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 5.635 Down -0.035 5.630 5.640 5.730 5.760 5.620 818,832 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLJX8 25/09/2014 Call 1.800 3.880 3.880 0.000   0 3.870
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.280 3.280 0.000   0 3.270
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 2.980 2.980 0.000   0 2.975
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 2.680 2.680 0.000   197 2.675
BSLJU8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLKI9 25/09/2014 Call 3.300 2.380 2.380 0.000   0 2.380
BSLKJ9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLJP8 25/09/2014 Call 3.600 2.080 2.080 0.000   400 2.080
BSLJQ8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
BSLKG9 25/09/2014 Call 3.900 1.780 1.780 0.000   0 1.780
BSLKH9 25/09/2014 Put 3.900 0.000 0.000 0.000   400 0.000
BSLJR8 25/09/2014 Call 4.200 1.480 1.480 0.000   164 1.480
BSLJS8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLK89 25/09/2014 Call 4.500 1.065 1.205 0.000   50 1.180
BSLK99 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BSLJJ8 25/09/2014 Call 4.800 0.770 0.910 0.000   0 0.880
BSLJK8 25/09/2014 Put 4.800 0.000 0.000 0.000   1,720 0.000
BSLKM9 25/09/2014 Call 5.100 0.485 0.605 0.000   200 0.590
BSLKN9 25/09/2014 Put 5.100 0.003 0.003 0.000   1,120 0.004
BSLKE8 25/09/2014 Call 5.400 0.235 0.305 0.000   900 0.320
BSLKF8 25/09/2014 Put 5.400 0.020 0.050 0.000   3,264 0.030
BSLKC9 25/09/2014 Call 5.700 0.060 0.095 0.000   4,308 0.120
BSLKD9 25/09/2014 Put 5.700 0.120 0.175 0.000   1,855 0.130
BSLNU8 25/09/2014 Call 6.000 0.000 0.035 0.000   29,566 0.025
BSLNV8 25/09/2014 Put 6.000 0.325 0.415 0.000   0 0.350
BSLKK9 25/09/2014 Call 6.300 0.002 0.002 0.000   1,700 0.003
BSLKL9 25/09/2014 Put 6.300 0.600 0.720 0.000   100 0.630
BSLU88 25/09/2014 Call 6.600 0.000 0.000 0.000   2,840 0.000
BSLU98 25/09/2014 Put 6.600 0.890 1.030 0.000   0 0.930
BSLKA9 25/09/2014 Call 6.900 0.000 0.000 0.000   0 0.000
BSLKB9 25/09/2014 Put 6.900 1.220 1.220 0.000   0 1.230
BSLWA8 25/09/2014 Call 7.200 0.000 0.000 0.000   290 0.000
BSLWB8 25/09/2014 Put 7.200 1.520 1.520 0.000   0 1.530
BSLJS9 25/09/2014 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJR9 25/09/2014 Put 7.510 1.825 1.825 0.000   0 1.835
BSLBQ9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
BSLBR9 25/09/2014 Put 7.800 2.120 2.120 0.000   0 2.130
BSLJU9 25/09/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLJT9 25/09/2014 Put 8.110 2.425 2.425 0.000   1,960 2.435
BSLJV9 25/09/2014 Call 8.410 0.000 0.000 0.000   0 0.000
BSLJW9 25/09/2014 Put 8.410 2.725 2.725 0.000   0 2.735
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 3.020 3.020 0.000   0 3.030
BSLBZ7 30/10/2014 Call 4.400 1.295 1.295 0.000   0 1.295
BSLC17 30/10/2014 Put 4.400 0.007 0.007 0.000   0 0.025
BSLYB9 30/10/2014 Call 4.500 1.195 1.195 0.000   0 1.195
BSLYC9 30/10/2014 Put 4.500 0.010 0.010 0.000   0 0.020
BSLX29 30/10/2014 Call 4.600 1.100 1.100 0.000   0 1.100
BSLX39 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.020
BSLWX9 30/10/2014 Call 4.700 1.005 1.005 0.000   0 1.005
BSLWY9 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.025
BSLWL9 30/10/2014 Call 4.800 0.910 0.910 0.000   0 0.915
BSLWM9 30/10/2014 Put 4.800 0.010 0.040 0.000   0 0.030
BSLVU9 30/10/2014 Call 4.900 0.820 0.820 0.000   0 0.825
BSLVV9 30/10/2014 Put 4.900 0.020 0.050 0.000   0 0.035
BSLW59 30/10/2014 Call 5.000 0.630 0.770 0.000   0 0.735
BSLW69 30/10/2014 Put 5.000 0.030 0.060 0.000   300 0.045
BSLWD9 30/10/2014 Call 5.250 0.445 0.560 0.000   0 0.530
BSLWE9 30/10/2014 Put 5.250 0.075 0.110 0.000   100 0.090
BSLVQ9 30/10/2014 Call 5.500 0.290 0.360 0.000   20 0.355
BSLVR9 30/10/2014 Put 5.500 0.150 0.195 0.000   151 0.160
BSLWB9 30/10/2014 Call 5.750 0.165 0.215 0.000   1,022 0.220
BSLWC9 30/10/2014 Put 5.750 0.260 0.320 0.000   252 0.265
BSLW39 30/10/2014 Call 6.000 0.080 0.120 0.000   6,160 0.125
BSLW49 30/10/2014 Put 6.000 0.420 0.485 0.000   278 0.410
BSLWF9 30/10/2014 Call 6.250 0.035 0.070 0.000   74 0.065
BSLWG9 30/10/2014 Put 6.250 0.595 0.710 0.000   0 0.600
BSLW19 30/10/2014 Call 6.500 0.010 0.035 0.000   431 0.035
BSLW29 30/10/2014 Put 6.500 0.805 0.945 0.000   0 0.830
BSLW79 30/10/2014 Call 6.750 0.015 0.015 0.000   27 0.015
BSLW89 30/10/2014 Put 6.750 1.045 1.185 0.000   0 1.080
BSLWJ9 30/10/2014 Call 7.000 0.007 0.007 0.000   0 0.008
BSLWK9 30/10/2014 Put 7.000 1.270 1.450 0.000   0 1.330
BSLVS9 30/10/2014 Call 7.250 0.003 0.003 0.000   0 0.004
BSLVT9 30/10/2014 Put 7.250 1.520 1.700 0.000   0 1.580
BSLVY9 30/10/2014 Call 7.500 0.001 0.001 0.000   0 0.002
BSLVZ9 30/10/2014 Put 7.500 1.820 1.820 0.000   0 1.830
BSLW99 30/10/2014 Call 7.750 0.001 0.001 0.000   0 0.001
BSLWA9 30/10/2014 Put 7.750 2.070 2.070 0.000   0 2.080
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLWI9 30/10/2014 Put 8.000 2.320 2.320 0.000   0 2.330
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVX9 30/10/2014 Put 8.250 2.570 2.570 0.000   0 2.580
BSLC27 27/11/2014 Call 4.400 1.315 1.315 0.000   0 1.315
BSLC37 27/11/2014 Put 4.400 0.020 0.020 0.000   0 0.025
BSLYD9 27/11/2014 Call 4.500 1.220 1.220 0.000   0 1.225
BSLYE9 27/11/2014 Put 4.500 0.025 0.025 0.000   0 0.025
BSLY79 27/11/2014 Call 4.600 1.125 1.125 0.000   0 1.130
BSLY89 27/11/2014 Put 4.600 0.020 0.050 0.000   0 0.035
BSLXH9 27/11/2014 Call 4.700 1.035 1.035 0.000   0 1.040
BSLXI9 27/11/2014 Put 4.700 0.030 0.060 0.000   0 0.040
BSLXY9 27/11/2014 Call 4.800 0.945 0.945 0.000   0 0.950
BSLXZ9 27/11/2014 Put 4.800 0.040 0.075 0.000   0 0.055
BSLXF9 27/11/2014 Call 4.900 0.860 0.860 0.000   0 0.865
BSLXG9 27/11/2014 Put 4.900 0.050 0.090 0.000   120 0.070
BSLXP9 27/11/2014 Call 5.000 0.680 0.820 0.000   0 0.780
BSLXQ9 27/11/2014 Put 5.000 0.070 0.110 0.000   87 0.085
BSLY19 27/11/2014 Call 5.250 0.510 0.620 0.000   0 0.590
BSLY29 27/11/2014 Put 5.250 0.125 0.170 0.000   7,499 0.140
BSLXL9 27/11/2014 Call 5.500 0.360 0.425 0.000   0 0.425
BSLXM9 27/11/2014 Put 5.500 0.210 0.255 0.000   0 0.225
BSLXT9 27/11/2014 Call 5.750 0.235 0.290 0.000   227 0.295
BSLXU9 27/11/2014 Put 5.750 0.330 0.390 0.000   0 0.340
BSLY39 27/11/2014 Call 6.000 0.145 0.190 0.000   20 0.190
BSLY49 27/11/2014 Put 6.000 0.460 0.570 0.000   50 0.480
BSLXC9 27/11/2014 Call 6.250 0.085 0.115 0.000   10 0.120
BSLXD9 27/11/2014 Put 6.250 0.635 0.760 0.000   0 0.650
BSLXJ9 27/11/2014 Call 6.500 0.045 0.075 0.000   50 0.070
BSLXK9 27/11/2014 Put 6.500 0.835 0.975 0.000   0 0.845
BSLXV9 27/11/2014 Call 6.750 0.020 0.045 0.000   0 0.045
BSLXW9 27/11/2014 Put 6.750 1.060 1.200 0.000   0 1.080
BSLY59 27/11/2014 Call 7.000 0.001 0.035 0.000   160 0.030
BSLY69 27/11/2014 Put 7.000 1.275 1.455 0.000   0 1.330
BSLXA9 27/11/2014 Call 7.250 0.015 0.015 0.000   0 0.020
BSLXB9 27/11/2014 Put 7.250 1.520 1.700 0.000   0 1.580
BSLXN9 27/11/2014 Call 7.500 0.010 0.010 0.000   0 0.010
BSLXO9 27/11/2014 Put 7.500 1.820 1.820 0.000   0 1.830
BSLXR9 27/11/2014 Call 7.750 0.006 0.006 0.000   0 0.007
BSLXS9 27/11/2014 Put 7.750 2.070 2.070 0.000   0 2.080
BSLBR7 27/11/2014 Call 8.000 0.003 0.003 0.000   0 0.004
BSLBS7 27/11/2014 Put 8.000 2.320 2.320 0.000   0 2.330
BSLD18 18/12/2014 Call 1.200 4.490 4.490 0.000   1,400 4.480
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.890 3.890 0.000   0 3.885
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.295 3.295 0.000   1,400 3.290
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLCS8 18/12/2014 Call 3.000 2.700 2.700 0.000   50 2.695
BSLCT8 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.002
BSLRK9 18/12/2014 Call 3.300 2.400 2.400 0.000   0 2.400
BSLRL9 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.006
BSLD38 18/12/2014 Call 3.600 2.105 2.105 0.000   0 2.105
BSLD48 18/12/2014 Put 3.600 0.002 0.002 0.000   0 0.010
BSLQ89 18/12/2014 Call 3.900 1.810 1.810 0.000   0 1.815
BSLQ99 18/12/2014 Put 3.900 0.006 0.006 0.000   0 0.020
BSLCW8 18/12/2014 Call 4.200 1.515 1.515 0.000   125 1.530
BSLCX8 18/12/2014 Put 4.200 0.015 0.015 0.000   200 0.035
BSLQ49 18/12/2014 Call 4.500 1.235 1.235 0.000   0 1.255
BSLQ59 18/12/2014 Put 4.500 0.030 0.065 0.000   0 0.055
BSLGM8 18/12/2014 Call 4.800 0.975 0.975 0.000   0 0.995
BSLGN8 18/12/2014 Put 4.800 0.055 0.095 0.000   2,500 0.090
BSLQA9 18/12/2014 Call 5.100 0.680 0.740 0.000   300 0.755
BSLQB9 18/12/2014 Put 5.100 0.115 0.155 0.000   1,500 0.145
BSLKG8 18/12/2014 Call 5.400 0.475 0.535 0.000   0 0.545
BSLKH8 18/12/2014 Put 5.400 0.210 0.260 0.000   1,601 0.235
BSLQ29 18/12/2014 Call 5.700 0.315 0.355 0.000   17,167 0.375
BSLQ39 18/12/2014 Put 5.700 0.345 0.395 0.000   468 0.360
BSLNW8 18/12/2014 Call 6.000 0.195 0.235 0.000   1,060 0.245
BSLNX8 18/12/2014 Put 6.000 0.515 0.570 0.000   400 0.525
BSLQC9 18/12/2014 Call 6.300 0.110 0.155 0.000   222 0.155
BSLQD9 18/12/2014 Put 6.300 0.725 0.790 0.000   300 0.735
BSLUA8 18/12/2014 Call 6.600 0.065 0.095 0.000   488 0.095
BSLUB8 18/12/2014 Put 6.600 0.975 1.035 0.000   200 0.980
BSLPZ9 18/12/2014 Call 6.900 0.030 0.065 0.000   0 0.060
BSLQ19 18/12/2014 Put 6.900 1.210 1.350 0.000   0 1.250
BSLWC8 18/12/2014 Call 7.200 0.010 0.050 0.000   2,315 0.040
BSLWD8 18/12/2014 Put 7.200 1.475 1.655 0.000   0 1.535
BSLQ69 18/12/2014 Call 7.500 0.020 0.020 0.000   0 0.025
BSLQ79 18/12/2014 Put 7.500 1.820 1.820 0.000   0 1.830
BSLBS9 18/12/2014 Call 7.800 0.010 0.010 0.000   40 0.020
BSLBT9 18/12/2014 Put 7.800 2.120 2.120 0.000   0 2.130
BSLRI9 18/12/2014 Call 8.100 0.005 0.005 0.000   196 0.015
BSLRJ9 18/12/2014 Put 8.100 2.420 2.420 0.000   0 2.430
BSLN49 18/12/2014 Call 8.400 0.003 0.003 0.000   0 0.009
BSLN59 18/12/2014 Put 8.400 2.720 2.720 0.000   0 2.730
BSLVO9 18/12/2014 Call 8.700 0.001 0.001 0.000   0 0.006
BSLVP9 18/12/2014 Put 8.700 3.020 3.020 0.000   0 3.030
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.245 7.245 0.000   502 7.250
BSLC87 29/01/2015 Call 4.400 1.380 1.380 0.000   0 1.375
BSLC97 29/01/2015 Put 4.400 0.055 0.055 0.000   120 0.055
BSLC67 29/01/2015 Call 4.500 1.295 1.295 0.000   0 1.285
BSLC77 29/01/2015 Put 4.500 0.065 0.065 0.000   0 0.065
BSLC47 29/01/2015 Call 4.600 1.205 1.205 0.000   0 1.200
BSLC57 29/01/2015 Put 4.600 0.075 0.075 0.000   0 0.075
BSLB97 29/01/2015 Call 4.700 1.125 1.125 0.000   0 1.115
BSLBF7 29/01/2015 Put 4.700 0.090 0.090 0.000   58 0.095
BSLBP7 29/01/2015 Call 4.800 1.040 1.040 0.000   0 1.035
BSLBQ7 29/01/2015 Put 4.800 0.110 0.110 0.000   0 0.110
BSLB57 29/01/2015 Call 4.900 0.965 0.965 0.000   0 0.955
BSLB67 29/01/2015 Put 4.900 0.130 0.130 0.000   150 0.130
BSLZP9 29/01/2015 Call 5.000 0.885 0.885 0.000   0 0.880
BSLZQ9 29/01/2015 Put 5.000 0.150 0.150 0.000   0 0.155
BSLBK7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.700
BSLBL7 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.230
BSLB77 29/01/2015 Call 5.500 0.555 0.555 0.000   0 0.550
BSLB87 29/01/2015 Put 5.500 0.320 0.320 0.000   0 0.325
BSLB37 29/01/2015 Call 5.750 0.425 0.425 0.000   0 0.420
BSLB47 29/01/2015 Put 5.750 0.435 0.435 0.000   0 0.440
BSLZR9 29/01/2015 Call 6.000 0.000 0.000 0.000   100 0.310
BSLZS9 29/01/2015 Put 6.000 0.575 0.575 0.000   0 0.585
BSLBI7 29/01/2015 Call 6.250 0.225 0.225 0.000   0 0.225
BSLBJ7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.745
BSLZX9 29/01/2015 Call 6.500 0.160 0.160 0.000   0 0.155
BSLZY9 29/01/2015 Put 6.500 0.910 0.910 0.000   0 0.925
BSLZV9 29/01/2015 Call 6.750 0.110 0.110 0.000   0 0.105
BSLZW9 29/01/2015 Put 6.750 1.110 1.110 0.000   0 1.125
BSLBM7 29/01/2015 Call 7.000 0.075 0.075 0.000   0 0.070
BSLBO7 29/01/2015 Put 7.000 1.330 1.330 0.000   0 1.340
BSLBG7 29/01/2015 Call 7.250 0.050 0.050 0.000   0 0.045
BSLBH7 29/01/2015 Put 7.250 1.570 1.570 0.000   0 1.580
BSLB17 29/01/2015 Call 7.500 0.040 0.040 0.000   0 0.035
BSLB27 29/01/2015 Put 7.500 1.820 1.820 0.000   0 1.830
BSLZT9 29/01/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BSLZU9 29/01/2015 Put 7.750 2.070 2.070 0.000   0 2.080
BSLBT7 29/01/2015 Call 8.000 0.035 0.035 0.000   0 0.035
BSLBU7 29/01/2015 Put 8.000 2.320 2.320 0.000   0 2.330
BSLCX7 26/02/2015 Call 4.500 1.320 1.320 0.000   0 1.310
BSLCY7 26/02/2015 Put 4.500 0.085 0.085 0.000   260 0.090
BSLCN7 26/02/2015 Call 4.600 1.235 1.235 0.000   0 1.230
BSLCO7 26/02/2015 Put 4.600 0.100 0.100 0.000   0 0.105
BSLCT7 26/02/2015 Call 4.700 1.155 1.155 0.000   0 1.145
BSLCU7 26/02/2015 Put 4.700 0.120 0.120 0.000   0 0.120
BSLCJ7 26/02/2015 Call 4.800 1.075 1.075 0.000   0 1.065
BSLCK7 26/02/2015 Put 4.800 0.140 0.140 0.000   58 0.145
BSLCV7 26/02/2015 Call 4.900 1.000 1.000 0.000   0 0.990
BSLCW7 26/02/2015 Put 4.900 0.165 0.165 0.000   0 0.165
BSLCL7 26/02/2015 Call 5.000 0.925 0.925 0.000   0 0.920
BSLCM7 26/02/2015 Put 5.000 0.190 0.190 0.000   0 0.190
BSLCZ7 26/02/2015 Call 5.250 0.000 0.000 0.000   0 0.750
BSLD17 26/02/2015 Put 5.250 0.000 0.000 0.000   100 0.270
BSLCP7 26/02/2015 Call 5.500 0.610 0.610 0.000   0 0.605
BSLCQ7 26/02/2015 Put 5.500 0.365 0.365 0.000   0 0.370
BSLCF7 26/02/2015 Call 5.750 0.480 0.480 0.000   0 0.475
BSLCG7 26/02/2015 Put 5.750 0.485 0.485 0.000   0 0.490
BSLD67 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.370
BSLD77 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.630
BSLD47 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.275
BSLD57 26/02/2015 Put 6.250 0.785 0.785 0.000   0 0.790
BSLCR7 26/02/2015 Call 6.500 0.205 0.205 0.000   0 0.205
BSLCS7 26/02/2015 Put 6.500 0.960 0.960 0.000   0 0.970
BSLCH7 26/02/2015 Call 6.750 0.150 0.150 0.000   0 0.145
BSLCI7 26/02/2015 Put 6.750 1.160 1.160 0.000   0 1.165
BSLD87 26/02/2015 Call 7.000 0.110 0.110 0.000   0 0.105
BSLD97 26/02/2015 Put 7.000 1.370 1.370 0.000   0 1.380
BSLD27 26/02/2015 Call 7.250 0.080 0.080 0.000   0 0.075
BSLD37 26/02/2015 Put 7.250 1.590 1.590 0.000   0 1.600
BSLDK7 26/02/2015 Call 7.500 0.055 0.055 0.000   0 0.055
BSLDL7 26/02/2015 Put 7.500 1.825 1.825 0.000   0 1.835
BSLWP9 26/03/2015 Call 2.200 3.515 3.515 0.000   187 3.505
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.790 1.790 0.000   0 1.775
BSLY98 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.045
BSLY68 26/03/2015 Call 4.200 1.610 1.610 0.000   108 1.595
BSLY78 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.065
BSLYA8 26/03/2015 Call 4.400 1.430 1.430 0.000   0 1.420
BSLYB8 26/03/2015 Put 4.400 0.090 0.090 0.000   0 0.090
BSLYF9 26/03/2015 Call 4.500 1.345 1.345 0.000   0 1.335
BSLYG9 26/03/2015 Put 4.500 0.105 0.105 0.000   0 0.110
BSLYC8 26/03/2015 Call 4.600 1.260 1.260 0.000   0 1.250
BSLYD8 26/03/2015 Put 4.600 0.125 0.125 0.000   36 0.125
BSLUJ9 26/03/2015 Call 4.700 1.180 1.180 0.000   0 1.170
BSLUK9 26/03/2015 Put 4.700 0.140 0.140 0.000   0 0.145
BSLYG8 26/03/2015 Call 4.800 1.105 1.105 0.000   0 1.095
BSLYH8 26/03/2015 Put 4.800 0.165 0.165 0.000   300 0.165
BSLUF9 26/03/2015 Call 4.900 1.030 1.030 0.000   0 1.020
BSLUG9 26/03/2015 Put 4.900 0.190 0.190 0.000   0 0.190
BSLYI8 26/03/2015 Call 5.000 0.960 0.960 0.000   60 0.950
BSLYJ8 26/03/2015 Put 5.000 0.215 0.215 0.000   160 0.220
BSLUL9 26/03/2015 Call 5.250 0.000 0.000 0.000   9 0.785
BSLUM9 26/03/2015 Put 5.250 0.000 0.000 0.000   300 0.300
BSLYM8 26/03/2015 Call 5.500 0.645 0.645 0.000   0 0.640
BSLYN8 26/03/2015 Put 5.500 0.400 0.400 0.000   132 0.405
BSLUD9 26/03/2015 Call 5.750 0.515 0.515 0.000   210 0.510
BSLUE9 26/03/2015 Put 5.750 0.520 0.520 0.000   25 0.525
BSLYE8 26/03/2015 Call 6.000 0.000 0.000 0.000   224 0.405
BSLYF8 26/03/2015 Put 6.000 0.000 0.000 0.000   232 0.665
BSLUN9 26/03/2015 Call 6.250 0.315 0.315 0.000   156 0.310
BSLUO9 26/03/2015 Put 6.250 0.815 0.815 0.000   0 0.825
BSLYK8 26/03/2015 Call 6.500 0.240 0.240 0.000   50 0.240
BSLYL8 26/03/2015 Put 6.500 0.990 0.990 0.000   0 1.000
BSLUB9 26/03/2015 Call 6.750 0.180 0.180 0.000   0 0.180
BSLUC9 26/03/2015 Put 6.750 1.180 1.180 0.000   0 1.190
BSLYO8 26/03/2015 Call 7.000 0.135 0.135 0.000   150 0.135
BSLYP8 26/03/2015 Put 7.000 1.385 1.385 0.000   0 1.400
BSLUH9 26/03/2015 Call 7.250 0.100 0.100 0.000   0 0.100
BSLUI9 26/03/2015 Put 7.250 1.605 1.605 0.000   0 1.615
BSLC79 26/03/2015 Call 7.500 0.075 0.075 0.000   554 0.075
BSLC89 26/03/2015 Put 7.500 1.830 1.830 0.000   0 1.845
BSLU99 26/03/2015 Call 7.750 0.055 0.055 0.000   0 0.055
BSLUA9 26/03/2015 Put 7.750 2.070 2.070 0.000   0 2.080
BSLN69 26/03/2015 Call 8.000 0.045 0.045 0.000   0 0.040
BSLN79 26/03/2015 Put 8.000 2.320 2.320 0.000   0 2.330
BSLVI9 26/03/2015 Call 8.250 0.035 0.035 0.000   0 0.035
BSLVJ9 26/03/2015 Put 8.250 2.570 2.570 0.000   0 2.580
BSLSZ9 26/03/2015 Call 8.500 0.035 0.035 0.000   0 0.035
BSLT19 26/03/2015 Put 8.500 2.820 2.820 0.000   0 2.830
BSLYI9 26/03/2015 Call 11.010 0.002 0.002 0.000   0 0.002
BSLYH9 26/03/2015 Put 11.010 5.175 5.175 0.000   345 5.185
BSLEV8 25/06/2015 Call 1.200 4.505 4.505 0.000   0 4.495
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.915 3.915 0.000   0 3.910
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 3.335 3.335 0.000   0 3.325
BSLEU8 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.007
BSLF28 25/06/2015 Call 3.000 2.760 2.760 0.000   0 2.750
BSLF38 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.025
BSLZJ9 25/06/2015 Call 3.300 2.475 2.475 0.000   0 2.470
BSLZK9 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.040
BSLEX8 25/06/2015 Call 3.600 2.200 2.200 0.000   0 2.195
BSLEY8 25/06/2015 Put 3.600 0.060 0.060 0.000   0 0.060
BSLYT9 25/06/2015 Call 3.900 1.935 1.935 0.000   0 1.925
BSLYU9 25/06/2015 Put 3.900 0.090 0.090 0.000   0 0.085
BSLF48 25/06/2015 Call 4.200 1.685 1.685 0.000   100 1.670
BSLF58 25/06/2015 Put 4.200 0.130 0.130 0.000   600 0.125
BSLYP9 25/06/2015 Call 4.500 1.445 1.445 0.000   0 1.430
BSLYQ9 25/06/2015 Put 4.500 0.180 0.180 0.000   0 0.180
BSLGO8 25/06/2015 Call 4.800 1.220 1.220 0.000   0 1.210
BSLGP8 25/06/2015 Put 4.800 0.255 0.255 0.000   0 0.250
BSLYR9 25/06/2015 Call 5.100 0.000 0.000 0.000   0 1.005
BSLYS9 25/06/2015 Put 5.100 0.000 0.000 0.000   0 0.345
BSLKI8 25/06/2015 Call 5.400 0.835 0.835 0.000   400 0.825
BSLKJ8 25/06/2015 Put 5.400 0.460 0.460 0.000   0 0.460
BSLYV9 25/06/2015 Call 5.700 0.675 0.675 0.000   0 0.670
BSLYW9 25/06/2015 Put 5.700 0.595 0.595 0.000   1 0.595
BSLNY8 25/06/2015 Call 6.000 0.000 0.000 0.000   355 0.530
BSLNZ8 25/06/2015 Put 6.000 0.000 0.000 0.000   400 0.760
BSLYL9 25/06/2015 Call 6.300 0.425 0.425 0.000   1 0.420
BSLYM9 25/06/2015 Put 6.300 0.940 0.940 0.000   300 0.945
BSLUC8 25/06/2015 Call 6.600 0.335 0.335 0.000   200 0.325
BSLUD8 25/06/2015 Put 6.600 1.145 1.145 0.000   0 1.150
BSLYX9 25/06/2015 Call 6.900 0.255 0.255 0.000   500 0.250
BSLYZ9 25/06/2015 Put 6.900 1.370 1.370 0.000   0 1.375
BSLWE8 25/06/2015 Call 7.200 0.200 0.200 0.000   0 0.195
BSLWF8 25/06/2015 Put 7.200 1.610 1.610 0.000   0 1.620
BSLYN9 25/06/2015 Call 7.500 0.150 0.150 0.000   350 0.145
BSLYO9 25/06/2015 Put 7.500 1.865 1.865 0.000   0 1.880
BSLBU9 25/06/2015 Call 7.800 0.115 0.115 0.000   100 0.110
BSLBV9 25/06/2015 Put 7.800 2.135 2.135 0.000   0 2.150
BSLZL9 25/06/2015 Call 8.100 0.090 0.090 0.000   0 0.085
BSLZM9 25/06/2015 Put 8.100 2.420 2.420 0.000   0 2.435
BSLN89 25/06/2015 Call 8.400 0.070 0.070 0.000   0 0.070
BSLN99 25/06/2015 Put 8.400 2.720 2.720 0.000   0 2.730
BSLT29 25/06/2015 Call 9.000 0.045 0.045 0.000   0 0.045
BSLT39 25/06/2015 Put 9.000 3.320 3.320 0.000   0 3.330
BSLKU9 24/09/2015 Call 3.800 2.075 2.075 0.000   0 2.070
BSLKV9 24/09/2015 Put 3.800 0.100 0.100 0.000   0 0.105
BSLL19 24/09/2015 Call 4.000 1.910 1.910 0.000   0 1.905
BSLL29 24/09/2015 Put 4.000 0.130 0.130 0.000   90 0.130
BSLKY9 24/09/2015 Call 4.200 1.750 1.750 0.000   0 1.740
BSLKZ9 24/09/2015 Put 4.200 0.165 0.165 0.000   0 0.170
BSLL39 24/09/2015 Call 4.400 1.600 1.600 0.000   0 1.590
BSLL49 24/09/2015 Put 4.400 0.210 0.210 0.000   0 0.215
BSLL59 24/09/2015 Call 4.600 1.450 1.450 0.000   0 1.445
BSLL69 24/09/2015 Put 4.600 0.260 0.260 0.000   0 0.260
BSLKQ9 24/09/2015 Call 4.800 1.315 1.315 0.000   0 1.310
BSLKR9 24/09/2015 Put 4.800 0.320 0.320 0.000   0 0.320
BSLKS9 24/09/2015 Call 5.000 1.185 1.185 0.000   0 1.180
BSLKT9 24/09/2015 Put 5.000 0.385 0.385 0.000   0 0.385
BSLKO9 24/09/2015 Call 5.500 0.900 0.900 0.000   35 0.895
BSLKP9 24/09/2015 Put 5.500 0.590 0.590 0.000   0 0.590
BSLKW9 24/09/2015 Call 6.000 0.000 0.000 0.000   37 0.655
BSLKX9 24/09/2015 Put 6.000 0.000 0.000 0.000   90 0.845
BSLLB9 24/09/2015 Call 6.500 0.475 0.475 0.000   0 0.470
BSLLC9 24/09/2015 Put 6.500 1.155 1.155 0.000   0 1.155
BSLLD9 24/09/2015 Call 7.000 0.335 0.335 0.000   0 0.330
BSLLE9 24/09/2015 Put 7.000 1.515 1.515 0.000   0 1.520
BSLMN9 24/09/2015 Call 7.500 0.235 0.235 0.000   400 0.225
BSLMO9 24/09/2015 Put 7.500 1.915 1.915 0.000   0 1.925
BSLNK9 24/09/2015 Call 8.000 0.160 0.160 0.000   0 0.155
BSLNL9 24/09/2015 Put 8.000 2.355 2.355 0.000   0 2.365
BSLT49 24/09/2015 Call 8.500 0.115 0.115 0.000   0 0.115
BSLT59 24/09/2015 Put 8.500 2.825 2.825 0.000   0 2.835
BSLQ48 17/12/2015 Call 3.600 2.285 2.285 0.000   83 2.280
BSLQ58 17/12/2015 Put 3.600 0.105 0.105 0.000   83 0.110
BSLQ28 17/12/2015 Call 3.800 2.120 2.120 0.000   0 2.110
BSLQ38 17/12/2015 Put 3.800 0.135 0.135 0.000   0 0.135
BSLQ88 17/12/2015 Call 4.000 1.955 1.955 0.000   0 1.945
BSLQ98 17/12/2015 Put 4.000 0.170 0.170 0.000   0 0.170
BSLQ68 17/12/2015 Call 4.200 1.800 1.800 0.000   0 1.790
BSLQ78 17/12/2015 Put 4.200 0.210 0.210 0.000   0 0.210
BSLQC8 17/12/2015 Call 4.400 1.650 1.650 0.000   0 1.645
BSLQD8 17/12/2015 Put 4.400 0.255 0.255 0.000   0 0.255
BSLQE8 17/12/2015 Call 4.600 1.510 1.510 0.000   0 1.505
BSLQF8 17/12/2015 Put 4.600 0.310 0.310 0.000   0 0.310
BSLUG8 17/12/2015 Call 4.800 1.380 1.380 0.000   0 1.370
BSLUH8 17/12/2015 Put 4.800 0.370 0.370 0.000   0 0.370
BSLUI8 17/12/2015 Call 5.000 1.255 1.255 0.000   0 1.245
BSLUJ8 17/12/2015 Put 5.000 0.440 0.440 0.000   0 0.440
BSLUE8 17/12/2015 Call 5.500 0.980 0.980 0.000   24 0.970
BSLUF8 17/12/2015 Put 5.500 0.650 0.650 0.000   154 0.650
BSLWG8 17/12/2015 Call 6.000 0.000 0.000 0.000   10 0.740
BSLWH8 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.910
BSLWW8 17/12/2015 Call 6.500 0.565 0.565 0.000   0 0.555
BSLWX8 17/12/2015 Put 6.500 1.215 1.215 0.000   0 1.220
BSLXB8 17/12/2015 Call 7.000 0.420 0.420 0.000   0 0.415
BSLXC8 17/12/2015 Put 7.000 1.565 1.565 0.000   0 1.570
BSLC99 17/12/2015 Call 7.500 0.310 0.310 0.000   0 0.310
BSLCF9 17/12/2015 Put 7.500 1.960 1.960 0.000   0 1.965
BSLNM9 17/12/2015 Call 8.000 0.230 0.230 0.000   150 0.230
BSLNN9 17/12/2015 Put 8.000 2.390 2.390 0.000   0 2.395
BSLT69 17/12/2015 Call 8.500 0.170 0.170 0.000   0 0.170
BSLT79 17/12/2015 Put 8.500 2.850 2.850 0.000   0 2.860
BSLX49 23/03/2016 Call 4.400 1.740 1.740 0.000   0 1.730
BSLX59 23/03/2016 Put 4.400 0.300 0.300 0.000   0 0.300
BSLUP9 23/03/2016 Call 4.600 1.615 1.615 0.000   0 1.610
BSLUQ9 23/03/2016 Put 4.600 0.365 0.365 0.000   0 0.370
BSLUX9 23/03/2016 Call 4.800 1.490 1.490 0.000   0 1.480
BSLUY9 23/03/2016 Put 4.800 0.430 0.430 0.000   0 0.435
BSLUZ9 23/03/2016 Call 5.000 1.375 1.375 0.000   0 1.370
BSLV19 23/03/2016 Put 5.000 0.510 0.510 0.000   0 0.510
BSLV29 23/03/2016 Call 5.500 1.110 1.110 0.000   0 1.105
BSLV39 23/03/2016 Put 5.500 0.725 0.725 0.000   0 0.730
BSLUV9 23/03/2016 Call 6.000 0.000 0.000 0.000   0 0.880
BSLUW9 23/03/2016 Put 6.000 0.000 0.000 0.000   0 0.990
BSLV69 23/03/2016 Call 6.500 0.700 0.700 0.000   0 0.695
BSLV79 23/03/2016 Put 6.500 1.290 1.290 0.000   0 1.295
BSLUR9 23/03/2016 Call 7.000 0.545 0.545 0.000   0 0.540
BSLUS9 23/03/2016 Put 7.000 1.635 1.635 0.000   0 1.640
BSLV49 23/03/2016 Call 7.500 0.425 0.425 0.000   0 0.415
BSLV59 23/03/2016 Put 7.500 2.010 2.010 0.000   0 2.020
BSLUT9 23/03/2016 Call 8.000 0.325 0.325 0.000   0 0.320
BSLUU9 23/03/2016 Put 8.000 2.420 2.420 0.000   0 2.425
BSLV89 23/03/2016 Call 8.500 0.250 0.250 0.000   0 0.250
BSLV99 23/03/2016 Put 8.500 2.855 2.855 0.000   0 2.865
BSLFL9 23/06/2016 Call 3.800 2.275 2.275 0.000   0 2.265
BSLFM9 23/06/2016 Put 3.800 0.205 0.205 0.000   0 0.205
BSLFV9 23/06/2016 Call 4.000 2.125 2.125 0.000   0 2.120
BSLFW9 23/06/2016 Put 4.000 0.250 0.250 0.000   0 0.250
BSLFT9 23/06/2016 Call 4.200 1.980 1.980 0.000   0 1.970
BSLFU9 23/06/2016 Put 4.200 0.300 0.300 0.000   0 0.300
BSLFH9 23/06/2016 Call 4.400 1.845 1.845 0.000   0 1.835
BSLFI9 23/06/2016 Put 4.400 0.355 0.355 0.000   0 0.360
BSLFN9 23/06/2016 Call 4.600 1.715 1.715 0.000   0 1.705
BSLFO9 23/06/2016 Put 4.600 0.420 0.420 0.000   0 0.420
BSLFP9 23/06/2016 Call 4.800 1.590 1.590 0.000   0 1.585
BSLFQ9 23/06/2016 Put 4.800 0.490 0.490 0.000   0 0.490
BSLFR9 23/06/2016 Call 5.000 1.475 1.475 0.000   0 1.470
BSLFS9 23/06/2016 Put 5.000 0.565 0.565 0.000   0 0.565
BSLFX9 23/06/2016 Call 5.500 1.215 1.215 0.000   0 1.210
BSLFY9 23/06/2016 Put 5.500 0.785 0.785 0.000   0 0.785
BSLFJ9 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.985
BSLFK9 23/06/2016 Put 6.000 1.045 1.045 0.000   0 1.050
BSLFZ9 23/06/2016 Call 6.500 0.800 0.800 0.000   0 0.790
BSLG19 23/06/2016 Put 6.500 1.345 1.345 0.000   0 1.350
BSLG29 23/06/2016 Call 7.000 0.640 0.640 0.000   0 0.630
BSLG39 23/06/2016 Put 7.000 1.685 1.685 0.000   0 1.690
BSLII9 23/06/2016 Call 7.500 0.505 0.505 0.000   0 0.500
BSLIJ9 23/06/2016 Put 7.500 2.055 2.055 0.000   0 2.060
BSLNO9 23/06/2016 Call 8.000 0.400 0.400 0.000   0 0.395
BSLNP9 23/06/2016 Put 8.000 2.455 2.455 0.000   0 2.460
BSLT89 23/06/2016 Call 8.500 0.320 0.320 0.000   0 0.315
BSLT99 23/06/2016 Put 8.500 2.885 2.885 0.000   0 2.890
BSLQI9 22/12/2016 Call 4.400 1.995 1.995 0.000   0 1.985
BSLQJ9 22/12/2016 Put 4.400 0.430 0.430 0.000   35 0.430
BSLQK9 22/12/2016 Call 4.600 1.870 1.870 0.000   0 1.860
BSLQL9 22/12/2016 Put 4.600 0.495 0.495 0.000   0 0.495
BSLQM9 22/12/2016 Call 4.800 1.755 1.755 0.000   0 1.750
BSLQN9 22/12/2016 Put 4.800 0.570 0.570 0.000   0 0.575
BSLQO9 22/12/2016 Call 5.000 1.645 1.645 0.000   0 1.640
BSLQP9 22/12/2016 Put 5.000 0.650 0.650 0.000   0 0.655
BSLQQ9 22/12/2016 Call 5.500 1.395 1.395 0.000   0 1.385
BSLQR9 22/12/2016 Put 5.500 0.880 0.880 0.000   0 0.880
BSLQE9 22/12/2016 Call 6.000 0.000 0.000 0.000   0 1.165
BSLQF9 22/12/2016 Put 6.000 0.000 0.000 0.000   0 1.145
BSLQS9 22/12/2016 Call 6.500 0.980 0.980 0.000   0 0.975
BSLQT9 22/12/2016 Put 6.500 1.440 1.440 0.000   0 1.445
BSLQG9 22/12/2016 Call 7.000 0.810 0.810 0.000   0 0.805
BSLQH9 22/12/2016 Put 7.000 1.775 1.775 0.000   0 1.775
BSLQU9 22/12/2016 Call 7.500 0.675 0.675 0.000   0 0.670
BSLQV9 22/12/2016 Put 7.500 2.140 2.140 0.000   0 2.140
BSLQY9 22/12/2016 Call 8.000 0.560 0.560 0.000   0 0.555
BSLQZ9 22/12/2016 Put 8.000 2.535 2.535 0.000   0 2.540
BSLTA9 22/12/2016 Call 8.500 0.460 0.460 0.000   0 0.460
BSLTB9 22/12/2016 Put 8.500 2.955 2.955 0.000   0 2.965
BSLZD9 29/06/2017 Call 4.400 2.135 2.135 0.000   0 2.125
BSLZE9 29/06/2017 Put 4.400 0.500 0.500 0.000   0 0.500
BSLZB9 29/06/2017 Call 4.600 2.020 2.020 0.000   0 2.010
BSLZC9 29/06/2017 Put 4.600 0.570 0.570 0.000   0 0.575
BSLZ79 29/06/2017 Call 4.800 1.910 1.910 0.000   0 1.900
BSLZ89 29/06/2017 Put 4.800 0.650 0.650 0.000   0 0.650
BSLZ99 29/06/2017 Call 5.000 1.800 1.800 0.000   0 1.790
BSLZA9 29/06/2017 Put 5.000 0.730 0.730 0.000   100 0.730
BSLZF9 29/06/2017 Call 5.500 1.555 1.555 0.000   0 1.550
BSLZG9 29/06/2017 Put 5.500 0.960 0.960 0.000   0 0.960
BSLZ59 29/06/2017 Call 6.000 1.340 1.340 0.000   0 1.335
BSLZ69 29/06/2017 Put 6.000 1.220 1.220 0.000   0 1.225
BSLZ39 29/06/2017 Call 6.500 1.150 1.150 0.000   0 1.140
BSLZ49 29/06/2017 Put 6.500 1.515 1.515 0.000   0 1.515
BSLZH9 29/06/2017 Call 7.000 0.980 0.980 0.000   0 0.975
BSLZI9 29/06/2017 Put 7.000 1.835 1.835 0.000   0 1.835
BSLZ19 29/06/2017 Call 7.500 0.835 0.835 0.000   0 0.830
BSLZ29 29/06/2017 Put 7.500 2.185 2.185 0.000   0 2.190
BSLZN9 29/06/2017 Call 8.000 0.705 0.705 0.000   0 0.705
BSLZO9 29/06/2017 Put 8.000 2.565 2.565 0.000   0 2.570
BSLBV7 29/06/2017 Call 8.500 0.600 0.600 0.000   0 0.600
BSLBW7 29/06/2017 Put 8.500 2.970 2.970 0.000   0 2.975

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.