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 5.380 Up 0.190 5.380 5.390 5.250 5.390 5.245 635,694 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGT7 29/01/2015 Call 4.100 1.200 1.380 0.000   0 1.110
BSLGU7 29/01/2015 Put 4.100 0.004 0.004 0.000   0 0.035
BSLF77 29/01/2015 Call 4.200 1.125 1.265 0.000   0 1.015
BSLF87 29/01/2015 Put 4.200 0.007 0.007 0.000   0 0.030
BSLES7 29/01/2015 Call 4.300 1.025 1.165 0.000   0 0.915
BSLET7 29/01/2015 Put 4.300 0.000 0.035 0.000   0 0.030
BSLC87 29/01/2015 Call 4.400 0.930 1.070 0.000   0 0.825
BSLC97 29/01/2015 Put 4.400 0.015 0.015 0.000   120 0.030
BSLC67 29/01/2015 Call 4.500 0.835 0.975 0.000   0 0.730
BSLC77 29/01/2015 Put 4.500 0.010 0.045 0.000   0 0.035
BSLC47 29/01/2015 Call 4.600 0.740 0.880 0.000   0 0.640
BSLC57 29/01/2015 Put 4.600 0.015 0.045 0.000   138 0.045
BSLB97 29/01/2015 Call 4.700 0.650 0.790 0.000   0 0.555
BSLBF7 29/01/2015 Put 4.700 0.015 0.050 0.000   88 0.060
BSLBP7 29/01/2015 Call 4.800 0.575 0.695 0.000   0 0.475
BSLBQ7 29/01/2015 Put 4.800 0.030 0.065 0.000   390 0.075
BSLB57 29/01/2015 Call 4.900 0.490 0.610 0.000   0 0.400
BSLB67 29/01/2015 Put 4.900 0.040 0.085 0.000   52 0.100
BSLZP9 29/01/2015 Call 5.000 0.415 0.525 0.000   2,210 0.330
BSLZQ9 29/01/2015 Put 5.000 0.055 0.095 0.095 15 55 0.130
BSLBK7 29/01/2015 Call 5.250 0.270 0.325 0.000   5,714 0.190
BSLBL7 29/01/2015 Put 5.250 0.120 0.170 0.000   7,106 0.240
BSLB77 29/01/2015 Call 5.500 0.135 0.185 0.155 50 5,537 0.100
BSLB87 29/01/2015 Put 5.500 0.230 0.295 0.000   30 0.400
BSLB37 29/01/2015 Call 5.750 0.060 0.095 0.000   1,835 0.050
BSLB47 29/01/2015 Put 5.750 0.385 0.485 0.000   148 0.595
BSLZR9 29/01/2015 Call 6.000 0.015 0.050 0.000   170 0.025
BSLZS9 29/01/2015 Put 6.000 0.590 0.710 0.000   35 0.820
BSLBI7 29/01/2015 Call 6.250 0.015 0.015 0.000   0 0.010
BSLBJ7 29/01/2015 Put 6.250 0.810 0.950 0.000   0 1.065
BSLZX9 29/01/2015 Call 6.500 0.005 0.005 0.000   200 0.006
BSLZY9 29/01/2015 Put 6.500 1.175 1.175 0.000   0 1.310
BSLZV9 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.003
BSLZW9 29/01/2015 Put 6.750 1.420 1.420 0.000   0 1.560
BSLBM7 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BSLBO7 29/01/2015 Put 7.000 1.670 1.670 0.000   0 1.810
BSLBG7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLBH7 29/01/2015 Put 7.250 1.920 1.920 0.000   0 2.060
BSLB17 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLB27 29/01/2015 Put 7.500 2.170 2.170 0.000   0 2.310
BSLZT9 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLZU9 29/01/2015 Put 7.750 2.420 2.420 0.000   0 2.560
BSLBT7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLBU7 29/01/2015 Put 8.000 2.670 2.670 0.000   0 2.810
BSLDP7 29/01/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDO7 29/01/2015 Put 8.010 2.655 2.655 0.000   0 2.805
BSLGV7 26/02/2015 Call 4.100 1.225 1.405 0.000   0 1.140
BSLGW7 26/02/2015 Put 4.100 0.020 0.020 0.000   0 0.030
BSLF97 26/02/2015 Call 4.200 1.150 1.290 0.000   0 1.050
BSLFF7 26/02/2015 Put 4.200 0.025 0.025 0.000   0 0.040
BSLEU7 26/02/2015 Call 4.300 1.055 1.195 0.000   0 0.960
BSLEV7 26/02/2015 Put 4.300 0.035 0.035 0.000   0 0.050
BSLEG7 26/02/2015 Call 4.400 0.965 1.105 0.000   0 0.870
BSLEH7 26/02/2015 Put 4.400 0.035 0.065 0.000   0 0.060
BSLCX7 26/02/2015 Call 4.500 0.875 1.015 0.000   0 0.790
BSLCY7 26/02/2015 Put 4.500 0.045 0.070 0.000   260 0.075
BSLCN7 26/02/2015 Call 4.600 0.790 0.930 0.000   0 0.710
BSLCO7 26/02/2015 Put 4.600 0.045 0.085 0.000   0 0.090
BSLCT7 26/02/2015 Call 4.700 0.710 0.850 0.000   0 0.630
BSLCU7 26/02/2015 Put 4.700 0.060 0.100 0.000   0 0.110
BSLCJ7 26/02/2015 Call 4.800 0.630 0.770 0.000   51 0.555
BSLCK7 26/02/2015 Put 4.800 0.080 0.120 0.000   58 0.140
BSLCV7 26/02/2015 Call 4.900 0.570 0.675 0.000   0 0.485
BSLCW7 26/02/2015 Put 4.900 0.100 0.135 0.000   0 0.170
BSLCL7 26/02/2015 Call 5.000 0.500 0.600 0.000   0 0.425
BSLCM7 26/02/2015 Put 5.000 0.120 0.165 0.000   0 0.205
BSLCZ7 26/02/2015 Call 5.250 0.360 0.415 0.000   92 0.285
BSLD17 26/02/2015 Put 5.250 0.205 0.245 0.000   105 0.320
BSLCP7 26/02/2015 Call 5.500 0.225 0.275 0.000   260 0.185
BSLCQ7 26/02/2015 Put 5.500 0.315 0.370 0.000   0 0.465
BSLCF7 26/02/2015 Call 5.750 0.135 0.175 0.000   321 0.115
BSLCG7 26/02/2015 Put 5.750 0.455 0.550 0.000   0 0.650
BSLD67 26/02/2015 Call 6.000 0.080 0.105 0.000   0 0.070
BSLD77 26/02/2015 Put 6.000 0.630 0.765 0.000   0 0.855
BSLD47 26/02/2015 Call 6.250 0.035 0.070 0.000   0 0.045
BSLD57 26/02/2015 Put 6.250 0.960 0.960 0.000   0 1.080
BSLCR7 26/02/2015 Call 6.500 0.008 0.040 0.000   0 0.030
BSLCS7 26/02/2015 Put 6.500 1.190 1.190 0.000   0 1.320
BSLCH7 26/02/2015 Call 6.750 0.000 0.035 0.000   0 0.020
BSLCI7 26/02/2015 Put 6.750 1.425 1.425 0.000   0 1.565
BSLD87 26/02/2015 Call 7.000 0.000 0.030 0.000   0 0.015
BSLD97 26/02/2015 Put 7.000 1.670 1.670 0.000   0 1.815
BSLD27 26/02/2015 Call 7.250 0.005 0.005 0.000   0 0.009
BSLD37 26/02/2015 Put 7.250 1.920 1.920 0.000   0 2.065
BSLDK7 26/02/2015 Call 7.500 0.002 0.002 0.000   0 0.005
BSLDL7 26/02/2015 Put 7.500 2.170 2.170 0.000   0 2.310
BSLDQ7 26/02/2015 Call 8.010 0.001 0.001 0.000   0 0.002
BSLDR7 26/02/2015 Put 8.010 2.640 2.640 0.000   0 2.785
BSLWP9 26/03/2015 Call 2.200 3.145 3.145 0.000   187 3.005
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLY88 26/03/2015 Call 4.000 1.340 1.520 0.000   0 1.250
BSLY98 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.035
BSLGX7 26/03/2015 Call 4.100 1.245 1.425 0.000   0 1.160
BSLGY7 26/03/2015 Put 4.100 0.003 0.060 0.000   0 0.045
BSLY68 26/03/2015 Call 4.200 1.175 1.315 0.000   108 1.075
BSLY78 26/03/2015 Put 4.200 0.020 0.070 0.000   0 0.060
BSLEW7 26/03/2015 Call 4.300 1.085 1.225 0.000   0 0.990
BSLEX7 26/03/2015 Put 4.300 0.045 0.080 0.000   0 0.075
BSLYA8 26/03/2015 Call 4.400 0.995 1.135 0.000   0 0.905
BSLYB8 26/03/2015 Put 4.400 0.055 0.085 0.000   0 0.090
BSLYF9 26/03/2015 Call 4.500 0.915 1.055 0.000   0 0.825
BSLYG9 26/03/2015 Put 4.500 0.060 0.100 0.000   8 0.105
BSLYC8 26/03/2015 Call 4.600 0.830 0.970 0.000   0 0.750
BSLYD8 26/03/2015 Put 4.600 0.075 0.120 0.000   36 0.130
BSLUJ9 26/03/2015 Call 4.700 0.750 0.890 0.000   0 0.675
BSLUK9 26/03/2015 Put 4.700 0.095 0.140 0.000   0 0.155
BSLYG8 26/03/2015 Call 4.800 0.680 0.820 0.000   50 0.605
BSLYH8 26/03/2015 Put 4.800 0.115 0.155 0.000   300 0.180
BSLUF9 26/03/2015 Call 4.900 0.610 0.715 0.000   0 0.535
BSLUG9 26/03/2015 Put 4.900 0.140 0.190 0.000   0 0.215
BSLYI8 26/03/2015 Call 5.000 0.545 0.640 0.000   962 0.475
BSLYJ8 26/03/2015 Put 5.000 0.165 0.215 0.000   180 0.255
BSLUL9 26/03/2015 Call 5.250 0.410 0.465 0.000   66 0.340
BSLUM9 26/03/2015 Put 5.250 0.250 0.310 0.000   300 0.370
BSLYM8 26/03/2015 Call 5.500 0.280 0.330 0.000   4,268 0.235
BSLYN8 26/03/2015 Put 5.500 0.355 0.430 0.000   132 0.515
BSLUD9 26/03/2015 Call 5.750 0.190 0.230 0.000   839 0.155
BSLUE9 26/03/2015 Put 5.750 0.505 0.600 0.000   25 0.690
BSLYE8 26/03/2015 Call 6.000 0.120 0.150 0.115 40 260 0.105
BSLYF8 26/03/2015 Put 6.000 0.675 0.805 0.000   292 0.885
BSLUN9 26/03/2015 Call 6.250 0.070 0.100 0.000   156 0.070
BSLUO9 26/03/2015 Put 6.250 0.990 0.990 0.000   0 1.105
BSLYK8 26/03/2015 Call 6.500 0.040 0.070 0.000   50 0.050
BSLYL8 26/03/2015 Put 6.500 1.205 1.205 0.000   0 1.335
BSLUB9 26/03/2015 Call 6.750 0.005 0.050 0.000   0 0.040
BSLUC9 26/03/2015 Put 6.750 1.435 1.435 0.000   0 1.575
BSLYO8 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
BSLYP8 26/03/2015 Put 7.000 1.675 1.675 0.000   0 1.820
BSLUH9 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.025
BSLUI9 26/03/2015 Put 7.250 1.920 1.920 0.000   0 2.065
BSLC79 26/03/2015 Call 7.500 0.010 0.010 0.000   554 0.025
BSLC89 26/03/2015 Put 7.500 2.170 2.170 0.000   0 2.315
BSLU99 26/03/2015 Call 7.750 0.007 0.007 0.000   0 0.020
BSLUA9 26/03/2015 Put 7.750 2.420 2.420 0.000   0 2.560
BSLN69 26/03/2015 Call 8.000 0.004 0.004 0.000   0 0.015
BSLN79 26/03/2015 Put 8.000 2.670 2.670 0.000   0 2.810
BSLDT7 26/03/2015 Call 8.010 0.004 0.004 0.000   0 0.015
BSLDS7 26/03/2015 Put 8.010 2.625 2.625 0.000   180 2.780
BSLVI9 26/03/2015 Call 8.250 0.003 0.003 0.000   0 0.010
BSLVJ9 26/03/2015 Put 8.250 2.920 2.920 0.000   0 3.060
BSLSZ9 26/03/2015 Call 8.500 0.002 0.002 0.000   0 0.010
BSLT19 26/03/2015 Put 8.500 3.170 3.170 0.000   0 3.310
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 5.600 5.600 0.000   345 5.740
BSLGZ7 23/04/2015 Call 4.100 1.270 1.450 0.000   0 1.190
BSLI17 23/04/2015 Put 4.100 0.015 0.075 0.000   0 0.065
BSLGP7 23/04/2015 Call 4.200 1.200 1.340 0.000   0 1.105
BSLGQ7 23/04/2015 Put 4.200 0.025 0.085 0.000   0 0.080
BSLGN7 23/04/2015 Call 4.300 1.115 1.255 0.000   0 1.025
BSLGO7 23/04/2015 Put 4.300 0.040 0.100 0.000   0 0.095
BSLFI7 23/04/2015 Call 4.400 1.030 1.170 0.000   0 0.945
BSLFJ7 23/04/2015 Put 4.400 0.055 0.115 0.000   0 0.115
BSLFK7 23/04/2015 Call 4.500 0.950 1.090 0.000   0 0.865
BSLFL7 23/04/2015 Put 4.500 0.070 0.130 0.000   0 0.135
BSLFM7 23/04/2015 Call 4.600 0.870 1.010 0.000   0 0.790
BSLFN7 23/04/2015 Put 4.600 0.090 0.150 0.000   0 0.160
BSLFO7 23/04/2015 Call 4.700 0.790 0.930 0.000   0 0.725
BSLFP7 23/04/2015 Put 4.700 0.110 0.180 0.000   0 0.190
BSLFQ7 23/04/2015 Call 4.800 0.720 0.860 0.000   0 0.655
BSLFR7 23/04/2015 Put 4.800 0.135 0.205 0.000   53 0.225
BSLFS7 23/04/2015 Call 4.900 0.650 0.790 0.000   0 0.590
BSLFT7 23/04/2015 Put 4.900 0.165 0.235 0.000   0 0.260
BSLFU7 23/04/2015 Call 5.000 0.595 0.715 0.000   0 0.530
BSLFV7 23/04/2015 Put 5.000 0.200 0.270 0.000   0 0.300
BSLFW7 23/04/2015 Call 5.250 0.445 0.565 0.000   0 0.400
BSLFX7 23/04/2015 Put 5.250 0.285 0.375 0.000   0 0.420
BSLFY7 23/04/2015 Call 5.500 0.335 0.425 0.000   60 0.290
BSLFZ7 23/04/2015 Put 5.500 0.395 0.515 0.000   0 0.560
BSLG17 23/04/2015 Call 5.750 0.230 0.320 0.000   0 0.205
BSLG27 23/04/2015 Put 5.750 0.540 0.660 0.000   0 0.725
BSLG37 23/04/2015 Call 6.000 0.160 0.230 0.000   0 0.140
BSLG47 23/04/2015 Put 6.000 0.705 0.845 0.000   0 0.910
BSLG57 23/04/2015 Call 6.250 0.125 0.125 0.000   0 0.095
BSLG67 23/04/2015 Put 6.250 1.015 1.015 0.000   0 1.115
BSLG77 23/04/2015 Call 6.500 0.085 0.085 0.000   0 0.065
BSLG87 23/04/2015 Put 6.500 1.225 1.225 0.000   0 1.335
BSLG97 23/04/2015 Call 6.750 0.055 0.055 0.000   0 0.045
BSLGK7 23/04/2015 Put 6.750 1.450 1.450 0.000   0 1.575
BSLGL7 23/04/2015 Call 7.000 0.040 0.040 0.000   0 0.040
BSLGM7 23/04/2015 Put 7.000 1.680 1.680 0.000   0 1.815
BSLIV7 28/05/2015 Call 4.100 1.300 1.480 0.000   0 1.230
BSLIW7 28/05/2015 Put 4.100 0.040 0.100 0.000   0 0.090
BSLIJ7 28/05/2015 Call 4.200 1.215 1.395 0.000   0 1.145
BSLIK7 28/05/2015 Put 4.200 0.050 0.110 0.000   0 0.110
BSLIT7 28/05/2015 Call 4.300 1.150 1.290 0.000   0 1.065
BSLIU7 28/05/2015 Put 4.300 0.065 0.125 0.000   0 0.125
BSLIH7 28/05/2015 Call 4.400 1.070 1.210 0.000   0 0.990
BSLII7 28/05/2015 Put 4.400 0.085 0.145 0.000   0 0.150
BSLIX7 28/05/2015 Call 4.500 0.990 1.130 0.000   0 0.915
BSLIY7 28/05/2015 Put 4.500 0.100 0.170 0.000   0 0.175
BSLIL7 28/05/2015 Call 4.600 0.920 1.060 0.000   300 0.845
BSLIM7 28/05/2015 Put 4.600 0.120 0.190 0.000   0 0.205
BSLIR7 28/05/2015 Call 4.700 0.845 0.985 0.000   0 0.775
BSLIS7 28/05/2015 Put 4.700 0.150 0.220 0.000   0 0.235
BSLIN7 28/05/2015 Call 4.800 0.775 0.915 0.000   0 0.710
BSLIO7 28/05/2015 Put 4.800 0.175 0.245 0.000   0 0.270
BSLIZ7 28/05/2015 Call 4.900 0.705 0.845 0.000   0 0.650
BSLJ17 28/05/2015 Put 4.900 0.200 0.290 0.000   0 0.305
BSLIP7 28/05/2015 Call 5.000 0.645 0.785 0.000   152 0.590
BSLIQ7 28/05/2015 Put 5.000 0.235 0.325 0.000   600 0.345
BSLJ67 28/05/2015 Call 5.250 0.505 0.625 0.000   0 0.460
BSLJ77 28/05/2015 Put 5.250 0.335 0.425 0.000   0 0.465
BSLJ27 28/05/2015 Call 5.500 0.380 0.500 0.000   0 0.350
BSLJ37 28/05/2015 Put 5.500 0.445 0.565 0.000   0 0.605
BSLIF7 28/05/2015 Call 5.750 0.290 0.380 0.285 30 0 0.265
BSLIG7 28/05/2015 Put 5.750 0.590 0.710 0.000   0 0.765
BSLJ87 28/05/2015 Call 6.000 0.205 0.295 0.000   0 0.190
BSLJ97 28/05/2015 Put 6.000 0.745 0.885 0.000   0 0.945
BSLJ47 28/05/2015 Call 6.250 0.170 0.170 0.000   0 0.140
BSLJ57 28/05/2015 Put 6.250 1.045 1.045 0.000   0 1.145
BSLJA7 28/05/2015 Call 6.500 0.125 0.125 0.000   0 0.095
BSLJB7 28/05/2015 Put 6.500 1.250 1.250 0.000   0 1.360
BSLJC7 28/05/2015 Call 6.750 0.090 0.090 0.000   0 0.070
BSLJD7 28/05/2015 Put 6.750 1.470 1.470 0.000   0 1.585
BSLJE7 28/05/2015 Call 7.000 0.065 0.065 0.000   0 0.050
BSLJF7 28/05/2015 Put 7.000 1.695 1.695 0.000   0 1.830
BSLEV8 25/06/2015 Call 1.200 4.145 4.145 0.000   0 4.005
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 3.555 3.555 0.000   0 3.415
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.002
BSLET8 25/06/2015 Call 2.400 2.965 2.965 0.000   0 2.825
BSLEU8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.010
BSLFG7 25/06/2015 Call 2.700 2.670 2.670 0.000   0 2.535
BSLFH7 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.020
BSLF28 25/06/2015 Call 3.000 2.375 2.375 0.000   0 2.245
BSLF38 25/06/2015 Put 3.000 0.005 0.005 0.000   0 0.030
BSLZJ9 25/06/2015 Call 3.300 2.085 2.085 0.000   0 1.955
BSLZK9 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.040
BSLEX8 25/06/2015 Call 3.600 1.805 1.805 0.000   0 1.680
BSLEY8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.060
BSLYT9 25/06/2015 Call 3.900 1.500 1.680 0.000   0 1.415
BSLYU9 25/06/2015 Put 3.900 0.030 0.090 0.000   0 0.090
BSLF48 25/06/2015 Call 4.200 1.245 1.425 0.000   100 1.170
BSLF58 25/06/2015 Put 4.200 0.070 0.130 0.000   600 0.140
BSLYP9 25/06/2015 Call 4.500 1.025 1.165 0.000   0 0.950
BSLYQ9 25/06/2015 Put 4.500 0.125 0.195 0.000   0 0.210
BSLGO8 25/06/2015 Call 4.800 0.810 0.950 0.000   0 0.750
BSLGP8 25/06/2015 Put 4.800 0.205 0.275 0.000   0 0.305
BSLYR9 25/06/2015 Call 5.100 0.625 0.765 0.000   250 0.580
BSLYS9 25/06/2015 Put 5.100 0.305 0.395 0.000   250 0.430
BSLKI8 25/06/2015 Call 5.400 0.475 0.595 0.000   400 0.440
BSLKJ8 25/06/2015 Put 5.400 0.425 0.545 0.000   98 0.585
BSLYV9 25/06/2015 Call 5.700 0.355 0.445 0.000   0 0.320
BSLYW9 25/06/2015 Put 5.700 0.590 0.710 0.000   1 0.765
BSLNY8 25/06/2015 Call 6.000 0.245 0.335 0.000   355 0.235
BSLNZ8 25/06/2015 Put 6.000 0.775 0.915 0.000   400 0.980
BSLYL9 25/06/2015 Call 6.300 0.200 0.200 0.000   1 0.165
BSLYM9 25/06/2015 Put 6.300 1.115 1.115 0.000   300 1.210
BSLUC8 25/06/2015 Call 6.600 0.140 0.140 0.000   200 0.115
BSLUD8 25/06/2015 Put 6.600 1.360 1.360 0.000   0 1.465
BSLYX9 25/06/2015 Call 6.900 0.100 0.100 0.000   500 0.080
BSLYZ9 25/06/2015 Put 6.900 1.620 1.620 0.000   0 1.735
BSLWE8 25/06/2015 Call 7.200 0.070 0.070 0.000   0 0.055
BSLWF8 25/06/2015 Put 7.200 1.895 1.895 0.000   0 2.020
BSLYN9 25/06/2015 Call 7.500 0.050 0.050 0.000   350 0.045
BSLYO9 25/06/2015 Put 7.500 2.180 2.180 0.000   0 2.315
BSLBU9 25/06/2015 Call 7.800 0.035 0.035 0.000   100 0.035
BSLBV9 25/06/2015 Put 7.800 2.470 2.470 0.000   0 2.610
BSLZL9 25/06/2015 Call 8.100 0.020 0.020 0.000   0 0.025
BSLZM9 25/06/2015 Put 8.100 2.770 2.770 0.000   0 2.910
BSLN89 25/06/2015 Call 8.400 0.015 0.015 0.000   0 0.020
BSLN99 25/06/2015 Put 8.400 3.070 3.070 0.000   0 3.210
BSLT29 25/06/2015 Call 9.000 0.007 0.007 0.000   0 0.015
BSLT39 25/06/2015 Put 9.000 3.670 3.670 0.000   0 3.810
BSLKU9 24/09/2015 Call 3.800 1.690 1.690 0.000   238 1.595
BSLKV9 24/09/2015 Put 3.800 0.095 0.095 0.000   0 0.115
BSLL19 24/09/2015 Call 4.000 1.490 1.670 0.000   0 1.425
BSLL29 24/09/2015 Put 4.000 0.095 0.155 0.000   90 0.150
BSLI27 24/09/2015 Call 4.100 1.410 1.590 0.000   0 1.345
BSLI37 24/09/2015 Put 4.100 0.110 0.180 0.000   0 0.175
BSLKY9 24/09/2015 Call 4.200 1.335 1.515 0.000   0 1.270
BSLKZ9 24/09/2015 Put 4.200 0.130 0.200 0.000   0 0.200
BSLEY7 24/09/2015 Call 4.300 1.260 1.440 0.000   0 1.195
BSLEZ7 24/09/2015 Put 4.300 0.150 0.220 0.000   0 0.225
BSLL39 24/09/2015 Call 4.400 1.205 1.345 0.000   50 1.130
BSLL49 24/09/2015 Put 4.400 0.175 0.245 0.000   0 0.255
BSLDW7 24/09/2015 Call 4.500 1.135 1.275 0.000   0 1.060
BSLDX7 24/09/2015 Put 4.500 0.205 0.275 0.000   0 0.285
BSLL59 24/09/2015 Call 4.600 1.065 1.205 0.000   0 0.995
BSLL69 24/09/2015 Put 4.600 0.225 0.315 0.000   0 0.315
BSLDU7 24/09/2015 Call 4.700 1.000 1.140 0.000   0 0.935
BSLDV7 24/09/2015 Put 4.700 0.255 0.345 0.000   0 0.355
BSLKQ9 24/09/2015 Call 4.800 0.935 1.075 0.000   0 0.875
BSLKR9 24/09/2015 Put 4.800 0.290 0.380 0.000   0 0.390
BSLDY7 24/09/2015 Call 4.900 0.870 1.010 0.000   0 0.815
BSLDZ7 24/09/2015 Put 4.900 0.325 0.415 0.000   0 0.430
BSLKS9 24/09/2015 Call 5.000 0.815 0.955 0.000   0 0.765
BSLKT9 24/09/2015 Put 5.000 0.350 0.470 0.000   85 0.480
BSLE37 24/09/2015 Call 5.250 0.680 0.820 0.000   0 0.635
BSLE47 24/09/2015 Put 5.250 0.460 0.580 0.000   0 0.600
BSLKO9 24/09/2015 Call 5.500 0.565 0.685 0.000   35 0.520
BSLKP9 24/09/2015 Put 5.500 0.585 0.705 0.000   0 0.735
BSLE97 24/09/2015 Call 5.750 0.455 0.575 0.000   400 0.425
BSLEF7 24/09/2015 Put 5.750 0.715 0.855 0.000   0 0.890
BSLKW9 24/09/2015 Call 6.000 0.365 0.485 0.000   37 0.345
BSLKX9 24/09/2015 Put 6.000 0.875 1.015 0.000   90 1.060
BSLE57 24/09/2015 Call 6.250 0.330 0.330 0.000   0 0.275
BSLE67 24/09/2015 Put 6.250 1.165 1.165 0.000   0 1.240
BSLLB9 24/09/2015 Call 6.500 0.270 0.270 0.000   0 0.215
BSLLC9 24/09/2015 Put 6.500 1.355 1.355 0.000   0 1.435
BSLE77 24/09/2015 Call 6.750 0.220 0.220 0.000   0 0.170
BSLE87 24/09/2015 Put 6.750 1.555 1.555 0.000   0 1.645
BSLLD9 24/09/2015 Call 7.000 0.180 0.180 0.000   0 0.135
BSLLE9 24/09/2015 Put 7.000 1.765 1.765 0.000   0 1.865
BSLJG7 24/09/2015 Call 7.010 0.180 0.180 0.000   0 0.135
BSLJH7 24/09/2015 Put 7.010 1.725 1.725 0.000   0 1.820
BSLE17 24/09/2015 Call 7.250 0.145 0.145 0.000   0 0.110
BSLE27 24/09/2015 Put 7.250 1.985 1.985 0.000   0 2.095
BSLMN9 24/09/2015 Call 7.500 0.115 0.115 0.000   400 0.090
BSLMO9 24/09/2015 Put 7.500 2.210 2.210 0.000   0 2.330
BSLJJ7 24/09/2015 Call 7.510 0.115 0.115 0.000   0 0.090
BSLJI7 24/09/2015 Put 7.510 2.155 2.155 0.000   110 2.265
BSLNK9 24/09/2015 Call 8.000 0.075 0.075 0.000   0 0.060
BSLNL9 24/09/2015 Put 8.000 2.680 2.680 0.000   0 2.820
BSLT49 24/09/2015 Call 8.500 0.050 0.050 0.000   0 0.040
BSLT59 24/09/2015 Put 8.500 3.170 3.170 0.000   0 3.315
BSLQ48 17/12/2015 Call 3.600 1.895 1.895 0.000   173 1.770
BSLQ58 17/12/2015 Put 3.600 0.085 0.085 0.000   83 0.100
BSLQ28 17/12/2015 Call 3.800 1.735 1.735 0.000   0 1.610
BSLQ38 17/12/2015 Put 3.800 0.120 0.120 0.000   100 0.140
BSLQ88 17/12/2015 Call 4.000 1.580 1.580 0.000   0 1.460
BSLQ98 17/12/2015 Put 4.000 0.160 0.160 0.000   0 0.185
BSLQ68 17/12/2015 Call 4.200 1.430 1.430 0.000   0 1.315
BSLQ78 17/12/2015 Put 4.200 0.210 0.210 0.000   0 0.235
BSLQC8 17/12/2015 Call 4.400 1.285 1.285 0.000   0 1.180
BSLQD8 17/12/2015 Put 4.400 0.265 0.265 0.000   0 0.295
BSLK17 17/12/2015 Call 4.500 1.220 1.220 0.000      
BSLK27 17/12/2015 Put 4.500 0.295 0.295 0.000      
BSLQE8 17/12/2015 Call 4.600 1.150 1.150 0.000   0 1.045
BSLQF8 17/12/2015 Put 4.600 0.325 0.325 0.000   0 0.365
BSLJW7 17/12/2015 Call 4.700 0.000 0.000 0.000      
BSLJX7 17/12/2015 Put 4.700 0.000 0.000 0.000      
BSLUG8 17/12/2015 Call 4.800 0.000 0.000 0.000   0 0.925
BSLUH8 17/12/2015 Put 4.800 0.000 0.000 0.000   0 0.440
BSLJU7 17/12/2015 Call 4.900 0.000 0.000 0.000      
BSLJV7 17/12/2015 Put 4.900 0.000 0.000 0.000      
BSLUI8 17/12/2015 Call 5.000 0.000 0.000 0.000   106 0.810
BSLUJ8 17/12/2015 Put 5.000 0.000 0.000 0.000   52 0.530
BSLK37 17/12/2015 Call 5.250 0.775 0.775 0.000      
BSLK47 17/12/2015 Put 5.250 0.600 0.600 0.000      
BSLUE8 17/12/2015 Call 5.500 0.000 0.000 0.000   120 0.580
BSLUF8 17/12/2015 Put 5.500 0.735 0.735 0.000   264 0.795
BSLJS7 17/12/2015 Call 5.750 0.560 0.560 0.000      
BSLJT7 17/12/2015 Put 5.750 0.880 0.880 0.000      
BSLWG8 17/12/2015 Call 6.000 0.475 0.475 0.000   10 0.415
BSLWH8 17/12/2015 Put 6.000 1.040 1.040 0.000   0 1.125
BSLJY7 17/12/2015 Call 6.250 0.400 0.400 0.000      
BSLJZ7 17/12/2015 Put 6.250 1.215 1.215 0.000      
BSLWW8 17/12/2015 Call 6.500 0.335 0.335 0.000   0 0.295
BSLWX8 17/12/2015 Put 6.500 1.400 1.400 0.000   0 1.495
BSLJQ7 17/12/2015 Call 6.750 0.285 0.285 0.000      
BSLJR7 17/12/2015 Put 6.750 1.595 1.595 0.000      
BSLXB8 17/12/2015 Call 7.000 0.240 0.240 0.000   0 0.205
BSLXC8 17/12/2015 Put 7.000 1.800 1.800 0.000   0 1.910
BSLJK7 17/12/2015 Call 7.010 0.235 0.235 0.000   0 0.200
BSLJL7 17/12/2015 Put 7.010 1.750 1.750 0.000   0 1.855
BSLC99 17/12/2015 Call 7.500 0.165 0.165 0.000   0 0.140
BSLCF9 17/12/2015 Put 7.500 2.235 2.235 0.000   0 2.355
BSLJN7 17/12/2015 Call 7.510 0.165 0.165 0.000   0 0.140
BSLJM7 17/12/2015 Put 7.510 2.165 2.165 0.000   110 2.275
BSLNM9 17/12/2015 Call 8.000 0.115 0.115 0.000   150 0.095
BSLNN9 17/12/2015 Put 8.000 2.700 2.700 0.000   0 2.825
BSLT69 17/12/2015 Call 8.500 0.080 0.080 0.000   0 0.065
BSLT79 17/12/2015 Put 8.500 3.180 3.180 0.000   0 3.315
BSLI47 23/03/2016 Call 4.000 1.680 1.680 0.000   0 1.560
BSLI57 23/03/2016 Put 4.000 0.250 0.250 0.000   0 0.275
BSLEI7 23/03/2016 Call 4.200 1.540 1.540 0.000   0 1.425
BSLEJ7 23/03/2016 Put 4.200 0.300 0.300 0.000   0 0.330
BSLX49 23/03/2016 Call 4.400 1.405 1.405 0.000   0 1.295
BSLX59 23/03/2016 Put 4.400 0.365 0.365 0.000   0 0.395
BSLUP9 23/03/2016 Call 4.600 1.280 1.280 0.000   0 1.180
BSLUQ9 23/03/2016 Put 4.600 0.430 0.430 0.000   0 0.475
BSLUX9 23/03/2016 Call 4.800 1.165 1.165 0.000   0 1.065
BSLUY9 23/03/2016 Put 4.800 0.000 0.000 0.000   0 0.550
BSLUZ9 23/03/2016 Call 5.000 1.055 1.055 0.000   0 0.965
BSLV19 23/03/2016 Put 5.000 0.595 0.595 0.000   0 0.645
BSLV29 23/03/2016 Call 5.500 0.815 0.815 0.000   0 0.735
BSLV39 23/03/2016 Put 5.500 0.835 0.835 0.000   0 0.900
BSLUV9 23/03/2016 Call 6.000 0.620 0.620 0.000   0 0.550
BSLUW9 23/03/2016 Put 6.000 1.125 1.125 0.000   0 1.200
BSLV69 23/03/2016 Call 6.500 0.465 0.465 0.000   0 0.410
BSLV79 23/03/2016 Put 6.500 1.460 1.460 0.000   0 1.550
BSLUR9 23/03/2016 Call 7.000 0.345 0.345 0.000   0 0.300
BSLUS9 23/03/2016 Put 7.000 1.835 1.835 0.000   0 1.940
BSLV49 23/03/2016 Call 7.500 0.255 0.255 0.000   0 0.220
BSLV59 23/03/2016 Put 7.500 2.245 2.245 0.000   0 2.365
BSLJO7 23/03/2016 Call 7.510 0.255 0.255 0.000   0 0.220
BSLJP7 23/03/2016 Put 7.510 2.175 2.175 0.000   0 2.285
BSLUT9 23/03/2016 Call 8.000 0.190 0.190 0.000   0 0.160
BSLUU9 23/03/2016 Put 8.000 2.695 2.695 0.000   0 2.820
BSLV89 23/03/2016 Call 8.500 0.140 0.140 0.000   0 0.120
BSLV99 23/03/2016 Put 8.500 3.170 3.170 0.000   0 3.310
BSLFL9 23/06/2016 Call 3.800 1.890 1.890 0.000   0 1.770
BSLFM9 23/06/2016 Put 3.800 0.170 0.170 0.000   0 0.190
BSLFV9 23/06/2016 Call 4.000 1.750 1.750 0.000   0 1.635
BSLFW9 23/06/2016 Put 4.000 0.225 0.225 0.000   0 0.245
BSLFT9 23/06/2016 Call 4.200 1.620 1.620 0.000   0 1.505
BSLFU9 23/06/2016 Put 4.200 0.280 0.280 0.000   0 0.310
BSLFH9 23/06/2016 Call 4.400 1.490 1.490 0.000   0 1.385
BSLFI9 23/06/2016 Put 4.400 0.345 0.345 0.000   0 0.380
BSLFN9 23/06/2016 Call 4.600 1.375 1.375 0.000   0 1.275
BSLFO9 23/06/2016 Put 4.600 0.420 0.420 0.000   0 0.460
BSLFP9 23/06/2016 Call 4.800 1.260 1.260 0.000   0 1.165
BSLFQ9 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.545
BSLFR9 23/06/2016 Call 5.000 1.155 1.155 0.000   0 1.065
BSLFS9 23/06/2016 Put 5.000 0.595 0.595 0.000   125 0.645
BSLFX9 23/06/2016 Call 5.500 0.920 0.920 0.000   0 0.840
BSLFY9 23/06/2016 Put 5.500 0.855 0.855 0.000   0 0.920
BSLFJ9 23/06/2016 Call 6.000 0.725 0.725 0.000   0 0.655
BSLFK9 23/06/2016 Put 6.000 1.160 1.160 0.000   0 1.235
BSLFZ9 23/06/2016 Call 6.500 0.560 0.560 0.000   0 0.500
BSLG19 23/06/2016 Put 6.500 1.500 1.500 0.000   0 1.595
BSLG29 23/06/2016 Call 7.000 0.425 0.425 0.000   0 0.380
BSLG39 23/06/2016 Put 7.000 1.875 1.875 0.000   0 1.980
BSLII9 23/06/2016 Call 7.500 0.320 0.320 0.000   0 0.280
BSLIJ9 23/06/2016 Put 7.500 2.285 2.285 0.000   0 2.395
BSLNO9 23/06/2016 Call 8.000 0.235 0.235 0.000   0 0.205
BSLNP9 23/06/2016 Put 8.000 2.720 2.720 0.000   0 2.840
BSLT89 23/06/2016 Call 8.500 0.165 0.165 0.000   0 0.145
BSLT99 23/06/2016 Put 8.500 3.185 3.185 0.000   0 3.315
BSLI67 22/12/2016 Call 4.000 1.860 1.860 0.000   0 1.745
BSLI77 22/12/2016 Put 4.000 0.325 0.325 0.000   0 0.355
BSLEK7 22/12/2016 Call 4.200 1.735 1.735 0.000   0 1.625
BSLEL7 22/12/2016 Put 4.200 0.395 0.395 0.000   0 0.425
BSLQI9 22/12/2016 Call 4.400 1.620 1.620 0.000   0 1.515
BSLQJ9 22/12/2016 Put 4.400 0.465 0.465 0.000   35 0.505
BSLQK9 22/12/2016 Call 4.600 1.510 1.510 0.000   0 1.405
BSLQL9 22/12/2016 Put 4.600 0.550 0.550 0.000   0 0.585
BSLQM9 22/12/2016 Call 4.800 0.000 0.000 0.000   0 1.305
BSLQN9 22/12/2016 Put 4.800 0.630 0.630 0.000   0 0.680
BSLQO9 22/12/2016 Call 5.000 1.305 1.305 0.000   0 1.210
BSLQP9 22/12/2016 Put 5.000 0.730 0.730 0.000   0 0.775
BSLQQ9 22/12/2016 Call 5.500 1.075 1.075 0.000   0 0.995
BSLQR9 22/12/2016 Put 5.500 0.990 0.990 0.000   0 1.050
BSLQE9 22/12/2016 Call 6.000 0.885 0.885 0.000   0 0.810
BSLQF9 22/12/2016 Put 6.000 1.285 1.285 0.000   0 1.360
BSLQS9 22/12/2016 Call 6.500 0.715 0.715 0.000   0 0.655
BSLQT9 22/12/2016 Put 6.500 1.615 1.615 0.000   0 1.700
BSLQG9 22/12/2016 Call 7.000 0.575 0.575 0.000   0 0.520
BSLQH9 22/12/2016 Put 7.000 1.975 1.975 0.000   0 2.070
BSLQU9 22/12/2016 Call 7.500 0.460 0.460 0.000   0 0.410
BSLQV9 22/12/2016 Put 7.500 2.365 2.365 0.000   0 2.470
BSLQY9 22/12/2016 Call 8.000 0.365 0.365 0.000   0 0.325
BSLQZ9 22/12/2016 Put 8.000 2.780 2.780 0.000   0 2.895
BSLTA9 22/12/2016 Call 8.500 0.285 0.285 0.000   0 0.255
BSLTB9 22/12/2016 Put 8.500 3.215 3.215 0.000   0 3.340
BSLI87 29/06/2017 Call 4.000 1.995 1.995 0.000   0 1.880
BSLI97 29/06/2017 Put 4.000 0.405 0.405 0.000   0 0.430
BSLEM7 29/06/2017 Call 4.200 1.880 1.880 0.000   0 1.775
BSLEN7 29/06/2017 Put 4.200 0.470 0.470 0.000   0 0.505
BSLZD9 29/06/2017 Call 4.400 1.775 1.775 0.000   0 1.665
BSLZE9 29/06/2017 Put 4.400 0.550 0.550 0.000   0 0.585
BSLZB9 29/06/2017 Call 4.600 1.665 1.665 0.000   0 1.565
BSLZC9 29/06/2017 Put 4.600 0.630 0.630 0.000   0 0.665
BSLZ79 29/06/2017 Call 4.800 1.565 1.565 0.000   0 1.470
BSLZ89 29/06/2017 Put 4.800 0.715 0.715 0.000   0 0.760
BSLZ99 29/06/2017 Call 5.000 1.470 1.470 0.000   0 1.375
BSLZA9 29/06/2017 Put 5.000 0.810 0.810 0.000   100 0.855
BSLZF9 29/06/2017 Call 5.500 1.250 1.250 0.000   0 1.165
BSLZG9 29/06/2017 Put 5.500 1.065 1.065 0.000   0 1.120
BSLZ59 29/06/2017 Call 6.000 1.055 1.055 0.000   0 0.980
BSLZ69 29/06/2017 Put 6.000 1.350 1.350 0.000   0 1.420
BSLZ39 29/06/2017 Call 6.500 0.885 0.885 0.000   0 0.815
BSLZ49 29/06/2017 Put 6.500 1.670 1.670 0.000   0 1.750
BSLZH9 29/06/2017 Call 7.000 0.740 0.740 0.000   0 0.680
BSLZI9 29/06/2017 Put 7.000 2.020 2.020 0.000   0 2.110
BSLZ19 29/06/2017 Call 7.500 0.610 0.610 0.000   0 0.560
BSLZ29 29/06/2017 Put 7.500 2.400 2.400 0.000   0 2.495
BSLZN9 29/06/2017 Call 8.000 0.500 0.500 0.000   0 0.455
BSLZO9 29/06/2017 Put 8.000 2.805 2.805 0.000   0 2.915
BSLBV7 29/06/2017 Call 8.500 0.410 0.410 0.000   0 0.365
BSLBW7 29/06/2017 Put 8.500 3.235 3.235 0.000   0 3.355
BSLKB7 21/12/2017 Call 4.200 1.880 1.880 0.000      
BSLKC7 21/12/2017 Put 4.200 0.555 0.555 0.000      
BSLKJ7 21/12/2017 Call 4.400 1.775 1.775 0.000      
BSLKK7 21/12/2017 Put 4.400 0.640 0.640 0.000      
BSLKH7 21/12/2017 Call 4.600 1.675 1.675 0.000      
BSLKI7 21/12/2017 Put 4.600 0.725 0.725 0.000      
BSLKF7 21/12/2017 Call 4.800 1.585 1.585 0.000      
BSLKG7 21/12/2017 Put 4.800 0.825 0.825 0.000      
BSLKD7 21/12/2017 Call 5.000 1.500 1.500 0.000      
BSLKE7 21/12/2017 Put 5.000 0.930 0.930 0.000      
BSLK77 21/12/2017 Call 5.500 1.300 1.300 0.000      
BSLK87 21/12/2017 Put 5.500 1.205 1.205 0.000      
BSLKL7 21/12/2017 Call 6.000 1.125 1.125 0.000      
BSLKM7 21/12/2017 Put 6.000 1.510 1.510 0.000      
BSLK97 21/12/2017 Call 6.500 0.980 0.980 0.000      
BSLKA7 21/12/2017 Put 6.500 1.840 1.840 0.000      
BSLK57 21/12/2017 Call 7.000 0.850 0.850 0.000      
BSLK67 21/12/2017 Put 7.000 2.200 2.200 0.000      

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.