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
BXB 12.540 Down -0.220 12.530 12.650 12.740 12.750 12.530 6,881,259 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKZ8 29/09/2016 Call 0.010 12.400 12.400 0.000   0 12.400
BXBUJ7 29/09/2016 Call 7.500 5.045 5.045 0.000   0 5.045
BXBUK7 29/09/2016 Put 7.500 0.000 0.000 0.000   1 0.000
BXBTX7 29/09/2016 Call 8.000 4.545 4.545 0.000   0 4.545
BXBTY7 29/09/2016 Put 8.000 0.000 0.000 0.000   0 0.000
BXBW97 29/09/2016 Call 8.250 4.295 4.295 0.000   0 4.295
BXBWA7 29/09/2016 Put 8.250 0.000 0.000 0.000   0 0.000
BXBBW8 29/09/2016 Call 8.260 4.145 4.145 0.000   0 4.145
BXBBV8 29/09/2016 Put 8.260 0.000 0.000 0.000   0 0.000
BXBQV7 29/09/2016 Call 8.500 4.045 4.045 0.000   0 4.045
BXBQW7 29/09/2016 Put 8.500 0.000 0.000 0.000   0 0.000
BXBBT8 29/09/2016 Call 8.510 3.895 3.895 0.000   0 3.895
BXBBU8 29/09/2016 Put 8.510 0.000 0.000 0.000   0 0.000
BXBWJ7 29/09/2016 Call 8.750 3.795 3.795 0.000   0 3.795
BXBWK7 29/09/2016 Put 8.750 0.000 0.000 0.000   0 0.000
BXBMM7 29/09/2016 Call 9.000 3.545 3.545 0.000   0 3.545
BXBMN7 29/09/2016 Put 9.000 0.000 0.000 0.000   0 0.000
BXBW57 29/09/2016 Call 9.250 3.295 3.295 0.000   0 3.295
BXBW67 29/09/2016 Put 9.250 0.000 0.000 0.000   0 0.000
BXBLG7 29/09/2016 Call 9.500 3.045 3.045 0.000   0 3.045
BXBLH7 29/09/2016 Put 9.500 0.000 0.000 0.000   0 0.000
BXBWB7 29/09/2016 Call 9.750 2.800 2.800 0.000   0 2.800
BXBWC7 29/09/2016 Put 9.750 0.001 0.001 0.000   0 0.001
BXBLX7 29/09/2016 Call 10.000 2.550 2.550 0.000   0 2.550
BXBLY7 29/09/2016 Put 10.000 0.002 0.002 0.000   443 0.002
BXBW77 29/09/2016 Call 10.250 2.300 2.300 0.000   0 2.300
BXBW87 29/09/2016 Put 10.250 0.004 0.004 0.000   0 0.004
BXBLU7 29/09/2016 Call 10.500 2.050 2.050 0.000   0 2.050
BXBLW7 29/09/2016 Put 10.500 0.008 0.008 0.000   0 0.008
BXBWF7 29/09/2016 Call 10.750 1.800 1.800 0.000   0 1.800
BXBWG7 29/09/2016 Put 10.750 0.015 0.015 0.000   279 0.015
BXBLI7 29/09/2016 Call 11.000 1.555 1.555 0.000   0 1.555
BXBLJ7 29/09/2016 Put 11.000 0.030 0.030 0.000   555 0.030
BXBWD7 29/09/2016 Call 11.250 1.310 1.310 0.000   256 1.310
BXBWE7 29/09/2016 Put 11.250 0.050 0.050 0.000   0 0.050
BXBLS7 29/09/2016 Call 11.500 1.075 1.075 0.000   120 1.075
BXBLT7 29/09/2016 Put 11.500 0.085 0.085 0.000 50 729 0.085
BXBWH7 29/09/2016 Call 11.750 0.850 0.850 0.000   0 0.850
BXBWI7 29/09/2016 Put 11.750 0.130 0.130 0.000   1,050 0.130
BXBLK7 29/09/2016 Call 12.000 0.640 0.640 0.000   40 0.640
BXBLL7 29/09/2016 Put 12.000 0.195 0.195 0.000   369 0.195
BXBVT8 29/09/2016 Call 12.010 0.590 0.590 0.000   0 0.590
BXBVU8 29/09/2016 Put 12.010 0.195 0.195 0.000   0 0.195
BXBYB7 29/09/2016 Call 12.250 0.455 0.455 0.000   1,856 0.455
BXBYC7 29/09/2016 Put 12.250 0.280 0.280 0.255 100 500 0.280
BXBLO7 29/09/2016 Call 12.500 0.300 0.300 0.000   0 0.300
BXBLP7 29/09/2016 Put 12.500 0.390 0.390 0.000   498 0.390
BXBVW8 29/09/2016 Call 12.510 0.285 0.285 0.000   0 0.285
BXBVV8 29/09/2016 Put 12.510 0.395 0.395 0.000 50 50 0.395
BXBYP7 29/09/2016 Call 12.750 0.185 0.185 0.205 134 4,261 0.185
BXBYQ7 29/09/2016 Put 12.750 0.530 0.530 0.515 124 250 0.530
BXBVX8 29/09/2016 Call 12.760 0.175 0.175 0.000   0 0.175
BXBVY8 29/09/2016 Put 12.760 0.535 0.535 0.000   0 0.535
BXBLM7 29/09/2016 Call 13.000 0.105 0.105 0.105 274 655 0.105
BXBLN7 29/09/2016 Put 13.000 0.705 0.705 0.000   265 0.705
BXBTK8 29/09/2016 Call 13.010 0.090 0.090 0.095 1,650 4,670 0.090
BXBTL8 29/09/2016 Put 13.010 0.705 0.705 0.000   195 0.705
BXBDU8 29/09/2016 Call 13.250 0.055 0.055 0.065 191 391 0.055
BXBDV8 29/09/2016 Put 13.250 0.905 0.905 0.000   0 0.905
BXBTN8 29/09/2016 Call 13.260 0.055 0.055 0.060 650 1,950 0.055
BXBTM8 29/09/2016 Put 13.260 0.905 0.905 0.000   0 0.905
BXBLQ7 29/09/2016 Call 13.500 0.025 0.025 0.000   3,681 0.025
BXBLR7 29/09/2016 Put 13.500 1.125 1.125 0.000   374 1.125
BXBTO8 29/09/2016 Call 13.510 0.025 0.025 0.040 300 682 0.025
BXBTP8 29/09/2016 Put 13.510 1.125 1.125 0.000   0 1.125
BXBG78 29/09/2016 Call 13.750 0.010 0.010 0.000   150 0.010
BXBG88 29/09/2016 Put 13.750 1.360 1.360 0.000   0 1.360
BXBM87 29/09/2016 Call 14.000 0.005 0.005 0.000   2,800 0.005
BXBM97 29/09/2016 Put 14.000 1.605 1.605 0.000   0 1.605
BXBJS8 29/09/2016 Call 14.250 0.002 0.002 0.000   0 0.002
BXBJT8 29/09/2016 Put 14.250 1.855 1.855 0.000   0 1.855
BXBK98 29/09/2016 Call 14.500 0.001 0.001 0.000   50 0.001
BXBKA8 29/09/2016 Put 14.500 2.100 2.100 0.000   0 2.100
BXBPL8 29/09/2016 Call 14.750 0.000 0.000 0.000   0 0.000
BXBPM8 29/09/2016 Put 14.750 2.350 2.350 0.000   0 2.350
BXBTC8 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
BXBTD8 29/09/2016 Put 15.000 2.600 2.600 0.000   0 2.600
BXBTU8 29/09/2016 Call 15.500 0.000 0.000 0.000   0 0.000
BXBTV8 29/09/2016 Put 15.500 3.100 3.100 0.000   0 3.100
BXBNV8 27/10/2016 Call 0.010 12.415 12.415 0.000   0 12.415
BXBSB8 27/10/2016 Call 10.250 2.295 2.295 0.000   0 2.295
BXBSC8 27/10/2016 Put 10.250 0.020 0.020 0.000   0 0.020
BXBQZ8 27/10/2016 Call 10.500 2.050 2.050 0.000   0 2.050
BXBR18 27/10/2016 Put 10.500 0.035 0.035 0.000   300 0.035
BXBNN8 27/10/2016 Call 10.750 1.810 1.810 0.000   0 1.810
BXBNO8 27/10/2016 Put 10.750 0.055 0.055 0.000   0 0.055
BXBMW8 27/10/2016 Call 11.000 1.570 1.570 0.000   0 1.570
BXBMX8 27/10/2016 Put 11.000 0.080 0.080 0.000   0 0.080
BXBMY8 27/10/2016 Call 11.250 1.335 1.335 0.000   0 1.335
BXBMZ8 27/10/2016 Put 11.250 0.115 0.115 0.000   186 0.115
BXBN58 27/10/2016 Call 11.500 1.115 1.115 0.000   60 1.115
BXBN68 27/10/2016 Put 11.500 0.160 0.160 0.000   200 0.160
BXBNP8 27/10/2016 Call 11.750 0.905 0.905 0.000   0 0.905
BXBNQ8 27/10/2016 Put 11.750 0.215 0.215 0.200 100 160 0.215
BXBMU8 27/10/2016 Call 12.000 0.715 0.715 0.000   0 0.715
BXBMV8 27/10/2016 Put 12.000 0.290 0.290 0.000   100 0.290
BXBVZ8 27/10/2016 Call 12.010 0.700 0.700 0.000   0 0.700
BXBW18 27/10/2016 Put 12.010 0.290 0.290 0.000   0 0.290
BXBNL8 27/10/2016 Call 12.250 0.550 0.550 0.000   100 0.550
BXBNM8 27/10/2016 Put 12.250 0.380 0.380 0.000   0 0.380
BXBNR8 27/10/2016 Call 12.500 0.410 0.410 0.000   1,050 0.410
BXBNS8 27/10/2016 Put 12.500 0.495 0.495 0.000   10 0.495
BXBW38 27/10/2016 Call 12.510 0.400 0.400 0.000   0 0.400
BXBW28 27/10/2016 Put 12.510 0.495 0.495 0.000   0 0.495
BXBMS8 27/10/2016 Call 12.750 0.295 0.295 0.000   0 0.295
BXBMT8 27/10/2016 Put 12.750 0.630 0.630 0.000   0 0.630
BXBW48 27/10/2016 Call 12.760 0.290 0.290 0.000   0 0.290
BXBW58 27/10/2016 Put 12.760 0.635 0.635 0.000   0 0.635
BXBN38 27/10/2016 Call 13.000 0.205 0.205 0.000   40 0.205
BXBN48 27/10/2016 Put 13.000 0.790 0.790 0.000   0 0.790
BXBN98 27/10/2016 Call 13.250 0.140 0.140 0.000   273 0.140
BXBNK8 27/10/2016 Put 13.250 0.975 0.975 0.000   0 0.975
BXBNT8 27/10/2016 Call 13.500 0.090 0.090 0.000   255 0.090
BXBNU8 27/10/2016 Put 13.500 1.175 1.175 0.000   0 1.175
BXBMQ8 27/10/2016 Call 13.750 0.060 0.060 0.000   381 0.060
BXBMR8 27/10/2016 Put 13.750 1.390 1.390 0.000   0 1.390
BXBN18 27/10/2016 Call 14.000 0.035 0.035 0.000   816 0.035
BXBN28 27/10/2016 Put 14.000 1.620 1.620 0.000   0 1.620
BXBN78 27/10/2016 Call 14.250 0.025 0.025 0.000   3,113 0.025
BXBN88 27/10/2016 Put 14.250 1.860 1.860 0.000   0 1.860
BXBNW8 27/10/2016 Call 14.500 0.015 0.015 0.000   0 0.015
BXBNX8 27/10/2016 Put 14.500 2.105 2.105 0.000   0 2.105
BXBPN8 27/10/2016 Call 14.750 0.008 0.008 0.000   0 0.008
BXBPO8 27/10/2016 Put 14.750 2.355 2.355 0.000   0 2.355
BXBTE8 27/10/2016 Call 15.000 0.004 0.004 0.000   0 0.004
BXBTF8 27/10/2016 Put 15.000 2.605 2.605 0.000   0 2.605
BXBTW8 27/10/2016 Call 15.500 0.001 0.001 0.000   0 0.001
BXBTX8 27/10/2016 Put 15.500 3.100 3.100 0.000   0 3.100
BXBQU8 24/11/2016 Call 0.010 12.430 12.430 0.000   0 12.430
BXBSD8 24/11/2016 Call 10.250 2.300 2.300 0.000   0 2.300
BXBSE8 24/11/2016 Put 10.250 0.050 0.050 0.000   0 0.050
BXBR28 24/11/2016 Call 10.500 2.060 2.060 0.000   0 2.060
BXBR38 24/11/2016 Put 10.500 0.075 0.075 0.000   600 0.075
BXBQX8 24/11/2016 Call 10.750 1.825 1.825 0.000   0 1.825
BXBQY8 24/11/2016 Put 10.750 0.100 0.100 0.090 18 118 0.100
BXBQV8 24/11/2016 Call 11.000 1.595 1.595 0.000   0 1.595
BXBQW8 24/11/2016 Put 11.000 0.130 0.130 0.000   0 0.130
BXBQC8 24/11/2016 Call 11.250 1.380 1.380 0.000   0 1.380
BXBQD8 24/11/2016 Put 11.250 0.170 0.170 0.000   0 0.170
BXBQO8 24/11/2016 Call 11.500 1.170 1.170 0.000   0 1.170
BXBQP8 24/11/2016 Put 11.500 0.220 0.220 0.000   0 0.220
BXBQ28 24/11/2016 Call 11.750 0.980 0.980 0.000   0 0.980
BXBQ38 24/11/2016 Put 11.750 0.285 0.285 0.000   0 0.285
BXBQA8 24/11/2016 Call 12.000 0.805 0.805 0.000   0 0.805
BXBQB8 24/11/2016 Put 12.000 0.360 0.360 0.000   0 0.360
BXBQI8 24/11/2016 Call 12.250 0.645 0.645 0.000   0 0.645
BXBQJ8 24/11/2016 Put 12.250 0.455 0.455 0.000   100 0.455
BXBQQ8 24/11/2016 Call 12.500 0.505 0.505 0.000   0 0.505
BXBQR8 24/11/2016 Put 12.500 0.570 0.570 0.000   0 0.570
BXBPZ8 24/11/2016 Call 12.750 0.390 0.390 0.000   0 0.390
BXBQ18 24/11/2016 Put 12.750 0.705 0.705 0.000   11 0.705
BXBQ88 24/11/2016 Call 13.000 0.290 0.290 0.320 36 36 0.290
BXBQ98 24/11/2016 Put 13.000 0.855 0.855 0.000   0 0.855
BXBQG8 24/11/2016 Call 13.250 0.210 0.210 0.000   235 0.210
BXBQH8 24/11/2016 Put 13.250 1.030 1.030 0.000   0 1.030
BXBQM8 24/11/2016 Call 13.500 0.150 0.150 0.000   12,450 0.150
BXBQN8 24/11/2016 Put 13.500 1.220 1.220 0.000   0 1.220
BXBQ68 24/11/2016 Call 13.750 0.105 0.105 0.000   0 0.105
BXBQ78 24/11/2016 Put 13.750 1.420 1.420 0.000   0 1.420
BXBQE8 24/11/2016 Call 14.000 0.070 0.070 0.000   50 0.070
BXBQF8 24/11/2016 Put 14.000 1.640 1.640 0.000   0 1.640
BXBQS8 24/11/2016 Call 14.250 0.045 0.045 0.000   0 0.045
BXBQT8 24/11/2016 Put 14.250 1.870 1.870 0.000   0 1.870
BXBQK8 24/11/2016 Call 14.500 0.030 0.030 0.000   0 0.030
BXBQL8 24/11/2016 Put 14.500 2.110 2.110 0.000   0 2.110
BXBQ48 24/11/2016 Call 14.750 0.020 0.020 0.000   0 0.020
BXBQ58 24/11/2016 Put 14.750 2.355 2.355 0.000   0 2.355
BXBTG8 24/11/2016 Call 15.000 0.015 0.015 0.000   0 0.015
BXBTH8 24/11/2016 Put 15.000 2.605 2.605 0.000   0 2.605
BXBUF8 24/11/2016 Call 15.010 0.015 0.015 0.000   700 0.015
BXBUG8 24/11/2016 Put 15.010 2.570 2.570 0.000   0 2.570
BXBTY8 24/11/2016 Call 15.500 0.005 0.005 0.000   0 0.005
BXBTZ8 24/11/2016 Put 15.500 3.100 3.100 0.000   0 3.100
BXBL68 22/12/2016 Call 0.010 12.450 12.450 0.000   0 12.450
BXBEP9 22/12/2016 Call 6.500 6.045 6.045 0.000   0 6.045
BXBEQ9 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.000
BXBZU8 22/12/2016 Call 7.000 5.545 5.545 0.000   0 5.545
BXBZV8 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
BXBB49 22/12/2016 Call 7.500 5.045 5.045 0.000   0 5.045
BXBB59 22/12/2016 Put 7.500 0.001 0.001 0.000   24 0.001
BXBZY8 22/12/2016 Call 8.000 4.545 4.545 0.000   0 4.545
BXBB19 22/12/2016 Put 8.000 0.002 0.002 0.000   40 0.002
BXBB89 22/12/2016 Call 8.500 4.055 4.055 0.000   0 4.055
BXBB99 22/12/2016 Put 8.500 0.006 0.006 0.000   2,020 0.006
BXBF78 22/12/2016 Call 8.750 3.805 3.805 0.000   0 3.805
BXBF88 22/12/2016 Put 8.750 0.010 0.010 0.000   0 0.010
BXBZW8 22/12/2016 Call 9.000 3.555 3.555 0.000   0 3.555
BXBZX8 22/12/2016 Put 9.000 0.015 0.015 0.000   170 0.015
BXBC68 22/12/2016 Call 9.250 3.305 3.305 0.000   0 3.305
BXBC78 22/12/2016 Put 9.250 0.020 0.020 0.000   500 0.020
BXBBH9 22/12/2016 Call 9.500 3.055 3.055 0.000   1,588 3.055
BXBBI9 22/12/2016 Put 9.500 0.035 0.035 0.000   0 0.035
BXBCF8 22/12/2016 Call 9.750 2.805 2.805 0.000   0 2.805
BXBCG8 22/12/2016 Put 9.750 0.045 0.045 0.000   500 0.045
BXBVQ8 22/12/2016 Call 9.760 2.755 2.755 0.000   0 2.755
BXBVP8 22/12/2016 Put 9.760 0.045 0.045 0.000   0 0.045
BXBB29 22/12/2016 Call 10.000 2.560 2.560 0.000   73 2.560
BXBB39 22/12/2016 Put 10.000 0.060 0.060 0.000   0 0.060
BXBVJ8 22/12/2016 Call 10.010 2.515 2.515 0.000   100 2.515
BXBVK8 22/12/2016 Put 10.010 0.065 0.065 0.000   0 0.065
BXBBZ8 22/12/2016 Call 10.250 2.320 2.320 0.000   0 2.320
BXBC18 22/12/2016 Put 10.250 0.080 0.080 0.000   0 0.080
BXBVR8 22/12/2016 Call 10.260 2.285 2.285 0.000   380 2.285
BXBVS8 22/12/2016 Put 10.260 0.085 0.085 0.000   0 0.085
BXBBF9 22/12/2016 Call 10.500 2.085 2.085 0.000   1,199 2.085
BXBBG9 22/12/2016 Put 10.500 0.105 0.105 0.000   74 0.105
BXBVM8 22/12/2016 Call 10.510 2.055 2.055 0.000   0 2.055
BXBVL8 22/12/2016 Put 10.510 0.105 0.105 0.000   0 0.105
BXBC88 22/12/2016 Call 10.750 1.855 1.855 0.000   0 1.855
BXBC98 22/12/2016 Put 10.750 0.135 0.135 0.000   0 0.135
BXBSN8 22/12/2016 Call 10.760 1.835 1.835 0.000   0 1.835
BXBSO8 22/12/2016 Put 10.760 0.135 0.135 0.000   25 0.135
BXBB69 22/12/2016 Call 11.000 1.640 1.640 0.000   0 1.640
BXBB79 22/12/2016 Put 11.000 0.175 0.175 0.000   347 0.175
BXBSQ8 22/12/2016 Call 11.010 1.625 1.625 0.000   850 1.625
BXBSP8 22/12/2016 Put 11.010 0.175 0.175 0.000   0 0.175
BXBC28 22/12/2016 Call 11.250 1.430 1.430 0.000   0 1.430
BXBC38 22/12/2016 Put 11.250 0.220 0.220 0.000   59 0.220
BXBET9 22/12/2016 Call 11.500 1.235 1.235 0.000   24 1.235
BXBEU9 22/12/2016 Put 11.500 0.275 0.275 0.000   0 0.275
BXBVN8 22/12/2016 Call 11.510 1.230 1.230 0.000   120 1.230
BXBVO8 22/12/2016 Put 11.510 0.275 0.275 0.000   0 0.275
BXBCJ8 22/12/2016 Call 11.750 1.050 1.050 0.000   875 1.050
BXBCK8 22/12/2016 Put 11.750 0.345 0.345 0.000   171 0.345
BXBUB8 22/12/2016 Call 11.760 1.045 1.045 0.000   220 1.045
BXBUC8 22/12/2016 Put 11.760 0.345 0.345 0.000   0 0.345
BXBRZ7 22/12/2016 Call 12.000 0.885 0.885 0.000   700 0.885
BXBS17 22/12/2016 Put 12.000 0.425 0.425 0.000   1,410 0.425
BXBC48 22/12/2016 Call 12.250 0.730 0.730 0.000   203 0.730
BXBC58 22/12/2016 Put 12.250 0.525 0.525 0.000   200 0.525
BXBRX7 22/12/2016 Call 12.500 0.590 0.590 0.000   0 0.590
BXBRY7 22/12/2016 Put 12.500 0.640 0.640 0.600 30 830 0.640
BXBCH8 22/12/2016 Call 12.750 0.465 0.465 0.000   0 0.465
BXBCI8 22/12/2016 Put 12.750 0.770 0.770 0.000   200 0.770
BXBS67 22/12/2016 Call 13.000 0.360 0.360 0.000   1,275 0.360
BXBS77 22/12/2016 Put 13.000 0.915 0.915 0.000   0 0.915
BXBDW8 22/12/2016 Call 13.250 0.275 0.275 0.000   1,026 0.275
BXBDX8 22/12/2016 Put 13.250 1.085 1.085 0.000   25 1.085
BXBSA7 22/12/2016 Call 13.500 0.205 0.205 0.000   1,342 0.205
BXBSB7 22/12/2016 Put 13.500 1.265 1.265 0.000   0 1.265
BXBG98 22/12/2016 Call 13.750 0.150 0.150 0.000   0 0.150
BXBGK8 22/12/2016 Put 13.750 1.460 1.460 0.000   0 1.460
BXBJA8 22/12/2016 Call 14.000 0.110 0.110 0.000   500 0.110
BXBJB8 22/12/2016 Put 14.000 1.665 1.665 0.000   0 1.665
BXBJU8 22/12/2016 Call 14.250 0.080 0.080 0.000   850 0.080
BXBJV8 22/12/2016 Put 14.250 1.890 1.890 0.000   0 1.890
BXBSH8 22/12/2016 Call 14.260 0.080 0.080 0.000   0 0.080
BXBSI8 22/12/2016 Put 14.260 1.865 1.865 0.000   0 1.865
BXBKB8 22/12/2016 Call 14.500 0.055 0.055 0.000   200 0.055
BXBKC8 22/12/2016 Put 14.500 2.120 2.120 0.000   0 2.120
BXBSK8 22/12/2016 Call 14.510 0.055 0.055 0.000   0 0.055
BXBSJ8 22/12/2016 Put 14.510 2.090 2.090 0.000   0 2.090
BXBPP8 22/12/2016 Call 14.750 0.040 0.040 0.000   0 0.040
BXBPQ8 22/12/2016 Put 14.750 2.360 2.360 0.000   0 2.360
BXBSL8 22/12/2016 Call 14.760 0.040 0.040 0.000   0 0.040
BXBSM8 22/12/2016 Put 14.760 2.325 2.325 0.000   0 2.325
BXBTI8 22/12/2016 Call 15.000 0.030 0.030 0.000   0 0.030
BXBTJ8 22/12/2016 Put 15.000 2.605 2.605 0.000   0 2.605
BXBU18 22/12/2016 Call 15.500 0.015 0.015 0.000   0 0.015
BXBU28 22/12/2016 Put 15.500 3.105 3.105 0.000   0 3.105
BXBVC8 24/01/2017 Call 0.010 12.470 12.470 0.000   0 12.470
BXBX28 24/01/2017 Call 10.750            
BXBX38 24/01/2017 Put 10.750            
BXBVH8 24/01/2017 Call 11.000 1.685 1.685 0.000   0 1.685
BXBVI8 24/01/2017 Put 11.000 0.230 0.230 0.000   0 0.230
BXBVF8 24/01/2017 Call 11.250 1.515 1.515 0.000   0 1.515
BXBVG8 24/01/2017 Put 11.250 0.270 0.270 0.000   0 0.270
BXBVD8 24/01/2017 Call 11.500 1.335 1.335 0.000   0 1.335
BXBVE8 24/01/2017 Put 11.500 0.330 0.330 0.000   0 0.330
BXBUR8 24/01/2017 Call 11.750 1.150 1.150 0.000   0 1.150
BXBUS8 24/01/2017 Put 11.750 0.405 0.405 0.000   0 0.405
BXBUN8 24/01/2017 Call 12.000 0.980 0.980 0.000   0 0.980
BXBUO8 24/01/2017 Put 12.000 0.495 0.495 0.000   0 0.495
BXBV68 24/01/2017 Call 12.250 0.825 0.825 0.000   0 0.825
BXBV78 24/01/2017 Put 12.250 0.595 0.595 0.000   0 0.595
BXBUX8 24/01/2017 Call 12.500 0.685 0.685 0.000   0 0.685
BXBUY8 24/01/2017 Put 12.500 0.710 0.710 0.000   0 0.710
BXBUH8 24/01/2017 Call 12.750 0.560 0.560 0.000   0 0.560
BXBUI8 24/01/2017 Put 12.750 0.835 0.835 0.000   0 0.835
BXBUZ8 24/01/2017 Call 13.000 0.455 0.455 0.000   0 0.455
BXBV18 24/01/2017 Put 13.000 0.980 0.980 0.000   0 0.980
BXBV88 24/01/2017 Call 13.250 0.360 0.360 0.000   0 0.360
BXBV98 24/01/2017 Put 13.250 1.140 1.140 0.000   0 1.140
BXBUV8 24/01/2017 Call 13.500 0.285 0.285 0.000   0 0.285
BXBUW8 24/01/2017 Put 13.500 1.315 1.315 0.000   0 1.315
BXBUJ8 24/01/2017 Call 13.750 0.220 0.220 0.000   0 0.220
BXBUK8 24/01/2017 Put 13.750 1.505 1.505 0.000   0 1.505
BXBV28 24/01/2017 Call 14.000 0.170 0.170 0.000   0 0.170
BXBV38 24/01/2017 Put 14.000 1.710 1.710 0.000   0 1.710
BXBVA8 24/01/2017 Call 14.250 0.130 0.130 0.000   0 0.130
BXBVB8 24/01/2017 Put 14.250 1.925 1.925 0.000   0 1.925
BXBUP8 24/01/2017 Call 14.500 0.095 0.095 0.000   0 0.095
BXBUQ8 24/01/2017 Put 14.500 2.150 2.150 0.000   0 2.150
BXBUL8 24/01/2017 Call 14.750 0.070 0.070 0.000   0 0.070
BXBUM8 24/01/2017 Put 14.750 2.385 2.385 0.000   0 2.385
BXBV48 24/01/2017 Call 15.000 0.050 0.050 0.000   0 0.050
BXBV58 24/01/2017 Put 15.000 2.625 2.625 0.000   0 2.625
BXBUT8 24/01/2017 Call 15.500 0.025 0.025 0.000   0 0.025
BXBUU8 24/01/2017 Put 15.500 3.115 3.115 0.000   0 3.115
BXBX18 23/02/2017 Call 0.010 12.495 12.495 0.000   0 12.495
BXBX48 23/02/2017 Call 10.750            
BXBX58 23/02/2017 Put 10.750            
BXBWC8 23/02/2017 Call 11.000 1.775 1.775 0.000   0 1.775
BXBWD8 23/02/2017 Put 11.000 0.265 0.265 0.000   0 0.265
BXBWS8 23/02/2017 Call 11.250 1.585 1.585 0.000   0 1.585
BXBWT8 23/02/2017 Put 11.250 0.330 0.330 0.000   0 0.330
BXBWG8 23/02/2017 Call 11.500 1.400 1.400 0.000   0 1.400
BXBWH8 23/02/2017 Put 11.500 0.395 0.395 0.000   0 0.395
BXBW88 23/02/2017 Call 11.750 1.230 1.230 0.000   0 1.230
BXBW98 23/02/2017 Put 11.750 0.475 0.475 0.000   0 0.475
BXBWW8 23/02/2017 Call 12.000 1.065 1.065 0.000   0 1.065
BXBWX8 23/02/2017 Put 12.000 0.560 0.560 0.000   0 0.560
BXBWK8 23/02/2017 Call 12.250 0.920 0.920 0.000   0 0.920
BXBWL8 23/02/2017 Put 12.250 0.665 0.665 0.000   0 0.665
BXBWE8 23/02/2017 Call 12.500 0.780 0.780 0.000   0 0.780
BXBWF8 23/02/2017 Put 12.500 0.780 0.780 0.000   0 0.780
BXBW68 23/02/2017 Call 12.750 0.655 0.655 0.000   0 0.655
BXBW78 23/02/2017 Put 12.750 0.905 0.905 0.000   0 0.905
BXBWQ8 23/02/2017 Call 13.000 0.545 0.545 0.000   0 0.545
BXBWR8 23/02/2017 Put 13.000 1.050 1.050 0.000   0 1.050
BXBWM8 23/02/2017 Call 13.250 0.450 0.450 0.000   0 0.450
BXBWN8 23/02/2017 Put 13.250 1.205 1.205 0.000   0 1.205
BXBWY8 23/02/2017 Call 13.500 0.365 0.365 0.000   0 0.365
BXBWZ8 23/02/2017 Put 13.500 1.370 1.370 0.000   0 1.370
BXBWA8 23/02/2017 Call 13.750 0.290 0.290 0.000   0 0.290
BXBWB8 23/02/2017 Put 13.750 1.555 1.555 0.000   0 1.555
BXBWU8 23/02/2017 Call 14.000 0.230 0.230 0.000   0 0.230
BXBWV8 23/02/2017 Put 14.000 1.750 1.750 0.000   0 1.750
BXBWO8 23/02/2017 Call 14.250 0.175 0.175 0.000   0 0.175
BXBWP8 23/02/2017 Put 14.250 1.955 1.955 0.000   0 1.955
BXBWI8 23/02/2017 Call 14.500 0.135 0.135 0.000   0 0.135
BXBWJ8 23/02/2017 Put 14.500 2.165 2.165 0.000   0 2.165
BXBMD8 30/03/2017 Call 0.010 12.370 12.370 0.000   0 12.370
BXBX47 30/03/2017 Call 7.500 5.045 5.045 0.000   0 5.045
BXBX57 30/03/2017 Put 7.500 0.009 0.009 0.000   2,050 0.009
BXBWX7 30/03/2017 Call 8.000 4.550 4.550 0.000   0 4.550
BXBWY7 30/03/2017 Put 8.000 0.020 0.020 0.000   0 0.020
BXBWP7 30/03/2017 Call 8.500 4.055 4.055 0.000   0 4.055
BXBWQ7 30/03/2017 Put 8.500 0.040 0.040 0.000   50 0.040
BXBX27 30/03/2017 Call 9.000 3.565 3.565 0.000   0 3.565
BXBX37 30/03/2017 Put 9.000 0.070 0.070 0.000   0 0.070
BXBWN7 30/03/2017 Call 9.500 3.095 3.095 0.000   0 3.095
BXBWO7 30/03/2017 Put 9.500 0.110 0.110 0.000   0 0.110
BXBWZ7 30/03/2017 Call 10.000 2.640 2.640 0.000   0 2.640
BXBX17 30/03/2017 Put 10.000 0.165 0.165 0.000   25 0.165
BXBMK8 30/03/2017 Call 10.250 2.425 2.425 0.000   0 2.425
BXBML8 30/03/2017 Put 10.250 0.205 0.205 0.000   0 0.205
BXBWL7 30/03/2017 Call 10.500 2.210 2.210 0.000   0 2.210
BXBWM7 30/03/2017 Put 10.500 0.245 0.245 0.000   0 0.245
BXBLR8 30/03/2017 Call 10.750 2.005 2.005 0.000   0 2.005
BXBLS8 30/03/2017 Put 10.750 0.295 0.295 0.000   0 0.295
BXBWV7 30/03/2017 Call 11.000 1.805 1.805 0.000   25 1.805
BXBWW7 30/03/2017 Put 11.000 0.355 0.355 0.000   0 0.355
BXBLH8 30/03/2017 Call 11.250 1.620 1.620 0.000   0 1.620
BXBLI8 30/03/2017 Put 11.250 0.420 0.420 0.000   0 0.420
BXBWR7 30/03/2017 Call 11.500 1.435 1.435 0.000   0 1.435
BXBWS7 30/03/2017 Put 11.500 0.500 0.500 0.000   55 0.500
BXBLL8 30/03/2017 Call 11.750 1.265 1.265 0.000   0 1.265
BXBLM8 30/03/2017 Put 11.750 0.585 0.585 0.000   0 0.585
BXBUD8 30/03/2017 Call 11.760 1.195 1.195 0.000   0 1.195
BXBUE8 30/03/2017 Put 11.760 0.585 0.585 0.000   0 0.585
BXBWT7 30/03/2017 Call 12.000 1.105 1.105 0.000   0 1.105
BXBWU7 30/03/2017 Put 12.000 0.685 0.685 0.000   25 0.685
BXBLF8 30/03/2017 Call 12.250 0.955 0.955 0.000   0 0.955
BXBLG8 30/03/2017 Put 12.250 0.785 0.785 0.000   0 0.785
BXBX87 30/03/2017 Call 12.500 0.820 0.820 0.000   0 0.820
BXBX97 30/03/2017 Put 12.500 0.905 0.905 0.000   0 0.905
BXBNY8 30/03/2017 Call 12.510 0.770 0.770 0.000   246 0.770
BXBNZ8 30/03/2017 Put 12.510 0.905 0.905 0.000   210 0.905
BXBLN8 30/03/2017 Call 12.750 0.695 0.695 0.000   0 0.695
BXBLO8 30/03/2017 Put 12.750 1.035 1.035 0.000   0 1.035
BXBYJ7 30/03/2017 Call 13.000 0.585 0.585 0.000   800 0.585
BXBYK7 30/03/2017 Put 13.000 1.175 1.175 0.000   0 1.175
BXBP28 30/03/2017 Call 13.010 0.550 0.550 0.000   0 0.550
BXBP18 30/03/2017 Put 13.010 1.170 1.170 0.000   0 1.170
BXBLJ8 30/03/2017 Call 13.250 0.490 0.490 0.000   0 0.490
BXBLK8 30/03/2017 Put 13.250 1.325 1.325 0.000   0 1.325
BXBD88 30/03/2017 Call 13.500 0.400 0.400 0.000   0 0.400
BXBD98 30/03/2017 Put 13.500 1.485 1.485 0.000   0 1.485
BXBLP8 30/03/2017 Call 13.750 0.325 0.325 0.000   900 0.325
BXBLQ8 30/03/2017 Put 13.750 1.665 1.665 0.000   0 1.665
BXBGL8 30/03/2017 Call 14.000 0.260 0.260 0.000   430 0.260
BXBGM8 30/03/2017 Put 14.000 1.850 1.850 0.000   0 1.850
BXBMO8 30/03/2017 Call 14.250 0.210 0.210 0.000   1,200 0.210
BXBMP8 30/03/2017 Put 14.250 2.050 2.050 0.000   0 2.050
BXBJC8 30/03/2017 Call 14.500 0.165 0.165 0.000   0 0.165
BXBJD8 30/03/2017 Put 14.500 2.265 2.265 0.000   0 2.265
BXBPR8 30/03/2017 Call 14.750 0.130 0.130 0.000   0 0.130
BXBPS8 30/03/2017 Put 14.750 2.485 2.485 0.000   0 2.485
BXBKJ8 30/03/2017 Call 15.000 0.100 0.100 0.000   0 0.100
BXBKK8 30/03/2017 Put 15.000 2.715 2.715 0.000   0 2.715
BXBU38 30/03/2017 Call 15.500 0.060 0.060 0.000   0 0.060
BXBU48 30/03/2017 Put 15.500 3.155 3.155 0.000   0 3.155
BXBS88 29/06/2017 Call 0.010 12.415 12.415 0.000   0 12.415
BXBFI8 29/06/2017 Call 8.000 4.550 4.550 0.000   0 4.550
BXBFJ8 29/06/2017 Put 8.000 0.050 0.050 0.000   0 0.050
BXBDY8 29/06/2017 Call 8.500 4.065 4.065 0.000   0 4.065
BXBDZ8 29/06/2017 Put 8.500 0.085 0.085 0.000   0 0.085
BXBD28 29/06/2017 Call 9.000 3.585 3.585 0.000   0 3.585
BXBD38 29/06/2017 Put 9.000 0.130 0.130 0.000   0 0.130
BXBCR8 29/06/2017 Call 9.500 3.125 3.125 0.000   0 3.125
BXBCS8 29/06/2017 Put 9.500 0.185 0.185 0.000   0 0.185
BXBCZ8 29/06/2017 Call 10.000 2.690 2.690 0.000   0 2.690
BXBD18 29/06/2017 Put 10.000 0.255 0.255 0.000   0 0.255
BXBSF8 29/06/2017 Call 10.250 2.485 2.485 0.000   0 2.485
BXBSG8 29/06/2017 Put 10.250 0.295 0.295 0.000   0 0.295
BXBCT8 29/06/2017 Call 10.500 2.285 2.285 0.000   0 2.285
BXBCU8 29/06/2017 Put 10.500 0.345 0.345 0.000   2,200 0.345
BXBRJ8 29/06/2017 Call 10.750 2.090 2.090 0.000   0 2.090
BXBRK8 29/06/2017 Put 10.750 0.400 0.400 0.000   0 0.400
BXBCP8 29/06/2017 Call 11.000 1.905 1.905 0.000   0 1.905
BXBCQ8 29/06/2017 Put 11.000 0.470 0.470 0.000   0 0.470
BXBR68 29/06/2017 Call 11.250 1.720 1.720 0.000   0 1.720
BXBR78 29/06/2017 Put 11.250 0.540 0.540 0.000   0 0.540
BXBCV8 29/06/2017 Call 11.500 1.555 1.555 0.000   0 1.555
BXBCW8 29/06/2017 Put 11.500 0.625 0.625 0.000   0 0.625
BXBRL8 29/06/2017 Call 11.750 1.385 1.385 0.000   0 1.385
BXBRM8 29/06/2017 Put 11.750 0.710 0.710 0.000   0 0.710
BXBCN8 29/06/2017 Call 12.000 1.235 1.235 0.000   0 1.235
BXBCO8 29/06/2017 Put 12.000 0.810 0.810 0.000   0 0.810
BXBR48 29/06/2017 Call 12.250 1.085 1.085 0.000   0 1.085
BXBR58 29/06/2017 Put 12.250 0.915 0.915 0.000   0 0.915
BXBCX8 29/06/2017 Call 12.500 0.955 0.955 0.000   0 0.955
BXBCY8 29/06/2017 Put 12.500 1.035 1.035 0.000   0 1.035
BXBRH8 29/06/2017 Call 12.750 0.825 0.825 0.000   300 0.825
BXBRI8 29/06/2017 Put 12.750 1.160 1.160 0.000   0 1.160
BXBCL8 29/06/2017 Call 13.000 0.715 0.715 0.000   30 0.715
BXBCM8 29/06/2017 Put 13.000 1.300 1.300 0.000   30 1.300
BXBR88 29/06/2017 Call 13.250 0.610 0.610 0.000   0 0.610
BXBR98 29/06/2017 Put 13.250 1.445 1.445 0.000   0 1.445
BXBDK8 29/06/2017 Call 13.500 0.520 0.520 0.000   0 0.520
BXBDL8 29/06/2017 Put 13.500 1.610 1.610 0.000   0 1.610
BXBRN8 29/06/2017 Call 13.750 0.440 0.440 0.000   70 0.440
BXBRO8 29/06/2017 Put 13.750 1.775 1.775 0.000   0 1.775
BXBGN8 29/06/2017 Call 14.000 0.375 0.375 0.000   30 0.375
BXBGO8 29/06/2017 Put 14.000 1.955 1.955 0.000   0 1.955
BXBRF8 29/06/2017 Call 14.250 0.315 0.315 0.000   0 0.315
BXBRG8 29/06/2017 Put 14.250 2.140 2.140 0.000   0 2.140
BXBJE8 29/06/2017 Call 14.500 0.265 0.265 0.000   2,000 0.265
BXBJF8 29/06/2017 Put 14.500 2.340 2.340 0.000   0 2.340
BXBT68 29/06/2017 Call 14.750 0.220 0.220 0.000   0 0.220
BXBT78 29/06/2017 Put 14.750 2.545 2.545 0.000   0 2.545
BXBKL8 29/06/2017 Call 15.000 0.180 0.180 0.000   0 0.180
BXBKM8 29/06/2017 Put 15.000 2.755 2.755 0.000   0 2.755
BXBU58 29/06/2017 Call 15.500 0.120 0.120 0.000   0 0.120
BXBU68 29/06/2017 Put 15.500 3.200 3.200 0.000   0 3.200
BXBLY8 28/09/2017 Call 10.000 2.660 2.660 0.000   0 2.660
BXBLZ8 28/09/2017 Put 10.000 0.345 0.345 0.000   0 0.345
BXBLT8 28/09/2017 Call 10.500 2.275 2.275 0.000   0 2.275
BXBLU8 28/09/2017 Put 10.500 0.485 0.485 0.000   0 0.485
BXBM78 28/09/2017 Call 11.000 1.925 1.925 0.000   0 1.925
BXBM88 28/09/2017 Put 11.000 0.650 0.650 0.000   0 0.650
BXBM18 28/09/2017 Call 11.500 1.615 1.615 0.000   0 1.615
BXBM28 28/09/2017 Put 11.500 0.845 0.845 0.000   0 0.845
BXBM98 28/09/2017 Call 12.000 1.345 1.345 0.000   0 1.345
BXBMA8 28/09/2017 Put 12.000 1.080 1.080 0.000   0 1.080
BXBM38 28/09/2017 Call 12.500 1.110 1.110 0.000   0 1.110
BXBM48 28/09/2017 Put 12.500 1.340 1.340 0.000   0 1.340
BXBMB8 28/09/2017 Call 13.000 0.905 0.905 0.000   0 0.905
BXBMC8 28/09/2017 Put 13.000 1.625 1.625 0.000   0 1.625
BXBLW8 28/09/2017 Call 13.500 0.730 0.730 0.000   0 0.730
BXBLX8 28/09/2017 Put 13.500 1.940 1.940 0.000   0 1.940
BXBM58 28/09/2017 Call 14.000 0.585 0.585 0.000   0 0.585
BXBM68 28/09/2017 Put 14.000 2.275 2.275 0.000   0 2.275
BXBMI8 28/09/2017 Call 14.500 0.470 0.470 0.000   0 0.470
BXBMJ8 28/09/2017 Put 14.500 2.645 2.645 0.000   0 2.645
BXBP38 28/09/2017 Call 15.000 0.375 0.375 0.000   0 0.375
BXBP48 28/09/2017 Put 15.000 3.030 3.030 0.000   0 3.030
BXBU78 28/09/2017 Call 16.000 0.230 0.230 0.000   0 0.230
BXBU88 28/09/2017 Put 16.000 3.855 3.855 0.000   0 3.855
BXBS98 21/12/2017 Call 10.000 2.800 2.800 0.000   0 2.800
BXBSA8 21/12/2017 Put 10.000 0.405 0.405 0.000   600 0.405
BXBRT8 21/12/2017 Call 10.500 2.450 2.450 0.000   0 2.450
BXBRU8 21/12/2017 Put 10.500 0.545 0.545 0.000   0 0.545
BXBS68 21/12/2017 Call 11.000 2.130 2.130 0.000   0 2.130
BXBS78 21/12/2017 Put 11.000 0.705 0.705 0.000   0 0.705
BXBRX8 21/12/2017 Call 11.500 1.845 1.845 0.000   0 1.845
BXBRY8 21/12/2017 Put 11.500 0.895 0.895 0.000   0 0.895
BXBS28 21/12/2017 Call 12.000 1.585 1.585 0.000   0 1.585
BXBS38 21/12/2017 Put 12.000 1.115 1.115 0.000   0 1.115
BXBRZ8 21/12/2017 Call 12.500 1.365 1.365 0.000   0 1.365
BXBS18 21/12/2017 Put 12.500 1.365 1.365 0.000   0 1.365
BXBS48 21/12/2017 Call 13.000 1.160 1.160 0.000   0 1.160
BXBS58 21/12/2017 Put 13.000 1.640 1.640 0.000   0 1.640
BXBRP8 21/12/2017 Call 13.500 0.985 0.985 0.000   0 0.985
BXBRQ8 21/12/2017 Put 13.500 1.940 1.940 0.000   0 1.940
BXBRV8 21/12/2017 Call 14.000 0.840 0.840 0.000   0 0.840
BXBRW8 21/12/2017 Put 14.000 2.265 2.265 0.000   0 2.265
BXBRR8 21/12/2017 Call 14.500 0.705 0.705 0.000   0 0.705
BXBRS8 21/12/2017 Put 14.500 2.620 2.620 0.000   0 2.620
BXBT48 21/12/2017 Call 15.000 0.595 0.595 0.000   0 0.595
BXBT58 21/12/2017 Put 15.000 3.000 3.000 0.000   0 3.000
BXBU98 21/12/2017 Call 16.000 0.415 0.415 0.000   0 0.415
BXBUA8 21/12/2017 Put 16.000 3.815 3.815 0.000   0 3.815

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.