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 5.030 Up 0.020 5.030 5.040 5.070 5.140 5.020 4,642,028 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGV7 26/02/2015 Call 4.100 0.940 0.940 0.000   0 0.925
BSLGW7 26/02/2015 Put 4.100 0.025 0.025 0.000   0 0.030
BSLF97 26/02/2015 Call 4.200 0.845 0.845 0.000   0 0.835
BSLFF7 26/02/2015 Put 4.200 0.030 0.030 0.000   0 0.030
BSLEU7 26/02/2015 Call 4.300 0.755 0.755 0.000   0 0.740
BSLEV7 26/02/2015 Put 4.300 0.030 0.030 0.000   0 0.035
BSLEG7 26/02/2015 Call 4.400 0.665 0.665 0.000   0 0.655
BSLEH7 26/02/2015 Put 4.400 0.035 0.035 0.000   0 0.040
BSLCX7 26/02/2015 Call 4.500 0.575 0.575 0.000   0 0.565
BSLCY7 26/02/2015 Put 4.500 0.040 0.040 0.000   204 0.050
BSLCN7 26/02/2015 Call 4.600 0.495 0.495 0.000   0 0.485
BSLCO7 26/02/2015 Put 4.600 0.055 0.055 0.000   0 0.065
BSLCT7 26/02/2015 Call 4.700 0.415 0.415 0.000   0 0.405
BSLCU7 26/02/2015 Put 4.700 0.075 0.075 0.000   0 0.085
BSLCJ7 26/02/2015 Call 4.800 0.345 0.345 0.000   51 0.335
BSLCK7 26/02/2015 Put 4.800 0.100 0.100 0.000   208 0.115
BSLCV7 26/02/2015 Call 4.900 0.280 0.280 0.000   0 0.270
BSLCW7 26/02/2015 Put 4.900 0.135 0.135 0.000   0 0.150
BSLCL7 26/02/2015 Call 5.000 0.220 0.220 0.000   25 0.215
BSLCM7 26/02/2015 Put 5.000 0.180 0.180 0.000   105 0.190
BSLCZ7 26/02/2015 Call 5.250 0.110 0.110 0.100 148 92 0.110
BSLD17 26/02/2015 Put 5.250 0.325 0.325 0.300 59 277 0.340
BSLCP7 26/02/2015 Call 5.500 0.055 0.055 0.000   540 0.055
BSLCQ7 26/02/2015 Put 5.500 0.520 0.520 0.000   0 0.530
BSLCF7 26/02/2015 Call 5.750 0.025 0.025 0.000   454 0.025
BSLCG7 26/02/2015 Put 5.750 0.745 0.745 0.000   0 0.755
BSLD67 26/02/2015 Call 6.000 0.010 0.010 0.000   121 0.015
BSLD77 26/02/2015 Put 6.000 0.980 0.980 0.000   10 0.995
BSLD47 26/02/2015 Call 6.250 0.005 0.005 0.000   0 0.007
BSLD57 26/02/2015 Put 6.250 1.225 1.225 0.000   0 1.240
BSLCR7 26/02/2015 Call 6.500 0.002 0.002 0.000   0 0.003
BSLCS7 26/02/2015 Put 6.500 1.475 1.475 0.000   0 1.490
BSLCH7 26/02/2015 Call 6.750 0.001 0.001 0.000   0 0.002
BSLCI7 26/02/2015 Put 6.750 1.725 1.725 0.000   0 1.740
BSLD87 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.001
BSLD97 26/02/2015 Put 7.000 1.975 1.975 0.000   0 1.990
BSLD27 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLD37 26/02/2015 Put 7.250 2.225 2.225 0.000   0 2.240
BSLDK7 26/02/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLDL7 26/02/2015 Put 7.500 2.475 2.475 0.000   0 2.490
BSLDQ7 26/02/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDR7 26/02/2015 Put 8.010 2.970 2.970 0.000   0 2.985
BSLWP9 26/03/2015 Call 2.200 2.840 2.840 0.000   187 2.820
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.070 1.070 0.000   0 1.045
BSLY98 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
BSLGX7 26/03/2015 Call 4.100 0.975 0.975 0.000   0 0.955
BSLGY7 26/03/2015 Put 4.100 0.035 0.035 0.000   0 0.035
BSLY68 26/03/2015 Call 4.200 0.885 0.885 0.000   108 0.865
BSLY78 26/03/2015 Put 4.200 0.045 0.045 0.000   0 0.050
BSLEW7 26/03/2015 Call 4.300 0.795 0.795 0.000   0 0.780
BSLEX7 26/03/2015 Put 4.300 0.055 0.055 0.000   0 0.065
BSLYA8 26/03/2015 Call 4.400 0.710 0.710 0.000   0 0.700
BSLYB8 26/03/2015 Put 4.400 0.070 0.070 0.000   0 0.080
BSLYF9 26/03/2015 Call 4.500 0.630 0.630 0.000   0 0.620
BSLYG9 26/03/2015 Put 4.500 0.085 0.085 0.000   8 0.100
BSLYC8 26/03/2015 Call 4.600 0.555 0.555 0.000   0 0.540
BSLYD8 26/03/2015 Put 4.600 0.110 0.110 0.000   36 0.120
BSLUJ9 26/03/2015 Call 4.700 0.485 0.485 0.000   0 0.470
BSLUK9 26/03/2015 Put 4.700 0.135 0.135 0.000   500 0.150
BSLYG8 26/03/2015 Call 4.800 0.415 0.415 0.430 20 50 0.405
BSLYH8 26/03/2015 Put 4.800 0.170 0.170 0.000   380 0.185
BSLUF9 26/03/2015 Call 4.900 0.350 0.350 0.000   0 0.340
BSLUG9 26/03/2015 Put 4.900 0.210 0.210 0.000   50 0.225
BSLYI8 26/03/2015 Call 5.000 0.295 0.295 0.310 30 962 0.285
BSLYJ8 26/03/2015 Put 5.000 0.255 0.255 0.000   7,315 0.270
BSLUL9 26/03/2015 Call 5.250 0.185 0.185 0.000 4,888 66 0.175
BSLUM9 26/03/2015 Put 5.250 0.395 0.395 0.000   340 0.415
BSLYM8 26/03/2015 Call 5.500 0.110 0.110 0.000   4,268 0.105
BSLYN8 26/03/2015 Put 5.500 0.570 0.570 0.000   182 0.590
BSLUD9 26/03/2015 Call 5.750 0.060 0.060 0.000   839 0.060
BSLUE9 26/03/2015 Put 5.750 0.775 0.775 0.000   25 0.795
BSLYE8 26/03/2015 Call 6.000 0.035 0.035 0.000   475 0.035
BSLYF8 26/03/2015 Put 6.000 1.000 1.000 0.000   328 1.015
BSLUN9 26/03/2015 Call 6.250 0.020 0.020 0.000   216 0.020
BSLUO9 26/03/2015 Put 6.250 1.235 1.235 0.000   0 1.250
BSLYK8 26/03/2015 Call 6.500 0.010 0.010 0.000   50 0.010
BSLYL8 26/03/2015 Put 6.500 1.480 1.480 0.000   0 1.490
BSLUB9 26/03/2015 Call 6.750 0.007 0.007 0.000   0 0.006
BSLUC9 26/03/2015 Put 6.750 1.725 1.725 0.000   0 1.740
BSLYO8 26/03/2015 Call 7.000 0.004 0.004 0.000   0 0.004
BSLYP8 26/03/2015 Put 7.000 1.975 1.975 0.000   0 1.990
BSLUH9 26/03/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BSLUI9 26/03/2015 Put 7.250 2.225 2.225 0.000   0 2.240
BSLC79 26/03/2015 Call 7.500 0.001 0.001 0.000   554 0.001
BSLC89 26/03/2015 Put 7.500 2.470 2.470 0.000   0 2.490
BSLU99 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.001
BSLUA9 26/03/2015 Put 7.750 2.720 2.720 0.000   0 2.740
BSLN69 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLN79 26/03/2015 Put 8.000 2.970 2.970 0.000   0 2.990
BSLDT7 26/03/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDS7 26/03/2015 Put 8.010 2.955 2.955 0.000   180 2.970
BSLVI9 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVJ9 26/03/2015 Put 8.250 3.220 3.220 0.000   0 3.240
BSLSZ9 26/03/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT19 26/03/2015 Put 8.500 3.470 3.470 0.000   0 3.490
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 5.940 5.940 0.000   345 5.955
BSLGZ7 23/04/2015 Call 4.100 0.995 0.995 0.000   0 0.985
BSLI17 23/04/2015 Put 4.100 0.055 0.055 0.000   0 0.060
BSLGP7 23/04/2015 Call 4.200 0.910 0.910 0.000   0 0.900
BSLGQ7 23/04/2015 Put 4.200 0.065 0.065 0.000   0 0.075
BSLGN7 23/04/2015 Call 4.300 0.830 0.830 0.000   0 0.815
BSLGO7 23/04/2015 Put 4.300 0.080 0.080 0.000   0 0.090
BSLFI7 23/04/2015 Call 4.400 0.750 0.750 0.000   0 0.740
BSLFJ7 23/04/2015 Put 4.400 0.100 0.100 0.000   0 0.110
BSLFK7 23/04/2015 Call 4.500 0.675 0.675 0.000   0 0.660
BSLFL7 23/04/2015 Put 4.500 0.120 0.120 0.000   0 0.130
BSLFM7 23/04/2015 Call 4.600 0.600 0.600 0.000   0 0.590
BSLFN7 23/04/2015 Put 4.600 0.145 0.145 0.000   0 0.160
BSLFO7 23/04/2015 Call 4.700 0.525 0.525 0.000   0 0.520
BSLFP7 23/04/2015 Put 4.700 0.175 0.175 0.000   0 0.190
BSLFQ7 23/04/2015 Call 4.800 0.460 0.460 0.000   0 0.455
BSLFR7 23/04/2015 Put 4.800 0.210 0.210 0.000   53 0.225
BSLFS7 23/04/2015 Call 4.900 0.400 0.400 0.000   0 0.395
BSLFT7 23/04/2015 Put 4.900 0.250 0.250 0.000   0 0.265
BSLFU7 23/04/2015 Call 5.000 0.345 0.345 0.000   0 0.335
BSLFV7 23/04/2015 Put 5.000 0.295 0.295 0.000   0 0.310
BSLFW7 23/04/2015 Call 5.250 0.230 0.230 0.000   0 0.225
BSLFX7 23/04/2015 Put 5.250 0.435 0.435 0.000   0 0.450
BSLFY7 23/04/2015 Call 5.500 0.145 0.145 0.000   230 0.140
BSLFZ7 23/04/2015 Put 5.500 0.600 0.600 0.000   0 0.620
BSLG17 23/04/2015 Call 5.750 0.090 0.090 0.000   0 0.090
BSLG27 23/04/2015 Put 5.750 0.795 0.795 0.000   0 0.815
BSLG37 23/04/2015 Call 6.000 0.060 0.060 0.000   0 0.055
BSLG47 23/04/2015 Put 6.000 1.015 1.015 0.000   0 1.025
BSLG57 23/04/2015 Call 6.250 0.035 0.035 0.000   0 0.035
BSLG67 23/04/2015 Put 6.250 1.245 1.245 0.000   0 1.255
BSLG77 23/04/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BSLG87 23/04/2015 Put 6.500 1.480 1.480 0.000   0 1.495
BSLG97 23/04/2015 Call 6.750 0.015 0.015 0.000   0 0.020
BSLGK7 23/04/2015 Put 6.750 1.725 1.725 0.000   0 1.740
BSLGL7 23/04/2015 Call 7.000 0.010 0.010 0.000   0 0.015
BSLGM7 23/04/2015 Put 7.000 1.975 1.975 0.000   0 1.990
BSLKN7 23/04/2015 Call 7.250 0.007 0.007 0.000   0 0.009
BSLKO7 23/04/2015 Put 7.250 2.225 2.225 0.000   0 2.240
BSLKV7 23/04/2015 Call 7.500 0.005 0.005 0.000   0 0.006
BSLKW7 23/04/2015 Put 7.500 2.475 2.475 0.000   0 2.490
BSLIV7 28/05/2015 Call 4.100 1.035 1.035 0.000   0 1.020
BSLIW7 28/05/2015 Put 4.100 0.080 0.080 0.000   0 0.085
BSLIJ7 28/05/2015 Call 4.200 0.955 0.955 0.000   0 0.940
BSLIK7 28/05/2015 Put 4.200 0.095 0.095 0.000   0 0.100
BSLIT7 28/05/2015 Call 4.300 0.870 0.870 0.000   0 0.860
BSLIU7 28/05/2015 Put 4.300 0.115 0.115 0.000   0 0.125
BSLIH7 28/05/2015 Call 4.400 0.795 0.795 0.000   0 0.785
BSLII7 28/05/2015 Put 4.400 0.140 0.140 0.000   0 0.145
BSLIX7 28/05/2015 Call 4.500 0.720 0.720 0.000   0 0.715
BSLIY7 28/05/2015 Put 4.500 0.165 0.165 0.000   0 0.175
BSLIL7 28/05/2015 Call 4.600 0.650 0.650 0.000   300 0.645
BSLIM7 28/05/2015 Put 4.600 0.195 0.195 0.000   0 0.205
BSLIR7 28/05/2015 Call 4.700 0.585 0.585 0.000   0 0.580
BSLIS7 28/05/2015 Put 4.700 0.230 0.230 0.000   47 0.240
BSLIN7 28/05/2015 Call 4.800 0.520 0.520 0.000   0 0.520
BSLIO7 28/05/2015 Put 4.800 0.265 0.265 0.000   0 0.280
BSLIZ7 28/05/2015 Call 4.900 0.460 0.460 0.000   0 0.465
BSLJ17 28/05/2015 Put 4.900 0.310 0.310 0.000   0 0.320
BSLIP7 28/05/2015 Call 5.000 0.405 0.405 0.000   152 0.410
BSLIQ7 28/05/2015 Put 5.000 0.355 0.355 0.000   600 0.370
BSLJ67 28/05/2015 Call 5.250 0.290 0.290 0.000   0 0.300
BSLJ77 28/05/2015 Put 5.250 0.490 0.490 0.000   0 0.505
BSLJ27 28/05/2015 Call 5.500 0.200 0.200 0.000   24 0.210
BSLJ37 28/05/2015 Put 5.500 0.650 0.650 0.000   0 0.665
BSLIF7 28/05/2015 Call 5.750 0.135 0.135 0.000   60 0.145
BSLIG7 28/05/2015 Put 5.750 0.835 0.835 0.000   15 0.850
BSLJ87 28/05/2015 Call 6.000 0.090 0.090 0.000   0 0.095
BSLJ97 28/05/2015 Put 6.000 1.035 1.035 0.000   0 1.055
BSLJ47 28/05/2015 Call 6.250 0.060 0.060 0.000   36 0.065
BSLJ57 28/05/2015 Put 6.250 1.255 1.255 0.000   0 1.270
BSLJA7 28/05/2015 Call 6.500 0.045 0.045 0.000   0 0.045
BSLJB7 28/05/2015 Put 6.500 1.490 1.490 0.000   0 1.505
BSLJC7 28/05/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLJD7 28/05/2015 Put 6.750 1.730 1.730 0.000   0 1.745
BSLJE7 28/05/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLJF7 28/05/2015 Put 7.000 1.975 1.975 0.000   0 1.990
BSLKP7 28/05/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLKQ7 28/05/2015 Put 7.250 2.225 2.225 0.000   0 2.240
BSLKX7 28/05/2015 Call 7.500 0.030 0.030 0.000   0 0.025
BSLKY7 28/05/2015 Put 7.500 2.475 2.475 0.000   0 2.490
BSLL47 25/06/2015 Call 0.010 5.075 5.075 0.000   0 5.055
BSLEV8 25/06/2015 Call 1.200 3.845 3.845 0.000   0 3.825
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.260 3.260 0.000   0 3.235
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 2.675 2.675 0.000   0 2.650
BSLEU8 25/06/2015 Put 2.400 0.003 0.003 0.000   0 0.010
BSLFG7 25/06/2015 Call 2.700 2.380 2.380 0.000   0 2.355
BSLFH7 25/06/2015 Put 2.700 0.009 0.009 0.000   0 0.020
BSLF28 25/06/2015 Call 3.000 2.085 2.085 0.000   0 2.060
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.035
BSLZJ9 25/06/2015 Call 3.300 1.795 1.795 0.000   0 1.775
BSLZK9 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.055
BSLEX8 25/06/2015 Call 3.600 1.515 1.515 0.000   0 1.495
BSLEY8 25/06/2015 Put 3.600 0.055 0.055 0.000   0 0.080
BSLYT9 25/06/2015 Call 3.900 1.245 1.245 0.000   0 1.225
BSLYU9 25/06/2015 Put 3.900 0.085 0.085 0.000   0 0.115
BSLF48 25/06/2015 Call 4.200 0.995 0.995 0.000   100 0.980
BSLF58 25/06/2015 Put 4.200 0.135 0.135 0.000   600 0.165
BSLYP9 25/06/2015 Call 4.500 0.775 0.775 0.000   0 0.760
BSLYQ9 25/06/2015 Put 4.500 0.210 0.210 0.000   0 0.240
BSLGO8 25/06/2015 Call 4.800 0.575 0.575 0.000   0 0.565
BSLGP8 25/06/2015 Put 4.800 0.310 0.310 0.000   0 0.335
BSLYR9 25/06/2015 Call 5.100 0.420 0.420 0.000   200 0.415
BSLYS9 25/06/2015 Put 5.100 0.450 0.450 0.400 650 300 0.475
BSLKI8 25/06/2015 Call 5.400 0.295 0.295 0.000   450 0.290
BSLKJ8 25/06/2015 Put 5.400 0.625 0.625 0.000   98 0.645
BSLYV9 25/06/2015 Call 5.700 0.200 0.200 0.000   0 0.200
BSLYW9 25/06/2015 Put 5.700 0.830 0.830 0.000   1 0.850
BSLNY8 25/06/2015 Call 6.000 0.135 0.135 0.000   1,303 0.135
BSLNZ8 25/06/2015 Put 6.000 1.065 1.065 0.000   500 1.085
BSLYL9 25/06/2015 Call 6.300 0.090 0.090 0.000   801 0.090
BSLYM9 25/06/2015 Put 6.300 1.315 1.315 0.000   300 1.340
BSLUC8 25/06/2015 Call 6.600 0.060 0.060 0.000   200 0.065
BSLUD8 25/06/2015 Put 6.600 1.585 1.585 0.000   0 1.615
BSLYX9 25/06/2015 Call 6.900 0.045 0.045 0.000   500 0.045
BSLYZ9 25/06/2015 Put 6.900 1.870 1.870 0.000   0 1.895
BSLWE8 25/06/2015 Call 7.200 0.030 0.030 0.000   0 0.040
BSLWF8 25/06/2015 Put 7.200 2.170 2.170 0.000   0 2.190
BSLYN9 25/06/2015 Call 7.500 0.025 0.025 0.000   350 0.030
BSLYO9 25/06/2015 Put 7.500 2.470 2.470 0.000   0 2.490
BSLBU9 25/06/2015 Call 7.800 0.020 0.020 0.000   100 0.030
BSLBV9 25/06/2015 Put 7.800 2.770 2.770 0.000   0 2.790
BSLZL9 25/06/2015 Call 8.100 0.015 0.015 0.000   0 0.025
BSLZM9 25/06/2015 Put 8.100 3.070 3.070 0.000   0 3.090
BSLN89 25/06/2015 Call 8.400 0.010 0.010 0.000   0 0.020
BSLN99 25/06/2015 Put 8.400 3.370 3.370 0.000   0 3.390
BSLT29 25/06/2015 Call 9.000 0.004 0.004 0.000   0 0.010
BSLT39 25/06/2015 Put 9.000 3.970 3.970 0.000   0 3.990
BSLLO7 30/07/2015 Call 4.300 0.955 0.955 0.000      
BSLLP7 30/07/2015 Put 4.300 0.175 0.175 0.000      
BSLL87 30/07/2015 Call 4.400 0.885 0.885 0.000      
BSLL97 30/07/2015 Put 4.400 0.205 0.205 0.000      
BSLLQ7 30/07/2015 Call 4.500 0.815 0.815 0.000      
BSLLR7 30/07/2015 Put 4.500 0.235 0.235 0.000      
BSLL67 30/07/2015 Call 4.600 0.750 0.750 0.000      
BSLL77 30/07/2015 Put 4.600 0.265 0.265 0.000      
BSLLX7 30/07/2015 Call 4.700 0.685 0.685 0.000      
BSLLY7 30/07/2015 Put 4.700 0.300 0.300 0.000      
BSLLE7 30/07/2015 Call 4.800 0.625 0.625 0.000      
BSLLF7 30/07/2015 Put 4.800 0.340 0.340 0.000      
BSLLU7 30/07/2015 Call 4.900 0.570 0.570 0.000      
BSLLW7 30/07/2015 Put 4.900 0.385 0.385 0.000      
BSLLC7 30/07/2015 Call 5.000 0.515 0.515 0.000      
BSLLD7 30/07/2015 Put 5.000 0.430 0.430 0.000      
BSLLI7 30/07/2015 Call 5.250 0.395 0.395 0.000      
BSLLJ7 30/07/2015 Put 5.250 0.560 0.560 0.000      
BSLLS7 30/07/2015 Call 5.500 0.300 0.300 0.000      
BSLLT7 30/07/2015 Put 5.500 0.710 0.710 0.000      
BSLLM7 30/07/2015 Call 5.750 0.225 0.225 0.000      
BSLLN7 30/07/2015 Put 5.750 0.885 0.885 0.000      
BSLLG7 30/07/2015 Call 6.000 0.165 0.165 0.000      
BSLLH7 30/07/2015 Put 6.000 1.075 1.075 0.000      
BSLLK7 30/07/2015 Call 6.250 0.120 0.120 0.000      
BSLLL7 30/07/2015 Put 6.250 1.285 1.285 0.000      
BSLLZ7 30/07/2015 Call 6.500 0.085 0.085 0.000      
BSLM17 30/07/2015 Put 6.500 1.510 1.510 0.000      
BSLLA7 30/07/2015 Call 6.750 0.060 0.060 0.000      
BSLLB7 30/07/2015 Put 6.750 1.740 1.740 0.000      
BSLKU9 24/09/2015 Call 3.800 1.410 1.410 0.000   238 1.365
BSLKV9 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.115
BSLL19 24/09/2015 Call 4.000 1.235 1.235 0.000   0 1.220
BSLL29 24/09/2015 Put 4.000 0.155 0.155 0.000   90 0.155
BSLI27 24/09/2015 Call 4.100 1.160 1.160 0.000   0 1.150
BSLI37 24/09/2015 Put 4.100 0.175 0.175 0.000   0 0.185
BSLKY9 24/09/2015 Call 4.200 1.080 1.080 0.000   0 1.075
BSLKZ9 24/09/2015 Put 4.200 0.195 0.195 0.000   0 0.210
BSLEY7 24/09/2015 Call 4.300 1.010 1.010 0.000   0 1.005
BSLEZ7 24/09/2015 Put 4.300 0.225 0.225 0.000   0 0.240
BSLL39 24/09/2015 Call 4.400 0.940 0.940 0.000   50 0.930
BSLL49 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.270
BSLDW7 24/09/2015 Call 4.500 0.870 0.870 0.000   0 0.860
BSLDX7 24/09/2015 Put 4.500 0.285 0.285 0.000   0 0.300
BSLL59 24/09/2015 Call 4.600 0.810 0.810 0.000   0 0.800
BSLL69 24/09/2015 Put 4.600 0.320 0.320 0.000   0 0.335
BSLDU7 24/09/2015 Call 4.700 0.750 0.750 0.000   0 0.735
BSLDV7 24/09/2015 Put 4.700 0.360 0.360 0.000   0 0.370
BSLKQ9 24/09/2015 Call 4.800 0.695 0.695 0.000   0 0.680
BSLKR9 24/09/2015 Put 4.800 0.400 0.400 0.000   0 0.410
BSLDY7 24/09/2015 Call 4.900 0.640 0.640 0.000   0 0.630
BSLDZ7 24/09/2015 Put 4.900 0.445 0.445 0.000   0 0.460
BSLKS9 24/09/2015 Call 5.000 0.590 0.590 0.000   60 0.575
BSLKT9 24/09/2015 Put 5.000 0.490 0.490 0.000   145 0.505
BSLE37 24/09/2015 Call 5.250 0.475 0.475 0.000   0 0.460
BSLE47 24/09/2015 Put 5.250 0.620 0.620 0.000   0 0.640
BSLKO9 24/09/2015 Call 5.500 0.375 0.375 0.000   56 0.365
BSLKP9 24/09/2015 Put 5.500 0.770 0.770 0.000   0 0.795
BSLE97 24/09/2015 Call 5.750 0.295 0.295 0.000   600 0.290
BSLEF7 24/09/2015 Put 5.750 0.940 0.940 0.000   0 0.965
BSLKW9 24/09/2015 Call 6.000 0.230 0.230 0.000   37 0.225
BSLKX9 24/09/2015 Put 6.000 1.120 1.120 0.000   90 1.150
BSLE57 24/09/2015 Call 6.250 0.175 0.175 0.000   36 0.175
BSLE67 24/09/2015 Put 6.250 1.320 1.320 0.000   0 1.350
BSLLB9 24/09/2015 Call 6.500 0.135 0.135 0.000   0 0.130
BSLLC9 24/09/2015 Put 6.500 1.530 1.530 0.000   0 1.565
BSLE77 24/09/2015 Call 6.750 0.100 0.100 0.000   0 0.105
BSLE87 24/09/2015 Put 6.750 1.755 1.755 0.000   0 1.785
BSLLD9 24/09/2015 Call 7.000 0.080 0.080 0.000   0 0.080
BSLLE9 24/09/2015 Put 7.000 1.990 1.990 0.000   0 2.015
BSLJG7 24/09/2015 Call 7.010 0.080 0.080 0.000   0 0.080
BSLJH7 24/09/2015 Put 7.010 1.940 1.940 0.000   0 1.970
BSLE17 24/09/2015 Call 7.250 0.060 0.060 0.000   0 0.060
BSLE27 24/09/2015 Put 7.250 2.230 2.230 0.000   0 2.255
BSLMN9 24/09/2015 Call 7.500 0.050 0.050 0.000   400 0.050
BSLMO9 24/09/2015 Put 7.500 2.475 2.475 0.000   0 2.500
BSLJJ7 24/09/2015 Call 7.510 0.050 0.050 0.000   0 0.050
BSLJI7 24/09/2015 Put 7.510 2.405 2.405 0.000   110 2.435
BSLNK9 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.035
BSLNL9 24/09/2015 Put 8.000 2.970 2.970 0.000   0 2.990
BSLT49 24/09/2015 Call 8.500 0.025 0.025 0.000   0 0.025
BSLT59 24/09/2015 Put 8.500 3.470 3.470 0.000   0 3.490
BSLL57 17/12/2015 Call 0.010 5.130 5.130 0.000   0 5.115
BSLQ48 17/12/2015 Call 3.600 1.605 1.605 0.000   167 1.600
BSLQ58 17/12/2015 Put 3.600 0.120 0.120 0.000   83 0.125
BSLQ28 17/12/2015 Call 3.800 1.450 1.450 0.000   0 1.430
BSLQ38 17/12/2015 Put 3.800 0.160 0.160 0.000   100 0.160
BSLQ88 17/12/2015 Call 4.000 1.300 1.300 0.000   0 1.285
BSLQ98 17/12/2015 Put 4.000 0.205 0.205 0.000   0 0.205
BSLQ68 17/12/2015 Call 4.200 1.155 1.155 0.000   0 1.145
BSLQ78 17/12/2015 Put 4.200 0.255 0.255 0.000   0 0.265
BSLL27 17/12/2015 Call 4.300 1.085 1.085 0.000   0 1.080
BSLL37 17/12/2015 Put 4.300 0.285 0.285 0.000   0 0.295
BSLQC8 17/12/2015 Call 4.400 1.015 1.015 0.000   0 1.010
BSLQD8 17/12/2015 Put 4.400 0.315 0.315 0.000   0 0.330
BSLK17 17/12/2015 Call 4.500 0.955 0.955 0.000   0 0.950
BSLK27 17/12/2015 Put 4.500 0.350 0.350 0.000   0 0.365
BSLQE8 17/12/2015 Call 4.600 0.895 0.895 0.000   0 0.885
BSLQF8 17/12/2015 Put 4.600 0.390 0.390 0.000   0 0.405
BSLJW7 17/12/2015 Call 4.700 0.835 0.835 0.000   0 0.825
BSLJX7 17/12/2015 Put 4.700 0.425 0.425 0.000   0 0.445
BSLUG8 17/12/2015 Call 4.800 0.785 0.785 0.000   0 0.770
BSLUH8 17/12/2015 Put 4.800 0.470 0.470 0.000   0 0.495
BSLJU7 17/12/2015 Call 4.900 0.735 0.735 0.000   0 0.720
BSLJV7 17/12/2015 Put 4.900 0.520 0.520 0.000   0 0.540
BSLUI8 17/12/2015 Call 5.000 0.685 0.685 0.000   106 0.665
BSLUJ8 17/12/2015 Put 5.000 0.565 0.565 0.000   52 0.590
BSLK37 17/12/2015 Call 5.250 0.575 0.575 0.000   0 0.560
BSLK47 17/12/2015 Put 5.250 0.700 0.700 0.000   52 0.725
BSLUE8 17/12/2015 Call 5.500 0.475 0.475 0.000   177 0.460
BSLUF8 17/12/2015 Put 5.500 0.850 0.850 0.000   264 0.875
BSLJS7 17/12/2015 Call 5.750 0.385 0.385 0.000   0 0.375
BSLJT7 17/12/2015 Put 5.750 1.010 1.010 0.000   0 1.035
BSLWG8 17/12/2015 Call 6.000 0.310 0.310 0.000   10 0.305
BSLWH8 17/12/2015 Put 6.000 1.185 1.185 0.000   15 1.210
BSLJY7 17/12/2015 Call 6.250 0.250 0.250 0.000   0 0.245
BSLJZ7 17/12/2015 Put 6.250 1.380 1.380 0.000   0 1.405
BSLWW8 17/12/2015 Call 6.500 0.200 0.200 0.000   0 0.200
BSLWX8 17/12/2015 Put 6.500 1.580 1.580 0.000   0 1.605
BSLJQ7 17/12/2015 Call 6.750 0.160 0.160 0.000   0 0.160
BSLJR7 17/12/2015 Put 6.750 1.795 1.795 0.000   0 1.820
BSLXB8 17/12/2015 Call 7.000 0.130 0.130 0.000   0 0.130
BSLXC8 17/12/2015 Put 7.000 2.020 2.020 0.000   0 2.040
BSLJK7 17/12/2015 Call 7.010 0.125 0.125 0.000   0 0.130
BSLJL7 17/12/2015 Put 7.010 1.965 1.965 0.000   0 1.985
BSLKR7 17/12/2015 Call 7.250 0.105 0.105 0.000   0 0.105
BSLKS7 17/12/2015 Put 7.250 2.250 2.250 0.000   0 2.270
BSLC99 17/12/2015 Call 7.500 0.085 0.085 0.000   0 0.085
BSLCF9 17/12/2015 Put 7.500 2.485 2.485 0.000   0 2.510
BSLJN7 17/12/2015 Call 7.510 0.085 0.085 0.000   0 0.085
BSLJM7 17/12/2015 Put 7.510 2.410 2.410 0.000   110 2.430
BSLNM9 17/12/2015 Call 8.000 0.055 0.055 0.000   150 0.055
BSLNN9 17/12/2015 Put 8.000 2.970 2.970 0.000   0 2.995
BSLT69 17/12/2015 Call 8.500 0.045 0.045 0.000   0 0.040
BSLT79 17/12/2015 Put 8.500 3.470 3.470 0.000   0 3.490
BSLI47 23/03/2016 Call 4.000 1.375 1.375 0.000   0 1.365
BSLI57 23/03/2016 Put 4.000 0.270 0.270 0.000   0 0.285
BSLEI7 23/03/2016 Call 4.200 1.245 1.245 0.000   0 1.225
BSLEJ7 23/03/2016 Put 4.200 0.325 0.325 0.000   0 0.330
BSLX49 23/03/2016 Call 4.400 1.120 1.120 0.000   0 1.105
BSLX59 23/03/2016 Put 4.400 0.395 0.395 0.000   0 0.395
BSLUP9 23/03/2016 Call 4.600 1.000 1.000 0.000   0 0.990
BSLUQ9 23/03/2016 Put 4.600 0.470 0.470 0.000   0 0.475
BSLUX9 23/03/2016 Call 4.800 0.895 0.895 0.000   0 0.885
BSLUY9 23/03/2016 Put 4.800 0.560 0.560 0.000   0 0.565
BSLUZ9 23/03/2016 Call 5.000 0.790 0.790 0.000   0 0.790
BSLV19 23/03/2016 Put 5.000 0.650 0.650 0.000   0 0.665
BSLV29 23/03/2016 Call 5.500 0.585 0.585 0.000   0 0.585
BSLV39 23/03/2016 Put 5.500 0.930 0.930 0.000   0 0.950
BSLUV9 23/03/2016 Call 6.000 0.425 0.425 0.000   0 0.425
BSLUW9 23/03/2016 Put 6.000 1.260 1.260 0.000   0 1.285
BSLV69 23/03/2016 Call 6.500 0.305 0.305 0.000   0 0.310
BSLV79 23/03/2016 Put 6.500 1.635 1.635 0.000   0 1.660
BSLUR9 23/03/2016 Call 7.000 0.230 0.230 0.000   0 0.230
BSLUS9 23/03/2016 Put 7.000 2.050 2.050 0.000   0 2.075
BSLV49 23/03/2016 Call 7.500 0.185 0.185 0.000   0 0.175
BSLV59 23/03/2016 Put 7.500 2.500 2.500 0.000   0 2.525
BSLJO7 23/03/2016 Call 7.510 0.180 0.180 0.000   0 0.175
BSLJP7 23/03/2016 Put 7.510 2.430 2.430 0.000   0 2.450
BSLUT9 23/03/2016 Call 8.000 0.150 0.150 0.000   0 0.125
BSLUU9 23/03/2016 Put 8.000 2.975 2.975 0.000   0 2.995
BSLV89 23/03/2016 Call 8.500 0.120 0.120 0.000   0 0.060
BSLV99 23/03/2016 Put 8.500 3.470 3.470 0.000   0 3.490
BSLFL9 23/06/2016 Call 3.800 1.575 1.575 0.000   0 1.565
BSLFM9 23/06/2016 Put 3.800 0.210 0.210 0.000   0 0.210
BSLFV9 23/06/2016 Call 4.000 1.440 1.440 0.000   0 1.440
BSLFW9 23/06/2016 Put 4.000 0.265 0.265 0.000   27 0.270
BSLFT9 23/06/2016 Call 4.200 1.320 1.320 0.000   0 1.320
BSLFU9 23/06/2016 Put 4.200 0.335 0.335 0.000   0 0.340
BSLFH9 23/06/2016 Call 4.400 1.210 1.210 0.000   0 1.215
BSLFI9 23/06/2016 Put 4.400 0.415 0.415 0.000   0 0.415
BSLFN9 23/06/2016 Call 4.600 1.100 1.100 0.000   0 1.105
BSLFO9 23/06/2016 Put 4.600 0.495 0.495 0.000   0 0.500
BSLFP9 23/06/2016 Call 4.800 1.005 1.005 0.000   0 1.015
BSLFQ9 23/06/2016 Put 4.800 0.590 0.590 0.000   0 0.600
BSLFR9 23/06/2016 Call 5.000 0.915 0.915 0.000   0 0.920
BSLFS9 23/06/2016 Put 5.000 0.690 0.690 0.000   125 0.700
BSLFX9 23/06/2016 Call 5.500 0.720 0.720 0.000   0 0.725
BSLFY9 23/06/2016 Put 5.500 0.980 0.980 0.000   0 1.000
BSLFJ9 23/06/2016 Call 6.000 0.560 0.560 0.000   0 0.565
BSLFK9 23/06/2016 Put 6.000 1.315 1.315 0.000   0 1.340
BSLFZ9 23/06/2016 Call 6.500 0.435 0.435 0.000   0 0.435
BSLG19 23/06/2016 Put 6.500 1.690 1.690 0.000   0 1.715
BSLG29 23/06/2016 Call 7.000 0.330 0.330 0.000   0 0.335
BSLG39 23/06/2016 Put 7.000 2.095 2.095 0.000   0 2.125
BSLII9 23/06/2016 Call 7.500 0.255 0.255 0.000   0 0.255
BSLIJ9 23/06/2016 Put 7.500 2.530 2.530 0.000   0 2.555
BSLNO9 23/06/2016 Call 8.000 0.195 0.195 0.000   0 0.195
BSLNP9 23/06/2016 Put 8.000 2.990 2.990 0.000   0 3.015
BSLT89 23/06/2016 Call 8.500 0.145 0.145 0.000   0 0.145
BSLT99 23/06/2016 Put 8.500 3.475 3.475 0.000   0 3.495
BSLI67 22/12/2016 Call 4.000 1.720 1.720 0.000   20 1.710
BSLI77 22/12/2016 Put 4.000 0.375 0.375 0.000   0 0.375
BSLEK7 22/12/2016 Call 4.200 1.595 1.595 0.000   0 1.555
BSLEL7 22/12/2016 Put 4.200 0.450 0.450 0.000   0 0.450
BSLQI9 22/12/2016 Call 4.400 1.470 1.470 0.000   0 1.410
BSLQJ9 22/12/2016 Put 4.400 0.530 0.530 0.000   35 0.530
BSLQK9 22/12/2016 Call 4.600 1.360 1.360 0.000   0 1.290
BSLQL9 22/12/2016 Put 4.600 0.620 0.620 0.000   0 0.625
BSLQM9 22/12/2016 Call 4.800 1.255 1.255 0.000   0 1.180
BSLQN9 22/12/2016 Put 4.800 0.720 0.720 0.000   0 0.720
BSLQO9 22/12/2016 Call 5.000 1.150 1.150 0.000   0 1.080
BSLQP9 22/12/2016 Put 5.000 0.820 0.820 0.000   0 0.825
BSLQQ9 22/12/2016 Call 5.500 0.925 0.925 0.000   0 0.865
BSLQR9 22/12/2016 Put 5.500 1.105 1.105 0.000   0 1.120
BSLQE9 22/12/2016 Call 6.000 0.740 0.740 0.000   0 0.690
BSLQF9 22/12/2016 Put 6.000 1.425 1.425 0.000   0 1.445
BSLQS9 22/12/2016 Call 6.500 0.580 0.580 0.000   0 0.545
BSLQT9 22/12/2016 Put 6.500 1.785 1.785 0.000   0 1.810
BSLQG9 22/12/2016 Call 7.000 0.450 0.450 0.000   0 0.425
BSLQH9 22/12/2016 Put 7.000 2.170 2.170 0.000   0 2.205
BSLQU9 22/12/2016 Call 7.500 0.345 0.345 0.000   0 0.330
BSLQV9 22/12/2016 Put 7.500 2.585 2.585 0.000   0 2.625
BSLQY9 22/12/2016 Call 8.000 0.260 0.260 0.000   0 0.255
BSLQZ9 22/12/2016 Put 8.000 3.025 3.025 0.000   0 3.080
BSLTA9 22/12/2016 Call 8.500 0.195 0.195 0.000   0 0.190
BSLTB9 22/12/2016 Put 8.500 3.480 3.480 0.000   20 3.550
BSLI87 29/06/2017 Call 4.000 1.720 1.720 0.000   0 1.715
BSLI97 29/06/2017 Put 4.000 0.455 0.455 0.000   0 0.455
BSLEM7 29/06/2017 Call 4.200 1.615 1.615 0.000   0 1.610
BSLEN7 29/06/2017 Put 4.200 0.535 0.535 0.000   0 0.535
BSLZD9 29/06/2017 Call 4.400 1.505 1.505 0.000   0 1.500
BSLZE9 29/06/2017 Put 4.400 0.615 0.615 0.000   0 0.615
BSLZB9 29/06/2017 Call 4.600 1.410 1.410 0.000   0 1.405
BSLZC9 29/06/2017 Put 4.600 0.710 0.710 0.000   0 0.705
BSLZ79 29/06/2017 Call 4.800 1.320 1.320 0.000   0 1.315
BSLZ89 29/06/2017 Put 4.800 0.805 0.805 0.000   0 0.800
BSLZ99 29/06/2017 Call 5.000 1.225 1.225 0.000   0 1.225
BSLZA9 29/06/2017 Put 5.000 0.905 0.905 0.000   100 0.905
BSLZF9 29/06/2017 Call 5.500 1.025 1.025 0.000   0 1.020
BSLZG9 29/06/2017 Put 5.500 1.180 1.180 0.000   0 1.180
BSLZ59 29/06/2017 Call 6.000 0.855 0.855 0.000   0 0.850
BSLZ69 29/06/2017 Put 6.000 1.495 1.495 0.000   0 1.495
BSLZ39 29/06/2017 Call 6.500 0.705 0.705 0.000   0 0.705
BSLZ49 29/06/2017 Put 6.500 1.845 1.845 0.000   0 1.845
BSLZH9 29/06/2017 Call 7.000 0.575 0.575 0.000   0 0.575
BSLZI9 29/06/2017 Put 7.000 2.215 2.215 0.000   0 2.220
BSLZ19 29/06/2017 Call 7.500 0.465 0.465 0.000   0 0.465
BSLZ29 29/06/2017 Put 7.500 2.620 2.620 0.000   0 2.625
BSLZN9 29/06/2017 Call 8.000 0.375 0.375 0.000   0 0.375
BSLZO9 29/06/2017 Put 8.000 3.045 3.045 0.000   0 3.055
BSLBV7 29/06/2017 Call 8.500 0.295 0.295 0.000   0 0.295
BSLBW7 29/06/2017 Put 8.500 3.495 3.495 0.000   0 3.510
BSLKB7 21/12/2017 Call 4.200 1.610 1.610 0.000   0 1.605
BSLKC7 21/12/2017 Put 4.200 0.620 0.620 0.000   0 0.620
BSLKJ7 21/12/2017 Call 4.400 1.510 1.510 0.000   0 1.505
BSLKK7 21/12/2017 Put 4.400 0.710 0.710 0.000   0 0.710
BSLKH7 21/12/2017 Call 4.600 1.420 1.420 0.000   0 1.420
BSLKI7 21/12/2017 Put 4.600 0.815 0.815 0.000   0 0.810
BSLKF7 21/12/2017 Call 4.800 1.335 1.335 0.000   0 1.330
BSLKG7 21/12/2017 Put 4.800 0.915 0.915 0.000   0 0.915
BSLKD7 21/12/2017 Call 5.000 1.250 1.250 0.000   0 1.250
BSLKE7 21/12/2017 Put 5.000 1.025 1.025 0.000   0 1.025
BSLK77 21/12/2017 Call 5.500 1.070 1.070 0.000   0 1.070
BSLK87 21/12/2017 Put 5.500 1.320 1.320 0.000   0 1.320
BSLKL7 21/12/2017 Call 6.000 0.920 0.920 0.000   0 0.920
BSLKM7 21/12/2017 Put 6.000 1.650 1.650 0.000   0 1.650
BSLK97 21/12/2017 Call 6.500 0.790 0.790 0.000   0 0.790
BSLKA7 21/12/2017 Put 6.500 2.005 2.005 0.000   0 2.000
BSLK57 21/12/2017 Call 7.000 0.675 0.675 0.000   0 0.670
BSLK67 21/12/2017 Put 7.000 2.375 2.375 0.000   0 2.375
BSLKT7 21/12/2017 Call 7.500 0.585 0.585 0.000   0 0.580
BSLKU7 21/12/2017 Put 7.500 2.775 2.775 0.000   0 2.775
BSLKZ7 21/12/2017 Call 8.000 0.500 0.500 0.000   0 0.500
BSLL17 21/12/2017 Put 8.000 3.190 3.190 0.000   0 3.190

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.