0.440 0.000   0 0.440
BSLYL8 26/03/2015 Put 6.500 0.810 0.810 0.000   0 0.810
BSLUB9 26/03/2015 Call 6.750 0.350 0.350 0.000   0 0.350
BSLUC9 26/03/2015 Put 6.750 0.975 0.975 0.000   0 0.975
BSLYO8 26/03/2015 Call 7.000 0.280 0.280 0.000   50 0.280
BSLYP8 26/03/2015 Put 7.000 1.155 1.155 0.000   0 1.155
BSLUH9 26/03/2015 Call 7.250 0.220 0.220 0.000   0 0.220
BSLUI9 26/03/2015 Put 7.250 1.350 1.350 0.000   0 1.350
BSLC79 26/03/2015 Call 7.500 0.170 0.170 0.160 50 654 0.170
BSLC89 26/03/2015 Put 7.500 1.560 1.560 0.000   0 1.560
BSLU99 26/03/2015 Call 7.750 0.135 0.135 0.000   0 0.135
BSLUA9 26/03/2015 Put 7.750 1.775 1.775 0.000   0 1.775
BSLN69 26/03/2015 Call 8.000 0.105 0.105 0.000   0 0.105
BSLN79 26/03/2015 Put 8.000 2.005 2.005 0.000   0 2.005
BSLVI9 26/03/2015 Call 8.250 0.085 0.085 0.000   0 0.085
BSLVJ9 26/03/2015 Put 8.250 2.240 2.240 0.000   0 2.240
BSLSZ9 26/03/2015 Call 8.500 0.070 0.070 0.000   0 0.070
BSLT19 26/03/2015 Put 8.500 2.485 2.485 0.000   0 2.485
BSLYI9 26/03/2015 Call 11.010 0.005 0.005 0.000   0 0.005
BSLYH9 26/03/2015 Put 11.010 4.795 4.795 0.000   345 4.795
BSLEV8 25/06/2015 Call 1.200 4.860 4.860 0.000   0 4.860
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.275 4.275 0.000   0 4.275
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 3.690 3.690 0.000   0 3.690
BSLEU8 25/06/2015 Put 2.400 0.005 0.005 0.000   0 0.005
BSLF28 25/06/2015 Call 3.000 3.105 3.105 0.000   0 3.105
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 2.820 2.820 0.000   0 2.820
BSLZK9 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
BSLEX8 25/06/2015 Call 3.600 2.535 2.535 0.000   0 2.535
BSLEY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLYT9 25/06/2015 Call 3.900 2.260 2.260 0.000   0 2.260
BSLYU9 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.070
BSLF48 25/06/2015 Call 4.200 1.990 1.990 0.000   100 1.990
BSLF58 25/06/2015 Put 4.200 0.100 0.100 0.000   600 0.100
BSLYP9 25/06/2015 Call 4.500 1.740 1.740 0.000   0 1.740
BSLYQ9 25/06/2015 Put 4.500 0.140 0.140 0.000   0 0.140
BSLGO8 25/06/2015 Call 4.800 1.505 1.505 0.000   0 1.505
BSLGP8 25/06/2015 Put 4.800 0.195 0.195 0.000   0 0.195
BSLYR9 25/06/2015 Call 5.100 1.290 1.290 0.000   0 1.290
BSLYS9 25/06/2015 Put 5.100 0.265 0.265 0.000   0 0.265
BSLKI8 25/06/2015 Call 5.400 1.090 1.090 0.000   400 1.090
BSLKJ8 25/06/2015 Put 5.400 0.360 0.360 0.000   0 0.360
BSLYV9 25/06/2015 Call 5.700 0.915 0.915 0.000   0 0.915
BSLYW9 25/06/2015 Put 5.700 0.475 0.475 0.000   0 0.475
BSLNY8 25/06/2015 Call 6.000 0.755 0.755 0.000   355 0.755
BSLNZ8 25/06/2015 Put 6.000 0.610 0.610 0.000   0 0.610
BSLYL9 25/06/2015 Call 6.300 0.620 0.620 0.000   0 0.620
BSLYM9 25/06/2015 Put 6.300 0.775 0.775 0.000   0 0.775
BSLUC8 25/06/2015 Call 6.600 0.505 0.505 0.000   0 0.505
BSLUD8 25/06/2015 Put 6.600 0.955 0.955 0.000   0 0.955
BSLYX9 25/06/2015 Call 6.900 0.405 0.405 0.000   0 0.405
BSLYZ9 25/06/2015 Put 6.900 1.160 1.160 0.000   0 1.160
BSLWE8 25/06/2015 Call 7.200 0.325 0.325 0.000   0 0.325
BSLWF8 25/06/2015 Put 7.200 1.380 1.380 0.000   0 1.380
BSLYN9 25/06/2015 Call 7.500 0.255 0.255 0.000   350 0.255
BSLYO9 25/06/2015 Put 7.500 1.615 1.615 0.000   0 1.615
BSLBU9 25/06/2015 Call 7.800 0.205 0.205 0.000   100 0.205
BSLBV9 25/06/2015 Put 7.800 1.870 1.870 0.000   0 1.870
BSLZL9 25/06/2015 Call 8.100 0.165 0.165 0.000   0 0.165
BSLZM9 25/06/2015 Put 8.100 2.130 2.130 0.000   0 2.130
BSLN89 25/06/2015 Call 8.400 0.130 0.130 0.000   0 0.130
BSLN99 25/06/2015 Put 8.400 2.405 2.405 0.000   0 2.405
BSLT29 25/06/2015 Call 9.000 0.085 0.085 0.000   0 0.085
BSLT39 25/06/2015 Put 9.000 2.975 2.975 0.000   0 2.975
BSLKU9 24/09/2015 Call 3.800 2.395 2.395 0.000   0 2.395
BSLKV9 24/09/2015 Put 3.800 0.145 0.145 0.000   0 0.145
BSLL19 24/09/2015 Call 4.000 2.245 2.245 0.000   0 2.245
BSLL29 24/09/2015 Put 4.000 0.135 0.135 0.000   0 0.135
BSLKY9 24/09/2015 Call 4.200 2.075 2.075 0.000   0 2.075
BSLKZ9 24/09/2015 Put 4.200 0.155 0.155 0.000   0 0.155
BSLL39 24/09/2015 Call 4.400 1.915 1.915 0.000   0 1.915
BSLL49 24/09/2015 Put 4.400 0.185 0.185 0.000   0 0.185
BSLL59 24/09/2015 Call 4.600 1.765 1.765 0.000   0 1.765
BSLL69 24/09/2015 Put 4.600 0.225 0.225 0.000   0 0.225
BSLKQ9 24/09/2015 Call 4.800 1.625 1.625 0.000   0 1.625
BSLKR9 24/09/2015 Put 4.800 0.275 0.275 0.000   0 0.275
BSLKS9 24/09/2015 Call 5.000 1.495 1.495 0.000   0 1.495
BSLKT9 24/09/2015 Put 5.000 0.335 0.335 0.000   0 0.335
BSLKO9 24/09/2015 Call 5.500 1.195 1.195 0.000   35 1.195
BSLKP9 24/09/2015 Put 5.500 0.515 0.515 0.000   0 0.515
BSLKW9 24/09/2015 Call 6.000 0.935 0.935 0.000   0 0.935
BSLKX9 24/09/2015 Put 6.000 0.740 0.740 0.000   0 0.740
BSLLB9 24/09/2015 Call 6.500 0.715 0.715 0.000   0 0.715
BSLLC9 24/09/2015 Put 6.500 1.005 1.005 0.000   0 1.005
BSLLD9 24/09/2015 Call 7.000 0.535 0.535 0.000   0 0.535
BSLLE9 24/09/2015 Put 7.000 1.320 1.320 0.000   0 1.320
BSLMN9 24/09/2015 Call 7.500 0.385 0.385 0.000   400 0.385
BSLMO9 24/09/2015 Put 7.500 1.680 1.680 0.000   0 1.680
BSLNK9 24/09/2015 Call 8.000 0.265 0.265 0.000   0 0.265
BSLNL9 24/09/2015 Put 8.000 2.085 2.085 0.000   0 2.085
BSLT49 24/09/2015 Call 8.500 0.180 0.180 0.000   0 0.180
BSLT59 24/09/2015 Put 8.500 2.520 2.520 0.000   0 2.520
BSLQ48 17/12/2015 Call 3.600 2.580 2.580 0.000   83 2.580
BSLQ58 17/12/2015 Put 3.600 0.045 0.045 0.000   83 0.045
BSLQ28 17/12/2015 Call 3.800 2.405 2.405 0.000   0 2.405
BSLQ38 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
BSLQ88 17/12/2015 Call 4.000 2.240 2.240 0.000   0 2.240
BSLQ98 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.095
BSLQ68 17/12/2015 Call 4.200 2.085 2.085 0.000   0 2.085
BSLQ78 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
BSLQC8 17/12/2015 Call 4.400 1.930 1.930 0.000   0 1.930
BSLQD8 17/12/2015 Put 4.400 0.165 0.165 0.000   0 0.165
BSLQE8 17/12/2015 Call 4.600 1.785 1.785 0.000   0 1.785
BSLQF8 17/12/2015 Put 4.600 0.210 0.210 0.000   0 0.210
BSLUG8 17/12/2015 Call 4.800 1.645 1.645 0.000   0 1.645
BSLUH8 17/12/2015 Put 4.800 0.260 0.260 0.000   0 0.260
BSLUI8 17/12/2015 Call 5.000 1.510 1.510 0.000   0 1.510
BSLUJ8 17/12/2015 Put 5.000 0.325 0.325 0.000   0 0.325
BSLUE8 17/12/2015 Call 5.500 1.210 1.210 0.000   0 1.210
BSLUF8 17/12/2015 Put 5.500 0.510 0.510 0.000   110 0.510
BSLWG8 17/12/2015 Call 6.000 0.955 0.955 0.000   0 0.955
BSLWH8 17/12/2015 Put 6.000 0.745 0.745 0.000   0 0.745
BSLWW8 17/12/2015 Call 6.500 0.750 0.750 0.000   0 0.750
BSLWX8 17/12/2015 Put 6.500 1.030 1.030 0.000   0 1.030
BSLXB8 17/12/2015 Call 7.000 0.580 0.580 0.000   0 0.580
BSLXC8 17/12/2015 Put 7.000 1.355 1.355 0.000   0 1.355
BSLC99 17/12/2015 Call 7.500 0.445 0.445 0.000   0 0.445
BSLCF9 17/12/2015 Put 7.500 1.720 1.720 0.000   0 1.720
BSLNM9 17/12/2015 Call 8.000 0.340 0.340 0.000   0 0.340
BSLNN9 17/12/2015 Put 8.000 2.110 2.110 0.000   0 2.110
BSLT69 17/12/2015 Call 8.500 0.260 0.260 0.000   0 0.260
BSLT79 17/12/2015 Put 8.500 2.535 2.535 0.000   0 2.535
BSLX49 23/03/2016 Call 4.400 2.000 2.000 0.000   0 2.000
BSLX59 23/03/2016 Put 4.400 0.265 0.265 0.000   0 0.265
BSLUP9 23/03/2016 Call 4.600 1.880 1.880 0.000   0 1.880
BSLUQ9 23/03/2016 Put 4.600 0.320 0.320 0.000   0 0.320
BSLUX9 23/03/2016 Call 4.800 1.770 1.770 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 1.660 1.660 0.000   0 1.660
BSLV19 23/03/2016 Put 5.000 0.450 0.450 0.000   0 0.450
BSLV29 23/03/2016 Call 5.500 1.385 1.385 0.000   0 1.385
BSLV39 23/03/2016 Put 5.500 0.640 0.640 0.000   0 0.640
BSLUV9 23/03/2016 Call 6.000 1.140 1.140 0.000   0 1.140
BSLUW9 23/03/2016 Put 6.000 0.875 0.875 0.000   0 0.875
BSLV69 23/03/2016 Call 6.500 0.925 0.925 0.000   0 0.925
BSLV79 23/03/2016 Put 6.500 1.145 1.145 0.000   0 1.145
BSLUR9 23/03/2016 Call 7.000 0.745 0.745 0.000   0 0.745
BSLUS9 23/03/2016 Put 7.000 1.455 1.455 0.000   0 1.455
BSLV49 23/03/2016 Call 7.500 0.595 0.595 0.000   0 0.595
BSLV59 23/03/2016 Put 7.500 1.800 1.800 0.000   0 1.800
BSLUT9 23/03/2016 Call 8.000 0.475 0.475 0.000   0 0.475
BSLUU9 23/03/2016 Put 8.000 2.180 2.180 0.000   0 2.180
BSLV89 23/03/2016 Call 8.500 0.380 0.380 0.000   0 0.380
BSLV99 23/03/2016 Put 8.500 2.590 2.590 0.000   0 2.590
BSLFL9 23/06/2016 Call 3.800 2.505 2.505 0.000   0 2.505
BSLFM9 23/06/2016 Put 3.800 0.290 0.290 0.000   0 0.290
BSLFV9 23/06/2016 Call 4.000 2.405 2.405 0.000   0 2.405
BSLFW9 23/06/2016 Put 4.000 0.265 0.265 0.000   0 0.265
BSLFT9 23/06/2016 Call 4.200 2.270 2.270 0.000   0 2.270
BSLFU9 23/06/2016 Put 4.200 0.285 0.285 0.000   0 0.285
BSLFH9 23/06/2016 Call 4.400 2.120 2.120 0.000   0 2.120
BSLFI9 23/06/2016 Put 4.400 0.320 0.320 0.000   0 0.320
BSLFN9 23/06/2016 Call 4.600 1.980 1.980 0.000   0 1.980
BSLFO9 23/06/2016 Put 4.600 0.370 0.370 0.000   0 0.370
BSLFP9 23/06/2016 Call 4.800 1.860 1.860 0.000   0 1.860
BSLFQ9 23/06/2016 Put 4.800 0.435 0.435 0.000   0 0.435
BSLFR9 23/06/2016 Call 5.000 1.740 1.740 0.000   0 1.740
BSLFS9 23/06/2016 Put 5.000 0.495 0.495 0.000   0 0.495
BSLFX9 23/06/2016 Call 5.500 1.475 1.475 0.000   0 1.475
BSLFY9 23/06/2016 Put 5.500 0.695 0.695 0.000   0 0.695
BSLFJ9 23/06/2016 Call 6.000 1.235 1.235 0.000   0 1.235
BSLFK9 23/06/2016 Put 6.000 0.930 0.930 0.000   0 0.930
BSLFZ9 23/06/2016 Call 6.500 1.025 1.025 0.000   0 1.025
BSLG19 23/06/2016 Put 6.500 1.205 1.205 0.000   0 1.205
BSLG29 23/06/2016 Call 7.000 0.850 0.850 0.000   0 0.850
BSLG39 23/06/2016 Put 7.000 1.515 1.515 0.000   0 1.515
BSLII9 23/06/2016 Call 7.500 0.700 0.700 0.000   0 0.700
BSLIJ9 23/06/2016 Put 7.500 1.855 1.855 0.000   0 1.855
BSLNO9 23/06/2016 Call 8.000 0.575 0.575 0.000   0 0.575
BSLNP9 23/06/2016 Put 8.000 2.225 2.225 0.000   0 2.225
BSLT89 23/06/2016 Call 8.500 0.475 0.475 0.000   0 0.475
BSLT99 23/06/2016 Put 8.500 2.625 2.625 0.000   0 2.625
BSLQI9 22/12/2016 Call 4.400 2.300 2.300 0.000   0 2.300
BSLQJ9 22/12/2016 Put 4.400 0.370 0.370 0.000   35 0.370
BSLQK9 22/12/2016 Call 4.600 2.180 2.180 0.000   0 2.180
BSLQL9 22/12/2016 Put 4.600 0.440 0.440 0.000   0 0.440
BSLQM9 22/12/2016 Call 4.800 2.055 2.055 0.000   0 2.055
BSLQN9 22/12/2016 Put 4.800 0.505 0.505 0.000   0 0.505
BSLQO9 22/12/2016 Call 5.000 1.940 1.940 0.000   0 1.940
BSLQP9 22/12/2016 Put 5.000 0.580 0.580 0.000   0 0.580
BSLQQ9 22/12/2016 Call 5.500 1.665 1.665 0.000   0 1.665
BSLQR9 22/12/2016 Put 5.500 0.790 0.790 0.000   0 0.790
BSLQE9 22/12/2016 Call 6.000 1.425 1.425 0.000   0 1.425
BSLQF9 22/12/2016 Put 6.000 1.030 1.030 0.000   0 1.030
BSLQS9 22/12/2016 Call 6.500 1.225 1.225 0.000   0 1.225
BSLQT9 22/12/2016 Put 6.500 1.305 1.305 0.000   0 1.305
BSLQG9 22/12/2016 Call 7.000 1.050 1.050 0.000   0 1.050
BSLQH9 22/12/2016 Put 7.000 1.610 1.610 0.000   0 1.610
BSLQU9 22/12/2016 Call 7.500 0.900 0.900 0.000   0 0.900
BSLQV9 22/12/2016 Put 7.500 1.940 1.940 0.000   0 1.940
BSLQY9 22/12/2016 Call 8.000 0.775 0.775 0.000   0 0.775
BSLQZ9 22/12/2016 Put 8.000 2.305 2.305 0.000   0 2.305
BSLTA9 22/12/2016 Call 8.500 0.665 0.665 0.000   0 0.665
BSLTB9 22/12/2016 Put 8.500 2.705 2.705 0.000   0 2.705
BSLZD9 29/06/2017 Call 4.400 2.450 2.450 0.000   0 2.450
BSLZE9 29/06/2017 Put 4.400 0.455 0.455 0.000   0 0.455
BSLZB9 29/06/2017 Call 4.600 2.325 2.325 0.000   0 2.325
BSLZC9 29/06/2017 Put 4.600 0.520 0.520 0.000   0 0.520
BSLZ79 29/06/2017 Call 4.800 2.210 2.210 0.000   0 2.210
BSLZ89 29/06/2017 Put 4.800 0.585 0.585 0.000   0 0.585
BSLZ99 29/06/2017 Call 5.000 2.100 2.100 0.000   0 2.100
BSLZA9 29/06/2017 Put 5.000 0.665 0.665 0.000   0 0.665
BSLZF9 29/06/2017 Call 5.500 1.835 1.835 0.000   0 1.835
BSLZG9 29/06/2017 Put 5.500 0.870 0.870 0.000   0 0.870
BSLZ59 29/06/2017 Call 6.000 1.595 1.595 0.000   0 1.595
BSLZ69 29/06/2017 Put 6.000 1.110 1.110 0.000   0 1.110
BSLZ39 29/06/2017 Call 6.500 1.395 1.395 0.000   0 1.395
BSLZ49 29/06/2017 Put 6.500 1.380 1.380 0.000   0 1.380
BSLZH9 29/06/2017 Call 7.000 1.210 1.210 0.000   0 1.210
BSLZI9 29/06/2017 Put 7.000 1.680 1.680 0.000   0 1.680
BSLZ19 29/06/2017 Call 7.500 1.040 1.040 0.000   0 1.040
BSLZ29 29/06/2017 Put 7.500 2.005 2.005 0.000   0 2.005
BSLZN9 29/06/2017 Call 8.000 0.900 0.900 0.000   0 0.900
BSLZO9 29/06/2017 Put 8.000 2.360 2.360 0.000   0 2.360

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.