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 5.250 Up 0.060 5.220 5.290 5.280 5.300 5.220 2,130,512 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLF37 27/11/2014 Call 4.200 1.060 1.060 0.000   0 1.060
BSLF47 27/11/2014 Put 4.200 0.004 0.004 0.000   0 0.004
BSLEQ7 27/11/2014 Call 4.300 0.965 0.965 0.000   0 0.965
BSLER7 27/11/2014 Put 4.300 0.007 0.007 0.000   0 0.007
BSLC27 27/11/2014 Call 4.400 0.870 0.870 0.000   0 0.870
BSLC37 27/11/2014 Put 4.400 0.010 0.010 0.000   0 0.010
BSLYD9 27/11/2014 Call 4.500 0.775 0.775 0.000   0 0.775
BSLYE9 27/11/2014 Put 4.500 0.015 0.015 0.000   0 0.015
BSLY79 27/11/2014 Call 4.600 0.685 0.685 0.000   0 0.685
BSLY89 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BSLXH9 27/11/2014 Call 4.700 0.595 0.595 0.000   0 0.595
BSLXI9 27/11/2014 Put 4.700 0.025 0.025 0.000   50 0.025
BSLXY9 27/11/2014 Call 4.800 0.505 0.505 0.000   0 0.505
BSLXZ9 27/11/2014 Put 4.800 0.035 0.035 0.000   0 0.035
BSLXF9 27/11/2014 Call 4.900 0.420 0.420 0.000   0 0.420
BSLXG9 27/11/2014 Put 4.900 0.055 0.055 0.000   0 0.055
BSLXP9 27/11/2014 Call 5.000 0.345 0.345 0.000   25 0.345
BSLXQ9 27/11/2014 Put 5.000 0.075 0.075 0.050 25 134 0.075
BSLY19 27/11/2014 Call 5.250 0.185 0.185 0.195 10 350 0.185
BSLY29 27/11/2014 Put 5.250 0.165 0.165 0.000   7,465 0.165
BSLXL9 27/11/2014 Call 5.500 0.085 0.085 0.095 75 1,275 0.085
BSLXM9 27/11/2014 Put 5.500 0.320 0.320 0.000   100 0.320
BSLXT9 27/11/2014 Call 5.750 0.030 0.030 0.000   2,063 0.030
BSLXU9 27/11/2014 Put 5.750 0.520 0.520 0.000   0 0.520
BSLY39 27/11/2014 Call 6.000 0.010 0.010 0.000   4,721 0.010
BSLY49 27/11/2014 Put 6.000 0.755 0.755 0.000   50 0.755
BSLXC9 27/11/2014 Call 6.250 0.004 0.004 0.000   10 0.004
BSLXD9 27/11/2014 Put 6.250 1.000 1.000 0.000   0 1.000
BSLXJ9 27/11/2014 Call 6.500 0.001 0.001 0.000   50 0.001
BSLXK9 27/11/2014 Put 6.500 1.250 1.250 0.000   0 1.250
BSLXV9 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
BSLXW9 27/11/2014 Put 6.750 1.500 1.500 0.000   0 1.500
BSLY59 27/11/2014 Call 7.000 0.000 0.000 0.000   160 0.000
BSLY69 27/11/2014 Put 7.000 1.750 1.750 0.000   0 1.750
BSLXA9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
BSLXB9 27/11/2014 Put 7.250 2.000 2.000 0.000   0 2.000
BSLXN9 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLXO9 27/11/2014 Put 7.500 2.250 2.250 0.000   0 2.250
BSLXR9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLXS9 27/11/2014 Put 7.750 2.500 2.500 0.000   0 2.500
BSLBR7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBS7 27/11/2014 Put 8.000 2.750 2.750 0.000   0 2.750
BSLD18 18/12/2014 Call 1.200 4.055 4.055 0.000   1,400 4.055
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.460 3.460 0.000   0 3.460
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 2.865 2.865 0.000   1,400 2.865
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLF57 18/12/2014 Call 2.700 2.565 2.565 0.000   0 2.565
BSLF67 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLCS8 18/12/2014 Call 3.000 2.265 2.265 0.000   50 2.265
BSLCT8 18/12/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLRK9 18/12/2014 Call 3.300 1.970 1.970 0.000   0 1.970
BSLRL9 18/12/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLD38 18/12/2014 Call 3.600 1.675 1.675 0.000   0 1.675
BSLD48 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
BSLQ89 18/12/2014 Call 3.900 1.380 1.380 0.000   0 1.380
BSLQ99 18/12/2014 Put 3.900 0.005 0.005 0.000   0 0.005
BSLCW8 18/12/2014 Call 4.200 1.090 1.090 0.000   125 1.090
BSLCX8 18/12/2014 Put 4.200 0.015 0.015 0.000   200 0.015
BSLQ49 18/12/2014 Call 4.500 0.815 0.815 0.000   164 0.815
BSLQ59 18/12/2014 Put 4.500 0.035 0.035 0.000   1,500 0.035
BSLGM8 18/12/2014 Call 4.800 0.555 0.555 0.000   0 0.555
BSLGN8 18/12/2014 Put 4.800 0.085 0.085 0.000   3,470 0.085
BSLQA9 18/12/2014 Call 5.100 0.340 0.340 0.000   300 0.340
BSLQB9 18/12/2014 Put 5.100 0.170 0.170 0.000   3,363 0.170
BSLKG8 18/12/2014 Call 5.400 0.180 0.180 0.195 400 34,243 0.180
BSLKH8 18/12/2014 Put 5.400 0.310 0.310 0.000   1,238 0.310
BSLQ29 18/12/2014 Call 5.700 0.085 0.085 0.000   37,381 0.085
BSLQ39 18/12/2014 Put 5.700 0.515 0.515 0.000   418 0.515
BSLNW8 18/12/2014 Call 6.000 0.035 0.035 0.000   1,060 0.035
BSLNX8 18/12/2014 Put 6.000 0.770 0.770 0.000   460 0.770
BSLQC9 18/12/2014 Call 6.300 0.015 0.015 0.000   1,487 0.015
BSLQD9 18/12/2014 Put 6.300 1.050 1.050 0.000   340 1.050
BSLUA8 18/12/2014 Call 6.600 0.005 0.005 0.000   488 0.005
BSLUB8 18/12/2014 Put 6.600 1.350 1.350 0.000   200 1.350
BSLPZ9 18/12/2014 Call 6.900 0.002 0.002 0.000   0 0.002
BSLQ19 18/12/2014 Put 6.900 1.650 1.650 0.000   0 1.650
BSLWC8 18/12/2014 Call 7.200 0.001 0.001 0.000   2,315 0.001
BSLWD8 18/12/2014 Put 7.200 1.950 1.950 0.000   0 1.950
BSLQ69 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLQ79 18/12/2014 Put 7.500 2.250 2.250 0.000   0 2.250
BSLBS9 18/12/2014 Call 7.800 0.000 0.000 0.000   40 0.000
BSLBT9 18/12/2014 Put 7.800 2.550 2.550 0.000   0 2.550
BSLRI9 18/12/2014 Call 8.100 0.000 0.000 0.000   196 0.000
BSLRJ9 18/12/2014 Put 8.100 2.850 2.850 0.000   0 2.850
BSLDM7 18/12/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLDN7 18/12/2014 Put 8.110 2.830 2.830 0.000   1,000 2.830
BSLN49 18/12/2014 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN59 18/12/2014 Put 8.400 3.150 3.150 0.000   0 3.150
BSLVO9 18/12/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVP9 18/12/2014 Put 8.700 3.450 3.450 0.000   0 3.450
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.715 7.715 0.000   502 7.715
BSLF77 29/01/2015 Call 4.200 1.120 1.120 0.000   0 1.120
BSLF87 29/01/2015 Put 4.200 0.035 0.035 0.000   0 0.035
BSLES7 29/01/2015 Call 4.300 1.030 1.030 0.000   0 1.030
BSLET7 29/01/2015 Put 4.300 0.045 0.045 0.000   0 0.045
BSLC87 29/01/2015 Call 4.400 0.945 0.945 0.000   0 0.945
BSLC97 29/01/2015 Put 4.400 0.055 0.055 0.000   120 0.055
BSLC67 29/01/2015 Call 4.500 0.865 0.865 0.000   0 0.865
BSLC77 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.070
BSLC47 29/01/2015 Call 4.600 0.780 0.780 0.000   0 0.780
BSLC57 29/01/2015 Put 4.600 0.085 0.085 0.000   0 0.085
BSLB97 29/01/2015 Call 4.700 0.700 0.700 0.000   0 0.700
BSLBF7 29/01/2015 Put 4.700 0.105 0.105 0.000   58 0.105
BSLBP7 29/01/2015 Call 4.800 0.625 0.625 0.000   0 0.625
BSLBQ7 29/01/2015 Put 4.800 0.130 0.130 0.000   200 0.130
BSLB57 29/01/2015 Call 4.900 0.550 0.550 0.000   0 0.550
BSLB67 29/01/2015 Put 4.900 0.155 0.155 0.000   150 0.155
BSLZP9 29/01/2015 Call 5.000 0.485 0.485 0.000   0 0.485
BSLZQ9 29/01/2015 Put 5.000 0.190 0.190 0.000   0 0.190
BSLBK7 29/01/2015 Call 5.250 0.335 0.335 0.355 300 309 0.335
BSLBL7 29/01/2015 Put 5.250 0.290 0.290 0.000   130 0.290
BSLB77 29/01/2015 Call 5.500 0.225 0.225 0.245 300 431 0.225
BSLB87 29/01/2015 Put 5.500 0.430 0.430 0.000   30 0.430
BSLB37 29/01/2015 Call 5.750 0.140 0.140 0.150 25 25 0.140
BSLB47 29/01/2015 Put 5.750 0.600 0.600 0.000   174 0.600
BSLZR9 29/01/2015 Call 6.000 0.090 0.090 0.000   370 0.090
BSLZS9 29/01/2015 Put 6.000 0.800 0.800 0.000   35 0.800
BSLBI7 29/01/2015 Call 6.250 0.055 0.055 0.000   0 0.055
BSLBJ7 29/01/2015 Put 6.250 1.025 1.025 0.000   0 1.025
BSLZX9 29/01/2015 Call 6.500 0.035 0.035 0.000   200 0.035
BSLZY9 29/01/2015 Put 6.500 1.260 1.260 0.000   0 1.260
BSLZV9 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
BSLZW9 29/01/2015 Put 6.750 1.505 1.505 0.000   0 1.505
BSLBM7 29/01/2015 Call 7.000 0.015 0.015 0.000   0 0.015
BSLBO7 29/01/2015 Put 7.000 1.750 1.750 0.000   0 1.750
BSLBG7 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.010
BSLBH7 29/01/2015 Put 7.250 2.000 2.000 0.000   0 2.000
BSLB17 29/01/2015 Call 7.500 0.008 0.008 0.000   0 0.008
BSLB27 29/01/2015 Put 7.500 2.250 2.250 0.000   0 2.250
BSLZT9 29/01/2015 Call 7.750 0.005 0.005 0.000   0 0.005
BSLZU9 29/01/2015 Put 7.750 2.500 2.500 0.000   0 2.500
BSLBT7 29/01/2015 Call 8.000 0.004 0.004 0.000   0 0.004
BSLBU7 29/01/2015 Put 8.000 2.750 2.750 0.000   0 2.750
BSLDP7 29/01/2015 Call 8.010 0.004 0.004 0.000   0 0.004
BSLDO7 29/01/2015 Put 8.010 2.710 2.710 0.000   0 2.710
BSLF97 26/02/2015 Call 4.200 1.150 1.150 0.000   0 1.150
BSLFF7 26/02/2015 Put 4.200 0.055 0.055 0.000   0 0.055
BSLEU7 26/02/2015 Call 4.300 1.055 1.055 0.000   0 1.055
BSLEV7 26/02/2015 Put 4.300 0.065 0.065 0.000   0 0.065
BSLEG7 26/02/2015 Call 4.400 0.965 0.965 0.000   0 0.965
BSLEH7 26/02/2015 Put 4.400 0.075 0.075 0.000   0 0.075
BSLCX7 26/02/2015 Call 4.500 0.880 0.880 0.000   0 0.880
BSLCY7 26/02/2015 Put 4.500 0.090 0.090 0.000   260 0.090
BSLCN7 26/02/2015 Call 4.600 0.800 0.800 0.000   0 0.800
BSLCO7 26/02/2015 Put 4.600 0.110 0.110 0.000   0 0.110
BSLCT7 26/02/2015 Call 4.700 0.725 0.725 0.000   0 0.725
BSLCU7 26/02/2015 Put 4.700 0.135 0.135 0.000   0 0.135
BSLCJ7 26/02/2015 Call 4.800 0.655 0.655 0.000   0 0.655
BSLCK7 26/02/2015 Put 4.800 0.160 0.160 0.000   58 0.160
BSLCV7 26/02/2015 Call 4.900 0.585 0.585 0.000   0 0.585
BSLCW7 26/02/2015 Put 4.900 0.190 0.190 0.000   0 0.190
BSLCL7 26/02/2015 Call 5.000 0.520 0.520 0.000   0 0.520
BSLCM7 26/02/2015 Put 5.000 0.225 0.225 0.000   0 0.225
BSLCZ7 26/02/2015 Call 5.250 0.380 0.380 0.000   0 0.380
BSLD17 26/02/2015 Put 5.250 0.330 0.330 0.000   100 0.330
BSLCP7 26/02/2015 Call 5.500 0.270 0.270 0.000   0 0.270
BSLCQ7 26/02/2015 Put 5.500 0.465 0.465 0.000   0 0.465
BSLCF7 26/02/2015 Call 5.750 0.180 0.180 0.200 20 20 0.180
BSLCG7 26/02/2015 Put 5.750 0.635 0.635 0.000   0 0.635
BSLD67 26/02/2015 Call 6.000 0.115 0.115 0.000   0 0.115
BSLD77 26/02/2015 Put 6.000 0.830 0.830 0.000   0 0.830
BSLD47 26/02/2015 Call 6.250 0.075 0.075 0.000   0 0.075
BSLD57 26/02/2015 Put 6.250 1.045 1.045 0.000   0 1.045
BSLCR7 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BSLCS7 26/02/2015 Put 6.500 1.275 1.275 0.000   0 1.275
BSLCH7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
BSLCI7 26/02/2015 Put 6.750 1.510 1.510 0.000   0 1.510
BSLD87 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLD97 26/02/2015 Put 7.000 1.755 1.755 0.000   0 1.755
BSLD27 26/02/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLD37 26/02/2015 Put 7.250 2.000 2.000 0.000   0 2.000
BSLDK7 26/02/2015 Call 7.500 0.030 0.030 0.000   0 0.030
BSLDL7 26/02/2015 Put 7.500 2.250 2.250 0.000   0 2.250
BSLDQ7 26/02/2015 Call 8.010 0.015 0.015 0.000   0 0.015
BSLDR7 26/02/2015 Put 8.010 2.695 2.695 0.000   0 2.695
BSLWP9 26/03/2015 Call 2.200 3.075 3.075 0.000   187 3.075
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.350 1.350 0.000   0 1.350
BSLY98 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
BSLY68 26/03/2015 Call 4.200 1.180 1.180 0.000   108 1.180
BSLY78 26/03/2015 Put 4.200 0.085 0.085 0.000   0 0.085
BSLEW7 26/03/2015 Call 4.300 1.095 1.095 0.000   0 1.095
BSLEX7 26/03/2015 Put 4.300 0.100 0.100 0.000   0 0.100
BSLYA8 26/03/2015 Call 4.400 1.010 1.010 0.000   0 1.010
BSLYB8 26/03/2015 Put 4.400 0.120 0.120 0.000   0 0.120
BSLYF9 26/03/2015 Call 4.500 0.930 0.930 0.000   0 0.930
BSLYG9 26/03/2015 Put 4.500 0.140 0.140 0.000   8 0.140
BSLYC8 26/03/2015 Call 4.600 0.850 0.850 0.000   0 0.850
BSLYD8 26/03/2015 Put 4.600 0.160 0.160 0.000   36 0.160
BSLUJ9 26/03/2015 Call 4.700 0.780 0.780 0.000   0 0.780
BSLUK9 26/03/2015 Put 4.700 0.190 0.190 0.000   0 0.190
BSLYG8 26/03/2015 Call 4.800 0.710 0.710 0.000   0 0.710
BSLYH8 26/03/2015 Put 4.800 0.220 0.220 0.000   300 0.220
BSLUF9 26/03/2015 Call 4.900 0.645 0.645 0.000   0 0.645
BSLUG9 26/03/2015 Put 4.900 0.255 0.255 0.000   0 0.255
BSLYI8 26/03/2015 Call 5.000 0.585 0.585 0.000   60 0.585
BSLYJ8 26/03/2015 Put 5.000 0.290 0.290 0.000   160 0.290
BSLUL9 26/03/2015 Call 5.250 0.445 0.445 0.000   9 0.445
BSLUM9 26/03/2015 Put 5.250 0.400 0.400 0.000   300 0.400
BSLYM8 26/03/2015 Call 5.500 0.335 0.335 0.000   0 0.335
BSLYN8 26/03/2015 Put 5.500 0.535 0.535 0.000   132 0.535
BSLUD9 26/03/2015 Call 5.750 0.245 0.245 0.000   300 0.245
BSLUE9 26/03/2015 Put 5.750 0.695 0.695 0.000   25 0.695
BSLYE8 26/03/2015 Call 6.000 0.180 0.180 0.000   260 0.180
BSLYF8 26/03/2015 Put 6.000 0.875 0.875 0.000   292 0.875
BSLUN9 26/03/2015 Call 6.250 0.125 0.125 0.000   156 0.125
BSLUO9 26/03/2015 Put 6.250 1.075 1.075 0.000   0 1.075
BSLYK8 26/03/2015 Call 6.500 0.090 0.090 0.000   50 0.090
BSLYL8 26/03/2015 Put 6.500 1.295 1.295 0.000   0 1.295
BSLUB9 26/03/2015 Call 6.750 0.065 0.065 0.000   0 0.065
BSLUC9 26/03/2015 Put 6.750 1.525 1.525 0.000   0 1.525
BSLYO8 26/03/2015 Call 7.000 0.045 0.045 0.000   0 0.045
BSLYP8 26/03/2015 Put 7.000 1.765 1.765 0.000   0 1.765
BSLUH9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
BSLUI9 26/03/2015 Put 7.250 2.010 2.010 0.000   0 2.010
BSLC79 26/03/2015 Call 7.500 0.030 0.030 0.000   554 0.030
BSLC89 26/03/2015 Put 7.500 2.255 2.255 0.000   0 2.255
BSLU99 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BSLUA9 26/03/2015 Put 7.750 2.505 2.505 0.000   0 2.505
BSLN69 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
BSLN79 26/03/2015 Put 8.000 2.755 2.755 0.000   0 2.755
BSLDT7 26/03/2015 Call 8.010 0.025 0.025 0.000   0 0.025
BSLDS7 26/03/2015 Put 8.010 2.710 2.710 0.000   180 2.710
BSLVI9 26/03/2015 Call 8.250 0.025 0.025 0.000   0 0.025
BSLVJ9 26/03/2015 Put 8.250 3.000 3.000 0.000   0 3.000
BSLSZ9 26/03/2015 Call 8.500 0.020 0.020 0.000   0 0.020
BSLT19 26/03/2015 Put 8.500 3.250 3.250 0.000   0 3.250
BSLYI9 26/03/2015 Call 11.010 0.001 0.001 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.640 5.640 0.000   345 5.640
BSLFI7 23/04/2015 Call 4.400 1.020 1.020 0.000   0 1.020
BSLFJ7 23/04/2015 Put 4.400 0.130 0.130 0.000   0 0.130
BSLFK7 23/04/2015 Call 4.500 0.955 0.955 0.000   0 0.955
BSLFL7 23/04/2015 Put 4.500 0.160 0.160 0.000   0 0.160
BSLFM7 23/04/2015 Call 4.600 0.880 0.880 0.000   0 0.880
BSLFN7 23/04/2015 Put 4.600 0.185 0.185 0.000   0 0.185
BSLFO7 23/04/2015 Call 4.700 0.810 0.810 0.000   0 0.810
BSLFP7 23/04/2015 Put 4.700 0.210 0.210 0.000   0 0.210
BSLFQ7 23/04/2015 Call 4.800 0.740 0.740 0.000   0 0.740
BSLFR7 23/04/2015 Put 4.800 0.240 0.240 0.000   0 0.240
BSLFS7 23/04/2015 Call 4.900 0.680 0.680 0.000   0 0.680
BSLFT7 23/04/2015 Put 4.900 0.275 0.275 0.000   0 0.275
BSLFU7 23/04/2015 Call 5.000 0.620 0.620 0.000   0 0.620
BSLFV7 23/04/2015 Put 5.000 0.315 0.315 0.000   0 0.315
BSLFW7 23/04/2015 Call 5.250 0.485 0.485 0.000   0 0.485
BSLFX7 23/04/2015 Put 5.250 0.425 0.425 0.000   0 0.425
BSLFY7 23/04/2015 Call 5.500 0.375 0.375 0.000   0 0.375
BSLFZ7 23/04/2015 Put 5.500 0.560 0.560 0.000   0 0.560
BSLG17 23/04/2015 Call 5.750 0.280 0.280 0.000   0 0.280
BSLG27 23/04/2015 Put 5.750 0.715 0.715 0.000   0 0.715
BSLG37 23/04/2015 Call 6.000 0.205 0.205 0.000   0 0.205
BSLG47 23/04/2015 Put 6.000 0.890 0.890 0.000   0 0.890
BSLG57 23/04/2015 Call 6.250 0.145 0.145 0.000   0 0.145
BSLG67 23/04/2015 Put 6.250 1.085 1.085 0.000   0 1.085
BSLG77 23/04/2015 Call 6.500 0.105 0.105 0.000   0 0.105
BSLG87 23/04/2015 Put 6.500 1.295 1.295 0.000   0 1.295
BSLG97 23/04/2015 Call 6.750 0.080 0.080 0.000   0 0.080
BSLGK7 23/04/2015 Put 6.750 1.515 1.515 0.000   0 1.515
BSLGL7 23/04/2015 Call 7.000 0.060 0.060 0.000   0 0.060
BSLGM7 23/04/2015 Put 7.000 1.765 1.765 0.000   0 1.765
BSLEV8 25/06/2015 Call 1.200 4.070 4.070 0.000   0 4.070
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.485 3.485 0.000   0 3.485
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLET8 25/06/2015 Call 2.400 2.900 2.900 0.000   0 2.900
BSLEU8 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.008
BSLFG7 25/06/2015 Call 2.700 2.610 2.610 0.000   0 2.610
BSLFH7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 2.325 2.325 0.000   0 2.325
BSLF38 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
BSLZJ9 25/06/2015 Call 3.300 2.040 2.040 0.000   0 2.040
BSLZK9 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
BSLEX8 25/06/2015 Call 3.600 1.770 1.770 0.000   0 1.770
BSLEY8 25/06/2015 Put 3.600 0.070 0.070 0.000   0 0.070
BSLYT9 25/06/2015 Call 3.900 1.505 1.505 0.000   0 1.505
BSLYU9 25/06/2015 Put 3.900 0.105 0.105 0.000   0 0.105
BSLF48 25/06/2015 Call 4.200 1.260 1.260 0.000   100 1.260
BSLF58 25/06/2015 Put 4.200 0.155 0.155 0.000   600 0.155
BSLYP9 25/06/2015 Call 4.500 1.035 1.035 0.000   0 1.035
BSLYQ9 25/06/2015 Put 4.500 0.225 0.225 0.000   0 0.225
BSLGO8 25/06/2015 Call 4.800 0.830 0.830 0.000   0 0.830
BSLGP8 25/06/2015 Put 4.800 0.315 0.315 0.000   0 0.315
BSLYR9 25/06/2015 Call 5.100 0.655 0.655 0.000   0 0.655
BSLYS9 25/06/2015 Put 5.100 0.435 0.435 0.000   0 0.435
BSLKI8 25/06/2015 Call 5.400 0.510 0.510 0.000   400 0.510
BSLKJ8 25/06/2015 Put 5.400 0.585 0.585 0.000   0 0.585
BSLYV9 25/06/2015 Call 5.700 0.385 0.385 0.000   0 0.385
BSLYW9 25/06/2015 Put 5.700 0.760 0.760 0.000   1 0.760
BSLNY8 25/06/2015 Call 6.000 0.290 0.290 0.000   355 0.290
BSLNZ8 25/06/2015 Put 6.000 0.960 0.960 0.000   400 0.960
BSLYL9 25/06/2015 Call 6.300 0.215 0.215 0.000   1 0.215
BSLYM9 25/06/2015 Put 6.300 1.185 1.185 0.000   300 1.185
BSLUC8 25/06/2015 Call 6.600 0.160 0.160 0.000   200 0.160
BSLUD8 25/06/2015 Put 6.600 1.430 1.430 0.000   0 1.430
BSLYX9 25/06/2015 Call 6.900 0.115 0.115 0.000   500 0.115
BSLYZ9 25/06/2015 Put 6.900 1.690 1.690 0.000   0 1.690
BSLWE8 25/06/2015 Call 7.200 0.085 0.085 0.000   0 0.085
BSLWF8 25/06/2015 Put 7.200 1.965 1.965 0.000   0 1.965
BSLYN9 25/06/2015 Call 7.500 0.065 0.065 0.000   350 0.065
BSLYO9 25/06/2015 Put 7.500 2.250 2.250 0.000   0 2.250
BSLBU9 25/06/2015 Call 7.800 0.050 0.050 0.000   100 0.050
BSLBV9 25/06/2015 Put 7.800 2.550 2.550 0.000   0 2.550
BSLZL9 25/06/2015 Call 8.100 0.040 0.040 0.000   0 0.040
BSLZM9 25/06/2015 Put 8.100 2.850 2.850 0.000   0 2.850
BSLN89 25/06/2015 Call 8.400 0.035 0.035 0.000   0 0.035
BSLN99 25/06/2015 Put 8.400 3.150 3.150 0.000   0 3.150
BSLT29 25/06/2015 Call 9.000 0.030 0.030 0.000   0 0.030
BSLT39 25/06/2015 Put 9.000 3.750 3.750 0.000   0 3.750
BSLKU9 24/09/2015 Call 3.800 1.645 1.645 0.000   238 1.645
BSLKV9 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.125
BSLL19 24/09/2015 Call 4.000 1.500 1.500 0.000   0 1.500
BSLL29 24/09/2015 Put 4.000 0.170 0.170 0.000   90 0.170
BSLKY9 24/09/2015 Call 4.200 1.350 1.350 0.000   0 1.350
BSLKZ9 24/09/2015 Put 4.200 0.215 0.215 0.000   0 0.215
BSLEY7 24/09/2015 Call 4.300 1.275 1.275 0.000   0 1.275
BSLEZ7 24/09/2015 Put 4.300 0.240 0.240 0.000   0 0.240
BSLL39 24/09/2015 Call 4.400 1.205 1.205 0.000   0 1.205
BSLL49 24/09/2015 Put 4.400 0.265 0.265 0.000   0 0.265
BSLDW7 24/09/2015 Call 4.500 1.135 1.135 0.000   0 1.135
BSLDX7 24/09/2015 Put 4.500 0.295 0.295 0.000   0 0.295
BSLL59 24/09/2015 Call 4.600 1.065 1.065 0.000   0 1.065
BSLL69 24/09/2015 Put 4.600 0.325 0.325 0.000   0 0.325
BSLDU7 24/09/2015 Call 4.700 1.000 1.000 0.000   0 1.000
BSLDV7 24/09/2015 Put 4.700 0.360 0.360 0.000   0 0.360
BSLKQ9 24/09/2015 Call 4.800 0.940 0.940 0.000   0 0.940
BSLKR9 24/09/2015 Put 4.800 0.395 0.395 0.000   0 0.395
BSLDY7 24/09/2015 Call 4.900 0.880 0.880 0.000   0 0.880
BSLDZ7 24/09/2015 Put 4.900 0.435 0.435 0.000   0 0.435
BSLKS9 24/09/2015 Call 5.000 0.825 0.825 0.000   0 0.825
BSLKT9 24/09/2015 Put 5.000 0.480 0.480 0.000   0 0.480
BSLE37 24/09/2015 Call 5.250 0.690 0.690 0.000   0 0.690
BSLE47 24/09/2015 Put 5.250 0.595 0.595 0.000   0 0.595
BSLKO9 24/09/2015 Call 5.500 0.580 0.580 0.000   35 0.580
BSLKP9 24/09/2015 Put 5.500 0.725 0.725 0.000   0 0.725
BSLE97 24/09/2015 Call 5.750 0.485 0.485 0.000   400 0.485
BSLEF7 24/09/2015 Put 5.750 0.875 0.875 0.000   0 0.875
BSLKW9 24/09/2015 Call 6.000 0.400 0.400 0.000   37 0.400
BSLKX9 24/09/2015 Put 6.000 1.040 1.040 0.000   90 1.040
BSLE57 24/09/2015 Call 6.250 0.325 0.325 0.000   0 0.325
BSLE67 24/09/2015 Put 6.250 1.215 1.215 0.000   0 1.215
BSLLB9 24/09/2015 Call 6.500 0.265 0.265 0.000   0 0.265
BSLLC9 24/09/2015 Put 6.500 1.405 1.405 0.000   0 1.405
BSLE77 24/09/2015 Call 6.750 0.215 0.215 0.000   0 0.215
BSLE87 24/09/2015 Put 6.750 1.610 1.610 0.000   0 1.610
BSLLD9 24/09/2015 Call 7.000 0.175 0.175 0.000   0 0.175
BSLLE9 24/09/2015 Put 7.000 1.820 1.820 0.000   0 1.820
BSLE17 24/09/2015 Call 7.250 0.145 0.145 0.000   0 0.145
BSLE27 24/09/2015 Put 7.250 2.045 2.045 0.000   0 2.045
BSLMN9 24/09/2015 Call 7.500 0.115 0.115 0.000   400 0.115
BSLMO9 24/09/2015 Put 7.500 2.270 2.270 0.000   0 2.270
BSLNK9 24/09/2015 Call 8.000 0.075 0.075 0.000   0 0.075
BSLNL9 24/09/2015 Put 8.000 2.750 2.750 0.000   0 2.750
BSLT49 24/09/2015 Call 8.500 0.045 0.045 0.000   0 0.045
BSLT59 24/09/2015 Put 8.500 3.250 3.250 0.000   0 3.250
BSLQ48 17/12/2015 Call 3.600 1.865 1.865 0.000   83 1.865
BSLQ58 17/12/2015 Put 3.600 0.210 0.210 0.000   83 0.210
BSLQ28 17/12/2015 Call 3.800 1.700 1.700 0.000   0 1.700
BSLQ38 17/12/2015 Put 3.800 0.195 0.195 0.000   0 0.195
BSLQ88 17/12/2015 Call 4.000 1.545 1.545 0.000   0 1.545
BSLQ98 17/12/2015 Put 4.000 0.220 0.220 0.000   0 0.220
BSLQ68 17/12/2015 Call 4.200 1.400 1.400 0.000   0 1.400
BSLQ78 17/12/2015 Put 4.200 0.260 0.260 0.000   0 0.260
BSLQC8 17/12/2015 Call 4.400 1.265 1.265 0.000   0 1.265
BSLQD8 17/12/2015 Put 4.400 0.320 0.320 0.000   0 0.320
BSLQE8 17/12/2015 Call 4.600 1.135 1.135 0.000   0 1.135
BSLQF8 17/12/2015 Put 4.600 0.385 0.385 0.000   0 0.385
BSLUG8 17/12/2015 Call 4.800 1.015 1.015 0.000   0 1.015
BSLUH8 17/12/2015 Put 4.800 0.460 0.460 0.000   0 0.460
BSLUI8 17/12/2015 Call 5.000 0.905 0.905 0.000   36 0.905
BSLUJ8 17/12/2015 Put 5.000 0.545 0.545 0.000   52 0.545
BSLUE8 17/12/2015 Call 5.500 0.675 0.675 0.000   120 0.675
BSLUF8 17/12/2015 Put 5.500 0.800 0.800 0.000   154 0.800
BSLWG8 17/12/2015 Call 6.000 0.490 0.490 0.000   10 0.490
BSLWH8 17/12/2015 Put 6.000 1.110 1.110 0.000   0 1.110
BSLWW8 17/12/2015 Call 6.500 0.350 0.350 0.000   0 0.350
BSLWX8 17/12/2015 Put 6.500 1.465 1.465 0.000   0 1.465
BSLXB8 17/12/2015 Call 7.000 0.255 0.255 0.000   0 0.255
BSLXC8 17/12/2015 Put 7.000 1.870 1.870 0.000   0 1.870
BSLC99 17/12/2015 Call 7.500 0.180 0.180 0.000   0 0.180
BSLCF9 17/12/2015 Put 7.500 2.305 2.305 0.000   0 2.305
BSLNM9 17/12/2015 Call 8.000 0.130 0.130 0.000   150 0.130
BSLNN9 17/12/2015 Put 8.000 2.765 2.765 0.000   0 2.765
BSLT69 17/12/2015 Call 8.500 0.095 0.095 0.000   0 0.095
BSLT79 17/12/2015 Put 8.500 3.250 3.250 0.000   0 3.250
BSLEI7 23/03/2016 Call 4.200 1.490 1.490 0.000   0 1.490
BSLEJ7 23/03/2016 Put 4.200 0.300 0.300 0.000   0 0.300
BSLX49 23/03/2016 Call 4.400 1.365 1.365 0.000   0 1.365
BSLX59 23/03/2016 Put 4.400 0.370 0.370 0.000   0 0.370
BSLUP9 23/03/2016 Call 4.600 1.250 1.250 0.000   0 1.250
BSLUQ9 23/03/2016 Put 4.600 0.445 0.445 0.000   0 0.445
BSLUX9 23/03/2016 Call 4.800 1.140 1.140 0.000   0 1.140
BSLUY9 23/03/2016 Put 4.800 0.525 0.525 0.000   0 0.525
BSLUZ9 23/03/2016 Call 5.000 1.035 1.035 0.000   0 1.035
BSLV19 23/03/2016 Put 5.000 0.620 0.620 0.000   0 0.620
BSLV29 23/03/2016 Call 5.500 0.805 0.805 0.000   0 0.805
BSLV39 23/03/2016 Put 5.500 0.880 0.880 0.000   0 0.880
BSLUV9 23/03/2016 Call 6.000 0.615 0.615 0.000   0 0.615
BSLUW9 23/03/2016 Put 6.000 1.185 1.185 0.000   0 1.185
BSLV69 23/03/2016 Call 6.500 0.465 0.465 0.000   0 0.465
BSLV79 23/03/2016 Put 6.500 1.530 1.530 0.000   0 1.530
BSLUR9 23/03/2016 Call 7.000 0.355 0.355 0.000   0 0.355
BSLUS9 23/03/2016 Put 7.000 1.910 1.910 0.000   0 1.910
BSLV49 23/03/2016 Call 7.500 0.275 0.275 0.000   0 0.275
BSLV59 23/03/2016 Put 7.500 2.325 2.325 0.000   0 2.325
BSLUT9 23/03/2016 Call 8.000 0.215 0.215 0.000   0 0.215
BSLUU9 23/03/2016 Put 8.000 2.775 2.775 0.000   0 2.775
BSLV89 23/03/2016 Call 8.500 0.130 0.130 0.000   0 0.130
BSLV99 23/03/2016 Put 8.500 3.255 3.255 0.000   0 3.255
BSLFL9 23/06/2016 Call 3.800 1.865 1.865 0.000   0 1.865
BSLFM9 23/06/2016 Put 3.800 0.245 0.245 0.000   0 0.245
BSLFV9 23/06/2016 Call 4.000 1.725 1.725 0.000   0 1.725
BSLFW9 23/06/2016 Put 4.000 0.295 0.295 0.000   0 0.295
BSLFT9 23/06/2016 Call 4.200 1.595 1.595 0.000   0 1.595
BSLFU9 23/06/2016 Put 4.200 0.355 0.355 0.000   0 0.355
BSLFH9 23/06/2016 Call 4.400 1.470 1.470 0.000   0 1.470
BSLFI9 23/06/2016 Put 4.400 0.420 0.420 0.000   0 0.420
BSLFN9 23/06/2016 Call 4.600 1.350 1.350 0.000   0 1.350
BSLFO9 23/06/2016 Put 4.600 0.500 0.500 0.000   0 0.500
BSLFP9 23/06/2016 Call 4.800 1.235 1.235 0.000   0 1.235
BSLFQ9 23/06/2016 Put 4.800 0.575 0.575 0.000   0 0.575
BSLFR9 23/06/2016 Call 5.000 1.135 1.135 0.000   0 1.135
BSLFS9 23/06/2016 Put 5.000 0.670 0.670 0.000   105 0.670
BSLFX9 23/06/2016 Call 5.500 0.900 0.900 0.000   0 0.900
BSLFY9 23/06/2016 Put 5.500 0.930 0.930 0.000   0 0.930
BSLFJ9 23/06/2016 Call 6.000 0.710 0.710 0.000   0 0.710
BSLFK9 23/06/2016 Put 6.000 1.240 1.240 0.000   0 1.240
BSLFZ9 23/06/2016 Call 6.500 0.555 0.555 0.000   0 0.555
BSLG19 23/06/2016 Put 6.500 1.585 1.585 0.000   0 1.585
BSLG29 23/06/2016 Call 7.000 0.440 0.440 0.000   0 0.440
BSLG39 23/06/2016 Put 7.000 1.965 1.965 0.000   0 1.965
BSLII9 23/06/2016 Call 7.500 0.355 0.355 0.000   0 0.355
BSLIJ9 23/06/2016 Put 7.500 2.370 2.370 0.000   0 2.370
BSLNO9 23/06/2016 Call 8.000 0.285 0.285 0.000   0 0.285
BSLNP9 23/06/2016 Put 8.000 2.800 2.800 0.000   0 2.800
BSLT89 23/06/2016 Call 8.500 0.185 0.185 0.000   0 0.185
BSLT99 23/06/2016 Put 8.500 3.255 3.255 0.000   0 3.255
BSLEK7 22/12/2016 Call 4.200 1.720 1.720 0.000   0 1.720
BSLEL7 22/12/2016 Put 4.200 0.425 0.425 0.000   0 0.425
BSLQI9 22/12/2016 Call 4.400 1.615 1.615 0.000   0 1.615
BSLQJ9 22/12/2016 Put 4.400 0.500 0.500 0.000   35 0.500
BSLQK9 22/12/2016 Call 4.600 1.500 1.500 0.000   0 1.500
BSLQL9 22/12/2016 Put 4.600 0.580 0.580 0.000   0 0.580
BSLQM9 22/12/2016 Call 4.800 1.395 1.395 0.000   0 1.395
BSLQN9 22/12/2016 Put 4.800 0.665 0.665 0.000   0 0.665
BSLQO9 22/12/2016 Call 5.000 1.295 1.295 0.000   0 1.295
BSLQP9 22/12/2016 Put 5.000 0.760 0.760 0.000   0 0.760
BSLQQ9 22/12/2016 Call 5.500 1.070 1.070 0.000   0 1.070
BSLQR9 22/12/2016 Put 5.500 1.015 1.015 0.000   0 1.015
BSLQE9 22/12/2016 Call 6.000 0.880 0.880 0.000   0 0.880
BSLQF9 22/12/2016 Put 6.000 1.310 1.310 0.000   0 1.310
BSLQS9 22/12/2016 Call 6.500 0.715 0.715 0.000   0 0.715
BSLQT9 22/12/2016 Put 6.500 1.640 1.640 0.000   0 1.640
BSLQG9 22/12/2016 Call 7.000 0.575 0.575 0.000   0 0.575
BSLQH9 22/12/2016 Put 7.000 2.005 2.005 0.000   0 2.005
BSLQU9 22/12/2016 Call 7.500 0.465 0.465 0.000   0 0.465
BSLQV9 22/12/2016 Put 7.500 2.400 2.400 0.000   0 2.400
BSLQY9 22/12/2016 Call 8.000 0.375 0.375 0.000   0 0.375
BSLQZ9 22/12/2016 Put 8.000 2.820 2.820 0.000   0 2.820
BSLTA9 22/12/2016 Call 8.500 0.300 0.300 0.000   0 0.300
BSLTB9 22/12/2016 Put 8.500 3.270 3.270 0.000   0 3.270
BSLEM7 29/06/2017 Call 4.200 1.875 1.875 0.000   0 1.875
BSLEN7 29/06/2017 Put 4.200 0.500 0.500 0.000   0 0.500
BSLZD9 29/06/2017 Call 4.400 1.760 1.760 0.000   0 1.760
BSLZE9 29/06/2017 Put 4.400 0.575 0.575 0.000   0 0.575
BSLZB9 29/06/2017 Call 4.600 1.645 1.645 0.000   0 1.645
BSLZC9 29/06/2017 Put 4.600 0.655 0.655 0.000   0 0.655
BSLZ79 29/06/2017 Call 4.800 1.550 1.550 0.000   0 1.550
BSLZ89 29/06/2017 Put 4.800 0.745 0.745 0.000   0 0.745
BSLZ99 29/06/2017 Call 5.000 1.455 1.455 0.000   0 1.455
BSLZA9 29/06/2017 Put 5.000 0.835 0.835 0.000   100 0.835
BSLZF9 29/06/2017 Call 5.500 1.235 1.235 0.000   0 1.235
BSLZG9 29/06/2017 Put 5.500 1.095 1.095 0.000   0 1.095
BSLZ59 29/06/2017 Call 6.000 1.040 1.040 0.000   0 1.040
BSLZ69 29/06/2017 Put 6.000 1.385 1.385 0.000   0 1.385
BSLZ39 29/06/2017 Call 6.500 0.870 0.870 0.000   0 0.870
BSLZ49 29/06/2017 Put 6.500 1.710 1.710 0.000   0 1.710
BSLZH9 29/06/2017 Call 7.000 0.730 0.730 0.000   0 0.730
BSLZI9 29/06/2017 Put 7.000 2.065 2.065 0.000   0 2.065
BSLZ19 29/06/2017 Call 7.500 0.610 0.610 0.000   0 0.610
BSLZ29 29/06/2017 Put 7.500 2.450 2.450 0.000   0 2.450
BSLZN9 29/06/2017 Call 8.000 0.505 0.505 0.000   0 0.505
BSLZO9 29/06/2017 Put 8.000 2.860 2.860 0.000   0 2.860
BSLBV7 29/06/2017 Call 8.500 0.420 0.420 0.000   0 0.420
BSLBW7 29/06/2017 Put 8.500 3.295 3.295 0.000   0 3.295

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.