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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
BEN 11.440  Up 0.130 1.15% 11.410 11.450 11.370 11.460 11.330 1,396,140 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BENE88 28/03/2018 Call 0.010 11.095 11.095 0.000   0 11.095
BENL28 28/03/2018 Call 8.500 2.945 2.945 0.000   5 2.945
BENL38 28/03/2018 Put 8.500 0.000 0.000 0.000   0 0.000
BENKB8 28/03/2018 Call 8.750 2.695 2.695 0.000   0 2.695
BENKC8 28/03/2018 Put 8.750 0.000 0.000 0.000   0 0.000
BENJU8 28/03/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENJV8 28/03/2018 Put 9.000 0.000 0.000 0.000   0 0.000
BENJE8 28/03/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENJF8 28/03/2018 Put 9.250 0.000 0.000 0.000   0 0.000
BENIX8 28/03/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENIY8 28/03/2018 Put 9.500 0.000 0.000 0.000   0 0.000
BENG48 28/03/2018 Call 9.750 1.695 1.695 0.000   0 1.695
BENG58 28/03/2018 Put 9.750 0.002 0.002 0.000   0 0.002
BENEG8 28/03/2018 Call 10.000 1.445 1.445 0.000   0 1.445
BENEH8 28/03/2018 Put 10.000 0.006 0.006 0.000   0 0.006
BENVZ8 28/03/2018 Call 10.010 1.200 1.200 0.000   0 1.200
BENW18 28/03/2018 Put 10.010 0.006 0.006 0.000   0 0.006
BEND98 28/03/2018 Call 10.250 1.195 1.195 0.000   0 1.195
BENDK8 28/03/2018 Put 10.250 0.015 0.015 0.000   704 0.015
BENW28 28/03/2018 Call 10.260 0.960 0.960 0.000   0 0.960
BENW38 28/03/2018 Put 10.260 0.020 0.020 0.000   0 0.020
BENDT8 28/03/2018 Call 10.500 0.945 0.945 0.000   0 0.945
BENDU8 28/03/2018 Put 10.500 0.045 0.045 0.000   615 0.045
BENW48 28/03/2018 Call 10.510 0.720 0.720 0.000   0 0.720
BENW58 28/03/2018 Put 10.510 0.045 0.045 0.000   0 0.045
BENE28 28/03/2018 Call 10.750 0.700 0.700 0.000   7 0.700
BENE38 28/03/2018 Put 10.750 0.095 0.095 0.000   200 0.095
BENYW8 28/03/2018 Call 10.760 0.500 0.500 0.000   45 0.500
BENYX8 28/03/2018 Put 10.760 0.095 0.095 0.000   360 0.095
BEND78 28/03/2018 Call 11.000 0.455 0.455 0.000   138 0.455
BEND88 28/03/2018 Put 11.000 0.180 0.180 0.000   170 0.180
BENUX8 28/03/2018 Call 11.010 0.310 0.310 0.220 30 30 0.310
BENUY8 28/03/2018 Put 11.010 0.185 0.185 0.000   32 0.185
BEND38 28/03/2018 Call 11.250 0.245 0.245 0.000   119 0.245
BEND48 28/03/2018 Put 11.250 0.315 0.315 0.000   450 0.315
BENUZ8 28/03/2018 Call 11.260 0.165 0.165 0.000   150 0.165
BENV18 28/03/2018 Put 11.260 0.320 0.320 0.000   300 0.320
BENDN8 28/03/2018 Call 11.500 0.095 0.095 0.000   602 0.095
BENDO8 28/03/2018 Put 11.500 0.495 0.495 0.000   1,217 0.495
BENV28 28/03/2018 Call 11.510 0.075 0.075 0.055 87 2,635 0.075
BENV38 28/03/2018 Put 11.510 0.500 0.500 0.000   0 0.500
BENDZ8 28/03/2018 Call 11.750 0.030 0.030 0.000   80 0.030
BENE18 28/03/2018 Put 11.750 0.705 0.705 0.000   15 0.705
BENP68 28/03/2018 Call 11.760 0.030 0.030 0.000   463 0.030
BENP78 28/03/2018 Put 11.760 0.710 0.710 0.000   330 0.710
BENDX8 28/03/2018 Call 12.000 0.010 0.010 0.000   70 0.010
BENDY8 28/03/2018 Put 12.000 0.935 0.935 0.000   0 0.935
BENXT8 28/03/2018 Call 12.010 0.009 0.009 0.000   0 0.009
BENXU8 28/03/2018 Put 12.010 0.940 0.940 0.000   0 0.940
BEND58 28/03/2018 Call 12.250 0.003 0.003 0.000   25 0.003
BEND68 28/03/2018 Put 12.250 1.175 1.175 0.000   0 1.175
BENXV8 28/03/2018 Call 12.260 0.003 0.003 0.000   0 0.003
BENXW8 28/03/2018 Put 12.260 1.180 1.180 0.000   60 1.180
BENE48 28/03/2018 Call 12.500 0.001 0.001 0.000   592 0.001
BENE58 28/03/2018 Put 12.500 1.420 1.420 0.000   0 1.420
BENDP8 28/03/2018 Call 12.750 0.000 0.000 0.000   0 0.000
BENDQ8 28/03/2018 Put 12.750 1.670 1.670 0.000   0 1.670
BENDL8 28/03/2018 Call 13.000 0.000 0.000 0.000   66 0.000
BENDM8 28/03/2018 Put 13.000 1.915 1.915 0.000   0 1.915
BENDV8 28/03/2018 Call 13.250 0.000 0.000 0.000   0 0.000
BENDW8 28/03/2018 Put 13.250 2.165 2.165 0.000   0 2.165
BENE68 28/03/2018 Call 13.500 0.000 0.000 0.000   0 0.000
BENE78 28/03/2018 Put 13.500 2.415 2.415 0.000   0 2.415
BENDR8 28/03/2018 Call 13.750 0.000 0.000 0.000   0 0.000
BENDS8 28/03/2018 Put 13.750 2.665 2.665 0.000   0 2.665
BENE98 28/03/2018 Call 14.000 0.000 0.000 0.000   0 0.000
BENEF8 28/03/2018 Put 14.000 2.915 2.915 0.000   0 2.915
BENFK8 28/03/2018 Call 14.250 0.000 0.000 0.000   0 0.000
BENFL8 28/03/2018 Put 14.250 3.165 3.165 0.000   0 3.165
BENU68 26/04/2018 Call 0.010 11.110 11.110 0.000   0 11.110
BENZK8 26/04/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZL8 26/04/2018 Put 9.000 0.002 0.002 0.000   0 0.002
BENUP8 26/04/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENUQ8 26/04/2018 Put 9.250 0.005 0.005 0.000   0 0.005
BENUB8 26/04/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENUC8 26/04/2018 Put 9.500 0.010 0.010 0.000   0 0.010
BENU78 26/04/2018 Call 9.750 1.695 1.695 0.000   0 1.695
BENU88 26/04/2018 Put 9.750 0.025 0.025 0.000   17 0.025
BENU98 26/04/2018 Call 10.000 1.445 1.445 0.000   0 1.445
BENUA8 26/04/2018 Put 10.000 0.040 0.040 0.000   830 0.040
BENTL8 26/04/2018 Call 10.250 1.195 1.195 0.000   0 1.195
BENTM8 26/04/2018 Put 10.250 0.070 0.070 0.000   500 0.070
BENYZ8 26/04/2018 Call 10.260 1.025 1.025 0.000   0 1.025
BENZ18 26/04/2018 Put 10.260 0.070 0.070 0.000   200 0.070
BENTT8 26/04/2018 Call 10.500 0.950 0.950 0.000   0 0.950
BENTU8 26/04/2018 Put 10.500 0.115 0.115 0.000   520 0.115
BENZ28 26/04/2018 Call 10.510 0.795 0.795 0.000   0 0.795
BENZ38 26/04/2018 Put 10.510 0.115 0.115 0.000   0 0.115
BENTZ8 26/04/2018 Call 10.750 0.705 0.705 0.000   0 0.705
BENU18 26/04/2018 Put 10.750 0.175 0.175 0.000   12 0.175
BENZ48 26/04/2018 Call 10.760 0.585 0.585 0.000   0 0.585
BENZ58 26/04/2018 Put 10.760 0.180 0.180 0.000   14 0.180
BENTD8 26/04/2018 Call 11.000 0.475 0.475 0.000   201 0.475
BENTE8 26/04/2018 Put 11.000 0.265 0.265 0.000   12 0.265
BENTH8 26/04/2018 Call 11.250 0.285 0.285 0.230 90 223 0.285
BENTI8 26/04/2018 Put 11.250 0.385 0.385 0.000   0 0.385
BENTB8 26/04/2018 Call 11.500 0.165 0.165 0.000   100 0.165
BENTC8 26/04/2018 Put 11.500 0.540 0.540 0.530 49 150 0.540
BENTX8 26/04/2018 Call 11.750 0.090 0.090 0.000   0 0.090
BENTY8 26/04/2018 Put 11.750 0.730 0.730 0.000   0 0.730
BENTJ8 26/04/2018 Call 12.000 0.050 0.050 0.000   72 0.050
BENTK8 26/04/2018 Put 12.000 0.945 0.945 0.000   0 0.945
BENTF8 26/04/2018 Call 12.250 0.025 0.025 0.000   0 0.025
BENTG8 26/04/2018 Put 12.250 1.175 1.175 0.000   0 1.175
BENTP8 26/04/2018 Call 12.500 0.010 0.010 0.000   123 0.010
BENTQ8 26/04/2018 Put 12.500 1.415 1.415 0.000   0 1.415
BENU28 26/04/2018 Call 12.750 0.005 0.005 0.000   0 0.005
BENU38 26/04/2018 Put 12.750 1.660 1.660 0.000   0 1.660
BENTN8 26/04/2018 Call 13.000 0.002 0.002 0.000   0 0.002
BENTO8 26/04/2018 Put 13.000 1.910 1.910 0.000   0 1.910
BENTV8 26/04/2018 Call 13.250 0.001 0.001 0.000   0 0.001
BENTW8 26/04/2018 Put 13.250 2.160 2.160 0.000   0 2.160
BENTR8 26/04/2018 Call 13.500 0.000 0.000 0.000   0 0.000
BENTS8 26/04/2018 Put 13.500 2.410 2.410 0.000   0 2.410
BENU48 26/04/2018 Call 13.750 0.000 0.000 0.000   0 0.000
BENU58 26/04/2018 Put 13.750 2.660 2.660 0.000   0 2.660
BENVY8 24/05/2018 Call 0.010 11.130 11.130 0.000   0 11.130
BENZM8 24/05/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZN8 24/05/2018 Put 9.000 0.020 0.020 0.000   0 0.020
BENZC8 24/05/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENZD8 24/05/2018 Put 9.250 0.030 0.030 0.000   0 0.030
BENVK8 24/05/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENVL8 24/05/2018 Put 9.500 0.045 0.045 0.000   0 0.045
BENVU8 24/05/2018 Call 9.750 1.695 1.695 0.000   0 1.695
BENVV8 24/05/2018 Put 9.750 0.065 0.065 0.000   0 0.065
BENVG8 24/05/2018 Call 10.000 1.445 1.445 0.000   0 1.445
BENVH8 24/05/2018 Put 10.000 0.090 0.090 0.000   0 0.090
BENB29 24/05/2018 Call 10.010 1.315 1.315 0.000   0 1.315
BENB39 24/05/2018 Put 10.010 0.095 0.095 0.000   0 0.095
BENVC8 24/05/2018 Call 10.250 1.200 1.200 0.000   0 1.200
BENVD8 24/05/2018 Put 10.250 0.125 0.125 0.000   0 0.125
BENB49 24/05/2018 Call 10.260 1.075 1.075 0.000   0 1.075
BENB59 24/05/2018 Put 10.260 0.125 0.125 0.000   150 0.125
BENVM8 24/05/2018 Call 10.500 0.950 0.950 0.000   5 0.950
BENVN8 24/05/2018 Put 10.500 0.170 0.170 0.000   0 0.170
BENVQ8 24/05/2018 Call 10.750 0.720 0.720 0.000   0 0.720
BENVR8 24/05/2018 Put 10.750 0.240 0.240 0.000   0 0.240
BENVA8 24/05/2018 Call 11.000 0.505 0.505 0.000   0 0.505
BENVB8 24/05/2018 Put 11.000 0.325 0.325 0.000   0 0.325
BENV68 24/05/2018 Call 11.250 0.340 0.340 0.000   35 0.340
BENV78 24/05/2018 Put 11.250 0.440 0.440 0.000   0 0.440
BENVI8 24/05/2018 Call 11.500 0.220 0.220 0.000   30 0.220
BENVJ8 24/05/2018 Put 11.500 0.590 0.590 0.000   0 0.590
BENVO8 24/05/2018 Call 11.750 0.140 0.140 0.135 16 66 0.140
BENVP8 24/05/2018 Put 11.750 0.765 0.765 0.000   85 0.765
BENVE8 24/05/2018 Call 12.000 0.085 0.085 0.000   173 0.085
BENVF8 24/05/2018 Put 12.000 0.970 0.970 0.000   0 0.970
BENV88 24/05/2018 Call 12.250 0.050 0.050 0.000   100 0.050
BENV98 24/05/2018 Put 12.250 1.190 1.190 0.000   0 1.190
BENVW8 24/05/2018 Call 12.500 0.030 0.030 0.000   0 0.030
BENVX8 24/05/2018 Put 12.500 1.425 1.425 0.000   0 1.425
BENVS8 24/05/2018 Call 12.750 0.015 0.015 0.000   0 0.015
BENVT8 24/05/2018 Put 12.750 1.665 1.665 0.000   0 1.665
BENXR8 24/05/2018 Call 12.760 0.015 0.015 0.000   0 0.015
BENXS8 24/05/2018 Put 12.760 1.645 1.645 0.000   0 1.645
BENV48 24/05/2018 Call 13.000 0.009 0.009 0.000   0 0.009
BENV58 24/05/2018 Put 13.000 1.910 1.910 0.000   0 1.910
BENWC8 24/05/2018 Call 13.250 0.005 0.005 0.000   0 0.005
BENWD8 24/05/2018 Put 13.250 2.160 2.160 0.000   0 2.160
BENWE8 24/05/2018 Call 13.500 0.002 0.002 0.000   0 0.002
BENWF8 24/05/2018 Put 13.500 2.410 2.410 0.000   0 2.410
BENXN8 24/05/2018 Call 13.750 0.001 0.001 0.000   0 0.001
BENXO8 24/05/2018 Put 13.750 2.660 2.660 0.000   0 2.660
BENMA8 28/06/2018 Call 0.010 11.150 11.150 0.000   0 11.150
BENZO8 28/06/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZP8 28/06/2018 Put 9.000 0.030 0.030 0.000   0 0.030
BENMH8 28/06/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENMI8 28/06/2018 Put 9.250 0.050 0.050 0.000   0 0.050
BENLQ8 28/06/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENLR8 28/06/2018 Put 9.500 0.070 0.070 0.000   0 0.070
BENZW8 28/06/2018 Call 9.510 1.825 1.825 0.000   0 1.825
BENZX8 28/06/2018 Put 9.510 0.070 0.070 0.000   0 0.070
BENM68 28/06/2018 Call 9.750 1.695 1.695 0.000   0 1.695
BENM78 28/06/2018 Put 9.750 0.100 0.100 0.000   0 0.100
BENZY8 28/06/2018 Call 9.760 1.585 1.585 0.000   0 1.585
BENB19 28/06/2018 Put 9.760 0.100 0.100 0.000   180 0.100
BENLX8 28/06/2018 Call 10.000 1.450 1.450 0.000   0 1.450
BENLY8 28/06/2018 Put 10.000 0.135 0.135 0.000   500 0.135
BENLK8 28/06/2018 Call 10.250 1.200 1.200 0.000   0 1.200
BENLL8 28/06/2018 Put 10.250 0.175 0.175 0.000   430 0.175
BENLS8 28/06/2018 Call 10.500 0.965 0.965 0.000   0 0.965
BENLT8 28/06/2018 Put 10.500 0.230 0.230 0.000   33 0.230
BENM28 28/06/2018 Call 10.750 0.745 0.745 0.000   0 0.745
BENM38 28/06/2018 Put 10.750 0.300 0.300 0.000   10 0.300
BENLM8 28/06/2018 Call 11.000 0.560 0.560 0.000   0 0.560
BENLN8 28/06/2018 Put 11.000 0.390 0.390 0.000   30 0.390
BENLG8 28/06/2018 Call 11.250 0.415 0.415 0.255 2,100 2,150 0.415
BENLH8 28/06/2018 Put 11.250 0.505 0.505 0.000   0 0.505
BENLU8 28/06/2018 Call 11.500 0.300 0.300 0.000   138 0.300
BENLW8 28/06/2018 Put 11.500 0.645 0.645 0.000   0 0.645
BENM48 28/06/2018 Call 11.750 0.215 0.215 0.170 47 47 0.215
BENM58 28/06/2018 Put 11.750 0.810 0.810 0.000   0 0.810
BENLI8 28/06/2018 Call 12.000 0.150 0.150 0.000   0 0.150
BENLJ8 28/06/2018 Put 12.000 1.000 1.000 0.000   0 1.000
BENLE8 28/06/2018 Call 12.250 0.105 0.105 0.000   0 0.105
BENLF8 28/06/2018 Put 12.250 1.210 1.210 0.000   0 1.210
BENM88 28/06/2018 Call 12.500 0.070 0.070 0.000   0 0.070
BENM98 28/06/2018 Put 12.500 1.435 1.435 0.000   0 1.435
BENLZ8 28/06/2018 Call 12.750 0.050 0.050 0.000   0 0.050
BENM18 28/06/2018 Put 12.750 1.675 1.675 0.000   0 1.675
BENWG8 28/06/2018 Call 12.760 0.050 0.050 0.000   1,000 0.050
BENWH8 28/06/2018 Put 12.760 1.645 1.645 0.000   0 1.645
BENLO8 28/06/2018 Call 13.000 0.030 0.030 0.000   34 0.030
BENLP8 28/06/2018 Put 13.000 1.920 1.920 0.000   0 1.920
BENMJ8 28/06/2018 Call 13.250 0.020 0.020 0.000   0 0.020
BENMK8 28/06/2018 Put 13.250 2.165 2.165 0.000   0 2.165
BENPS8 28/06/2018 Call 13.500 0.015 0.015 0.000   0 0.015
BENPT8 28/06/2018 Put 13.500 2.415 2.415 0.000   0 2.415
BENPU8 28/06/2018 Call 13.750 0.008 0.008 0.000   0 0.008
BENPV8 28/06/2018 Put 13.750 2.665 2.665 0.000   0 2.665
BENQ38 28/06/2018 Call 14.000 0.005 0.005 0.000   0 0.005
BENQ48 28/06/2018 Put 14.000 2.915 2.915 0.000   0 2.915
BENQ98 28/06/2018 Call 14.250 0.003 0.003 0.000   0 0.003
BENQA8 28/06/2018 Put 14.250 3.160 3.160 0.000   0 3.160
BENYV8 26/07/2018 Call 0.010 11.170 11.170 0.000   0 11.170
BENZQ8 26/07/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZR8 26/07/2018 Put 9.000 0.070 0.070 0.000   0 0.070
BENZE8 26/07/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENZF8 26/07/2018 Put 9.250 0.080 0.080 0.000   0 0.080
BENZA8 26/07/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENZB8 26/07/2018 Put 9.500 0.100 0.100 0.000   0 0.100
BENYJ8 26/07/2018 Call 9.750 1.700 1.700 0.000   0 1.700
BENYK8 26/07/2018 Put 9.750 0.125 0.125 0.000   0 0.125
BENYB8 26/07/2018 Call 10.000 1.450 1.450 0.000   0 1.450
BENYC8 26/07/2018 Put 10.000 0.155 0.155 0.000   0 0.155
BENYD8 26/07/2018 Call 10.250 1.205 1.205 0.000   0 1.205
BENYE8 26/07/2018 Put 10.250 0.195 0.195 0.000   0 0.195
BENY78 26/07/2018 Call 10.500 0.975 0.975 0.000   0 0.975
BENY88 26/07/2018 Put 10.500 0.255 0.255 0.000   0 0.255
BENYT8 26/07/2018 Call 10.750 0.775 0.775 0.000   0 0.775
BENYU8 26/07/2018 Put 10.750 0.330 0.330 0.000   0 0.330
BENYN8 26/07/2018 Call 11.000 0.605 0.605 0.000   0 0.605
BENYO8 26/07/2018 Put 11.000 0.425 0.425 0.000   0 0.425
BENY38 26/07/2018 Call 11.250 0.470 0.470 0.000   0 0.470
BENY48 26/07/2018 Put 11.250 0.545 0.545 0.000   0 0.545
BENYH8 26/07/2018 Call 11.500 0.355 0.355 0.000   0 0.355
BENYI8 26/07/2018 Put 11.500 0.685 0.685 0.000   0 0.685
BENYR8 26/07/2018 Call 11.750 0.265 0.265 0.000   0 0.265
BENYS8 26/07/2018 Put 11.750 0.845 0.845 0.000   0 0.845
BENYP8 26/07/2018 Call 12.000 0.195 0.195 0.000   0 0.195
BENYQ8 26/07/2018 Put 12.000 1.025 1.025 0.000   0 1.025
BENY18 26/07/2018 Call 12.250 0.140 0.140 0.000   0 0.140
BENY28 26/07/2018 Put 12.250 1.230 1.230 0.000   0 1.230
BENYL8 26/07/2018 Call 12.500 0.100 0.100 0.000   0 0.100
BENYM8 26/07/2018 Put 12.500 1.445 1.445 0.000   0 1.445
BENY98 26/07/2018 Call 12.750 0.070 0.070 0.000   0 0.070
BENYA8 26/07/2018 Put 12.750 1.675 1.675 0.000   0 1.675
BENYF8 26/07/2018 Call 13.000 0.050 0.050 0.000   0 0.050
BENYG8 26/07/2018 Put 13.000 1.915 1.915 0.000   0 1.915
BENY58 26/07/2018 Call 13.250 0.035 0.035 0.000   0 0.035
BENY68 26/07/2018 Put 13.250 2.160 2.160 0.000   0 2.160
BENZ68 26/07/2018 Call 13.500 0.025 0.025 0.000   0 0.025
BENZ78 26/07/2018 Put 13.500 2.410 2.410 0.000   0 2.410
BENZ88 26/07/2018 Call 13.750 0.015 0.015 0.000   0 0.015
BENZ98 26/07/2018 Put 13.750 2.660 2.660 0.000   0 2.660
BENC79 30/08/2018 Call 0.010 11.190 11.190 0.000   0 11.190
BENB69 30/08/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENB79 30/08/2018 Put 9.500 0.130 0.130 0.000   0 0.130
BENC39 30/08/2018 Call 9.750 1.695 1.695 0.000   0 1.695
BENC49 30/08/2018 Put 9.750 0.170 0.170 0.000   0 0.170
BENBJ9 30/08/2018 Call 10.000 1.450 1.450 0.000   0 1.450
BENBK9 30/08/2018 Put 10.000 0.210 0.210 0.000   0 0.210
BENBL9 30/08/2018 Call 10.250 1.225 1.225 0.000   0 1.225
BENBM9 30/08/2018 Put 10.250 0.265 0.265 0.000   0 0.265
BENB89 30/08/2018 Call 10.500 1.020 1.020 0.000   0 1.020
BENB99 30/08/2018 Put 10.500 0.330 0.330 0.000   0 0.330
BENBW9 30/08/2018 Call 10.750 0.845 0.845 0.000   0 0.845
BENBX9 30/08/2018 Put 10.750 0.410 0.410 0.000   0 0.410
BENBQ9 30/08/2018 Call 11.000 0.690 0.690 0.000   0 0.690
BENBR9 30/08/2018 Put 11.000 0.510 0.510 0.000   0 0.510
BENBF9 30/08/2018 Call 11.250 0.550 0.550 0.000   0 0.550
BENBG9 30/08/2018 Put 11.250 0.625 0.625 0.000   0 0.625
BENBU9 30/08/2018 Call 11.500 0.435 0.435 0.000   0 0.435
BENBV9 30/08/2018 Put 11.500 0.760 0.760 0.000   0 0.760
BENBY9 30/08/2018 Call 11.750 0.335 0.335 0.000   0 0.335
BENBZ9 30/08/2018 Put 11.750 0.910 0.910 0.000   0 0.910
BENBS9 30/08/2018 Call 12.000 0.255 0.255 0.000   0 0.255
BENBT9 30/08/2018 Put 12.000 1.080 1.080 0.000   0 1.080
BENBH9 30/08/2018 Call 12.250 0.190 0.190 0.000   0 0.190
BENBI9 30/08/2018 Put 12.250 1.260 1.260 0.000   0 1.260
BENC59 30/08/2018 Call 12.500 0.145 0.145 0.000   0 0.145
BENC69 30/08/2018 Put 12.500 1.465 1.465 0.000   0 1.465
BENC19 30/08/2018 Call 12.750 0.105 0.105 0.000   0 0.105
BENC29 30/08/2018 Put 12.750 1.680 1.680 0.000   0 1.680
BENBO9 30/08/2018 Call 13.000 0.080 0.080 0.000   0 0.080
BENBP9 30/08/2018 Put 13.000 1.910 1.910 0.000   0 1.910
BENSX8 27/09/2018 Call 0.010 10.850 10.850 0.000   0 10.850
BENZS8 27/09/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZT8 27/09/2018 Put 9.000 0.135 0.135 0.000   0 0.135
BENUR8 27/09/2018 Call 9.250 2.195 2.195 0.000   0 2.195
BENUS8 27/09/2018 Put 9.250 0.165 0.165 0.000   4,050 0.165
BENT18 27/09/2018 Call 9.500 1.945 1.945 0.000   0 1.945
BENT28 27/09/2018 Put 9.500 0.205 0.205 0.000   0 0.205
BENSY8 27/09/2018 Call 9.750 1.700 1.700 0.000   0 1.700
BENSZ8 27/09/2018 Put 9.750 0.255 0.255 0.000   0 0.255
BENSH8 27/09/2018 Call 10.000 1.455 1.455 0.000   0 1.455
BENSI8 27/09/2018 Put 10.000 0.315 0.315 0.000   0 0.315
BENSD8 27/09/2018 Call 10.250 1.215 1.215 0.000   0 1.215
BENSE8 27/09/2018 Put 10.250 0.385 0.385 0.000   0 0.385
BENST8 27/09/2018 Call 10.500 1.015 1.015 0.000   0 1.015
BENSU8 27/09/2018 Put 10.500 0.470 0.470 0.000   0 0.470
BENSL8 27/09/2018 Call 10.750 0.830 0.830 0.000   8 0.830
BENSM8 27/09/2018 Put 10.750 0.570 0.570 0.000   100 0.570
BENS58 27/09/2018 Call 11.000 0.675 0.675 0.000   0 0.675
BENS68 27/09/2018 Put 11.000 0.690 0.690 0.000   110 0.690
BENS38 27/09/2018 Call 11.250 0.540 0.540 0.000   0 0.540
BENS48 27/09/2018 Put 11.250 0.825 0.825 0.000   0 0.825
BENSB8 27/09/2018 Call 11.500 0.430 0.430 0.000   12 0.430
BENSC8 27/09/2018 Put 11.500 0.980 0.980 0.000   0 0.980
BENSN8 27/09/2018 Call 11.750 0.335 0.335 0.000   50 0.335
BENSO8 27/09/2018 Put 11.750 1.150 1.150 0.000   0 1.150
BENS98 27/09/2018 Call 12.000 0.260 0.260 0.000   153 0.260
BENSA8 27/09/2018 Put 12.000 1.330 1.330 0.000   0 1.330
BENS78 27/09/2018 Call 12.250 0.195 0.195 0.000   0 0.195
BENS88 27/09/2018 Put 12.250 1.525 1.525 0.000   0 1.525
BENSP8 27/09/2018 Call 12.500 0.145 0.145 0.000   0 0.145
BENSQ8 27/09/2018 Put 12.500 1.735 1.735 0.000   0 1.735
BENSJ8 27/09/2018 Call 12.750 0.105 0.105 0.000   0 0.105
BENSK8 27/09/2018 Put 12.750 1.950 1.950 0.000   0 1.950
BENSF8 27/09/2018 Call 13.000 0.075 0.075 0.000   0 0.075
BENSG8 27/09/2018 Put 13.000 2.175 2.175 0.000   0 2.175
BENSV8 27/09/2018 Call 13.250 0.055 0.055 0.000   0 0.055
BENSW8 27/09/2018 Put 13.250 2.405 2.405 0.000   0 2.405
BENSR8 27/09/2018 Call 13.500 0.035 0.035 0.000   0 0.035
BENSS8 27/09/2018 Put 13.500 2.640 2.640 0.000   0 2.640
BENT58 27/09/2018 Call 13.750 0.025 0.025 0.000   0 0.025
BENT68 27/09/2018 Put 13.750 2.880 2.880 0.000   0 2.880
BENXK8 20/12/2018 Call 0.010 10.895 10.895 0.000   0 10.895
BENZU8 20/12/2018 Call 9.000 2.445 2.445 0.000   0 2.445
BENZV8 20/12/2018 Put 9.000 0.185 0.185 0.000   0 0.185
BENZG8 20/12/2018 Call 9.250 2.190 2.190 0.000   0 2.190
BENZH8 20/12/2018 Put 9.250 0.225 0.225 0.000   0 0.225
BENXY8 20/12/2018 Call 9.500 1.940 1.940 0.000   0 1.940
BENXZ8 20/12/2018 Put 9.500 0.270 0.270 0.000   0 0.270
BENXG8 20/12/2018 Call 9.750 1.700 1.700 0.000   0 1.700
BENXH8 20/12/2018 Put 9.750 0.325 0.325 0.000   0 0.325
BENWY8 20/12/2018 Call 10.000 1.465 1.465 0.000   0 1.465
BENWZ8 20/12/2018 Put 10.000 0.390 0.390 0.000   0 0.390
BENX18 20/12/2018 Call 10.250 1.240 1.240 0.000   0 1.240
BENX28 20/12/2018 Put 10.250 0.470 0.470 0.000   0 0.470
BENWW8 20/12/2018 Call 10.500 1.055 1.055 0.000   0 1.055
BENWX8 20/12/2018 Put 10.500 0.555 0.555 0.000   0 0.555
BENX78 20/12/2018 Call 10.750 0.885 0.885 0.000   0 0.885
BENX88 20/12/2018 Put 10.750 0.660 0.660 0.000   0 0.660
BENX98 20/12/2018 Call 11.000 0.740 0.740 0.000   0 0.740
BENXA8 20/12/2018 Put 11.000 0.780 0.780 0.000   0 0.780
BENWQ8 20/12/2018 Call 11.250 0.610 0.610 0.000   0 0.610
BENWR8 20/12/2018 Put 11.250 0.915 0.915 0.000   0 0.915
BENXD8 20/12/2018 Call 11.500 0.495 0.495 0.000   0 0.495
BENXF8 20/12/2018 Put 11.500 1.060 1.060 0.000   0 1.060
BENX58 20/12/2018 Call 11.750 0.400 0.400 0.000   0 0.400
BENX68 20/12/2018 Put 11.750 1.225 1.225 0.000   0 1.225
BENXB8 20/12/2018 Call 12.000 0.320 0.320 0.000   0 0.320
BENXC8 20/12/2018 Put 12.000 1.400 1.400 0.000   0 1.400
BENWO8 20/12/2018 Call 12.250 0.255 0.255 0.000   0 0.255
BENWP8 20/12/2018 Put 12.250 1.585 1.585 0.000   0 1.585
BENXI8 20/12/2018 Call 12.500 0.200 0.200 0.000   0 0.200
BENXJ8 20/12/2018 Put 12.500 1.785 1.785 0.000   0 1.785
BENX38 20/12/2018 Call 12.750 0.155 0.155 0.000   0 0.155
BENX48 20/12/2018 Put 12.750 1.995 1.995 0.000   0 1.995
BENWS8 20/12/2018 Call 13.000 0.115 0.115 0.000   0 0.115
BENWT8 20/12/2018 Put 13.000 2.210 2.210 0.000   0 2.210
BENWU8 20/12/2018 Call 13.250 0.085 0.085 0.000   0 0.085
BENWV8 20/12/2018 Put 13.250 2.430 2.430 0.000   0 2.430
BENXL8 20/12/2018 Call 13.500 0.065 0.065 0.000   0 0.065
BENXM8 20/12/2018 Put 13.500 2.660 2.660 0.000   0 2.660
BENXP8 20/12/2018 Call 13.750 0.050 0.050 0.000   0 0.050
BENXQ8 20/12/2018 Put 13.750 2.895 2.895 0.000   0 2.895

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.