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 9.750 0.000 9.730 9.830 9.750 9.830 9.730 3,244,571 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKS9 18/12/2014 Call 0.010 9.755 9.755 0.000   25 9.755
BXBV88 18/12/2014 Call 5.000 4.760 4.760 0.000   0 4.760
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.310 4.310 0.000   0 4.310
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.850 3.850 0.000   0 3.850
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.000
BXBVD8 18/12/2014 Call 6.360 3.405 3.405 0.000   0 3.405
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.000
BXBYL8 18/12/2014 Call 6.800 2.965 2.965 0.000   0 2.965
BXBYM8 18/12/2014 Put 6.800 0.000 0.000 0.000   50 0.000
BXBVG8 18/12/2014 Call 6.820 2.945 2.945 0.000   0 2.945
BXBVF8 18/12/2014 Put 6.820 0.000 0.000 0.000   63 0.000
BXBEN9 18/12/2014 Call 7.010 2.755 2.755 0.000   1,124 2.755
BXBEO9 18/12/2014 Put 7.010 0.000 0.000 0.000   0 0.000
BXBVH8 18/12/2014 Call 7.270 2.495 2.495 0.000   0 2.495
BXBVI8 18/12/2014 Put 7.270 0.000 0.000 0.000   64 0.000
BXBZ68 18/12/2014 Call 7.470 2.295 2.295 0.000   0 2.295
BXBZ78 18/12/2014 Put 7.470 0.000 0.000 0.000   0 0.000
BXBVK8 18/12/2014 Call 7.720 2.045 2.045 0.000   0 2.045
BXBVJ8 18/12/2014 Put 7.720 0.000 0.000 0.000   0 0.000
BXBZI8 18/12/2014 Call 7.920 1.845 1.845 0.000   0 1.845
BXBZJ8 18/12/2014 Put 7.920 0.000 0.000 0.000   30 0.000
BXBVL8 18/12/2014 Call 8.180 1.585 1.585 0.000   16 1.585
BXBVM8 18/12/2014 Put 8.180 0.000 0.000 0.000   241 0.000
BXBM29 18/12/2014 Call 8.190 1.575 1.575 0.000   250 1.575
BXBM39 18/12/2014 Put 8.190 0.000 0.000 0.000   0 0.000
BXBZ88 18/12/2014 Call 8.380 1.385 1.385 0.000   0 1.385
BXBZ98 18/12/2014 Put 8.380 0.000 0.000 0.000   28 0.000
BXBIR9 18/12/2014 Call 8.630 1.140 1.140 0.000   0 1.140
BXBIS9 18/12/2014 Put 8.630 0.001 0.001 0.000   2,300 0.001
BXBZE8 18/12/2014 Call 8.830 0.940 0.940 0.000   0 0.940
BXBZF8 18/12/2014 Put 8.830 0.004 0.004 0.000   80 0.004
BXBIT9 18/12/2014 Call 9.090 0.685 0.685 0.000   712 0.685
BXBIU9 18/12/2014 Put 9.090 0.010 0.010 0.000   172 0.010
BXBZA8 18/12/2014 Call 9.280 0.510 0.510 0.000   1,861 0.510
BXBZB8 18/12/2014 Put 9.280 0.025 0.025 0.000   348 0.025
BXBXZ9 18/12/2014 Call 9.290 0.500 0.500 0.000   0 0.500
BXBY19 18/12/2014 Put 9.290 0.030 0.030 0.000   60 0.030
BXBIP9 18/12/2014 Call 9.540 0.290 0.290 0.000   5,171 0.290
BXBIQ9 18/12/2014 Put 9.540 0.075 0.075 0.000   1,759 0.075
BXBZG8 18/12/2014 Call 9.730 0.170 0.170 0.000   1,861 0.170
BXBZH8 18/12/2014 Put 9.730 0.140 0.140 0.110 300 752 0.140
BXBL49 18/12/2014 Call 9.990 0.060 0.060 0.055 2,690 7,183 0.060
BXBL59 18/12/2014 Put 9.990 0.295 0.295 0.000   0 0.295
BXBZC8 18/12/2014 Call 10.180 0.025 0.025 0.000   1,388 0.025
BXBZD8 18/12/2014 Put 10.180 0.455 0.455 0.000   0 0.455
BXBM89 18/12/2014 Call 10.450 0.004 0.004 0.000   1,500 0.004
BXBM99 18/12/2014 Put 10.450 0.710 0.710 0.000   15 0.710
BXBBY9 18/12/2014 Call 10.640 0.001 0.001 0.000   0 0.001
BXBBZ9 18/12/2014 Put 10.640 0.895 0.895 0.000   0 0.895
BXBCK9 18/12/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBCL9 18/12/2014 Put 10.870 1.125 1.125 0.000   0 1.125
BXBVT9 18/12/2014 Call 11.360 0.000 0.000 0.000   0 0.000
BXBVU9 18/12/2014 Put 11.360 1.610 1.610 0.000   0 1.610
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.000
BXBW79 18/12/2014 Put 11.580 1.830 1.830 0.000   0 1.830
BXBT59 29/01/2015 Call 7.250 2.535 2.535 0.000   0 2.535
BXBT69 29/01/2015 Put 7.250 0.001 0.001 0.000   0 0.001
BXBSW9 29/01/2015 Call 7.500 2.290 2.290 0.000   0 2.290
BXBSX9 29/01/2015 Put 7.500 0.002 0.002 0.000   0 0.002
BXBRJ9 29/01/2015 Call 7.750 2.040 2.040 0.000   0 2.040
BXBRK9 29/01/2015 Put 7.750 0.004 0.004 0.000   0 0.004
BXBRH9 29/01/2015 Call 8.000 1.790 1.790 0.000   0 1.790
BXBRI9 29/01/2015 Put 8.000 0.007 0.007 0.000   0 0.007
BXBR29 29/01/2015 Call 8.250 1.545 1.545 0.000   0 1.545
BXBR39 29/01/2015 Put 8.250 0.015 0.015 0.000   0 0.015
BXBR69 29/01/2015 Call 8.500 1.300 1.300 0.000   0 1.300
BXBR79 29/01/2015 Put 8.500 0.020 0.020 0.000   46 0.020
BXBRF9 29/01/2015 Call 8.750 1.060 1.060 0.000   0 1.060
BXBRG9 29/01/2015 Put 8.750 0.030 0.030 0.000   20 0.030
BXBRN9 29/01/2015 Call 9.000 0.825 0.825 0.000   120 0.825
BXBRO9 29/01/2015 Put 9.000 0.045 0.045 0.000   40 0.045
BXBQT9 29/01/2015 Call 9.250 0.605 0.605 0.000   0 0.605
BXBQU9 29/01/2015 Put 9.250 0.075 0.075 0.000   81 0.075
BXBQX9 29/01/2015 Call 9.500 0.405 0.405 0.000 55 901 0.405
BXBQY9 29/01/2015 Put 9.500 0.130 0.130 0.000   200 0.130
BXBR89 29/01/2015 Call 9.750 0.240 0.240 0.240 1,093 3,339 0.240
BXBR99 29/01/2015 Put 9.750 0.220 0.220 0.190 2,771 2,742 0.220
BXBRL9 29/01/2015 Call 10.000 0.125 0.125 0.130 197 3,682 0.125
BXBRM9 29/01/2015 Put 10.000 0.355 0.355 0.000   0 0.355
BXBQV9 29/01/2015 Call 10.250 0.055 0.055 0.000   580 0.055
BXBQW9 29/01/2015 Put 10.250 0.540 0.540 0.000 180 480 0.540
BXBQZ9 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.020
BXBR19 29/01/2015 Put 10.500 0.765 0.765 0.000   0 0.765
BXBQR9 29/01/2015 Call 10.750 0.007 0.007 0.000   0 0.007
BXBQS9 29/01/2015 Put 10.750 1.005 1.005 0.000   0 1.005
BXBQP9 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.002
BXBQQ9 29/01/2015 Put 11.000 1.250 1.250 0.000   0 1.250
BXBR49 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
BXBR59 29/01/2015 Put 11.250 1.500 1.500 0.000   0 1.500
BXBVV9 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
BXBVW9 29/01/2015 Put 11.500 1.750 1.750 0.000   0 1.750
BXBW89 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW99 29/01/2015 Put 11.750 2.000 2.000 0.000   0 2.000
BXBV59 26/02/2015 Call 7.500 2.310 2.310 0.000   0 2.310
BXBV69 26/02/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBV99 26/02/2015 Call 7.750 2.065 2.065 0.000   0 2.065
BXBVA9 26/02/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBVJ9 26/02/2015 Call 8.000 1.820 1.820 0.000   0 1.820
BXBVK9 26/02/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBUO9 26/02/2015 Call 8.250 1.575 1.575 0.000   0 1.575
BXBUP9 26/02/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBV19 26/02/2015 Call 8.500 1.340 1.340 0.000   140 1.340
BXBV29 26/02/2015 Put 8.500 0.040 0.040 0.000   0 0.040
BXBV79 26/02/2015 Call 8.750 1.110 1.110 0.000   0 1.110
BXBV89 26/02/2015 Put 8.750 0.060 0.060 0.000   300 0.060
BXBVH9 26/02/2015 Call 9.000 0.890 0.890 0.000   0 0.890
BXBVI9 26/02/2015 Put 9.000 0.085 0.085 0.000   0 0.085
BXBUS9 26/02/2015 Call 9.250 0.685 0.685 0.000   0 0.685
BXBUT9 26/02/2015 Put 9.250 0.125 0.125 0.110 200 980 0.125
BXBUY9 26/02/2015 Call 9.500 0.510 0.510 0.000   0 0.510
BXBUZ9 26/02/2015 Put 9.500 0.190 0.190 0.000   0 0.190
BXBVD9 26/02/2015 Call 9.750 0.355 0.355 0.000   2,000 0.355
BXBVE9 26/02/2015 Put 9.750 0.285 0.285 0.000 1,000 1,408 0.285
BXBUU9 26/02/2015 Call 10.000 0.235 0.235 0.230 1,150 3,568 0.235
BXBUV9 26/02/2015 Put 10.000 0.415 0.415 0.000   0 0.415
BXBV39 26/02/2015 Call 10.250 0.145 0.145 0.150 8,373 8,508 0.145
BXBV49 26/02/2015 Put 10.250 0.585 0.585 0.000   0 0.585
BXBVB9 26/02/2015 Call 10.500 0.085 0.085 0.000   0 0.085
BXBVC9 26/02/2015 Put 10.500 0.785 0.785 0.000   0 0.785
BXBVF9 26/02/2015 Call 10.750 0.050 0.050 0.000   570 0.050
BXBVG9 26/02/2015 Put 10.750 1.015 1.015 0.000   200 1.015
BXBUW9 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
BXBUX9 26/02/2015 Put 11.000 1.255 1.255 0.000   0 1.255
BXBVP9 26/02/2015 Call 11.250 0.020 0.020 0.000   0 0.020
BXBVQ9 26/02/2015 Put 11.250 1.500 1.500 0.000   0 1.500
BXBVX9 26/02/2015 Call 11.500 0.015 0.015 0.000   0 0.015
BXBVY9 26/02/2015 Put 11.500 1.750 1.750 0.000   0 1.750
BXBWA9 26/02/2015 Call 11.750 0.009 0.009 0.000   0 0.009
BXBWB9 26/02/2015 Put 11.750 2.000 2.000 0.000   0 2.000
BXBLU9 26/03/2015 Call 0.010 9.675 9.675 0.000   77,736 9.675
BXBJ89 26/03/2015 Call 5.910 3.895 3.895 0.000   0 3.895
BXBJ99 26/03/2015 Put 5.910 0.004 0.004 0.000   125 0.004
BXBJA9 26/03/2015 Call 6.360 3.450 3.450 0.000   0 3.450
BXBJB9 26/03/2015 Put 6.360 0.010 0.010 0.000   0 0.010
BXBYN8 26/03/2015 Call 6.800 3.010 3.010 0.000   0 3.010
BXBYO8 26/03/2015 Put 6.800 0.020 0.020 0.000   100 0.020
BXBJ29 26/03/2015 Call 6.820 2.990 2.990 0.000   0 2.990
BXBJ39 26/03/2015 Put 6.820 0.020 0.020 0.000   31 0.020
BXBJC9 26/03/2015 Call 7.270 2.550 2.550 0.000   0 2.550
BXBJD9 26/03/2015 Put 7.270 0.030 0.030 0.000   31 0.030
BXBT79 26/03/2015 Call 7.500 2.320 2.320 0.000   0 2.320
BXBT89 26/03/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBIZ9 26/03/2015 Call 7.720 2.105 2.105 0.000   0 2.105
BXBJ19 26/03/2015 Put 7.720 0.035 0.035 0.000   0 0.035
BXBRX9 26/03/2015 Call 7.950 1.880 1.880 0.000   0 1.880
BXBRY9 26/03/2015 Put 7.950 0.040 0.040 0.000   0 0.040
BXBIX9 26/03/2015 Call 8.180 1.660 1.660 0.000   0 1.660
BXBIY9 26/03/2015 Put 8.180 0.050 0.050 0.000   180 0.050
BXBS29 26/03/2015 Call 8.400 1.450 1.450 0.000   0 1.450
BXBS39 26/03/2015 Put 8.400 0.060 0.060 0.000   0 0.060
BXBJ69 26/03/2015 Call 8.630 1.235 1.235 0.000   0 1.235
BXBJ79 26/03/2015 Put 8.630 0.085 0.085 0.000   243 0.085
BXBRR9 26/03/2015 Call 8.860 1.030 1.030 0.000   0 1.030
BXBRS9 26/03/2015 Put 8.860 0.115 0.115 0.000   15 0.115
BXBIV9 26/03/2015 Call 9.090 0.835 0.835 0.000   200 0.835
BXBIW9 26/03/2015 Put 9.090 0.155 0.155 0.000   210 0.155
BXBS49 26/03/2015 Call 9.310 0.665 0.665 0.000   22 0.665
BXBS59 26/03/2015 Put 9.310 0.215 0.215 0.000   50 0.215
BXBJ49 26/03/2015 Call 9.540 0.500 0.500 0.000   190 0.500
BXBJ59 26/03/2015 Put 9.540 0.295 0.295 0.000   55 0.295
BXBRP9 26/03/2015 Call 9.770 0.360 0.360 0.000   0 0.360
BXBRQ9 26/03/2015 Put 9.770 0.400 0.400 0.000   290 0.400
BXBL69 26/03/2015 Call 9.990 0.250 0.250 0.255 250 1,930 0.250
BXBL79 26/03/2015 Put 9.990 0.525 0.525 0.000   0 0.525
BXBRZ9 26/03/2015 Call 10.220 0.165 0.165 0.000   820 0.165
BXBS19 26/03/2015 Put 10.220 0.675 0.675 0.000   0 0.675
BXBMA9 26/03/2015 Call 10.450 0.105 0.105 0.000   246 0.105
BXBMB9 26/03/2015 Put 10.450 0.850 0.850 0.000   0 0.850
BXBRT9 26/03/2015 Call 10.670 0.070 0.070 0.000   0 0.070
BXBRU9 26/03/2015 Put 10.670 1.035 1.035 0.000   0 1.035
BXBZK8 26/03/2015 Call 10.870 0.050 0.050 0.000   0 0.050
BXBZL8 26/03/2015 Put 10.870 1.215 1.215 0.000   0 1.215
BXBSO9 26/03/2015 Call 11.130 0.035 0.035 0.000   197 0.035
BXBSP9 26/03/2015 Put 11.130 1.455 1.455 0.000   0 1.455
BXBWC9 26/03/2015 Call 11.580 0.025 0.025 0.000   0 0.025
BXBWD9 26/03/2015 Put 11.580 1.890 1.890 0.000   0 1.890
BXBY29 23/04/2015 Call 7.500 2.310 2.310 0.000   0 2.310
BXBY39 23/04/2015 Put 7.500 0.015 0.015 0.000   0 0.015
BXBY49 23/04/2015 Call 7.750 2.065 2.065 0.000   0 2.065
BXBY59 23/04/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBY69 23/04/2015 Call 8.000 1.820 1.820 0.000   0 1.820
BXBY79 23/04/2015 Put 8.000 0.040 0.040 0.000   0 0.040
BXBY89 23/04/2015 Call 8.250 1.580 1.580 0.000   0 1.580
BXBY99 23/04/2015 Put 8.250 0.055 0.055 0.000   0 0.055
BXBYA9 23/04/2015 Call 8.500 1.350 1.350 0.000   0 1.350
BXBYB9 23/04/2015 Put 8.500 0.075 0.075 0.000   0 0.075
BXBYC9 23/04/2015 Call 8.750 1.125 1.125 0.000   330 1.125
BXBYD9 23/04/2015 Put 8.750 0.110 0.110 0.000   0 0.110
BXBYE9 23/04/2015 Call 9.000 0.920 0.920 0.000   0 0.920
BXBYF9 23/04/2015 Put 9.000 0.155 0.155 0.000   0 0.155
BXBYG9 23/04/2015 Call 9.250 0.725 0.725 0.000   0 0.725
BXBYH9 23/04/2015 Put 9.250 0.225 0.225 0.000   0 0.225
BXBYI9 23/04/2015 Call 9.500 0.555 0.555 0.000   0 0.555
BXBYJ9 23/04/2015 Put 9.500 0.315 0.315 0.000   0 0.315
BXBYK9 23/04/2015 Call 9.750 0.410 0.410 0.000   0 0.410
BXBYL9 23/04/2015 Put 9.750 0.425 0.425 0.000   0 0.425
BXBYM9 23/04/2015 Call 10.000 0.285 0.285 0.000   0 0.285
BXBYN9 23/04/2015 Put 10.000 0.565 0.565 0.000   0 0.565
BXBYO9 23/04/2015 Call 10.250 0.195 0.195 0.000   0 0.195
BXBYP9 23/04/2015 Put 10.250 0.725 0.725 0.000   0 0.725
BXBYQ9 23/04/2015 Call 10.500 0.125 0.125 0.000   0 0.125
BXBYR9 23/04/2015 Put 10.500 0.915 0.915 0.000   0 0.915
BXBYS9 23/04/2015 Call 10.750 0.080 0.080 0.000   0 0.080
BXBYT9 23/04/2015 Put 10.750 1.120 1.120 0.000   0 1.120
BXBYU9 23/04/2015 Call 11.000 0.050 0.050 0.000   0 0.050
BXBYV9 23/04/2015 Put 11.000 1.345 1.345 0.000   0 1.345
BXBYW9 23/04/2015 Call 11.250 0.030 0.030 0.000   0 0.030
BXBYX9 23/04/2015 Put 11.250 1.575 1.575 0.000   0 1.575
BXBYZ9 23/04/2015 Call 11.500 0.015 0.015 0.000   0 0.015
BXBZ19 23/04/2015 Put 11.500 1.810 1.810 0.000   0 1.810
BXBZU9 28/05/2015 Call 8.000            
BXBZV9 28/05/2015 Put 8.000            
BXBZE9 28/05/2015 Call 8.250            
BXBZF9 28/05/2015 Put 8.250            
BXBZM9 28/05/2015 Call 8.500            
BXBZN9 28/05/2015 Put 8.500            
BXBB47 28/05/2015 Call 8.750            
BXBB57 28/05/2015 Put 8.750            
BXBZS9 28/05/2015 Call 9.000            
BXBZT9 28/05/2015 Put 9.000            
BXBZC9 28/05/2015 Call 9.250            
BXBZD9 28/05/2015 Put 9.250            
BXBZO9 28/05/2015 Call 9.500            
BXBZP9 28/05/2015 Put 9.500            
BXBB67 28/05/2015 Call 9.750            
BXBB77 28/05/2015 Put 9.750            
BXBZG9 28/05/2015 Call 10.000            
BXBZH9 28/05/2015 Put 10.000            
BXBB27 28/05/2015 Call 10.250            
BXBB37 28/05/2015 Put 10.250            
BXBZY9 28/05/2015 Call 10.500            
BXBB17 28/05/2015 Put 10.500            
BXBZQ9 28/05/2015 Call 10.750            
BXBZR9 28/05/2015 Put 10.750            
BXBZI9 28/05/2015 Call 11.000            
BXBZJ9 28/05/2015 Put 11.000            
BXBZK9 28/05/2015 Call 11.250            
BXBZL9 28/05/2015 Put 11.250            
BXBZW9 28/05/2015 Call 11.500            
BXBZX9 28/05/2015 Put 11.500            
BXBKT9 25/06/2015 Call 0.010 9.745 9.745 0.000   0 9.745
BXBW58 25/06/2015 Call 5.000 4.790 4.790 0.000   0 4.790
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.345 4.345 0.000   0 4.345
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.000
BXBW98 25/06/2015 Call 5.910 3.885 3.885 0.000   0 3.885
BXBW88 25/06/2015 Put 5.910 0.001 0.001 0.000   0 0.001
BXBWA8 25/06/2015 Call 6.360 3.440 3.440 0.000   0 3.440
BXBWB8 25/06/2015 Put 6.360 0.002 0.002 0.000   0 0.002
BXBYP8 25/06/2015 Call 6.800 3.005 3.005 0.000   0 3.005
BXBYQ8 25/06/2015 Put 6.800 0.007 0.007 0.000   0 0.007
BXBWD8 25/06/2015 Call 6.820 2.985 2.985 0.000   0 2.985
BXBWC8 25/06/2015 Put 6.820 0.007 0.007 0.000   31 0.007
BXBWE8 25/06/2015 Call 7.270 2.540 2.540 0.000   0 2.540
BXBWF8 25/06/2015 Put 7.270 0.020 0.020 0.000   0 0.020
BXBT99 25/06/2015 Call 7.500 2.315 2.315 0.000   0 2.315
BXBTA9 25/06/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBWH8 25/06/2015 Call 7.720 2.100 2.100 0.000   0 2.100
BXBWG8 25/06/2015 Put 7.720 0.040 0.040 0.000   0 0.040
BXBS69 25/06/2015 Call 7.950 1.880 1.880 0.000   0 1.880
BXBS79 25/06/2015 Put 7.950 0.055 0.055 0.000   0 0.055
BXBWI8 25/06/2015 Call 8.180 1.665 1.665 0.000   516 1.665
BXBWJ8 25/06/2015 Put 8.180 0.075 0.075 0.000   61 0.075
BXBSI9 25/06/2015 Call 8.400 1.470 1.470 0.000   0 1.470
BXBSJ9 25/06/2015 Put 8.400 0.100 0.100 0.000   0 0.100
BXBJG9 25/06/2015 Call 8.630 1.270 1.270 0.000   30 1.270
BXBJH9 25/06/2015 Put 8.630 0.135 0.135 0.000   3,030 0.135
BXBSA9 25/06/2015 Call 8.860 1.085 1.085 0.000   0 1.085
BXBSB9 25/06/2015 Put 8.860 0.180 0.180 0.000   80 0.180
BXBJE9 25/06/2015 Call 9.090 0.910 0.910 0.000   56 0.910
BXBJF9 25/06/2015 Put 9.090 0.240 0.240 0.000   2,100 0.240
BXBSG9 25/06/2015 Call 9.310 0.760 0.760 0.000   0 0.760
BXBSH9 25/06/2015 Put 9.310 0.310 0.310 0.000   15 0.310
BXBJI9 25/06/2015 Call 9.540 0.620 0.620 0.000   30 0.620
BXBJJ9 25/06/2015 Put 9.540 0.400 0.400 0.000   150 0.400
BXBSC9 25/06/2015 Call 9.770 0.490 0.490 0.000   20 0.490
BXBSD9 25/06/2015 Put 9.770 0.510 0.510 0.000   57 0.510
BXBL89 25/06/2015 Call 9.990 0.390 0.390 0.000   466 0.390
BXBL99 25/06/2015 Put 9.990 0.630 0.630 0.000   0 0.630
BXBSE9 25/06/2015 Call 10.220 0.295 0.295 0.000   0 0.295
BXBSF9 25/06/2015 Put 10.220 0.770 0.770 0.000   0 0.770
BXBMC9 25/06/2015 Call 10.450 0.220 0.220 0.000   0 0.220
BXBMD9 25/06/2015 Put 10.450 0.930 0.930 0.000   0 0.930
BXBS89 25/06/2015 Call 10.670 0.165 0.165 0.000   102 0.165
BXBS99 25/06/2015 Put 10.670 1.095 1.095 0.000   0 1.095
BXBZM8 25/06/2015 Call 10.870 0.125 0.125 0.000   200 0.125
BXBZN8 25/06/2015 Put 10.870 1.260 1.260 0.000   0 1.260
BXBSQ9 25/06/2015 Call 11.130 0.085 0.085 0.000   0 0.085
BXBSR9 25/06/2015 Put 11.130 1.485 1.485 0.000   0 1.485
BXBWE9 25/06/2015 Call 11.580 0.040 0.040 0.000   0 0.040
BXBWF9 25/06/2015 Put 11.580 1.895 1.895 0.000   0 1.895
BXBUI9 24/09/2015 Call 6.360 3.440 3.440 0.000   0 3.440
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYR8 24/09/2015 Call 6.800 3.010 3.010 0.000   0 3.010
BXBYS8 24/09/2015 Put 6.800 0.030 0.030 0.000   0 0.030
BXBU49 24/09/2015 Call 6.820 2.990 2.990 0.000   0 2.990
BXBU59 24/09/2015 Put 6.820 0.030 0.030 0.000   0 0.030
BXBUG9 24/09/2015 Call 7.270 2.555 2.555 0.000   0 2.555
BXBUH9 24/09/2015 Put 7.270 0.055 0.055 0.000   0 0.055
BXBXS9 24/09/2015 Call 7.500 2.335 2.335 0.000   0 2.335
BXBXT9 24/09/2015 Put 7.500 0.070 0.070 0.000   0 0.070
BXBU29 24/09/2015 Call 7.720 2.130 2.130 0.000   0 2.130
BXBU39 24/09/2015 Put 7.720 0.090 0.090 0.000   0 0.090
BXBXK9 24/09/2015 Call 7.950 1.920 1.920 0.000   0 1.920
BXBXL9 24/09/2015 Put 7.950 0.110 0.110 0.000   0 0.110
BXBZ39 24/09/2015 Call 7.960            
BXBZ29 24/09/2015 Put 7.960            
BXBUE9 24/09/2015 Call 8.180 1.720 1.720 0.000   0 1.720
BXBUF9 24/09/2015 Put 8.180 0.145 0.145 0.000   0 0.145
BXBZ49 24/09/2015 Call 8.190            
BXBZ59 24/09/2015 Put 8.190            
BXBWU9 24/09/2015 Call 8.400 1.535 1.535 0.000   0 1.535
BXBWV9 24/09/2015 Put 8.400 0.180 0.180 0.000   0 0.180
BXBZ79 24/09/2015 Call 8.410            
BXBZ69 24/09/2015 Put 8.410            
BXBU69 24/09/2015 Call 8.630 1.355 1.355 0.000   0 1.355
BXBU79 24/09/2015 Put 8.630 0.230 0.230 0.000   0 0.230
BXBZ89 24/09/2015 Call 8.640            
BXBZ99 24/09/2015 Put 8.640            
BXBWO9 24/09/2015 Call 8.860 1.180 1.180 0.000   0 1.180
BXBWP9 24/09/2015 Put 8.860 0.290 0.290 0.000   0 0.290
BXBZB9 24/09/2015 Call 8.870            
BXBZA9 24/09/2015 Put 8.870            
BXBUA9 24/09/2015 Call 9.090 1.020 1.020 0.000   0 1.020
BXBUB9 24/09/2015 Put 9.090 0.360 0.360 0.000   0 0.360
BXBWW9 24/09/2015 Call 9.310 0.875 0.875 0.000   0 0.875
BXBWX9 24/09/2015 Put 9.310 0.440 0.440 0.000   0 0.440
BXBU89 24/09/2015 Call 9.540 0.740 0.740 0.000   0 0.740
BXBU99 24/09/2015 Put 9.540 0.535 0.535 0.000   0 0.535
BXBWM9 24/09/2015 Call 9.770 0.615 0.615 0.000   0 0.615
BXBWN9 24/09/2015 Put 9.770 0.640 0.640 0.000   0 0.640
BXBUC9 24/09/2015 Call 9.990 0.510 0.510 0.000   200 0.510
BXBUD9 24/09/2015 Put 9.990 0.760 0.760 0.000   0 0.760
BXBWS9 24/09/2015 Call 10.220 0.410 0.410 0.000   200 0.410
BXBWT9 24/09/2015 Put 10.220 0.895 0.895 0.000   0 0.895
BXBUM9 24/09/2015 Call 10.450 0.330 0.330 0.000   0 0.330
BXBUN9 24/09/2015 Put 10.450 1.050 1.050 0.000   0 1.050
BXBWK9 24/09/2015 Call 10.670 0.260 0.260 0.000   0 0.260
BXBWL9 24/09/2015 Put 10.670 1.205 1.205 0.000   0 1.205
BXBZO8 24/09/2015 Call 10.870 0.210 0.210 0.000   200 0.210
BXBZP8 24/09/2015 Put 10.870 1.355 1.355 0.000   0 1.355
BXBWQ9 24/09/2015 Call 11.130 0.155 0.155 0.000   0 0.155
BXBWR9 24/09/2015 Put 11.130 1.565 1.565 0.000   0 1.565
BXBSK9 24/09/2015 Call 11.360 0.120 0.120 0.000   200 0.120
BXBSL9 24/09/2015 Put 11.360 1.755 1.755 0.000   0 1.755
BXBWG9 24/09/2015 Call 11.810 0.065 0.065 0.000   200 0.065
BXBWH9 24/09/2015 Put 11.810 2.145 2.145 0.000   0 2.145
BXBKU9 17/12/2015 Call 0.010 9.705 9.705 0.000   0 9.705
BXBJS9 17/12/2015 Call 5.910 3.885 3.885 0.000   0 3.885
BXBJT9 17/12/2015 Put 5.910 0.007 0.007 0.000   0 0.007
BXBJO9 17/12/2015 Call 6.360 3.440 3.440 0.000   0 3.440
BXBJP9 17/12/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYT8 17/12/2015 Call 6.800 3.010 3.010 0.000   0 3.010
BXBYU8 17/12/2015 Put 6.800 0.040 0.040 0.000   60 0.040
BXBJU9 17/12/2015 Call 6.820 2.990 2.990 0.000   0 2.990
BXBJV9 17/12/2015 Put 6.820 0.040 0.040 0.000   0 0.040
BXBJY9 17/12/2015 Call 7.270 2.560 2.560 0.000   0 2.560
BXBJZ9 17/12/2015 Put 7.270 0.075 0.075 0.000   31 0.075
BXBJQ9 17/12/2015 Call 7.720 2.150 2.150 0.000   50 2.150
BXBJR9 17/12/2015 Put 7.720 0.125 0.125 0.000   60 0.125
BXBJW9 17/12/2015 Call 8.180 1.755 1.755 0.000   360 1.755
BXBJX9 17/12/2015 Put 8.180 0.200 0.200 0.000   0 0.200
BXBJK9 17/12/2015 Call 8.630 1.405 1.405 0.000   0 1.405
BXBJL9 17/12/2015 Put 8.630 0.300 0.300 0.000   31 0.300
BXBK19 17/12/2015 Call 9.090 1.080 1.080 0.000   0 1.080
BXBK29 17/12/2015 Put 9.090 0.435 0.435 0.000   0 0.435
BXBJM9 17/12/2015 Call 9.540 0.810 0.810 0.000   54 0.810
BXBJN9 17/12/2015 Put 9.540 0.620 0.620 0.000   0 0.620
BXBLA9 17/12/2015 Call 9.990 0.585 0.585 0.000   0 0.585
BXBLB9 17/12/2015 Put 9.990 0.845 0.845 0.000   0 0.845
BXBME9 17/12/2015 Call 10.450 0.400 0.400 0.000   0 0.400
BXBMF9 17/12/2015 Put 10.450 1.120 1.120 0.000   0 1.120
BXBZQ8 17/12/2015 Call 10.870 0.270 0.270 0.000   0 0.270
BXBZR8 17/12/2015 Put 10.870 1.415 1.415 0.000   0 1.415
BXBSM9 17/12/2015 Call 11.360 0.165 0.165 0.000   0 0.165
BXBSN9 17/12/2015 Put 11.360 1.805 1.805 0.000   0 1.805
BXBWI9 17/12/2015 Call 11.810 0.105 0.105 0.000   0 0.105
BXBWJ9 17/12/2015 Put 11.810 2.195 2.195 0.000   0 2.195
BXBXU9 23/03/2016 Call 7.000 2.820 2.820 0.000   0 2.820
BXBXV9 23/03/2016 Put 7.000 0.075 0.075 0.000   50 0.075
BXBXI9 23/03/2016 Call 7.500 2.360 2.360 0.000   0 2.360
BXBXJ9 23/03/2016 Put 7.500 0.140 0.140 0.000   0 0.140
BXBXB9 23/03/2016 Call 8.000 1.930 1.930 0.000   0 1.930
BXBXC9 23/03/2016 Put 8.000 0.225 0.225 0.000   0 0.225
BXBX99 23/03/2016 Call 8.500 1.545 1.545 0.000   0 1.545
BXBXA9 23/03/2016 Put 8.500 0.345 0.345 0.000   0 0.345
BXBX59 23/03/2016 Call 9.000 1.200 1.200 0.000   0 1.200
BXBX69 23/03/2016 Put 9.000 0.505 0.505 0.000   0 0.505
BXBX79 23/03/2016 Call 9.500 0.900 0.900 0.000   0 0.900
BXBX89 23/03/2016 Put 9.500 0.710 0.710 0.000   0 0.710
BXBWY9 23/03/2016 Call 10.000 0.650 0.650 0.000   0 0.650
BXBWZ9 23/03/2016 Put 10.000 0.960 0.960 0.000   0 0.960
BXBX39 23/03/2016 Call 10.500 0.450 0.450 0.000   0 0.450
BXBX49 23/03/2016 Put 10.500 1.255 1.255 0.000   0 1.255
BXBXD9 23/03/2016 Call 11.000 0.300 0.300 0.000   0 0.300
BXBXF9 23/03/2016 Put 11.000 1.605 1.605 0.000   0 1.605
BXBX19 23/03/2016 Call 11.500 0.195 0.195 0.000   0 0.195
BXBX29 23/03/2016 Put 11.500 1.990 1.990 0.000   0 1.990
BXBXG9 23/03/2016 Call 12.000 0.125 0.125 0.000   0 0.125
BXBXH9 23/03/2016 Put 12.000 2.410 2.410 0.000   0 2.410
BXBRV9 23/06/2016 Call 5.910 3.885 3.885 0.000   0 3.885
BXBRW9 23/06/2016 Put 5.910 0.025 0.025 0.000   0 0.025
BXBQ99 23/06/2016 Call 6.360 3.440 3.440 0.000   0 3.440
BXBQA9 23/06/2016 Put 6.360 0.050 0.050 0.000   0 0.050
BXBYV8 23/06/2016 Call 6.800 3.015 3.015 0.000   0 3.015
BXBYW8 23/06/2016 Put 6.800 0.085 0.085 0.000   0 0.085
BXBPW9 23/06/2016 Call 6.820 3.000 3.000 0.000   0 3.000
BXBPX9 23/06/2016 Put 6.820 0.085 0.085 0.000   0 0.085
BXBPQ9 23/06/2016 Call 7.270 2.580 2.580 0.000   0 2.580
BXBPR9 23/06/2016 Put 7.270 0.140 0.140 0.000   0 0.140
BXBQ39 23/06/2016 Call 7.720 2.195 2.195 0.000   0 2.195
BXBQ49 23/06/2016 Put 7.720 0.215 0.215 0.000   50 0.215
BXBPU9 23/06/2016 Call 8.180 1.825 1.825 0.000   0 1.825
BXBPV9 23/06/2016 Put 8.180 0.315 0.315 0.000   0 0.315
BXBQ59 23/06/2016 Call 8.630 1.500 1.500 0.000   1,781 1.500
BXBQ69 23/06/2016 Put 8.630 0.435 0.435 0.000   0 0.435
BXBPS9 23/06/2016 Call 9.090 1.200 1.200 0.000   0 1.200
BXBPT9 23/06/2016 Put 9.090 0.595 0.595 0.000   0 0.595
BXBQ19 23/06/2016 Call 9.540 0.945 0.945 0.000   0 0.945
BXBQ29 23/06/2016 Put 9.540 0.785 0.785 0.000   0 0.785
BXBQ79 23/06/2016 Call 9.990 0.725 0.725 0.000   0 0.725
BXBQ89 23/06/2016 Put 9.990 1.010 1.010 0.000   0 1.010
BXBPY9 23/06/2016 Call 10.450 0.535 0.535 0.000   0 0.535
BXBPZ9 23/06/2016 Put 10.450 1.280 1.280 0.000   0 1.280
BXBZS8 23/06/2016 Call 10.870 0.400 0.400 0.000   0 0.400
BXBZT8 23/06/2016 Put 10.870 1.555 1.555 0.000   0 1.555
BXBEP9 22/12/2016 Call 6.500 3.305 3.305 0.000   0 3.305
BXBEQ9 22/12/2016 Put 6.500 0.100 0.100 0.000   0 0.100
BXBZU8 22/12/2016 Call 7.000 2.840 2.840 0.000   0 2.840
BXBZV8 22/12/2016 Put 7.000 0.165 0.165 0.000   0 0.165
BXBB49 22/12/2016 Call 7.500 2.415 2.415 0.000   0 2.415
BXBB59 22/12/2016 Put 7.500 0.260 0.260 0.000   24 0.260
BXBZY8 22/12/2016 Call 8.000 2.025 2.025 0.000   0 2.025
BXBB19 22/12/2016 Put 8.000 0.375 0.375 0.000   40 0.375
BXBB89 22/12/2016 Call 8.500 1.675 1.675 0.000   0 1.675
BXBB99 22/12/2016 Put 8.500 0.515 0.515 0.000   46 0.515
BXBZW8 22/12/2016 Call 9.000 1.360 1.360 0.000   0 1.360
BXBZX8 22/12/2016 Put 9.000 0.695 0.695 0.000   40 0.695
BXBBH9 22/12/2016 Call 9.500 1.085 1.085 0.000   0 1.085
BXBBI9 22/12/2016 Put 9.500 0.905 0.905 0.000   0 0.905
BXBB29 22/12/2016 Call 10.000 0.850 0.850 0.000   0 0.850
BXBB39 22/12/2016 Put 10.000 1.155 1.155 0.000   0 1.155
BXBBF9 22/12/2016 Call 10.500 0.650 0.650 0.000   0 0.650
BXBBG9 22/12/2016 Put 10.500 1.440 1.440 0.000   0 1.440
BXBB69 22/12/2016 Call 11.000 0.485 0.485 0.000   0 0.485
BXBB79 22/12/2016 Put 11.000 1.760 1.760 0.000   25 1.760
BXBET9 22/12/2016 Call 11.500 0.355 0.355 0.000   0 0.355
BXBEU9 22/12/2016 Put 11.500 2.110 2.110 0.000   0 2.110

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.