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 4.930 Down -0.050 4.930 4.950 4.980 4.990 4.920 1,385,418 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 0.740 0.740 0.000   0 0.740
BSLF27 30/10/2014 Put 4.200 0.002 0.002 0.000   0 0.002
BSLEO7 30/10/2014 Call 4.300 0.640 0.640 0.000   0 0.640
BSLEP7 30/10/2014 Put 4.300 0.004 0.004 0.000   0 0.004
BSLBZ7 30/10/2014 Call 4.400 0.540 0.540 0.000   0 0.540
BSLC17 30/10/2014 Put 4.400 0.008 0.008 0.000   0 0.008
BSLYB9 30/10/2014 Call 4.500 0.445 0.445 0.000   0 0.445
BSLYC9 30/10/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLX29 30/10/2014 Call 4.600 0.350 0.350 0.000   0 0.350
BSLX39 30/10/2014 Put 4.600 0.025 0.025 0.000   0 0.025
BSLWX9 30/10/2014 Call 4.700 0.270 0.270 0.000   0 0.270
BSLWY9 30/10/2014 Put 4.700 0.045 0.045 0.000   0 0.045
BSLWL9 30/10/2014 Call 4.800 0.195 0.195 0.000   0 0.195
BSLWM9 30/10/2014 Put 4.800 0.070 0.070 0.000   0 0.070
BSLVU9 30/10/2014 Call 4.900 0.135 0.135 0.000   0 0.135
BSLVV9 30/10/2014 Put 4.900 0.110 0.110 0.000   0 0.110
BSLW59 30/10/2014 Call 5.000 0.085 0.085 0.000   0 0.085
BSLW69 30/10/2014 Put 5.000 0.165 0.165 0.000   300 0.165
BSLWD9 30/10/2014 Call 5.250 0.020 0.020 0.000   10 0.020
BSLWE9 30/10/2014 Put 5.250 0.350 0.350 0.000   166 0.350
BSLVQ9 30/10/2014 Call 5.500 0.004 0.004 0.000   20 0.004
BSLVR9 30/10/2014 Put 5.500 0.585 0.585 0.000   71 0.585
BSLWB9 30/10/2014 Call 5.750 0.000 0.000 0.000   2,654 0.000
BSLWC9 30/10/2014 Put 5.750 0.825 0.825 0.000   30 0.825
BSLW39 30/10/2014 Call 6.000 0.000 0.000 0.000   6,010 0.000
BSLW49 30/10/2014 Put 6.000 1.075 1.075 0.000   100 1.075
BSLWF9 30/10/2014 Call 6.250 0.000 0.000 0.000   74 0.000
BSLWG9 30/10/2014 Put 6.250 1.325 1.325 0.000   0 1.325
BSLW19 30/10/2014 Call 6.500 0.000 0.000 0.000   431 0.000
BSLW29 30/10/2014 Put 6.500 1.575 1.575 0.000   0 1.575
BSLW79 30/10/2014 Call 6.750 0.000 0.000 0.000   27 0.000
BSLW89 30/10/2014 Put 6.750 1.825 1.825 0.000   0 1.825
BSLWJ9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
BSLWK9 30/10/2014 Put 7.000 2.075 2.075 0.000   0 2.075
BSLVS9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLVT9 30/10/2014 Put 7.250 2.325 2.325 0.000   0 2.325
BSLVY9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLVZ9 30/10/2014 Put 7.500 2.575 2.575 0.000   0 2.575
BSLW99 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLWA9 30/10/2014 Put 7.750 2.825 2.825 0.000   0 2.825
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 3.075 3.075 0.000   0 3.075
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 3.325 3.325 0.000   0 3.325
BSLF37 27/11/2014 Call 4.200 0.775 0.775 0.000   0 0.775
BSLF47 27/11/2014 Put 4.200 0.030 0.030 0.000   0 0.030
BSLEQ7 27/11/2014 Call 4.300 0.685 0.685 0.000   0 0.685
BSLER7 27/11/2014 Put 4.300 0.040 0.040 0.000   0 0.040
BSLC27 27/11/2014 Call 4.400 0.595 0.595 0.000   0 0.595
BSLC37 27/11/2014 Put 4.400 0.050 0.050 0.000   0 0.050
BSLYD9 27/11/2014 Call 4.500 0.510 0.510 0.000   0 0.510
BSLYE9 27/11/2014 Put 4.500 0.065 0.065 0.000   0 0.065
BSLY79 27/11/2014 Call 4.600 0.430 0.430 0.000   0 0.430
BSLY89 27/11/2014 Put 4.600 0.090 0.090 0.000   0 0.090
BSLXH9 27/11/2014 Call 4.700 0.360 0.360 0.000   0 0.360
BSLXI9 27/11/2014 Put 4.700 0.120 0.120 0.000   0 0.120
BSLXY9 27/11/2014 Call 4.800 0.295 0.295 0.000   0 0.295
BSLXZ9 27/11/2014 Put 4.800 0.155 0.155 0.000   0 0.155
BSLXF9 27/11/2014 Call 4.900 0.235 0.235 0.000   0 0.235
BSLXG9 27/11/2014 Put 4.900 0.200 0.200 0.000   0 0.200
BSLXP9 27/11/2014 Call 5.000 0.185 0.185 0.000   25 0.185
BSLXQ9 27/11/2014 Put 5.000 0.250 0.250 0.000   134 0.250
BSLY19 27/11/2014 Call 5.250 0.100 0.100 0.000   41 0.100
BSLY29 27/11/2014 Put 5.250 0.415 0.415 0.000   7,420 0.415
BSLXL9 27/11/2014 Call 5.500 0.050 0.050 0.000 50 1,000 0.050
BSLXM9 27/11/2014 Put 5.500 0.615 0.615 0.000   100 0.615
BSLXT9 27/11/2014 Call 5.750 0.025 0.025 0.000   2,063 0.025
BSLXU9 27/11/2014 Put 5.750 0.840 0.840 0.000   0 0.840
BSLY39 27/11/2014 Call 6.000 0.010 0.010 0.000   4,721 0.010
BSLY49 27/11/2014 Put 6.000 1.080 1.080 0.000   50 1.080
BSLXC9 27/11/2014 Call 6.250 0.006 0.006 0.000   10 0.006
BSLXD9 27/11/2014 Put 6.250 1.325 1.325 0.000   0 1.325
BSLXJ9 27/11/2014 Call 6.500 0.003 0.003 0.000   50 0.003
BSLXK9 27/11/2014 Put 6.500 1.575 1.575 0.000   0 1.575
BSLXV9 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
BSLXW9 27/11/2014 Put 6.750 1.825 1.825 0.000   0 1.825
BSLY59 27/11/2014 Call 7.000 0.001 0.001 0.000   160 0.001
BSLY69 27/11/2014 Put 7.000 2.075 2.075 0.000   0 2.075
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLXB9 27/11/2014 Put 7.250 2.325 2.325 0.000   0 2.325
BSLXN9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLXO9 27/11/2014 Put 7.500 2.575 2.575 0.000   0 2.575
BSLXR9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLXS9 27/11/2014 Put 7.750 2.825 2.825 0.000   0 2.825
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBS7 27/11/2014 Put 8.000 3.070 3.070 0.000   0 3.070
BSLD18 18/12/2014 Call 1.200 3.735 3.735 0.000   1,400 3.735
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.140 3.140 0.000   0 3.140
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 2.540 2.540 0.000   1,400 2.540
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.245 2.245 0.000   0 2.245
BSLF67 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 1.950 1.950 0.000   50 1.950
BSLCT8 18/12/2014 Put 3.000 0.001 0.001 0.000   0 0.001
BSLRK9 18/12/2014 Call 3.300 1.655 1.655 0.000   0 1.655
BSLRL9 18/12/2014 Put 3.300 0.004 0.004 0.000   0 0.004
BSLD38 18/12/2014 Call 3.600 1.365 1.365 0.000   0 1.365
BSLD48 18/12/2014 Put 3.600 0.010 0.010 0.000   0 0.010
BSLQ89 18/12/2014 Call 3.900 1.080 1.080 0.000   0 1.080
BSLQ99 18/12/2014 Put 3.900 0.025 0.025 0.000   0 0.025
BSLCW8 18/12/2014 Call 4.200 0.805 0.805 0.000   125 0.805
BSLCX8 18/12/2014 Put 4.200 0.055 0.055 0.000   200 0.055
BSLQ49 18/12/2014 Call 4.500 0.560 0.560 0.000   164 0.560
BSLQ59 18/12/2014 Put 4.500 0.115 0.115 0.000 830 1,000 0.115
BSLGM8 18/12/2014 Call 4.800 0.360 0.360 0.000   0 0.360
BSLGN8 18/12/2014 Put 4.800 0.210 0.210 0.000 830 3,470 0.210
BSLQA9 18/12/2014 Call 5.100 0.210 0.210 0.000   300 0.210
BSLQB9 18/12/2014 Put 5.100 0.365 0.365 0.000   3,069 0.365
BSLKG8 18/12/2014 Call 5.400 0.115 0.115 0.000   34,385 0.115
BSLKH8 18/12/2014 Put 5.400 0.570 0.570 0.000   1,238 0.570
BSLQ29 18/12/2014 Call 5.700 0.060 0.060 0.000   36,981 0.060
BSLQ39 18/12/2014 Put 5.700 0.815 0.815 0.000   418 0.815
BSLNW8 18/12/2014 Call 6.000 0.030 0.030 0.000   1,060 0.030
BSLNX8 18/12/2014 Put 6.000 1.095 1.095 0.000   460 1.095
BSLQC9 18/12/2014 Call 6.300 0.015 0.015 0.000   1,487 0.015
BSLQD9 18/12/2014 Put 6.300 1.380 1.380 0.000   340 1.380
BSLUA8 18/12/2014 Call 6.600 0.009 0.009 0.000   488 0.009
BSLUB8 18/12/2014 Put 6.600 1.675 1.675 0.000   200 1.675
BSLPZ9 18/12/2014 Call 6.900 0.005 0.005 0.000   0 0.005
BSLQ19 18/12/2014 Put 6.900 1.975 1.975 0.000   0 1.975
BSLWC8 18/12/2014 Call 7.200 0.003 0.003 0.000   2,315 0.003
BSLWD8 18/12/2014 Put 7.200 2.275 2.275 0.000   0 2.275
BSLQ69 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
BSLQ79 18/12/2014 Put 7.500 2.575 2.575 0.000   0 2.575
BSLBS9 18/12/2014 Call 7.800 0.001 0.001 0.000   40 0.001
BSLBT9 18/12/2014 Put 7.800 2.870 2.870 0.000   0 2.870
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 3.170 3.170 0.000   0 3.170
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 3.155 3.155 0.000   1,000 3.155
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.470 3.470 0.000   0 3.470
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.770 3.770 0.000   0 3.770
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 8.025 8.025 0.000   502 8.025
BSLF77 29/01/2015 Call 4.200 0.850 0.850 0.000   0 0.850
BSLF87 29/01/2015 Put 4.200 0.080 0.080 0.000   0 0.080
BSLES7 29/01/2015 Call 4.300 0.770 0.770 0.000   0 0.770
BSLET7 29/01/2015 Put 4.300 0.100 0.100 0.000   0 0.100
BSLC87 29/01/2015 Call 4.400 0.695 0.695 0.000   0 0.695
BSLC97 29/01/2015 Put 4.400 0.120 0.120 0.000   120 0.120
BSLC67 29/01/2015 Call 4.500 0.625 0.625 0.000   0 0.625
BSLC77 29/01/2015 Put 4.500 0.145 0.145 0.000   0 0.145
BSLC47 29/01/2015 Call 4.600 0.555 0.555 0.000   0 0.555
BSLC57 29/01/2015 Put 4.600 0.175 0.175 0.000   0 0.175
BSLB97 29/01/2015 Call 4.700 0.490 0.490 0.000   0 0.490
BSLBF7 29/01/2015 Put 4.700 0.215 0.215 0.000   58 0.215
BSLBP7 29/01/2015 Call 4.800 0.430 0.430 0.000   0 0.430
BSLBQ7 29/01/2015 Put 4.800 0.255 0.255 0.000   200 0.255
BSLB57 29/01/2015 Call 4.900 0.370 0.370 0.000   0 0.370
BSLB67 29/01/2015 Put 4.900 0.300 0.300 0.000   150 0.300
BSLZP9 29/01/2015 Call 5.000 0.320 0.320 0.000   0 0.320
BSLZQ9 29/01/2015 Put 5.000 0.355 0.355 0.000   0 0.355
BSLBK7 29/01/2015 Call 5.250 0.215 0.215 0.000   0 0.215
BSLBL7 29/01/2015 Put 5.250 0.500 0.500 0.000   100 0.500
BSLB77 29/01/2015 Call 5.500 0.145 0.145 0.000 50 50 0.145
BSLB87 29/01/2015 Put 5.500 0.675 0.675 0.000   30 0.675
BSLB37 29/01/2015 Call 5.750 0.090 0.090 0.000   0 0.090
BSLB47 29/01/2015 Put 5.750 0.880 0.880 0.000   148 0.880
BSLZR9 29/01/2015 Call 6.000 0.060 0.060 0.000   230 0.060
BSLZS9 29/01/2015 Put 6.000 1.095 1.095 0.000   0 1.095
BSLBI7 29/01/2015 Call 6.250 0.040 0.040 0.000   0 0.040
BSLBJ7 29/01/2015 Put 6.250 1.330 1.330 0.000   0 1.330
BSLZX9 29/01/2015 Call 6.500 0.030 0.030 0.000   200 0.030
BSLZY9 29/01/2015 Put 6.500 1.570 1.570 0.000   0 1.570
BSLZV9 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
BSLZW9 29/01/2015 Put 6.750 1.820 1.820 0.000   0 1.820
BSLBM7 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
BSLBO7 29/01/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BSLBG7 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.015
BSLBH7 29/01/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BSLB17 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.010
BSLB27 29/01/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BSLZT9 29/01/2015 Call 7.750 0.008 0.008 0.000   0 0.008
BSLZU9 29/01/2015 Put 7.750 2.820 2.820 0.000   0 2.820
BSLBT7 29/01/2015 Call 8.000 0.005 0.005 0.000   0 0.005
BSLBU7 29/01/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BSLDP7 29/01/2015 Call 8.010 0.005 0.005 0.000   0 0.005
BSLDO7 29/01/2015 Put 8.010 3.030 3.030 0.000   0 3.030
BSLF97 26/02/2015 Call 4.200 0.895 0.895 0.000   0 0.895
BSLFF7 26/02/2015 Put 4.200 0.120 0.120 0.000   0 0.120
BSLEU7 26/02/2015 Call 4.300 0.815 0.815 0.000   0 0.815
BSLEV7 26/02/2015 Put 4.300 0.140 0.140 0.000   0 0.140
BSLEG7 26/02/2015 Call 4.400 0.740 0.740 0.000   0 0.740
BSLEH7 26/02/2015 Put 4.400 0.165 0.165 0.000   0 0.165
BSLCX7 26/02/2015 Call 4.500 0.670 0.670 0.000   0 0.670
BSLCY7 26/02/2015 Put 4.500 0.195 0.195 0.000   260 0.195
BSLCN7 26/02/2015 Call 4.600 0.605 0.605 0.000   0 0.605
BSLCO7 26/02/2015 Put 4.600 0.230 0.230 0.000   0 0.230
BSLCT7 26/02/2015 Call 4.700 0.545 0.545 0.000   0 0.545
BSLCU7 26/02/2015 Put 4.700 0.270 0.270 0.000   0 0.270
BSLCJ7 26/02/2015 Call 4.800 0.490 0.490 0.000   0 0.490
BSLCK7 26/02/2015 Put 4.800 0.315 0.315 0.000   58 0.315
BSLCV7 26/02/2015 Call 4.900 0.435 0.435 0.000   0 0.435
BSLCW7 26/02/2015 Put 4.900 0.360 0.360 0.000   0 0.360
BSLCL7 26/02/2015 Call 5.000 0.385 0.385 0.000   0 0.385
BSLCM7 26/02/2015 Put 5.000 0.410 0.410 0.000   0 0.410
BSLCZ7 26/02/2015 Call 5.250 0.280 0.280 0.000   0 0.280
BSLD17 26/02/2015 Put 5.250 0.555 0.555 0.000   100 0.555
BSLCP7 26/02/2015 Call 5.500 0.200 0.200 0.000   0 0.200
BSLCQ7 26/02/2015 Put 5.500 0.725 0.725 0.000   0 0.725
BSLCF7 26/02/2015 Call 5.750 0.140 0.140 0.000   0 0.140
BSLCG7 26/02/2015 Put 5.750 0.910 0.910 0.000   0 0.910
BSLD67 26/02/2015 Call 6.000 0.095 0.095 0.000   0 0.095
BSLD77 26/02/2015 Put 6.000 1.120 1.120 0.000   0 1.120
BSLD47 26/02/2015 Call 6.250 0.065 0.065 0.000   0 0.065
BSLD57 26/02/2015 Put 6.250 1.340 1.340 0.000   0 1.340
BSLCR7 26/02/2015 Call 6.500 0.045 0.045 0.000   0 0.045
BSLCS7 26/02/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BSLCH7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLCI7 26/02/2015 Put 6.750 1.820 1.820 0.000   0 1.820
BSLD87 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLD97 26/02/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BSLD27 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
BSLD37 26/02/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BSLDK7 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
BSLDL7 26/02/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BSLDQ7 26/02/2015 Call 8.010 0.010 0.010 0.000   0 0.010
BSLDR7 26/02/2015 Put 8.010 3.005 3.005 0.000   0 3.005
BSLWP9 26/03/2015 Call 2.200 2.755 2.755 0.000   187 2.755
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.075 1.075 0.000   0 1.075
BSLY98 26/03/2015 Put 4.000 0.100 0.100 0.000   0 0.100
BSLY68 26/03/2015 Call 4.200 0.925 0.925 0.000   108 0.925
BSLY78 26/03/2015 Put 4.200 0.145 0.145 0.000   0 0.145
BSLEW7 26/03/2015 Call 4.300 0.850 0.850 0.000   0 0.850
BSLEX7 26/03/2015 Put 4.300 0.170 0.170 0.000   0 0.170
BSLYA8 26/03/2015 Call 4.400 0.780 0.780 0.000   0 0.780
BSLYB8 26/03/2015 Put 4.400 0.200 0.200 0.000   0 0.200
BSLYF9 26/03/2015 Call 4.500 0.715 0.715 0.000   0 0.715
BSLYG9 26/03/2015 Put 4.500 0.230 0.230 0.000   8 0.230
BSLYC8 26/03/2015 Call 4.600 0.650 0.650 0.000   0 0.650
BSLYD8 26/03/2015 Put 4.600 0.270 0.270 0.000   36 0.270
BSLUJ9 26/03/2015 Call 4.700 0.590 0.590 0.000   0 0.590
BSLUK9 26/03/2015 Put 4.700 0.305 0.305 0.000   0 0.305
BSLYG8 26/03/2015 Call 4.800 0.535 0.535 0.000   0 0.535
BSLYH8 26/03/2015 Put 4.800 0.350 0.350 0.000   300 0.350
BSLUF9 26/03/2015 Call 4.900 0.480 0.480 0.000   0 0.480
BSLUG9 26/03/2015 Put 4.900 0.400 0.400 0.000   0 0.400
BSLYI8 26/03/2015 Call 5.000 0.430 0.430 0.000   60 0.430
BSLYJ8 26/03/2015 Put 5.000 0.450 0.450 0.000   160 0.450
BSLUL9 26/03/2015 Call 5.250 0.325 0.325 0.000   9 0.325
BSLUM9 26/03/2015 Put 5.250 0.590 0.590 0.000   300 0.590
BSLYM8 26/03/2015 Call 5.500 0.240 0.240 0.000   0 0.240
BSLYN8 26/03/2015 Put 5.500 0.755 0.755 0.000   132 0.755
BSLUD9 26/03/2015 Call 5.750 0.175 0.175 0.000   300 0.175
BSLUE9 26/03/2015 Put 5.750 0.940 0.940 0.000   25 0.940
BSLYE8 26/03/2015 Call 6.000 0.125 0.125 0.000   260 0.125
BSLYF8 26/03/2015 Put 6.000 1.135 1.135 0.000   292 1.135
BSLUN9 26/03/2015 Call 6.250 0.085 0.085 0.000   156 0.085
BSLUO9 26/03/2015 Put 6.250 1.350 1.350 0.000   0 1.350
BSLYK8 26/03/2015 Call 6.500 0.060 0.060 0.000   50 0.060
BSLYL8 26/03/2015 Put 6.500 1.575 1.575 0.000   0 1.575
BSLUB9 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.045
BSLUC9 26/03/2015 Put 6.750 1.820 1.820 0.000   0 1.820
BSLYO8 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.035
BSLYP8 26/03/2015 Put 7.000 2.070 2.070 0.000   0 2.070
BSLUH9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLUI9 26/03/2015 Put 7.250 2.320 2.320 0.000   0 2.320
BSLC79 26/03/2015 Call 7.500 0.030 0.030 0.000   554 0.030
BSLC89 26/03/2015 Put 7.500 2.570 2.570 0.000   0 2.570
BSLU99 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BSLUA9 26/03/2015 Put 7.750 2.820 2.820 0.000   0 2.820
BSLN69 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
BSLN79 26/03/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BSLDT7 26/03/2015 Call 8.010 0.030 0.030 0.000   0 0.030
BSLDS7 26/03/2015 Put 8.010 2.990 2.990 0.000   180 2.990
BSLVI9 26/03/2015 Call 8.250 0.025 0.025 0.000   0 0.025
BSLVJ9 26/03/2015 Put 8.250 3.320 3.320 0.000   0 3.320
BSLSZ9 26/03/2015 Call 8.500 0.020 0.020 0.000   0 0.020
BSLT19 26/03/2015 Put 8.500 3.575 3.575 0.000   0 3.575
BSLYI9 26/03/2015 Call 11.010 0.001 0.001 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.960 5.960 0.000   345 5.960
BSLEV8 25/06/2015 Call 1.200 3.750 3.750 0.000   0 3.750
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.165 3.165 0.000   0 3.165
BSLF78 25/06/2015 Put 1.800 0.003 0.003 0.000   0 0.003
BSLET8 25/06/2015 Call 2.400 2.580 2.580 0.000   0 2.580
BSLEU8 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
BSLFG7 25/06/2015 Call 2.700 2.290 2.290 0.000   0 2.290
BSLFH7 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
BSLF28 25/06/2015 Call 3.000 2.015 2.015 0.000   0 2.015
BSLF38 25/06/2015 Put 3.000 0.040 0.040 0.000   0 0.040
BSLZJ9 25/06/2015 Call 3.300 1.740 1.740 0.000   0 1.740
BSLZK9 25/06/2015 Put 3.300 0.065 0.065 0.000   0 0.065
BSLEX8 25/06/2015 Call 3.600 1.485 1.485 0.000   0 1.485
BSLEY8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
BSLYT9 25/06/2015 Call 3.900 1.240 1.240 0.000   0 1.240
BSLYU9 25/06/2015 Put 3.900 0.155 0.155 0.000   0 0.155
BSLF48 25/06/2015 Call 4.200 1.020 1.020 0.000   100 1.020
BSLF58 25/06/2015 Put 4.200 0.230 0.230 0.000   600 0.230
BSLYP9 25/06/2015 Call 4.500 0.825 0.825 0.000   0 0.825
BSLYQ9 25/06/2015 Put 4.500 0.325 0.325 0.000   0 0.325
BSLGO8 25/06/2015 Call 4.800 0.655 0.655 0.000   0 0.655
BSLGP8 25/06/2015 Put 4.800 0.450 0.450 0.000   0 0.450
BSLYR9 25/06/2015 Call 5.100 0.510 0.510 0.000   0 0.510
BSLYS9 25/06/2015 Put 5.100 0.600 0.600 0.000   0 0.600
BSLKI8 25/06/2015 Call 5.400 0.390 0.390 0.000   400 0.390
BSLKJ8 25/06/2015 Put 5.400 0.780 0.780 0.000   0 0.780
BSLYV9 25/06/2015 Call 5.700 0.295 0.295 0.000   0 0.295
BSLYW9 25/06/2015 Put 5.700 0.980 0.980 0.000   1 0.980
BSLNY8 25/06/2015 Call 6.000 0.220 0.220 0.000   355 0.220
BSLNZ8 25/06/2015 Put 6.000 1.205 1.205 0.000   400 1.205
BSLYL9 25/06/2015 Call 6.300 0.165 0.165 0.000   1 0.165
BSLYM9 25/06/2015 Put 6.300 1.455 1.455 0.000   300 1.455
BSLUC8 25/06/2015 Call 6.600 0.120 0.120 0.000   200 0.120
BSLUD8 25/06/2015 Put 6.600 1.715 1.715 0.000   0 1.715
BSLYX9 25/06/2015 Call 6.900 0.090 0.090 0.000   500 0.090
BSLYZ9 25/06/2015 Put 6.900 1.995 1.995 0.000   0 1.995
BSLWE8 25/06/2015 Call 7.200 0.070 0.070 0.000   0 0.070
BSLWF8 25/06/2015 Put 7.200 2.280 2.280 0.000   0 2.280
BSLYN9 25/06/2015 Call 7.500 0.055 0.055 0.000   350 0.055
BSLYO9 25/06/2015 Put 7.500 2.575 2.575 0.000   0 2.575
BSLBU9 25/06/2015 Call 7.800 0.040 0.040 0.000   100 0.040
BSLBV9 25/06/2015 Put 7.800 2.870 2.870 0.000   0 2.870
BSLZL9 25/06/2015 Call 8.100 0.030 0.030 0.000   0 0.030
BSLZM9 25/06/2015 Put 8.100 3.170 3.170 0.000   0 3.170
BSLN89 25/06/2015 Call 8.400 0.025 0.025 0.000   0 0.025
BSLN99 25/06/2015 Put 8.400 3.470 3.470 0.000   0 3.470
BSLT29 25/06/2015 Call 9.000 0.020 0.020 0.000   0 0.020
BSLT39 25/06/2015 Put 9.000 4.070 4.070 0.000   0 4.070
BSLKU9 24/09/2015 Call 3.800 1.410 1.410 0.000   0 1.410
BSLKV9 24/09/2015 Put 3.800 0.195 0.195 0.000   0 0.195
BSLL19 24/09/2015 Call 4.000 1.260 1.260 0.000   0 1.260
BSLL29 24/09/2015 Put 4.000 0.240 0.240 0.000   90 0.240
BSLKY9 24/09/2015 Call 4.200 1.120 1.120 0.000   0 1.120
BSLKZ9 24/09/2015 Put 4.200 0.300 0.300 0.000   0 0.300
BSLEY7 24/09/2015 Call 4.300 1.050 1.050 0.000   0 1.050
BSLEZ7 24/09/2015 Put 4.300 0.330 0.330 0.000   0 0.330
BSLL39 24/09/2015 Call 4.400 0.985 0.985 0.000   0 0.985
BSLL49 24/09/2015 Put 4.400 0.365 0.365 0.000   0 0.365
BSLDW7 24/09/2015 Call 4.500 0.925 0.925 0.000   0 0.925
BSLDX7 24/09/2015 Put 4.500 0.405 0.405 0.000   0 0.405
BSLL59 24/09/2015 Call 4.600 0.865 0.865 0.000   0 0.865
BSLL69 24/09/2015 Put 4.600 0.445 0.445 0.000   0 0.445
BSLDU7 24/09/2015 Call 4.700 0.810 0.810 0.000   0 0.810
BSLDV7 24/09/2015 Put 4.700 0.490 0.490 0.000   0 0.490
BSLKQ9 24/09/2015 Call 4.800 0.760 0.760 0.000   0 0.760
BSLKR9 24/09/2015 Put 4.800 0.535 0.535 0.000   0 0.535
BSLDY7 24/09/2015 Call 4.900 0.705 0.705 0.000   0 0.705
BSLDZ7 24/09/2015 Put 4.900 0.580 0.580 0.000   0 0.580
BSLKS9 24/09/2015 Call 5.000 0.660 0.660 0.000   0 0.660
BSLKT9 24/09/2015 Put 5.000 0.635 0.635 0.000   0 0.635
BSLE37 24/09/2015 Call 5.250 0.550 0.550 0.000   0 0.550
BSLE47 24/09/2015 Put 5.250 0.770 0.770 0.000   0 0.770
BSLKO9 24/09/2015 Call 5.500 0.455 0.455 0.000   35 0.455
BSLKP9 24/09/2015 Put 5.500 0.920 0.920 0.000   0 0.920
BSLE97 24/09/2015 Call 5.750 0.380 0.380 0.000   400 0.380
BSLEF7 24/09/2015 Put 5.750 1.090 1.090 0.000   0 1.090
BSLKW9 24/09/2015 Call 6.000 0.310 0.310 0.000   37 0.310
BSLKX9 24/09/2015 Put 6.000 1.270 1.270 0.000   90 1.270
BSLE57 24/09/2015 Call 6.250 0.255 0.255 0.000   0 0.255
BSLE67 24/09/2015 Put 6.250 1.460 1.460 0.000   0 1.460
BSLLB9 24/09/2015 Call 6.500 0.210 0.210 0.000   0 0.210
BSLLC9 24/09/2015 Put 6.500 1.665 1.665 0.000   0 1.665
BSLE77 24/09/2015 Call 6.750 0.170 0.170 0.000   0 0.170
BSLE87 24/09/2015 Put 6.750 1.880 1.880 0.000   0 1.880
BSLLD9 24/09/2015 Call 7.000 0.140 0.140 0.000   0 0.140
BSLLE9 24/09/2015 Put 7.000 2.105 2.105 0.000   0 2.105
BSLE17 24/09/2015 Call 7.250 0.115 0.115 0.000   0 0.115
BSLE27 24/09/2015 Put 7.250 2.340 2.340 0.000   0 2.340
BSLMN9 24/09/2015 Call 7.500 0.095 0.095 0.000   400 0.095
BSLMO9 24/09/2015 Put 7.500 2.580 2.580 0.000   0 2.580
BSLNK9 24/09/2015 Call 8.000 0.070 0.070 0.000   0 0.070
BSLNL9 24/09/2015 Put 8.000 3.070 3.070 0.000   0 3.070
BSLT49 24/09/2015 Call 8.500 0.050 0.050 0.000   0 0.050
BSLT59 24/09/2015 Put 8.500 3.570 3.570 0.000   0 3.570
BSLQ48 17/12/2015 Call 3.600 1.580 1.580 0.000   83 1.580
BSLQ58 17/12/2015 Put 3.600 0.180 0.180 0.000   83 0.180
BSLQ28 17/12/2015 Call 3.800 1.440 1.440 0.000   0 1.440
BSLQ38 17/12/2015 Put 3.800 0.230 0.230 0.000   0 0.230
BSLQ88 17/12/2015 Call 4.000 1.300 1.300 0.000   0 1.300
BSLQ98 17/12/2015 Put 4.000 0.285 0.285 0.000   0 0.285
BSLQ68 17/12/2015 Call 4.200 1.170 1.170 0.000   0 1.170
BSLQ78 17/12/2015 Put 4.200 0.345 0.345 0.000   0 0.345
BSLQC8 17/12/2015 Call 4.400 1.050 1.050 0.000   0 1.050
BSLQD8 17/12/2015 Put 4.400 0.420 0.420 0.000   0 0.420
BSLQE8 17/12/2015 Call 4.600 0.935 0.935 0.000   0 0.935
BSLQF8 17/12/2015 Put 4.600 0.500 0.500 0.000   0 0.500
BSLUG8 17/12/2015 Call 4.800 0.835 0.835 0.000   0 0.835
BSLUH8 17/12/2015 Put 4.800 0.595 0.595 0.000   0 0.595
BSLUI8 17/12/2015 Call 5.000 0.740 0.740 0.000   36 0.740
BSLUJ8 17/12/2015 Put 5.000 0.695 0.695 0.000   52 0.695
BSLUE8 17/12/2015 Call 5.500 0.540 0.540 0.000   120 0.540
BSLUF8 17/12/2015 Put 5.500 0.985 0.985 0.000   154 0.985
BSLWG8 17/12/2015 Call 6.000 0.390 0.390 0.000   10 0.390
BSLWH8 17/12/2015 Put 6.000 1.330 1.330 0.000   0 1.330
BSLWW8 17/12/2015 Call 6.500 0.280 0.280 0.000   0 0.280
BSLWX8 17/12/2015 Put 6.500 1.720 1.720 0.000   0 1.720
BSLXB8 17/12/2015 Call 7.000 0.205 0.205 0.000   0 0.205
BSLXC8 17/12/2015 Put 7.000 2.145 2.145 0.000   0 2.145
BSLC99 17/12/2015 Call 7.500 0.155 0.155 0.000   0 0.155
BSLCF9 17/12/2015 Put 7.500 2.600 2.600 0.000   0 2.600
BSLNM9 17/12/2015 Call 8.000 0.130 0.130 0.000   150 0.130
BSLNN9 17/12/2015 Put 8.000 3.075 3.075 0.000   0 3.075
BSLT69 17/12/2015 Call 8.500 0.135 0.135 0.000   0 0.135
BSLT79 17/12/2015 Put 8.500 3.570 3.570 0.000   0 3.570
BSLEI7 23/03/2016 Call 4.200 1.260 1.260 0.000   0 1.260
BSLEJ7 23/03/2016 Put 4.200 0.385 0.385 0.000   0 0.385
BSLX49 23/03/2016 Call 4.400 1.150 1.150 0.000   0 1.150
BSLX59 23/03/2016 Put 4.400 0.465 0.465 0.000   0 0.465
BSLUP9 23/03/2016 Call 4.600 1.045 1.045 0.000   0 1.045
BSLUQ9 23/03/2016 Put 4.600 0.550 0.550 0.000   0 0.550
BSLUX9 23/03/2016 Call 4.800 0.945 0.945 0.000   0 0.945
BSLUY9 23/03/2016 Put 4.800 0.645 0.645 0.000   0 0.645
BSLUZ9 23/03/2016 Call 5.000 0.855 0.855 0.000   0 0.855
BSLV19 23/03/2016 Put 5.000 0.745 0.745 0.000   0 0.745
BSLV29 23/03/2016 Call 5.500 0.660 0.660 0.000   0 0.660
BSLV39 23/03/2016 Put 5.500 1.035 1.035 0.000   0 1.035
BSLUV9 23/03/2016 Call 6.000 0.515 0.515 0.000   0 0.515
BSLUW9 23/03/2016 Put 6.000 1.375 1.375 0.000   0 1.375
BSLV69 23/03/2016 Call 6.500 0.405 0.405 0.000   0 0.405
BSLV79 23/03/2016 Put 6.500 1.750 1.750 0.000   0 1.750
BSLUR9 23/03/2016 Call 7.000 0.330 0.330 0.000   0 0.330
BSLUS9 23/03/2016 Put 7.000 2.160 2.160 0.000   0 2.160
BSLV49 23/03/2016 Call 7.500 0.275 0.275 0.000   0 0.275
BSLV59 23/03/2016 Put 7.500 2.600 2.600 0.000   0 2.600
BSLUT9 23/03/2016 Call 8.000 0.230 0.230 0.000   0 0.230
BSLUU9 23/03/2016 Put 8.000 3.075 3.075 0.000   0 3.075
BSLV89 23/03/2016 Call 8.500 0.190 0.190 0.000   0 0.190
BSLV99 23/03/2016 Put 8.500 3.570 3.570 0.000   0 3.570
BSLFL9 23/06/2016 Call 3.800 1.570 1.570 0.000   0 1.570
BSLFM9 23/06/2016 Put 3.800 0.285 0.285 0.000   0 0.285
BSLFV9 23/06/2016 Call 4.000 1.445 1.445 0.000   0 1.445
BSLFW9 23/06/2016 Put 4.000 0.350 0.350 0.000   0 0.350
BSLFT9 23/06/2016 Call 4.200 1.330 1.330 0.000   0 1.330
BSLFU9 23/06/2016 Put 4.200 0.425 0.425 0.000   0 0.425
BSLFH9 23/06/2016 Call 4.400 1.225 1.225 0.000   0 1.225
BSLFI9 23/06/2016 Put 4.400 0.505 0.505 0.000   0 0.505
BSLFN9 23/06/2016 Call 4.600 1.120 1.120 0.000   0 1.120
BSLFO9 23/06/2016 Put 4.600 0.595 0.595 0.000   0 0.595
BSLFP9 23/06/2016 Call 4.800 1.025 1.025 0.000   0 1.025
BSLFQ9 23/06/2016 Put 4.800 0.690 0.690 0.000   0 0.690
BSLFR9 23/06/2016 Call 5.000 0.935 0.935 0.000   0 0.935
BSLFS9 23/06/2016 Put 5.000 0.795 0.795 0.000   105 0.795
BSLFX9 23/06/2016 Call 5.500 0.735 0.735 0.000   0 0.735
BSLFY9 23/06/2016 Put 5.500 1.080 1.080 0.000   0 1.080
BSLFJ9 23/06/2016 Call 6.000 0.570 0.570 0.000   0 0.570
BSLFK9 23/06/2016 Put 6.000 1.415 1.415 0.000   0 1.415
BSLFZ9 23/06/2016 Call 6.500 0.440 0.440 0.000   0 0.440
BSLG19 23/06/2016 Put 6.500 1.785 1.785 0.000   0 1.785
BSLG29 23/06/2016 Call 7.000 0.330 0.330 0.000   0 0.330
BSLG39 23/06/2016 Put 7.000 2.190 2.190 0.000   0 2.190
BSLII9 23/06/2016 Call 7.500 0.245 0.245 0.000   0 0.245
BSLIJ9 23/06/2016 Put 7.500 2.625 2.625 0.000   0 2.625
BSLNO9 23/06/2016 Call 8.000 0.185 0.185 0.000   0 0.185
BSLNP9 23/06/2016 Put 8.000 3.085 3.085 0.000   0 3.085
BSLT89 23/06/2016 Call 8.500 0.135 0.135 0.000   0 0.135
BSLT99 23/06/2016 Put 8.500 3.575 3.575 0.000   0 3.575
BSLEK7 22/12/2016 Call 4.200 1.500 1.500 0.000   0 1.500
BSLEL7 22/12/2016 Put 4.200 0.500 0.500 0.000   0 0.500
BSLQI9 22/12/2016 Call 4.400 1.390 1.390 0.000   0 1.390
BSLQJ9 22/12/2016 Put 4.400 0.585 0.585 0.000   35 0.585
BSLQK9 22/12/2016 Call 4.600 1.290 1.290 0.000   0 1.290
BSLQL9 22/12/2016 Put 4.600 0.680 0.680 0.000   0 0.680
BSLQM9 22/12/2016 Call 4.800 1.190 1.190 0.000   0 1.190
BSLQN9 22/12/2016 Put 4.800 0.775 0.775 0.000   0 0.775
BSLQO9 22/12/2016 Call 5.000 1.100 1.100 0.000   0 1.100
BSLQP9 22/12/2016 Put 5.000 0.880 0.880 0.000   0 0.880
BSLQQ9 22/12/2016 Call 5.500 0.900 0.900 0.000   0 0.900
BSLQR9 22/12/2016 Put 5.500 1.165 1.165 0.000   0 1.165
BSLQE9 22/12/2016 Call 6.000 0.725 0.725 0.000   0 0.725
BSLQF9 22/12/2016 Put 6.000 1.485 1.485 0.000   0 1.485
BSLQS9 22/12/2016 Call 6.500 0.590 0.590 0.000   0 0.590
BSLQT9 22/12/2016 Put 6.500 1.845 1.845 0.000   0 1.845
BSLQG9 22/12/2016 Call 7.000 0.475 0.475 0.000   0 0.475
BSLQH9 22/12/2016 Put 7.000 2.235 2.235 0.000   0 2.235
BSLQU9 22/12/2016 Call 7.500 0.380 0.380 0.000   0 0.380
BSLQV9 22/12/2016 Put 7.500 2.660 2.660 0.000   0 2.660
BSLQY9 22/12/2016 Call 8.000 0.300 0.300 0.000   0 0.300
BSLQZ9 22/12/2016 Put 8.000 3.110 3.110 0.000   0 3.110
BSLTA9 22/12/2016 Call 8.500 0.245 0.245 0.000   0 0.245
BSLTB9 22/12/2016 Put 8.500 3.595 3.595 0.000   0 3.595
BSLEM7 29/06/2017 Call 4.200 1.635 1.635 0.000   0 1.635
BSLEN7 29/06/2017 Put 4.200 0.580 0.580 0.000   0 0.580
BSLZD9 29/06/2017 Call 4.400 1.530 1.530 0.000   0 1.530
BSLZE9 29/06/2017 Put 4.400 0.660 0.660 0.000   0 0.660
BSLZB9 29/06/2017 Call 4.600 1.430 1.430 0.000   0 1.430
BSLZC9 29/06/2017 Put 4.600 0.755 0.755 0.000   0 0.755
BSLZ79 29/06/2017 Call 4.800 1.335 1.335 0.000   0 1.335
BSLZ89 29/06/2017 Put 4.800 0.850 0.850 0.000   0 0.850
BSLZ99 29/06/2017 Call 5.000 1.250 1.250 0.000   0 1.250
BSLZA9 29/06/2017 Put 5.000 0.955 0.955 0.000   100 0.955
BSLZF9 29/06/2017 Call 5.500 1.045 1.045 0.000   0 1.045
BSLZG9 29/06/2017 Put 5.500 1.235 1.235 0.000   0 1.235
BSLZ59 29/06/2017 Call 6.000 0.875 0.875 0.000   0 0.875
BSLZ69 29/06/2017 Put 6.000 1.550 1.550 0.000   0 1.550
BSLZ39 29/06/2017 Call 6.500 0.730 0.730 0.000   0 0.730
BSLZ49 29/06/2017 Put 6.500 1.900 1.900 0.000   0 1.900
BSLZH9 29/06/2017 Call 7.000 0.600 0.600 0.000   0 0.600
BSLZI9 29/06/2017 Put 7.000 2.280 2.280 0.000   0 2.280
BSLZ19 29/06/2017 Call 7.500 0.495 0.495 0.000   0 0.495
BSLZ29 29/06/2017 Put 7.500 2.690 2.690 0.000   0 2.690
BSLZN9 29/06/2017 Call 8.000 0.410 0.410 0.000   0 0.410
BSLZO9 29/06/2017 Put 8.000 3.125 3.125 0.000   0 3.125
BSLBV7 29/06/2017 Call 8.500 0.340 0.340 0.000   0 0.340
BSLBW7 29/06/2017 Put 8.500 3.585 3.585 0.000   0 3.585

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.