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 5.440 Down -0.030 5.430 5.450 5.410 5.480 5.390 1,170,041 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLBZ7 30/10/2014 Call 4.400 1.055 1.055 0.000   0 1.085
BSLC17 30/10/2014 Put 4.400 0.010 0.010 0.000   0 0.015
BSLYB9 30/10/2014 Call 4.500 0.955 0.955 0.000   0 0.990
BSLYC9 30/10/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLX29 30/10/2014 Call 4.600 0.860 0.860 0.000   0 0.895
BSLX39 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
BSLWX9 30/10/2014 Call 4.700 0.765 0.765 0.000   0 0.800
BSLWY9 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.020
BSLWL9 30/10/2014 Call 4.800 0.675 0.675 0.000   0 0.710
BSLWM9 30/10/2014 Put 4.800 0.030 0.030 0.000   0 0.025
BSLVU9 30/10/2014 Call 4.900 0.590 0.590 0.000   0 0.620
BSLVV9 30/10/2014 Put 4.900 0.040 0.040 0.000   0 0.035
BSLW59 30/10/2014 Call 5.000 0.500 0.500 0.000   0 0.535
BSLW69 30/10/2014 Put 5.000 0.055 0.055 0.000   300 0.050
BSLWD9 30/10/2014 Call 5.250 0.310 0.310 0.000   0 0.340
BSLWE9 30/10/2014 Put 5.250 0.110 0.110 0.000   210 0.105
BSLVQ9 30/10/2014 Call 5.500 0.170 0.170 0.000   20 0.190
BSLVR9 30/10/2014 Put 5.500 0.220 0.220 0.000   151 0.210
BSLWB9 30/10/2014 Call 5.750 0.075 0.075 0.000   2,784 0.095
BSLWC9 30/10/2014 Put 5.750 0.375 0.375 0.000   241 0.365
BSLW39 30/10/2014 Call 6.000 0.030 0.030 0.000   6,160 0.040
BSLW49 30/10/2014 Put 6.000 0.575 0.575 0.000   140 0.560
BSLWF9 30/10/2014 Call 6.250 0.010 0.010 0.000   74 0.015
BSLWG9 30/10/2014 Put 6.250 0.810 0.810 0.000   0 0.785
BSLW19 30/10/2014 Call 6.500 0.005 0.005 0.000   431 0.006
BSLW29 30/10/2014 Put 6.500 1.060 1.060 0.000   0 1.030
BSLW79 30/10/2014 Call 6.750 0.002 0.002 0.000   27 0.002
BSLW89 30/10/2014 Put 6.750 1.310 1.310 0.000   0 1.280
BSLWJ9 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.001
BSLWK9 30/10/2014 Put 7.000 1.560 1.560 0.000   0 1.530
BSLVS9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLVT9 30/10/2014 Put 7.250 1.810 1.810 0.000   0 1.780
BSLVY9 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLVZ9 30/10/2014 Put 7.500 2.060 2.060 0.000   0 2.030
BSLW99 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLWA9 30/10/2014 Put 7.750 2.310 2.310 0.000   0 2.280
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 2.560 2.560 0.000   0 2.530
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 2.810 2.810 0.000   0 2.785
BSLC27 27/11/2014 Call 4.400 1.080 1.080 0.000   0 1.115
BSLC37 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.025
BSLYD9 27/11/2014 Call 4.500 0.990 0.990 0.000   0 1.020
BSLYE9 27/11/2014 Put 4.500 0.035 0.035 0.000   0 0.030
BSLY79 27/11/2014 Call 4.600 0.900 0.900 0.000   0 0.930
BSLY89 27/11/2014 Put 4.600 0.040 0.040 0.000   0 0.040
BSLXH9 27/11/2014 Call 4.700 0.815 0.815 0.000   0 0.840
BSLXI9 27/11/2014 Put 4.700 0.055 0.055 0.000   0 0.050
BSLXY9 27/11/2014 Call 4.800 0.725 0.725 0.000   0 0.755
BSLXZ9 27/11/2014 Put 4.800 0.070 0.070 0.000   0 0.065
BSLXF9 27/11/2014 Call 4.900 0.645 0.645 0.000   0 0.675
BSLXG9 27/11/2014 Put 4.900 0.085 0.085 0.000   120 0.080
BSLXP9 27/11/2014 Call 5.000 0.565 0.565 0.000   0 0.595
BSLXQ9 27/11/2014 Put 5.000 0.105 0.105 0.000   134 0.100
BSLY19 27/11/2014 Call 5.250 0.390 0.390 0.000   0 0.420
BSLY29 27/11/2014 Put 5.250 0.180 0.180 0.000   7,499 0.175
BSLXL9 27/11/2014 Call 5.500 0.250 0.250 0.000   0 0.275
BSLXM9 27/11/2014 Put 5.500 0.290 0.290 0.000   100 0.280
BSLXT9 27/11/2014 Call 5.750 0.150 0.150 0.000   2,093 0.170
BSLXU9 27/11/2014 Put 5.750 0.435 0.435 0.000   0 0.425
BSLY39 27/11/2014 Call 6.000 0.085 0.085 0.000   4,542 0.100
BSLY49 27/11/2014 Put 6.000 0.605 0.605 0.000   50 0.605
BSLXC9 27/11/2014 Call 6.250 0.045 0.045 0.000   10 0.055
BSLXD9 27/11/2014 Put 6.250 0.815 0.815 0.000   0 0.815
BSLXJ9 27/11/2014 Call 6.500 0.025 0.025 0.000   50 0.030
BSLXK9 27/11/2014 Put 6.500 1.060 1.060 0.000   0 1.040
BSLXV9 27/11/2014 Call 6.750 0.015 0.015 0.000   0 0.015
BSLXW9 27/11/2014 Put 6.750 1.310 1.310 0.000   0 1.280
BSLY59 27/11/2014 Call 7.000 0.007 0.007 0.000   160 0.009
BSLY69 27/11/2014 Put 7.000 1.560 1.560 0.000   0 1.530
BSLXA9 27/11/2014 Call 7.250 0.004 0.004 0.000   0 0.005
BSLXB9 27/11/2014 Put 7.250 1.810 1.810 0.000   0 1.780
BSLXN9 27/11/2014 Call 7.500 0.002 0.002 0.000   0 0.002
BSLXO9 27/11/2014 Put 7.500 2.060 2.060 0.000   0 2.030
BSLXR9 27/11/2014 Call 7.750 0.001 0.001 0.000   0 0.001
BSLXS9 27/11/2014 Put 7.750 2.310 2.310 0.000   0 2.280
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.001
BSLBS7 27/11/2014 Put 8.000 2.560 2.560 0.000   0 2.530
BSLD18 18/12/2014 Call 1.200 4.245 4.245 0.000   1,400 4.275
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.650 3.650 0.000   0 3.680
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.055 3.055 0.000   1,400 3.085
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLCS8 18/12/2014 Call 3.000 2.460 2.460 0.000   50 2.490
BSLCT8 18/12/2014 Put 3.000 0.001 0.001 0.000   0 0.000
BSLRK9 18/12/2014 Call 3.300 2.160 2.160 0.000   0 2.190
BSLRL9 18/12/2014 Put 3.300 0.002 0.002 0.000   0 0.002
BSLD38 18/12/2014 Call 3.600 1.865 1.865 0.000   0 1.895
BSLD48 18/12/2014 Put 3.600 0.006 0.006 0.000   0 0.005
BSLQ89 18/12/2014 Call 3.900 1.570 1.570 0.000   0 1.605
BSLQ99 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.010
BSLCW8 18/12/2014 Call 4.200 1.285 1.285 0.000   125 1.320
BSLCX8 18/12/2014 Put 4.200 0.030 0.030 0.000   200 0.025
BSLQ49 18/12/2014 Call 4.500 1.010 1.010 0.000   164 1.050
BSLQ59 18/12/2014 Put 4.500 0.055 0.055 0.000   0 0.050
BSLGM8 18/12/2014 Call 4.800 0.755 0.755 0.000   0 0.795
BSLGN8 18/12/2014 Put 4.800 0.100 0.100 0.000   2,500 0.095
BSLQA9 18/12/2014 Call 5.100 0.535 0.535 0.000   300 0.570
BSLQB9 18/12/2014 Put 5.100 0.175 0.175 0.000   2,765 0.165
BSLKG8 18/12/2014 Call 5.400 0.355 0.355 0.000   0 0.385
BSLKH8 18/12/2014 Put 5.400 0.290 0.290 0.000   1,601 0.275
BSLQ29 18/12/2014 Call 5.700 0.220 0.220 0.000   17,167 0.240
BSLQ39 18/12/2014 Put 5.700 0.450 0.450 0.000   418 0.430
BSLNW8 18/12/2014 Call 6.000 0.130 0.130 0.000   1,060 0.145
BSLNX8 18/12/2014 Put 6.000 0.660 0.660 0.000   400 0.635
BSLQC9 18/12/2014 Call 6.300 0.070 0.070 0.000   1,487 0.080
BSLQD9 18/12/2014 Put 6.300 0.900 0.900 0.000   340 0.875
BSLUA8 18/12/2014 Call 6.600 0.040 0.040 0.000   488 0.045
BSLUB8 18/12/2014 Put 6.600 1.170 1.170 0.000   200 1.145
BSLPZ9 18/12/2014 Call 6.900 0.020 0.020 0.000   0 0.025
BSLQ19 18/12/2014 Put 6.900 1.460 1.460 0.000   0 1.430
BSLWC8 18/12/2014 Call 7.200 0.015 0.015 0.000   2,315 0.015
BSLWD8 18/12/2014 Put 7.200 1.760 1.760 0.000   0 1.730
BSLQ69 18/12/2014 Call 7.500 0.007 0.007 0.000   0 0.008
BSLQ79 18/12/2014 Put 7.500 2.060 2.060 0.000   0 2.030
BSLBS9 18/12/2014 Call 7.800 0.004 0.004 0.000   40 0.004
BSLBT9 18/12/2014 Put 7.800 2.360 2.360 0.000   0 2.330
BSLRI9 18/12/2014 Call 8.100 0.002 0.002 0.000   196 0.002
BSLRJ9 18/12/2014 Put 8.100 2.660 2.660 0.000   0 2.630
BSLDM7 18/12/2014 Call 8.110 0.002 0.002 0.000   0 0.002
BSLDN7 18/12/2014 Put 8.110 2.630 2.630 0.000   1,000 2.595
BSLN49 18/12/2014 Call 8.400 0.001 0.001 0.000   0 0.001
BSLN59 18/12/2014 Put 8.400 2.960 2.960 0.000   0 2.930
BSLVO9 18/12/2014 Call 8.700 0.001 0.001 0.000   0 0.001
BSLVP9 18/12/2014 Put 8.700 3.265 3.265 0.000   0 3.230
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.495 7.495 0.000   502 7.465
BSLC87 29/01/2015 Call 4.400 1.150 1.150 0.000   0 1.180
BSLC97 29/01/2015 Put 4.400 0.065 0.065 0.000   120 0.065
BSLC67 29/01/2015 Call 4.500 1.065 1.065 0.000   0 1.095
BSLC77 29/01/2015 Put 4.500 0.075 0.075 0.000   0 0.075
BSLC47 29/01/2015 Call 4.600 0.985 0.985 0.000   0 1.010
BSLC57 29/01/2015 Put 4.600 0.095 0.095 0.000   0 0.090
BSLB97 29/01/2015 Call 4.700 0.905 0.905 0.000   0 0.930
BSLBF7 29/01/2015 Put 4.700 0.110 0.110 0.000   58 0.105
BSLBP7 29/01/2015 Call 4.800 0.825 0.825 0.000   0 0.855
BSLBQ7 29/01/2015 Put 4.800 0.135 0.135 0.000   0 0.130
BSLB57 29/01/2015 Call 4.900 0.745 0.745 0.000   0 0.780
BSLB67 29/01/2015 Put 4.900 0.160 0.160 0.000   150 0.150
BSLZP9 29/01/2015 Call 5.000 0.675 0.675 0.000   0 0.710
BSLZQ9 29/01/2015 Put 5.000 0.185 0.185 0.000   0 0.180
BSLBK7 29/01/2015 Call 5.250 0.510 0.510 0.000   0 0.545
BSLBL7 29/01/2015 Put 5.250 0.275 0.275 0.000   0 0.265
BSLB77 29/01/2015 Call 5.500 0.375 0.375 0.000   0 0.405
BSLB87 29/01/2015 Put 5.500 0.390 0.390 0.000   0 0.375
BSLB37 29/01/2015 Call 5.750 0.265 0.265 0.000   0 0.290
BSLB47 29/01/2015 Put 5.750 0.535 0.535 0.000   108 0.515
BSLZR9 29/01/2015 Call 6.000 0.185 0.185 0.000   330 0.205
BSLZS9 29/01/2015 Put 6.000 0.700 0.700 0.000   0 0.680
BSLBI7 29/01/2015 Call 6.250 0.125 0.125 0.000   0 0.140
BSLBJ7 29/01/2015 Put 6.250 0.895 0.895 0.000   0 0.870
BSLZX9 29/01/2015 Call 6.500 0.085 0.085 0.000   200 0.095
BSLZY9 29/01/2015 Put 6.500 1.105 1.105 0.000   0 1.080
BSLZV9 29/01/2015 Call 6.750 0.055 0.055 0.000   0 0.065
BSLZW9 29/01/2015 Put 6.750 1.330 1.330 0.000   0 1.305
BSLBM7 29/01/2015 Call 7.000 0.040 0.040 0.000   0 0.045
BSLBO7 29/01/2015 Put 7.000 1.570 1.570 0.000   0 1.540
BSLBG7 29/01/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLBH7 29/01/2015 Put 7.250 1.810 1.810 0.000   0 1.785
BSLB17 29/01/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLB27 29/01/2015 Put 7.500 2.060 2.060 0.000   0 2.030
BSLZT9 29/01/2015 Call 7.750 0.025 0.025 0.000   0 0.025
BSLZU9 29/01/2015 Put 7.750 2.310 2.310 0.000   0 2.280
BSLBT7 29/01/2015 Call 8.000 0.025 0.025 0.000   0 0.020
BSLBU7 29/01/2015 Put 8.000 2.560 2.560 0.000   0 2.530
BSLDP7 29/01/2015 Call 8.010 0.025 0.025 0.000   0 0.020
BSLDO7 29/01/2015 Put 8.010 2.505 2.505 0.000   0 2.490
BSLCX7 26/02/2015 Call 4.500 1.090 1.090 0.000   0 1.120
BSLCY7 26/02/2015 Put 4.500 0.105 0.105 0.000   260 0.100
BSLCN7 26/02/2015 Call 4.600 1.010 1.010 0.000   0 1.040
BSLCO7 26/02/2015 Put 4.600 0.125 0.125 0.000   0 0.120
BSLCT7 26/02/2015 Call 4.700 0.935 0.935 0.000   0 0.960
BSLCU7 26/02/2015 Put 4.700 0.150 0.150 0.000   0 0.145
BSLCJ7 26/02/2015 Call 4.800 0.865 0.865 0.000   0 0.885
BSLCK7 26/02/2015 Put 4.800 0.170 0.170 0.000   58 0.165
BSLCV7 26/02/2015 Call 4.900 0.795 0.795 0.000   0 0.815
BSLCW7 26/02/2015 Put 4.900 0.200 0.200 0.000   0 0.195
BSLCL7 26/02/2015 Call 5.000 0.725 0.725 0.000   0 0.745
BSLCM7 26/02/2015 Put 5.000 0.230 0.230 0.000   0 0.225
BSLCZ7 26/02/2015 Call 5.250 0.570 0.570 0.000   0 0.585
BSLD17 26/02/2015 Put 5.250 0.325 0.325 0.000   100 0.315
BSLCP7 26/02/2015 Call 5.500 0.440 0.440 0.000   0 0.455
BSLCQ7 26/02/2015 Put 5.500 0.440 0.440 0.000   0 0.430
BSLCF7 26/02/2015 Call 5.750 0.330 0.330 0.000   0 0.345
BSLCG7 26/02/2015 Put 5.750 0.585 0.585 0.000   0 0.570
BSLD67 26/02/2015 Call 6.000 0.245 0.245 0.000   0 0.255
BSLD77 26/02/2015 Put 6.000 0.755 0.755 0.000   0 0.735
BSLD47 26/02/2015 Call 6.250 0.180 0.180 0.000   0 0.190
BSLD57 26/02/2015 Put 6.250 0.940 0.940 0.000   0 0.915
BSLCR7 26/02/2015 Call 6.500 0.130 0.130 0.000   0 0.140
BSLCS7 26/02/2015 Put 6.500 1.145 1.145 0.000   0 1.120
BSLCH7 26/02/2015 Call 6.750 0.090 0.090 0.000   0 0.100
BSLCI7 26/02/2015 Put 6.750 1.365 1.365 0.000   0 1.335
BSLD87 26/02/2015 Call 7.000 0.065 0.065 0.000   0 0.070
BSLD97 26/02/2015 Put 7.000 1.590 1.590 0.000   0 1.560
BSLD27 26/02/2015 Call 7.250 0.045 0.045 0.000   0 0.050
BSLD37 26/02/2015 Put 7.250 1.825 1.825 0.000   0 1.795
BSLDK7 26/02/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BSLDL7 26/02/2015 Put 7.500 2.060 2.060 0.000   0 2.035
BSLDQ7 26/02/2015 Call 8.010 0.010 0.010 0.000   0 0.010
BSLDR7 26/02/2015 Put 8.010 2.500 2.500 0.000   0 2.470
BSLWP9 26/03/2015 Call 2.200 3.275 3.275 0.000   187 3.300
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 1.565
BSLY98 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
BSLY68 26/03/2015 Call 4.200 1.375 1.375 0.000   108 1.395
BSLY78 26/03/2015 Put 4.200 0.080 0.080 0.000   0 0.080
BSLYA8 26/03/2015 Call 4.400 1.205 1.205 0.000   0 1.230
BSLYB8 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.110
BSLYF9 26/03/2015 Call 4.500 1.125 1.125 0.000   0 1.150
BSLYG9 26/03/2015 Put 4.500 0.130 0.130 0.000   0 0.130
BSLYC8 26/03/2015 Call 4.600 1.050 1.050 0.000   0 1.070
BSLYD8 26/03/2015 Put 4.600 0.155 0.155 0.000   36 0.150
BSLUJ9 26/03/2015 Call 4.700 0.970 0.970 0.000   0 0.995
BSLUK9 26/03/2015 Put 4.700 0.180 0.180 0.000   0 0.175
BSLYG8 26/03/2015 Call 4.800 0.900 0.900 0.000   0 0.925
BSLYH8 26/03/2015 Put 4.800 0.205 0.205 0.000   300 0.200
BSLUF9 26/03/2015 Call 4.900 0.830 0.830 0.000   0 0.855
BSLUG9 26/03/2015 Put 4.900 0.235 0.235 0.000   0 0.230
BSLYI8 26/03/2015 Call 5.000 0.765 0.765 0.000   60 0.785
BSLYJ8 26/03/2015 Put 5.000 0.270 0.270 0.000   160 0.260
BSLUL9 26/03/2015 Call 5.250 0.615 0.615 0.000   9 0.630
BSLUM9 26/03/2015 Put 5.250 0.365 0.365 0.000   300 0.355
BSLYM8 26/03/2015 Call 5.500 0.485 0.485 0.000   0 0.500
BSLYN8 26/03/2015 Put 5.500 0.485 0.485 0.000   132 0.470
BSLUD9 26/03/2015 Call 5.750 0.375 0.375 0.000   210 0.390
BSLUE9 26/03/2015 Put 5.750 0.625 0.625 0.000   25 0.610
BSLYE8 26/03/2015 Call 6.000 0.290 0.290 0.000   260 0.295
BSLYF8 26/03/2015 Put 6.000 0.790 0.790 0.000   292 0.765
BSLUN9 26/03/2015 Call 6.250 0.215 0.215 0.000   156 0.225
BSLUO9 26/03/2015 Put 6.250 0.970 0.970 0.000   0 0.945
BSLYK8 26/03/2015 Call 6.500 0.160 0.160 0.000   50 0.170
BSLYL8 26/03/2015 Put 6.500 1.170 1.170 0.000   0 1.140
BSLUB9 26/03/2015 Call 6.750 0.120 0.120 0.000   0 0.125
BSLUC9 26/03/2015 Put 6.750 1.380 1.380 0.000   0 1.355
BSLYO8 26/03/2015 Call 7.000 0.085 0.085 0.000   0 0.095
BSLYP8 26/03/2015 Put 7.000 1.600 1.600 0.000   0 1.575
BSLUH9 26/03/2015 Call 7.250 0.065 0.065 0.000   0 0.070
BSLUI9 26/03/2015 Put 7.250 1.830 1.830 0.000   0 1.805
BSLC79 26/03/2015 Call 7.500 0.045 0.045 0.000   554 0.055
BSLC89 26/03/2015 Put 7.500 2.070 2.070 0.000   0 2.045
BSLU99 26/03/2015 Call 7.750 0.035 0.035 0.000   0 0.040
BSLUA9 26/03/2015 Put 7.750 2.310 2.310 0.000   0 2.290
BSLN69 26/03/2015 Call 8.000 0.035 0.035 0.000   0 0.035
BSLN79 26/03/2015 Put 8.000 2.560 2.560 0.000   0 2.535
BSLDT7 26/03/2015 Call 8.010 0.035 0.035 0.000   0 0.035
BSLDS7 26/03/2015 Put 8.010 2.490 2.490 0.000   180 2.485
BSLVI9 26/03/2015 Call 8.250 0.035 0.035 0.000   0 0.035
BSLVJ9 26/03/2015 Put 8.250 2.810 2.810 0.000   0 2.785
BSLSZ9 26/03/2015 Call 8.500 0.035 0.035 0.000   0 0.030
BSLT19 26/03/2015 Put 8.500 3.060 3.060 0.000   0 3.035
BSLYI9 26/03/2015 Call 11.010 0.002 0.002 0.000   0 0.002
BSLYH9 26/03/2015 Put 11.010 5.425 5.425 0.000   345 5.400
BSLEV8 25/06/2015 Call 1.200 4.265 4.265 0.000   0 4.295
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.675 3.675 0.000   0 3.705
BSLF78 25/06/2015 Put 1.800 0.004 0.004 0.000   0 0.004
BSLET8 25/06/2015 Call 2.400 3.090 3.090 0.000   0 3.120
BSLEU8 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 2.515 2.515 0.000   0 2.545
BSLF38 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
BSLZJ9 25/06/2015 Call 3.300 2.235 2.235 0.000   0 2.260
BSLZK9 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.050
BSLEX8 25/06/2015 Call 3.600 1.960 1.960 0.000   0 1.990
BSLEY8 25/06/2015 Put 3.600 0.070 0.070 0.000   0 0.070
BSLYT9 25/06/2015 Call 3.900 1.700 1.700 0.000   0 1.725
BSLYU9 25/06/2015 Put 3.900 0.100 0.100 0.000   0 0.100
BSLF48 25/06/2015 Call 4.200 1.450 1.450 0.000   100 1.475
BSLF58 25/06/2015 Put 4.200 0.145 0.145 0.000   600 0.140
BSLYP9 25/06/2015 Call 4.500 1.220 1.220 0.000   0 1.245
BSLYQ9 25/06/2015 Put 4.500 0.210 0.210 0.000   0 0.205
BSLGO8 25/06/2015 Call 4.800 1.010 1.010 0.000   0 1.035
BSLGP8 25/06/2015 Put 4.800 0.295 0.295 0.000   0 0.285
BSLYR9 25/06/2015 Call 5.100 0.825 0.825 0.000   0 0.845
BSLYS9 25/06/2015 Put 5.100 0.405 0.405 0.000   0 0.395
BSLKI8 25/06/2015 Call 5.400 0.665 0.665 0.000   400 0.680
BSLKJ8 25/06/2015 Put 5.400 0.540 0.540 0.000   0 0.525
BSLYV9 25/06/2015 Call 5.700 0.525 0.525 0.000   0 0.540
BSLYW9 25/06/2015 Put 5.700 0.695 0.695 0.000   1 0.680
BSLNY8 25/06/2015 Call 6.000 0.410 0.410 0.000   355 0.425
BSLNZ8 25/06/2015 Put 6.000 0.880 0.880 0.000   400 0.860
BSLYL9 25/06/2015 Call 6.300 0.320 0.320 0.000   1 0.325
BSLYM9 25/06/2015 Put 6.300 1.085 1.085 0.000   300 1.060
BSLUC8 25/06/2015 Call 6.600 0.245 0.245 0.000   200 0.250
BSLUD8 25/06/2015 Put 6.600 1.315 1.315 0.000   0 1.285
BSLYX9 25/06/2015 Call 6.900 0.185 0.185 0.000   500 0.190
BSLYZ9 25/06/2015 Put 6.900 1.555 1.555 0.000   0 1.530
BSLWE8 25/06/2015 Call 7.200 0.140 0.140 0.000   0 0.140
BSLWF8 25/06/2015 Put 7.200 1.815 1.815 0.000   0 1.785
BSLYN9 25/06/2015 Call 7.500 0.105 0.105 0.000   350 0.105
BSLYO9 25/06/2015 Put 7.500 2.090 2.090 0.000   0 2.060
BSLBU9 25/06/2015 Call 7.800 0.080 0.080 0.000   100 0.080
BSLBV9 25/06/2015 Put 7.800 2.375 2.375 0.000   0 2.345
BSLZL9 25/06/2015 Call 8.100 0.065 0.065 0.000   0 0.065
BSLZM9 25/06/2015 Put 8.100 2.665 2.665 0.000   0 2.635
BSLN89 25/06/2015 Call 8.400 0.050 0.050 0.000   0 0.050
BSLN99 25/06/2015 Put 8.400 2.960 2.960 0.000   0 2.930
BSLT29 25/06/2015 Call 9.000 0.035 0.035 0.000   0 0.035
BSLT39 25/06/2015 Put 9.000 3.560 3.560 0.000   0 3.530
BSLKU9 24/09/2015 Call 3.800 1.835 1.835 0.000   0 1.870
BSLKV9 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.120
BSLL19 24/09/2015 Call 4.000 1.685 1.685 0.000   0 1.710
BSLL29 24/09/2015 Put 4.000 0.155 0.155 0.000   90 0.155
BSLKY9 24/09/2015 Call 4.200 1.530 1.530 0.000   0 1.560
BSLKZ9 24/09/2015 Put 4.200 0.200 0.200 0.000   0 0.195
BSLL39 24/09/2015 Call 4.400 1.380 1.380 0.000   0 1.415
BSLL49 24/09/2015 Put 4.400 0.245 0.245 0.000   0 0.240
BSLDW7 24/09/2015 Call 4.500 1.310 1.310 0.000   0 1.345
BSLDX7 24/09/2015 Put 4.500 0.275 0.275 0.000   0 0.270
BSLL59 24/09/2015 Call 4.600 1.240 1.240 0.000   0 1.280
BSLL69 24/09/2015 Put 4.600 0.305 0.305 0.000   0 0.300
BSLDU7 24/09/2015 Call 4.700 1.175 1.175 0.000   0 1.210
BSLDV7 24/09/2015 Put 4.700 0.335 0.335 0.000   0 0.330
BSLKQ9 24/09/2015 Call 4.800 1.110 1.110 0.000   0 1.140
BSLKR9 24/09/2015 Put 4.800 0.370 0.370 0.000   0 0.360
BSLDY7 24/09/2015 Call 4.900 1.055 1.055 0.000   0 1.080
BSLDZ7 24/09/2015 Put 4.900 0.405 0.405 0.000   0 0.400
BSLKS9 24/09/2015 Call 5.000 0.995 0.995 0.000   0 1.020
BSLKT9 24/09/2015 Put 5.000 0.445 0.445 0.000   0 0.435
BSLE37 24/09/2015 Call 5.250 0.865 0.865 0.000   0 0.880
BSLE47 24/09/2015 Put 5.250 0.555 0.555 0.000   0 0.540
BSLKO9 24/09/2015 Call 5.500 0.740 0.740 0.000   35 0.755
BSLKP9 24/09/2015 Put 5.500 0.675 0.675 0.000   0 0.660
BSLE97 24/09/2015 Call 5.750 0.630 0.630 0.000   300 0.645
BSLEF7 24/09/2015 Put 5.750 0.810 0.810 0.000   0 0.795
BSLKW9 24/09/2015 Call 6.000 0.530 0.530 0.000   37 0.550
BSLKX9 24/09/2015 Put 6.000 0.965 0.965 0.000   90 0.945
BSLE57 24/09/2015 Call 6.250 0.440 0.440 0.000   0 0.460
BSLE67 24/09/2015 Put 6.250 1.125 1.125 0.000   0 1.105
BSLLB9 24/09/2015 Call 6.500 0.365 0.365 0.000   0 0.385
BSLLC9 24/09/2015 Put 6.500 1.305 1.305 0.000   0 1.285
BSLE77 24/09/2015 Call 6.750 0.305 0.305 0.000   0 0.325
BSLE87 24/09/2015 Put 6.750 1.495 1.495 0.000   0 1.470
BSLLD9 24/09/2015 Call 7.000 0.255 0.255 0.000   0 0.265
BSLLE9 24/09/2015 Put 7.000 1.690 1.690 0.000   0 1.670
BSLE17 24/09/2015 Call 7.250 0.215 0.215 0.000   0 0.225
BSLE27 24/09/2015 Put 7.250 1.900 1.900 0.000   0 1.880
BSLMN9 24/09/2015 Call 7.500 0.180 0.180 0.000   400 0.185
BSLMO9 24/09/2015 Put 7.500 2.120 2.120 0.000   0 2.095
BSLNK9 24/09/2015 Call 8.000 0.130 0.130 0.000   0 0.130
BSLNL9 24/09/2015 Put 8.000 2.580 2.580 0.000   0 2.560
BSLT49 24/09/2015 Call 8.500 0.090 0.090 0.000   0 0.095
BSLT59 24/09/2015 Put 8.500 3.060 3.060 0.000   0 3.040
BSLQ48 17/12/2015 Call 3.600 2.065 2.065 0.000   83 2.065
BSLQ58 17/12/2015 Put 3.600 0.135 0.135 0.000   83 0.130
BSLQ28 17/12/2015 Call 3.800 1.890 1.890 0.000   0 1.910
BSLQ38 17/12/2015 Put 3.800 0.200 0.200 0.000   0 0.190
BSLQ88 17/12/2015 Call 4.000 1.730 1.730 0.000   0 1.755
BSLQ98 17/12/2015 Put 4.000 0.250 0.250 0.000   0 0.225
BSLQ68 17/12/2015 Call 4.200 1.585 1.585 0.000   0 1.610
BSLQ78 17/12/2015 Put 4.200 0.290 0.290 0.000   0 0.260
BSLQC8 17/12/2015 Call 4.400 1.440 1.440 0.000   0 1.465
BSLQD8 17/12/2015 Put 4.400 0.335 0.335 0.000   0 0.305
BSLQE8 17/12/2015 Call 4.600 1.315 1.315 0.000   0 1.335
BSLQF8 17/12/2015 Put 4.600 0.385 0.385 0.000   0 0.365
BSLUG8 17/12/2015 Call 4.800 1.190 1.190 0.000   0 1.210
BSLUH8 17/12/2015 Put 4.800 0.450 0.450 0.000   0 0.430
BSLUI8 17/12/2015 Call 5.000 1.075 1.075 0.000   0 1.095
BSLUJ8 17/12/2015 Put 5.000 0.525 0.525 0.000   0 0.505
BSLUE8 17/12/2015 Call 5.500 0.825 0.825 0.000   24 0.840
BSLUF8 17/12/2015 Put 5.500 0.755 0.755 0.000   154 0.735
BSLWG8 17/12/2015 Call 6.000 0.625 0.625 0.000   10 0.640
BSLWH8 17/12/2015 Put 6.000 1.045 1.045 0.000   0 1.015
BSLWW8 17/12/2015 Call 6.500 0.470 0.470 0.000   0 0.480
BSLWX8 17/12/2015 Put 6.500 1.375 1.375 0.000   0 1.345
BSLXB8 17/12/2015 Call 7.000 0.350 0.350 0.000   0 0.360
BSLXC8 17/12/2015 Put 7.000 1.750 1.750 0.000   0 1.720
BSLC99 17/12/2015 Call 7.500 0.260 0.260 0.000   0 0.265
BSLCF9 17/12/2015 Put 7.500 2.160 2.160 0.000   0 2.135
BSLNM9 17/12/2015 Call 8.000 0.190 0.190 0.000   150 0.195
BSLNN9 17/12/2015 Put 8.000 2.610 2.610 0.000   0 2.585
BSLT69 17/12/2015 Call 8.500 0.140 0.140 0.000   0 0.145
BSLT79 17/12/2015 Put 8.500 3.075 3.075 0.000   0 3.055
BSLX49 23/03/2016 Call 4.400 1.560 1.560 0.000   0 1.590
BSLX59 23/03/2016 Put 4.400 0.325 0.325 0.000   0 0.345
BSLUP9 23/03/2016 Call 4.600 1.435 1.435 0.000   0 1.460
BSLUQ9 23/03/2016 Put 4.600 0.390 0.390 0.000   0 0.410
BSLUX9 23/03/2016 Call 4.800 1.320 1.320 0.000   0 1.340
BSLUY9 23/03/2016 Put 4.800 0.475 0.475 0.000   0 0.485
BSLUZ9 23/03/2016 Call 5.000 1.210 1.210 0.000   0 1.225
BSLV19 23/03/2016 Put 5.000 0.555 0.555 0.000   0 0.565
BSLV29 23/03/2016 Call 5.500 0.970 0.970 0.000   0 0.975
BSLV39 23/03/2016 Put 5.500 0.805 0.805 0.000   0 0.800
BSLUV9 23/03/2016 Call 6.000 0.770 0.770 0.000   0 0.775
BSLUW9 23/03/2016 Put 6.000 1.095 1.095 0.000   0 1.080
BSLV69 23/03/2016 Call 6.500 0.600 0.600 0.000   0 0.615
BSLV79 23/03/2016 Put 6.500 1.425 1.425 0.000   0 1.405
BSLUR9 23/03/2016 Call 7.000 0.460 0.460 0.000   0 0.495
BSLUS9 23/03/2016 Put 7.000 1.795 1.795 0.000   0 1.765
BSLV49 23/03/2016 Call 7.500 0.340 0.340 0.000   0 0.405
BSLV59 23/03/2016 Put 7.500 2.190 2.190 0.000   0 2.160
BSLUT9 23/03/2016 Call 8.000 0.245 0.245 0.000   0 0.335
BSLUU9 23/03/2016 Put 8.000 2.620 2.620 0.000   0 2.590
BSLV89 23/03/2016 Call 8.500 0.180 0.180 0.000   0 0.275
BSLV99 23/03/2016 Put 8.500 3.075 3.075 0.000   0 3.040
BSLFL9 23/06/2016 Call 3.800 1.995 1.995 0.000   0 2.025
BSLFM9 23/06/2016 Put 3.800 0.355 0.355 0.000   0 0.350
BSLFV9 23/06/2016 Call 4.000 1.885 1.885 0.000   0 1.915
BSLFW9 23/06/2016 Put 4.000 0.370 0.370 0.000   0 0.380
BSLFT9 23/06/2016 Call 4.200 1.765 1.765 0.000   0 1.785
BSLFU9 23/06/2016 Put 4.200 0.395 0.395 0.000   0 0.400
BSLFH9 23/06/2016 Call 4.400 1.640 1.640 0.000   0 1.665
BSLFI9 23/06/2016 Put 4.400 0.430 0.430 0.000   0 0.430
BSLFN9 23/06/2016 Call 4.600 1.520 1.520 0.000   0 1.540
BSLFO9 23/06/2016 Put 4.600 0.485 0.485 0.000   0 0.480
BSLFP9 23/06/2016 Call 4.800 1.405 1.405 0.000   0 1.430
BSLFQ9 23/06/2016 Put 4.800 0.555 0.555 0.000   0 0.545
BSLFR9 23/06/2016 Call 5.000 1.290 1.290 0.000   0 1.315
BSLFS9 23/06/2016 Put 5.000 0.630 0.630 0.000   0 0.620
BSLFX9 23/06/2016 Call 5.500 1.045 1.045 0.000   0 1.070
BSLFY9 23/06/2016 Put 5.500 0.870 0.870 0.000   0 0.860
BSLFJ9 23/06/2016 Call 6.000 0.835 0.835 0.000   0 0.865
BSLFK9 23/06/2016 Put 6.000 1.160 1.160 0.000   0 1.145
BSLFZ9 23/06/2016 Call 6.500 0.665 0.665 0.000   0 0.690
BSLG19 23/06/2016 Put 6.500 1.485 1.485 0.000   0 1.465
BSLG29 23/06/2016 Call 7.000 0.520 0.520 0.000   0 0.550
BSLG39 23/06/2016 Put 7.000 1.845 1.845 0.000   0 1.825
BSLII9 23/06/2016 Call 7.500 0.405 0.405 0.000   0 0.445
BSLIJ9 23/06/2016 Put 7.500 2.235 2.235 0.000   0 2.210
BSLNO9 23/06/2016 Call 8.000 0.315 0.315 0.000   0 0.370
BSLNP9 23/06/2016 Put 8.000 2.650 2.650 0.000   0 2.620
BSLT89 23/06/2016 Call 8.500 0.240 0.240 0.000   0 0.365
BSLT99 23/06/2016 Put 8.500 3.090 3.090 0.000   0 3.065
BSLQI9 22/12/2016 Call 4.400 1.780 1.780 0.000   0 1.815
BSLQJ9 22/12/2016 Put 4.400 0.475 0.475 0.000   35 0.470
BSLQK9 22/12/2016 Call 4.600 1.675 1.675 0.000   0 1.700
BSLQL9 22/12/2016 Put 4.600 0.555 0.555 0.000   0 0.545
BSLQM9 22/12/2016 Call 4.800 1.565 1.565 0.000   0 1.585
BSLQN9 22/12/2016 Put 4.800 0.635 0.635 0.000   0 0.620
BSLQO9 22/12/2016 Call 5.000 1.460 1.460 0.000   0 1.475
BSLQP9 22/12/2016 Put 5.000 0.720 0.720 0.000   0 0.705
BSLQQ9 22/12/2016 Call 5.500 1.220 1.220 0.000   0 1.235
BSLQR9 22/12/2016 Put 5.500 0.965 0.965 0.000   0 0.945
BSLQE9 22/12/2016 Call 6.000 1.015 1.015 0.000   0 1.030
BSLQF9 22/12/2016 Put 6.000 1.250 1.250 0.000   0 1.225
BSLQS9 22/12/2016 Call 6.500 0.840 0.840 0.000   0 0.855
BSLQT9 22/12/2016 Put 6.500 1.565 1.565 0.000   0 1.540
BSLQG9 22/12/2016 Call 7.000 0.695 0.695 0.000   0 0.705
BSLQH9 22/12/2016 Put 7.000 1.915 1.915 0.000   0 1.885
BSLQU9 22/12/2016 Call 7.500 0.565 0.565 0.000   0 0.575
BSLQV9 22/12/2016 Put 7.500 2.290 2.290 0.000   0 2.265
BSLQY9 22/12/2016 Call 8.000 0.455 0.455 0.000   0 0.465
BSLQZ9 22/12/2016 Put 8.000 2.695 2.695 0.000   0 2.675
BSLTA9 22/12/2016 Call 8.500 0.370 0.370 0.000   0 0.385
BSLTB9 22/12/2016 Put 8.500 3.125 3.125 0.000   0 3.125
BSLZD9 29/06/2017 Call 4.400 1.925 1.925 0.000   0 1.955
BSLZE9 29/06/2017 Put 4.400 0.550 0.550 0.000   0 0.540
BSLZB9 29/06/2017 Call 4.600 1.815 1.815 0.000   0 1.845
BSLZC9 29/06/2017 Put 4.600 0.625 0.625 0.000   0 0.615
BSLZ79 29/06/2017 Call 4.800 1.710 1.710 0.000   0 1.735
BSLZ89 29/06/2017 Put 4.800 0.705 0.705 0.000   0 0.695
BSLZ99 29/06/2017 Call 5.000 1.610 1.610 0.000   0 1.635
BSLZA9 29/06/2017 Put 5.000 0.795 0.795 0.000   100 0.785
BSLZF9 29/06/2017 Call 5.500 1.375 1.375 0.000   0 1.395
BSLZG9 29/06/2017 Put 5.500 1.040 1.040 0.000   0 1.025
BSLZ59 29/06/2017 Call 6.000 1.175 1.175 0.000   0 1.195
BSLZ69 29/06/2017 Put 6.000 1.315 1.315 0.000   0 1.300
BSLZ39 29/06/2017 Call 6.500 1.000 1.000 0.000   0 1.015
BSLZ49 29/06/2017 Put 6.500 1.630 1.630 0.000   0 1.610
BSLZH9 29/06/2017 Call 7.000 0.845 0.845 0.000   0 0.860
BSLZI9 29/06/2017 Put 7.000 1.970 1.970 0.000   0 1.950
BSLZ19 29/06/2017 Call 7.500 0.710 0.710 0.000   0 0.725
BSLZ29 29/06/2017 Put 7.500 2.340 2.340 0.000   0 2.315
BSLZN9 29/06/2017 Call 8.000 0.600 0.600 0.000   0 0.615
BSLZO9 29/06/2017 Put 8.000 2.735 2.735 0.000   0 2.710
BSLBV7 29/06/2017 Call 8.500 0.505 0.505 0.000   0 0.510
BSLBW7 29/06/2017 Put 8.500 3.155 3.155 0.000   0 3.135

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.