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 * 5.670 Down -0.050 5.620 5.670 5.760 5.780 5.620 2,564,566 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 3.870 3.870 0.000   0 3.920
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 3.270 3.270 0.000   0 3.320
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 2.975 2.975 0.000   0 3.025
BSLKF9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLJT8 25/09/2014 Call 3.000 2.675 2.675 0.000   197 2.725
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 2.425
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 2.125
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 1.825
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 1.525
BSLJS8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLK89 25/09/2014 Call 4.500 1.180 1.180 0.000   50 1.225
BSLK99 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BSLJJ8 25/09/2014 Call 4.800 0.880 0.880 0.000   0 0.930
BSLJK8 25/09/2014 Put 4.800 0.000 0.000 0.000   1,720 0.000
BSLKM9 25/09/2014 Call 5.100 0.590 0.590 0.000   200 0.640
BSLKN9 25/09/2014 Put 5.100 0.004 0.004 0.000   1,120 0.002
BSLKE8 25/09/2014 Call 5.400 0.320 0.320 0.000   900 0.365
BSLKF8 25/09/2014 Put 5.400 0.030 0.030 0.000   3,264 0.020
BSLKC9 25/09/2014 Call 5.700 0.120 0.120 0.080 760 3,548 0.150
BSLKD9 25/09/2014 Put 5.700 0.130 0.130 0.000   1,855 0.090
BSLNU8 25/09/2014 Call 6.000 0.025 0.025 0.000   29,566 0.040
BSLNV8 25/09/2014 Put 6.000 0.350 0.350 0.000   0 0.285
BSLKK9 25/09/2014 Call 6.300 0.003 0.003 0.000   1,700 0.005
BSLKL9 25/09/2014 Put 6.300 0.630 0.630 0.000   100 0.580
BSLU88 25/09/2014 Call 6.600 0.000 0.000 0.000   2,840 0.000
BSLU98 25/09/2014 Put 6.600 0.930 0.930 0.000   0 0.880
BSLKA9 25/09/2014 Call 6.900 0.000 0.000 0.000   0 0.000
BSLKB9 25/09/2014 Put 6.900 1.230 1.230 0.000   0 1.180
BSLWA8 25/09/2014 Call 7.200 0.000 0.000 0.000   290 0.000
BSLWB8 25/09/2014 Put 7.200 1.530 1.530 0.000   0 1.480
BSLJS9 25/09/2014 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJR9 25/09/2014 Put 7.510 1.835 1.835 0.000   0 1.785
BSLBQ9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
BSLBR9 25/09/2014 Put 7.800 2.130 2.130 0.000   0 2.080
BSLJU9 25/09/2014 Call 8.110 0.000 0.000 0.000   0 0.000
BSLJT9 25/09/2014 Put 8.110 2.435 2.435 0.000   1,960 2.385
BSLJV9 25/09/2014 Call 8.410 0.000 0.000 0.000   0 0.000
BSLJW9 25/09/2014 Put 8.410 2.735 2.735 0.000   0 2.685
BSLVM9 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
BSLVN9 25/09/2014 Put 8.700 3.030 3.030 0.000   0 2.980
BSLBZ7 30/10/2014 Call 4.400 1.295 1.295 0.000   0 1.345
BSLC17 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.015
BSLYB9 30/10/2014 Call 4.500 1.195 1.195 0.000   0 1.250
BSLYC9 30/10/2014 Put 4.500 0.020 0.020 0.000   0 0.015
BSLX29 30/10/2014 Call 4.600 1.100 1.100 0.000   0 1.155
BSLX39 30/10/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BSLWX9 30/10/2014 Call 4.700 1.005 1.005 0.000   0 1.060
BSLWY9 30/10/2014 Put 4.700 0.025 0.025 0.000   0 0.025
BSLWL9 30/10/2014 Call 4.800 0.915 0.915 0.000   0 0.965
BSLWM9 30/10/2014 Put 4.800 0.030 0.030 0.000   0 0.030
BSLVU9 30/10/2014 Call 4.900 0.825 0.825 0.000   0 0.875
BSLVV9 30/10/2014 Put 4.900 0.035 0.035 0.000   0 0.035
BSLW59 30/10/2014 Call 5.000 0.735 0.735 0.000   0 0.785
BSLW69 30/10/2014 Put 5.000 0.045 0.045 0.000   300 0.045
BSLWD9 30/10/2014 Call 5.250 0.530 0.530 0.000   0 0.575
BSLWE9 30/10/2014 Put 5.250 0.090 0.090 0.000   100 0.085
BSLVQ9 30/10/2014 Call 5.500 0.355 0.355 0.000   20 0.390
BSLVR9 30/10/2014 Put 5.500 0.160 0.160 0.000   151 0.150
BSLWB9 30/10/2014 Call 5.750 0.220 0.220 0.235 50 1,072 0.245
BSLWC9 30/10/2014 Put 5.750 0.265 0.265 0.000   252 0.255
BSLW39 30/10/2014 Call 6.000 0.125 0.125 0.140 50 6,110 0.145
BSLW49 30/10/2014 Put 6.000 0.410 0.410 0.000   278 0.405
BSLWF9 30/10/2014 Call 6.250 0.065 0.065 0.000   74 0.080
BSLWG9 30/10/2014 Put 6.250 0.600 0.600 0.000   0 0.590
BSLW19 30/10/2014 Call 6.500 0.035 0.035 0.000   431 0.040
BSLW29 30/10/2014 Put 6.500 0.830 0.830 0.000   0 0.805
BSLW79 30/10/2014 Call 6.750 0.015 0.015 0.000   27 0.020
BSLW89 30/10/2014 Put 6.750 1.080 1.080 0.000   0 1.040
BSLWJ9 30/10/2014 Call 7.000 0.008 0.008 0.000   0 0.010
BSLWK9 30/10/2014 Put 7.000 1.330 1.330 0.000   0 1.280
BSLVS9 30/10/2014 Call 7.250 0.004 0.004 0.000   0 0.007
BSLVT9 30/10/2014 Put 7.250 1.580 1.580 0.000   0 1.530
BSLVY9 30/10/2014 Call 7.500 0.002 0.002 0.000   0 0.004
BSLVZ9 30/10/2014 Put 7.500 1.830 1.830 0.000   0 1.780
BSLW99 30/10/2014 Call 7.750 0.001 0.001 0.000   0 0.002
BSLWA9 30/10/2014 Put 7.750 2.080 2.080 0.000   0 2.030
BSLWH9 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.001
BSLWI9 30/10/2014 Put 8.000 2.330 2.330 0.000   0 2.280
BSLVW9 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.001
BSLVX9 30/10/2014 Put 8.250 2.580 2.580 0.000   0 2.530
BSLC27 27/11/2014 Call 4.400 1.315 1.315 0.000   0 1.365
BSLC37 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.020
BSLYD9 27/11/2014 Call 4.500 1.225 1.225 0.000   0 1.270
BSLYE9 27/11/2014 Put 4.500 0.025 0.025 0.000   0 0.030
BSLY79 27/11/2014 Call 4.600 1.130 1.130 0.000   0 1.180
BSLY89 27/11/2014 Put 4.600 0.035 0.035 0.000   0 0.035
BSLXH9 27/11/2014 Call 4.700 1.040 1.040 0.000   0 1.090
BSLXI9 27/11/2014 Put 4.700 0.040 0.040 0.000   0 0.040
BSLXY9 27/11/2014 Call 4.800 0.950 0.950 0.000   0 1.000
BSLXZ9 27/11/2014 Put 4.800 0.055 0.055 0.000   0 0.055
BSLXF9 27/11/2014 Call 4.900 0.865 0.865 0.000   0 0.910
BSLXG9 27/11/2014 Put 4.900 0.070 0.070 0.000   120 0.065
BSLXP9 27/11/2014 Call 5.000 0.780 0.780 0.000   0 0.830
BSLXQ9 27/11/2014 Put 5.000 0.085 0.085 0.000   87 0.080
BSLY19 27/11/2014 Call 5.250 0.590 0.590 0.000   0 0.630
BSLY29 27/11/2014 Put 5.250 0.140 0.140 0.000   7,499 0.130
BSLXL9 27/11/2014 Call 5.500 0.425 0.425 0.000   0 0.465
BSLXM9 27/11/2014 Put 5.500 0.225 0.225 0.000   0 0.210
BSLXT9 27/11/2014 Call 5.750 0.295 0.295 0.000   227 0.325
BSLXU9 27/11/2014 Put 5.750 0.340 0.340 0.000   0 0.320
BSLY39 27/11/2014 Call 6.000 0.190 0.190 0.000   20 0.215
BSLY49 27/11/2014 Put 6.000 0.480 0.480 0.000   50 0.460
BSLXC9 27/11/2014 Call 6.250 0.120 0.120 0.000   10 0.135
BSLXD9 27/11/2014 Put 6.250 0.650 0.650 0.000   0 0.635
BSLXJ9 27/11/2014 Call 6.500 0.070 0.070 0.000   50 0.085
BSLXK9 27/11/2014 Put 6.500 0.845 0.845 0.000   0 0.830
BSLXV9 27/11/2014 Call 6.750 0.045 0.045 0.000   0 0.050
BSLXW9 27/11/2014 Put 6.750 1.080 1.080 0.000   0 1.045
BSLY59 27/11/2014 Call 7.000 0.030 0.030 0.000   160 0.030
BSLY69 27/11/2014 Put 7.000 1.330 1.330 0.000   0 1.280
BSLXA9 27/11/2014 Call 7.250 0.020 0.020 0.000   0 0.020
BSLXB9 27/11/2014 Put 7.250 1.580 1.580 0.000   0 1.530
BSLXN9 27/11/2014 Call 7.500 0.010 0.010 0.000   0 0.010
BSLXO9 27/11/2014 Put 7.500 1.830 1.830 0.000   0 1.780
BSLXR9 27/11/2014 Call 7.750 0.007 0.007 0.000   0 0.008
BSLXS9 27/11/2014 Put 7.750 2.080 2.080 0.000   0 2.030
BSLBR7 27/11/2014 Call 8.000 0.004 0.004 0.000   0 0.005
BSLBS7 27/11/2014 Put 8.000 2.330 2.330 0.000   0 2.280
BSLD18 18/12/2014 Call 1.200 4.480 4.480 0.000   1,400 4.530
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 3.885 3.885 0.000   0 3.935
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 3.290 3.290 0.000   1,400 3.345
BSLCZ8 18/12/2014 Put 2.400 0.000 0.000 0.000   400 0.000
BSLCS8 18/12/2014 Call 3.000 2.695 2.695 0.000   50 2.755
BSLCT8 18/12/2014 Put 3.000 0.002 0.002 0.000   0 0.002
BSLRK9 18/12/2014 Call 3.300 2.400 2.400 0.000   0 2.455
BSLRL9 18/12/2014 Put 3.300 0.006 0.006 0.000   0 0.005
BSLD38 18/12/2014 Call 3.600 2.105 2.105 0.000   0 2.160
BSLD48 18/12/2014 Put 3.600 0.010 0.010 0.000   0 0.010
BSLQ89 18/12/2014 Call 3.900 1.815 1.815 0.000   0 1.865
BSLQ99 18/12/2014 Put 3.900 0.020 0.020 0.000   0 0.020
BSLCW8 18/12/2014 Call 4.200 1.530 1.530 0.000   125 1.580
BSLCX8 18/12/2014 Put 4.200 0.035 0.035 0.000   200 0.035
BSLQ49 18/12/2014 Call 4.500 1.255 1.255 0.000   0 1.300
BSLQ59 18/12/2014 Put 4.500 0.055 0.055 0.000   0 0.055
BSLGM8 18/12/2014 Call 4.800 0.995 0.995 0.000   0 1.035
BSLGN8 18/12/2014 Put 4.800 0.090 0.090 0.000   2,500 0.085
BSLQA9 18/12/2014 Call 5.100 0.755 0.755 0.000   300 0.790
BSLQB9 18/12/2014 Put 5.100 0.145 0.145 0.000   1,500 0.140
BSLKG8 18/12/2014 Call 5.400 0.545 0.545 0.000   0 0.580
BSLKH8 18/12/2014 Put 5.400 0.235 0.235 0.000   1,601 0.220
BSLQ29 18/12/2014 Call 5.700 0.375 0.375 0.000   17,167 0.400
BSLQ39 18/12/2014 Put 5.700 0.360 0.360 0.000   468 0.340
BSLNW8 18/12/2014 Call 6.000 0.245 0.245 0.000   1,060 0.265
BSLNX8 18/12/2014 Put 6.000 0.525 0.525 0.000   400 0.500
BSLQC9 18/12/2014 Call 6.300 0.155 0.155 0.000   222 0.170
BSLQD9 18/12/2014 Put 6.300 0.735 0.735 0.000   300 0.705
BSLUA8 18/12/2014 Call 6.600 0.095 0.095 0.000   488 0.105
BSLUB8 18/12/2014 Put 6.600 0.980 0.980 0.000   200 0.945
BSLPZ9 18/12/2014 Call 6.900 0.060 0.060 0.000   0 0.065
BSLQ19 18/12/2014 Put 6.900 1.250 1.250 0.000   0 1.210
BSLWC8 18/12/2014 Call 7.200 0.040 0.040 0.000   2,315 0.045
BSLWD8 18/12/2014 Put 7.200 1.535 1.535 0.000   0 1.490
BSLQ69 18/12/2014 Call 7.500 0.025 0.025 0.000   0 0.035
BSLQ79 18/12/2014 Put 7.500 1.830 1.830 0.000   0 1.785
BSLBS9 18/12/2014 Call 7.800 0.020 0.020 0.000   40 0.025
BSLBT9 18/12/2014 Put 7.800 2.130 2.130 0.000   0 2.080
BSLRI9 18/12/2014 Call 8.100 0.015 0.015 0.000   196 0.020
BSLRJ9 18/12/2014 Put 8.100 2.430 2.430 0.000   0 2.380
BSLN49 18/12/2014 Call 8.400 0.009 0.009 0.000   0 0.015
BSLN59 18/12/2014 Put 8.400 2.730 2.730 0.000   0 2.680
BSLVO9 18/12/2014 Call 8.700 0.006 0.006 0.000   0 0.010
BSLVP9 18/12/2014 Put 8.700 3.030 3.030 0.000   0 2.985
BSLYK9 18/12/2014 Call 13.010 0.000 0.000 0.000   0 0.000
BSLYJ9 18/12/2014 Put 13.010 7.250 7.250 0.000   502 7.200
BSLC87 29/01/2015 Call 4.400 1.375 1.375 0.000   0 1.415
BSLC97 29/01/2015 Put 4.400 0.055 0.055 0.000   120 0.050
BSLC67 29/01/2015 Call 4.500 1.285 1.285 0.000   0 1.330
BSLC77 29/01/2015 Put 4.500 0.065 0.065 0.000   0 0.060
BSLC47 29/01/2015 Call 4.600 1.200 1.200 0.000   0 1.245
BSLC57 29/01/2015 Put 4.600 0.075 0.075 0.000   0 0.075
BSLB97 29/01/2015 Call 4.700 1.115 1.115 0.000   0 1.160
BSLBF7 29/01/2015 Put 4.700 0.095 0.095 0.000   58 0.085
BSLBP7 29/01/2015 Call 4.800 1.035 1.035 0.000   0 1.075
BSLBQ7 29/01/2015 Put 4.800 0.110 0.110 0.000   0 0.105
BSLB57 29/01/2015 Call 4.900 0.955 0.955 0.000   0 0.995
BSLB67 29/01/2015 Put 4.900 0.130 0.130 0.000   150 0.125
BSLZP9 29/01/2015 Call 5.000 0.880 0.880 0.000   0 0.920
BSLZQ9 29/01/2015 Put 5.000 0.155 0.155 0.000   0 0.150
BSLBK7 29/01/2015 Call 5.250 0.700 0.700 0.000   0 0.740
BSLBL7 29/01/2015 Put 5.250 0.230 0.230 0.000   0 0.220
BSLB77 29/01/2015 Call 5.500 0.550 0.550 0.000   0 0.585
BSLB87 29/01/2015 Put 5.500 0.325 0.325 0.000   0 0.310
BSLB37 29/01/2015 Call 5.750 0.420 0.420 0.000   0 0.450
BSLB47 29/01/2015 Put 5.750 0.440 0.440 0.000   0 0.430
BSLZR9 29/01/2015 Call 6.000 0.310 0.310 0.000   100 0.335
BSLZS9 29/01/2015 Put 6.000 0.585 0.585 0.000   0 0.565
BSLBI7 29/01/2015 Call 6.250 0.225 0.225 0.000   0 0.245
BSLBJ7 29/01/2015 Put 6.250 0.745 0.745 0.000   0 0.725
BSLZX9 29/01/2015 Call 6.500 0.155 0.155 0.000   0 0.175
BSLZY9 29/01/2015 Put 6.500 0.925 0.925 0.000   0 0.900
BSLZV9 29/01/2015 Call 6.750 0.105 0.105 0.000   0 0.120
BSLZW9 29/01/2015 Put 6.750 1.125 1.125 0.000   0 1.095
BSLBM7 29/01/2015 Call 7.000 0.070 0.070 0.000   0 0.080
BSLBO7 29/01/2015 Put 7.000 1.340 1.340 0.000   0 1.310
BSLBG7 29/01/2015 Call 7.250 0.045 0.045 0.000   0 0.055
BSLBH7 29/01/2015 Put 7.250 1.580 1.580 0.000   0 1.540
BSLB17 29/01/2015 Call 7.500 0.035 0.035 0.000   0 0.040
BSLB27 29/01/2015 Put 7.500 1.830 1.830 0.000   0 1.780
BSLZT9 29/01/2015 Call 7.750 0.030 0.030 0.000   0 0.030
BSLZU9 29/01/2015 Put 7.750 2.080 2.080 0.000   0 2.030
BSLBT7 29/01/2015 Call 8.000 0.035 0.035 0.000   0 0.025
BSLBU7 29/01/2015 Put 8.000 2.330 2.330 0.000   0 2.280
BSLCX7 26/02/2015 Call 4.500 1.310 1.310 0.000   0 1.360
BSLCY7 26/02/2015 Put 4.500 0.090 0.090 0.000   260 0.080
BSLCN7 26/02/2015 Call 4.600 1.230 1.230 0.000   0 1.270
BSLCO7 26/02/2015 Put 4.600 0.105 0.105 0.000   0 0.095
BSLCT7 26/02/2015 Call 4.700 1.145 1.145 0.000   0 1.185
BSLCU7 26/02/2015 Put 4.700 0.120 0.120 0.000   0 0.115
BSLCJ7 26/02/2015 Call 4.800 1.065 1.065 0.000   0 1.105
BSLCK7 26/02/2015 Put 4.800 0.145 0.145 0.000   58 0.135
BSLCV7 26/02/2015 Call 4.900 0.990 0.990 0.000   0 1.030
BSLCW7 26/02/2015 Put 4.900 0.165 0.165 0.000   0 0.160
BSLCL7 26/02/2015 Call 5.000 0.920 0.920 0.000   0 0.960
BSLCM7 26/02/2015 Put 5.000 0.190 0.190 0.000   0 0.180
BSLCZ7 26/02/2015 Call 5.250 0.750 0.750 0.000   0 0.790
BSLD17 26/02/2015 Put 5.250 0.270 0.270 0.000   100 0.255
BSLCP7 26/02/2015 Call 5.500 0.605 0.605 0.000   0 0.635
BSLCQ7 26/02/2015 Put 5.500 0.370 0.370 0.000   0 0.350
BSLCF7 26/02/2015 Call 5.750 0.475 0.475 0.000   0 0.505
BSLCG7 26/02/2015 Put 5.750 0.490 0.490 0.000   0 0.465
BSLD67 26/02/2015 Call 6.000 0.370 0.370 0.000   0 0.390
BSLD77 26/02/2015 Put 6.000 0.630 0.630 0.000   0 0.600
BSLD47 26/02/2015 Call 6.250 0.275 0.275 0.000   0 0.295
BSLD57 26/02/2015 Put 6.250 0.790 0.790 0.000   0 0.760
BSLCR7 26/02/2015 Call 6.500 0.205 0.205 0.000   0 0.220
BSLCS7 26/02/2015 Put 6.500 0.970 0.970 0.000   0 0.935
BSLCH7 26/02/2015 Call 6.750 0.145 0.145 0.000   0 0.160
BSLCI7 26/02/2015 Put 6.750 1.165 1.165 0.000   0 1.125
BSLD87 26/02/2015 Call 7.000 0.105 0.105 0.000   0 0.115
BSLD97 26/02/2015 Put 7.000 1.380 1.380 0.000   0 1.335
BSLD27 26/02/2015 Call 7.250 0.075 0.075 0.000   0 0.080
BSLD37 26/02/2015 Put 7.250 1.600 1.600 0.000   0 1.555
BSLDK7 26/02/2015 Call 7.500 0.055 0.055 0.000   0 0.060
BSLDL7 26/02/2015 Put 7.500 1.835 1.835 0.000   0 1.785
BSLWP9 26/03/2015 Call 2.200 3.505 3.505 0.000   187 3.550
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.775 1.775 0.000   0 1.820
BSLY98 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.040
BSLY68 26/03/2015 Call 4.200 1.595 1.595 0.000   108 1.640
BSLY78 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.060
BSLYA8 26/03/2015 Call 4.400 1.420 1.420 0.000   0 1.465
BSLYB8 26/03/2015 Put 4.400 0.090 0.090 0.000   0 0.085
BSLYF9 26/03/2015 Call 4.500 1.335 1.335 0.000   0 1.385
BSLYG9 26/03/2015 Put 4.500 0.110 0.110 0.000   0 0.105
BSLYC8 26/03/2015 Call 4.600 1.250 1.250 0.000   0 1.300
BSLYD8 26/03/2015 Put 4.600 0.125 0.125 0.000   36 0.120
BSLUJ9 26/03/2015 Call 4.700 1.170 1.170 0.000   0 1.220
BSLUK9 26/03/2015 Put 4.700 0.145 0.145 0.000   0 0.140
BSLYG8 26/03/2015 Call 4.800 1.095 1.095 0.000   0 1.145
BSLYH8 26/03/2015 Put 4.800 0.165 0.165 0.000   300 0.160
BSLUF9 26/03/2015 Call 4.900 1.020 1.020 0.000   0 1.070
BSLUG9 26/03/2015 Put 4.900 0.190 0.190 0.000   0 0.185
BSLYI8 26/03/2015 Call 5.000 0.950 0.950 0.000   60 0.995
BSLYJ8 26/03/2015 Put 5.000 0.220 0.220 0.000   160 0.210
BSLUL9 26/03/2015 Call 5.250 0.785 0.785 0.000   9 0.825
BSLUM9 26/03/2015 Put 5.250 0.300 0.300 0.000   300 0.290
BSLYM8 26/03/2015 Call 5.500 0.640 0.640 0.000   0 0.675
BSLYN8 26/03/2015 Put 5.500 0.405 0.405 0.000   132 0.390
BSLUD9 26/03/2015 Call 5.750 0.510 0.510 0.000   210 0.540
BSLUE9 26/03/2015 Put 5.750 0.525 0.525 0.000   25 0.505
BSLYE8 26/03/2015 Call 6.000 0.405 0.405 0.000   224 0.430
BSLYF8 26/03/2015 Put 6.000 0.665 0.665 0.000   232 0.640
BSLUN9 26/03/2015 Call 6.250 0.310 0.310 0.000   156 0.335
BSLUO9 26/03/2015 Put 6.250 0.825 0.825 0.000   0 0.785
BSLYK8 26/03/2015 Call 6.500 0.240 0.240 0.000   50 0.260
BSLYL8 26/03/2015 Put 6.500 1.000 1.000 0.000   0 0.945
BSLUB9 26/03/2015 Call 6.750 0.180 0.180 0.000   0 0.195
BSLUC9 26/03/2015 Put 6.750 1.190 1.190 0.000   0 1.115
BSLYO8 26/03/2015 Call 7.000 0.135 0.135 0.000   150 0.150
BSLYP8 26/03/2015 Put 7.000 1.400 1.400 0.000   0 1.300
BSLUH9 26/03/2015 Call 7.250 0.100 0.100 0.000   0 0.110
BSLUI9 26/03/2015 Put 7.250 1.615 1.615 0.000   0 1.530
BSLC79 26/03/2015 Call 7.500 0.075 0.075 0.000   554 0.085
BSLC89 26/03/2015 Put 7.500 1.845 1.845 0.000   0 1.780
BSLU99 26/03/2015 Call 7.750 0.055 0.055 0.000   0 0.065
BSLUA9 26/03/2015 Put 7.750 2.080 2.080 0.000   0 2.030
BSLN69 26/03/2015 Call 8.000 0.040 0.040 0.000   0 0.050
BSLN79 26/03/2015 Put 8.000 2.330 2.330 0.000   0 2.280
BSLVI9 26/03/2015 Call 8.250 0.035 0.035 0.000   0 0.040
BSLVJ9 26/03/2015 Put 8.250 2.580 2.580 0.000   0 2.530
BSLSZ9 26/03/2015 Call 8.500 0.035 0.035 0.000   0 0.030
BSLT19 26/03/2015 Put 8.500 2.830 2.830 0.000   0 2.780
BSLYI9 26/03/2015 Call 11.010 0.002 0.002 0.000   0 0.001
BSLYH9 26/03/2015 Put 11.010 5.185 5.185 0.000   345 5.135
BSLEV8 25/06/2015 Call 1.200 4.495 4.495 0.000   0 4.545
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.910 3.910 0.000   0 3.960
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 3.325 3.325 0.000   0 3.375
BSLEU8 25/06/2015 Put 2.400 0.007 0.007 0.000   0 0.004
BSLF28 25/06/2015 Call 3.000 2.750 2.750 0.000   0 2.795
BSLF38 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 2.470 2.470 0.000   0 2.510
BSLZK9 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.030
BSLEX8 25/06/2015 Call 3.600 2.195 2.195 0.000   0 2.235
BSLEY8 25/06/2015 Put 3.600 0.060 0.060 0.000   0 0.050
BSLYT9 25/06/2015 Call 3.900 1.925 1.925 0.000   0 1.965
BSLYU9 25/06/2015 Put 3.900 0.085 0.085 0.000   0 0.075
BSLF48 25/06/2015 Call 4.200 1.670 1.670 0.000   100 1.710
BSLF58 25/06/2015 Put 4.200 0.125 0.125 0.000   600 0.115
BSLYP9 25/06/2015 Call 4.500 1.430 1.430 0.000   0 1.465
BSLYQ9 25/06/2015 Put 4.500 0.180 0.180 0.000   0 0.170
BSLGO8 25/06/2015 Call 4.800 1.210 1.210 0.000   0 1.240
BSLGP8 25/06/2015 Put 4.800 0.250 0.250 0.000   0 0.240
BSLYR9 25/06/2015 Call 5.100 1.005 1.005 0.000   0 1.035
BSLYS9 25/06/2015 Put 5.100 0.345 0.345 0.000   0 0.330
BSLKI8 25/06/2015 Call 5.400 0.825 0.825 0.000   400 0.855
BSLKJ8 25/06/2015 Put 5.400 0.460 0.460 0.000   0 0.440
BSLYV9 25/06/2015 Call 5.700 0.670 0.670 0.000   0 0.695
BSLYW9 25/06/2015 Put 5.700 0.595 0.595 0.000   1 0.570
BSLNY8 25/06/2015 Call 6.000 0.530 0.530 0.000   355 0.555
BSLNZ8 25/06/2015 Put 6.000 0.760 0.760 0.000   400 0.730
BSLYL9 25/06/2015 Call 6.300 0.420 0.420 0.000   1 0.440
BSLYM9 25/06/2015 Put 6.300 0.945 0.945 0.000   300 0.910
BSLUC8 25/06/2015 Call 6.600 0.325 0.325 0.000   200 0.345
BSLUD8 25/06/2015 Put 6.600 1.150 1.150 0.000   0 1.115
BSLYX9 25/06/2015 Call 6.900 0.250 0.250 0.000   500 0.270
BSLYZ9 25/06/2015 Put 6.900 1.375 1.375 0.000   0 1.335
BSLWE8 25/06/2015 Call 7.200 0.195 0.195 0.000   0 0.210
BSLWF8 25/06/2015 Put 7.200 1.620 1.620 0.000   0 1.575
BSLYN9 25/06/2015 Call 7.500 0.145 0.145 0.000   350 0.160
BSLYO9 25/06/2015 Put 7.500 1.880 1.880 0.000   0 1.835
BSLBU9 25/06/2015 Call 7.800 0.110 0.110 0.000   100 0.125
BSLBV9 25/06/2015 Put 7.800 2.150 2.150 0.000   0 2.110
BSLZL9 25/06/2015 Call 8.100 0.085 0.085 0.000   0 0.095
BSLZM9 25/06/2015 Put 8.100 2.435 2.435 0.000   0 2.390
BSLN89 25/06/2015 Call 8.400 0.070 0.070 0.000   0 0.075
BSLN99 25/06/2015 Put 8.400 2.730 2.730 0.000   0 2.685
BSLT29 25/06/2015 Call 9.000 0.045 0.045 0.000   0 0.040
BSLT39 25/06/2015 Put 9.000 3.330 3.330 0.000   0 3.280
BSLKU9 24/09/2015 Call 3.800 2.070 2.070 0.000   0 2.135
BSLKV9 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.105
BSLL19 24/09/2015 Call 4.000 1.905 1.905 0.000   0 1.960
BSLL29 24/09/2015 Put 4.000 0.130 0.130 0.000   90 0.130
BSLKY9 24/09/2015 Call 4.200 1.740 1.740 0.000   0 1.795
BSLKZ9 24/09/2015 Put 4.200 0.170 0.170 0.000   0 0.165
BSLL39 24/09/2015 Call 4.400 1.590 1.590 0.000   0 1.645
BSLL49 24/09/2015 Put 4.400 0.215 0.215 0.000   0 0.205
BSLL59 24/09/2015 Call 4.600 1.445 1.445 0.000   0 1.495
BSLL69 24/09/2015 Put 4.600 0.260 0.260 0.000   0 0.250
BSLKQ9 24/09/2015 Call 4.800 1.310 1.310 0.000   0 1.355
BSLKR9 24/09/2015 Put 4.800 0.320 0.320 0.000   0 0.310
BSLKS9 24/09/2015 Call 5.000 1.180 1.180 0.000   0 1.220
BSLKT9 24/09/2015 Put 5.000 0.385 0.385 0.000   0 0.370
BSLKO9 24/09/2015 Call 5.500 0.895 0.895 0.000   35 0.930
BSLKP9 24/09/2015 Put 5.500 0.590 0.590 0.000   0 0.570
BSLKW9 24/09/2015 Call 6.000 0.655 0.655 0.000   37 0.685
BSLKX9 24/09/2015 Put 6.000 0.845 0.845 0.000   90 0.825
BSLLB9 24/09/2015 Call 6.500 0.470 0.470 0.000   0 0.490
BSLLC9 24/09/2015 Put 6.500 1.155 1.155 0.000   0 1.130
BSLLD9 24/09/2015 Call 7.000 0.330 0.330 0.000   0 0.350
BSLLE9 24/09/2015 Put 7.000 1.520 1.520 0.000   0 1.485
BSLMN9 24/09/2015 Call 7.500 0.225 0.225 0.000   400 0.245
BSLMO9 24/09/2015 Put 7.500 1.925 1.925 0.000   0 1.880
BSLNK9 24/09/2015 Call 8.000 0.155 0.155 0.000   0 0.170
BSLNL9 24/09/2015 Put 8.000 2.365 2.365 0.000   0 2.320
BSLT49 24/09/2015 Call 8.500 0.115 0.115 0.000   0 0.120
BSLT59 24/09/2015 Put 8.500 2.835 2.835 0.000   0 2.795
BSLQ48 17/12/2015 Call 3.600 2.280 2.280 0.000   83 2.310
BSLQ58 17/12/2015 Put 3.600 0.110 0.110 0.000   83 0.105
BSLQ28 17/12/2015 Call 3.800 2.110 2.110 0.000   0 2.150
BSLQ38 17/12/2015 Put 3.800 0.135 0.135 0.000   0 0.130
BSLQ88 17/12/2015 Call 4.000 1.945 1.945 0.000   0 1.990
BSLQ98 17/12/2015 Put 4.000 0.170 0.170 0.000   0 0.165
BSLQ68 17/12/2015 Call 4.200 1.790 1.790 0.000   0 1.835
BSLQ78 17/12/2015 Put 4.200 0.210 0.210 0.000   0 0.200
BSLQC8 17/12/2015 Call 4.400 1.645 1.645 0.000   0 1.685
BSLQD8 17/12/2015 Put 4.400 0.255 0.255 0.000   0 0.250
BSLQE8 17/12/2015 Call 4.600 1.505 1.505 0.000   0 1.545
BSLQF8 17/12/2015 Put 4.600 0.310 0.310 0.000   0 0.300
BSLUG8 17/12/2015 Call 4.800 1.370 1.370 0.000   0 1.410
BSLUH8 17/12/2015 Put 4.800 0.370 0.370 0.000   0 0.360
BSLUI8 17/12/2015 Call 5.000 1.245 1.245 0.000   0 1.285
BSLUJ8 17/12/2015 Put 5.000 0.440 0.440 0.000   0 0.425
BSLUE8 17/12/2015 Call 5.500 0.970 0.970 0.000   24 1.000
BSLUF8 17/12/2015 Put 5.500 0.650 0.650 0.000   154 0.635
BSLWG8 17/12/2015 Call 6.000 0.740 0.740 0.000   10 0.765
BSLWH8 17/12/2015 Put 6.000 0.910 0.910 0.000   0 0.890
BSLWW8 17/12/2015 Call 6.500 0.555 0.555 0.000   0 0.580
BSLWX8 17/12/2015 Put 6.500 1.220 1.220 0.000   0 1.195
BSLXB8 17/12/2015 Call 7.000 0.415 0.415 0.000   0 0.435
BSLXC8 17/12/2015 Put 7.000 1.570 1.570 0.000   0 1.540
BSLC99 17/12/2015 Call 7.500 0.310 0.310 0.000   0 0.325
BSLCF9 17/12/2015 Put 7.500 1.965 1.965 0.000   0 1.925
BSLNM9 17/12/2015 Call 8.000 0.230 0.230 0.000   150 0.240
BSLNN9 17/12/2015 Put 8.000 2.395 2.395 0.000   0 2.340
BSLT69 17/12/2015 Call 8.500 0.170 0.170 0.000   0 0.180
BSLT79 17/12/2015 Put 8.500 2.860 2.860 0.000   0 2.795
BSLX49 23/03/2016 Call 4.400 1.730 1.730 0.000   0 1.770
BSLX59 23/03/2016 Put 4.400 0.300 0.300 0.000   0 0.305
BSLUP9 23/03/2016 Call 4.600 1.610 1.610 0.000   0 1.645
BSLUQ9 23/03/2016 Put 4.600 0.370 0.370 0.000   0 0.360
BSLUX9 23/03/2016 Call 4.800 1.480 1.480 0.000   0 1.525
BSLUY9 23/03/2016 Put 4.800 0.435 0.435 0.000   0 0.425
BSLUZ9 23/03/2016 Call 5.000 1.370 1.370 0.000   0 1.410
BSLV19 23/03/2016 Put 5.000 0.510 0.510 0.000   0 0.495
BSLV29 23/03/2016 Call 5.500 1.105 1.105 0.000   0 1.145
BSLV39 23/03/2016 Put 5.500 0.730 0.730 0.000   0 0.710
BSLUV9 23/03/2016 Call 6.000 0.880 0.880 0.000   0 0.910
BSLUW9 23/03/2016 Put 6.000 0.990 0.990 0.000   0 0.970
BSLV69 23/03/2016 Call 6.500 0.695 0.695 0.000   0 0.720
BSLV79 23/03/2016 Put 6.500 1.295 1.295 0.000   0 1.270
BSLUR9 23/03/2016 Call 7.000 0.540 0.540 0.000   0 0.560
BSLUS9 23/03/2016 Put 7.000 1.640 1.640 0.000   0 1.610
BSLV49 23/03/2016 Call 7.500 0.415 0.415 0.000   0 0.430
BSLV59 23/03/2016 Put 7.500 2.020 2.020 0.000   0 1.980
BSLUT9 23/03/2016 Call 8.000 0.320 0.320 0.000   0 0.335
BSLUU9 23/03/2016 Put 8.000 2.425 2.425 0.000   0 2.385
BSLV89 23/03/2016 Call 8.500 0.250 0.250 0.000   0 0.255
BSLV99 23/03/2016 Put 8.500 2.865 2.865 0.000   0 2.825
BSLFL9 23/06/2016 Call 3.800 2.265 2.265 0.000   0 2.310
BSLFM9 23/06/2016 Put 3.800 0.205 0.205 0.000   0 0.200
BSLFV9 23/06/2016 Call 4.000 2.120 2.120 0.000   0 2.155
BSLFW9 23/06/2016 Put 4.000 0.250 0.250 0.000   0 0.315
BSLFT9 23/06/2016 Call 4.200 1.970 1.970 0.000   0 2.005
BSLFU9 23/06/2016 Put 4.200 0.300 0.300 0.000   0 0.385
BSLFH9 23/06/2016 Call 4.400 1.835 1.835 0.000   0 1.870
BSLFI9 23/06/2016 Put 4.400 0.360 0.360 0.000   0 0.440
BSLFN9 23/06/2016 Call 4.600 1.705 1.705 0.000   0 1.745
BSLFO9 23/06/2016 Put 4.600 0.420 0.420 0.000   0 0.485
BSLFP9 23/06/2016 Call 4.800 1.585 1.585 0.000   0 1.620
BSLFQ9 23/06/2016 Put 4.800 0.490 0.490 0.000   0 0.540
BSLFR9 23/06/2016 Call 5.000 1.470 1.470 0.000   0 1.510
BSLFS9 23/06/2016 Put 5.000 0.565 0.565 0.000   0 0.605
BSLFX9 23/06/2016 Call 5.500 1.210 1.210 0.000   0 1.245
BSLFY9 23/06/2016 Put 5.500 0.785 0.785 0.000   0 0.795
BSLFJ9 23/06/2016 Call 6.000 0.985 0.985 0.000   0 1.015
BSLFK9 23/06/2016 Put 6.000 1.050 1.050 0.000   0 1.040
BSLFZ9 23/06/2016 Call 6.500 0.790 0.790 0.000   0 0.820
BSLG19 23/06/2016 Put 6.500 1.350 1.350 0.000   0 1.330
BSLG29 23/06/2016 Call 7.000 0.630 0.630 0.000   0 0.660
BSLG39 23/06/2016 Put 7.000 1.690 1.690 0.000   0 1.665
BSLII9 23/06/2016 Call 7.500 0.500 0.500 0.000   0 0.530
BSLIJ9 23/06/2016 Put 7.500 2.060 2.060 0.000   0 2.030
BSLNO9 23/06/2016 Call 8.000 0.395 0.395 0.000   0 0.425
BSLNP9 23/06/2016 Put 8.000 2.460 2.460 0.000   0 2.430
BSLT89 23/06/2016 Call 8.500 0.315 0.315 0.000   0 0.345
BSLT99 23/06/2016 Put 8.500 2.890 2.890 0.000   0 2.860
BSLQI9 22/12/2016 Call 4.400 1.985 1.985 0.000   0 2.035
BSLQJ9 22/12/2016 Put 4.400 0.430 0.430 0.000   35 0.425
BSLQK9 22/12/2016 Call 4.600 1.860 1.860 0.000   0 1.905
BSLQL9 22/12/2016 Put 4.600 0.495 0.495 0.000   0 0.490
BSLQM9 22/12/2016 Call 4.800 1.750 1.750 0.000   0 1.795
BSLQN9 22/12/2016 Put 4.800 0.575 0.575 0.000   0 0.565
BSLQO9 22/12/2016 Call 5.000 1.640 1.640 0.000   0 1.680
BSLQP9 22/12/2016 Put 5.000 0.655 0.655 0.000   0 0.645
BSLQQ9 22/12/2016 Call 5.500 1.385 1.385 0.000   0 1.425
BSLQR9 22/12/2016 Put 5.500 0.880 0.880 0.000   0 0.870
BSLQE9 22/12/2016 Call 6.000 1.165 1.165 0.000   0 1.200
BSLQF9 22/12/2016 Put 6.000 1.145 1.145 0.000   0 1.130
BSLQS9 22/12/2016 Call 6.500 0.975 0.975 0.000   0 1.005
BSLQT9 22/12/2016 Put 6.500 1.445 1.445 0.000   0 1.430
BSLQG9 22/12/2016 Call 7.000 0.805 0.805 0.000   0 0.835
BSLQH9 22/12/2016 Put 7.000 1.775 1.775 0.000   0 1.760
BSLQU9 22/12/2016 Call 7.500 0.670 0.670 0.000   0 0.700
BSLQV9 22/12/2016 Put 7.500 2.140 2.140 0.000   0 2.125
BSLQY9 22/12/2016 Call 8.000 0.555 0.555 0.000   0 0.580
BSLQZ9 22/12/2016 Put 8.000 2.540 2.540 0.000   0 2.515
BSLTA9 22/12/2016 Call 8.500 0.460 0.460 0.000   0 0.480
BSLTB9 22/12/2016 Put 8.500 2.965 2.965 0.000   0 2.930
BSLZD9 29/06/2017 Call 4.400 2.125 2.125 0.000   0 2.160
BSLZE9 29/06/2017 Put 4.400 0.500 0.500 0.000   0 0.495
BSLZB9 29/06/2017 Call 4.600 2.010 2.010 0.000   0 2.050
BSLZC9 29/06/2017 Put 4.600 0.575 0.575 0.000   0 0.560
BSLZ79 29/06/2017 Call 4.800 1.900 1.900 0.000   0 1.940
BSLZ89 29/06/2017 Put 4.800 0.650 0.650 0.000   0 0.640
BSLZ99 29/06/2017 Call 5.000 1.790 1.790 0.000   0 1.830
BSLZA9 29/06/2017 Put 5.000 0.730 0.730 0.000   100 0.720
BSLZF9 29/06/2017 Call 5.500 1.550 1.550 0.000   0 1.585
BSLZG9 29/06/2017 Put 5.500 0.960 0.960 0.000   0 0.945
BSLZ59 29/06/2017 Call 6.000 1.335 1.335 0.000   0 1.365
BSLZ69 29/06/2017 Put 6.000 1.225 1.225 0.000   0 1.205
BSLZ39 29/06/2017 Call 6.500 1.140 1.140 0.000   0 1.170
BSLZ49 29/06/2017 Put 6.500 1.515 1.515 0.000   0 1.495
BSLZH9 29/06/2017 Call 7.000 0.975 0.975 0.000   0 1.000
BSLZI9 29/06/2017 Put 7.000 1.835 1.835 0.000   0 1.815
BSLZ19 29/06/2017 Call 7.500 0.830 0.830 0.000   0 0.855
BSLZ29 29/06/2017 Put 7.500 2.190 2.190 0.000   0 2.165
BSLZN9 29/06/2017 Call 8.000 0.705 0.705 0.000   0 0.725
BSLZO9 29/06/2017 Put 8.000 2.570 2.570 0.000   0 2.540
BSLBV7 29/06/2017 Call 8.500 0.600 0.600 0.000   0 0.615
BSLBW7 29/06/2017 Put 8.500 2.975 2.975 0.000   0 2.945

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.