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 9.430 Up 0.070 9.410 9.440 9.400 9.480 9.395 2,593,832 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT19 30/10/2014 Call 7.250 2.185 2.185 0.000   0 2.185
BXBT29 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSS9 30/10/2014 Call 7.500 1.935 1.935 0.000   0 1.935
BXBST9 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
BXBQF9 30/10/2014 Call 7.750 1.685 1.685 0.000   0 1.685
BXBQG9 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
BXBMQ9 30/10/2014 Call 8.000 1.435 1.435 0.000   0 1.435
BXBMR9 30/10/2014 Put 8.000 0.000 0.000 0.000   30 0.000
BXBMT9 30/10/2014 Call 8.250 1.185 1.185 0.000   0 1.185
BXBMS9 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
BXBMU9 30/10/2014 Call 8.500 0.935 0.935 0.000   0 0.935
BXBMV9 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
BXBMX9 30/10/2014 Call 8.750 0.690 0.690 0.000   400 0.690
BXBMW9 30/10/2014 Put 8.750 0.000 0.000 0.000   1,570 0.000
BXBMY9 30/10/2014 Call 9.000 0.445 0.445 0.000   0 0.445
BXBMZ9 30/10/2014 Put 9.000 0.002 0.002 0.000   1,219 0.002
BXBTB9 30/10/2014 Call 9.010 0.435 0.435 0.000   0 0.435
BXBTC9 30/10/2014 Put 9.010 0.002 0.002 0.000   0 0.002
BXBN29 30/10/2014 Call 9.250 0.215 0.215 0.000   400 0.215
BXBN19 30/10/2014 Put 9.250 0.025 0.025 0.000   710 0.025
BXBTE9 30/10/2014 Call 9.260 0.210 0.210 0.000   253 0.210
BXBTD9 30/10/2014 Put 9.260 0.025 0.025 0.000   0 0.025
BXBN39 30/10/2014 Call 9.500 0.055 0.055 0.040 32 8,399 0.055
BXBN49 30/10/2014 Put 9.500 0.130 0.130 0.000   56 0.130
BXBTF9 30/10/2014 Call 9.510 0.055 0.055 0.000   170 0.055
BXBTG9 30/10/2014 Put 9.510 0.135 0.135 0.000   1,704 0.135
BXBN69 30/10/2014 Call 9.750 0.004 0.004 0.000   1,940 0.004
BXBN59 30/10/2014 Put 9.750 0.330 0.330 0.000   1,015 0.330
BXBN79 30/10/2014 Call 10.000 0.000 0.000 0.000   4,779 0.000
BXBN89 30/10/2014 Put 10.000 0.570 0.570 0.000   50 0.570
BXBQB9 30/10/2014 Call 10.250 0.000 0.000 0.000   50 0.000
BXBQC9 30/10/2014 Put 10.250 0.820 0.820 0.000   120 0.820
BXBNK9 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
BXBN99 30/10/2014 Put 10.500 1.070 1.070 0.000   0 1.070
BXBPO9 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
BXBPP9 30/10/2014 Put 10.750 1.320 1.320 0.000   0 1.320
BXBNL9 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNM9 30/10/2014 Put 11.000 1.570 1.570 0.000   0 1.570
BXBQD9 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQE9 30/10/2014 Put 11.250 1.820 1.820 0.000   0 1.820
BXBNO9 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNN9 30/10/2014 Put 11.500 2.070 2.070 0.000   0 2.070
BXBW29 30/10/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW39 30/10/2014 Put 11.750 2.320 2.320 0.000   0 2.320
BXBT39 27/11/2014 Call 7.250 2.200 2.200 0.000   0 2.200
BXBT49 27/11/2014 Put 7.250 0.001 0.001 0.000   0 0.001
BXBSU9 27/11/2014 Call 7.500 1.950 1.950 0.000   0 1.950
BXBSV9 27/11/2014 Put 7.500 0.002 0.002 0.000   0 0.002
BXBQH9 27/11/2014 Call 7.750 1.705 1.705 0.000   0 1.705
BXBQI9 27/11/2014 Put 7.750 0.005 0.005 0.000   0 0.005
BXBNT9 27/11/2014 Call 8.000 1.455 1.455 0.000   0 1.455
BXBNU9 27/11/2014 Put 8.000 0.010 0.010 0.000   0 0.010
BXBNW9 27/11/2014 Call 8.250 1.210 1.210 0.000   0 1.210
BXBNV9 27/11/2014 Put 8.250 0.015 0.015 0.000   0 0.015
BXBNX9 27/11/2014 Call 8.500 0.970 0.970 0.000   0 0.970
BXBNY9 27/11/2014 Put 8.500 0.025 0.025 0.000   400 0.025
BXBP19 27/11/2014 Call 8.750 0.735 0.735 0.000   0 0.735
BXBNZ9 27/11/2014 Put 8.750 0.040 0.040 0.000   20 0.040
BXBP29 27/11/2014 Call 9.000 0.515 0.515 0.000   0 0.515
BXBP39 27/11/2014 Put 9.000 0.070 0.070 0.000   825 0.070
BXBXN9 27/11/2014 Call 9.010 0.510 0.510 0.000   0 0.510
BXBXM9 27/11/2014 Put 9.010 0.070 0.070 0.000   0 0.070
BXBP59 27/11/2014 Call 9.250 0.325 0.325 0.000   840 0.325
BXBP49 27/11/2014 Put 9.250 0.120 0.120 0.000   3,797 0.120
BXBXW9 27/11/2014 Call 9.260 0.320 0.320 0.000   0 0.320
BXBXY9 27/11/2014 Put 9.260 0.120 0.120 0.000   60 0.120
BXBP69 27/11/2014 Call 9.500 0.180 0.180 0.000   2,723 0.180
BXBP79 27/11/2014 Put 9.500 0.205 0.205 0.000   491 0.205
BXBXO9 27/11/2014 Call 9.510 0.175 0.175 0.000   225 0.175
BXBXP9 27/11/2014 Put 9.510 0.205 0.205 0.000   300 0.205
BXBP99 27/11/2014 Call 9.750 0.080 0.080 0.000   11,214 0.080
BXBP89 27/11/2014 Put 9.750 0.350 0.350 0.000   1,865 0.350
BXBPK9 27/11/2014 Call 10.000 0.030 0.030 0.000   1,379 0.030
BXBPL9 27/11/2014 Put 10.000 0.570 0.570 0.000   0 0.570
BXBXR9 27/11/2014 Call 10.010 0.030 0.030 0.000   0 0.030
BXBXQ9 27/11/2014 Put 10.010 0.560 0.560 0.000   0 0.560
BXBQL9 27/11/2014 Call 10.250 0.009 0.009 0.000   0 0.009
BXBQM9 27/11/2014 Put 10.250 0.820 0.820 0.000   0 0.820
BXBPN9 27/11/2014 Call 10.500 0.002 0.002 0.000   0 0.002
BXBPM9 27/11/2014 Put 10.500 1.070 1.070 0.000   0 1.070
BXBQN9 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
BXBQO9 27/11/2014 Put 10.750 1.320 1.320 0.000   0 1.320
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNR9 27/11/2014 Put 11.000 1.570 1.570 0.000   0 1.570
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQK9 27/11/2014 Put 11.250 1.820 1.820 0.000   0 1.820
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNQ9 27/11/2014 Put 11.500 2.070 2.070 0.000   0 2.070
BXBW49 27/11/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW59 27/11/2014 Put 11.750 2.330 2.330 0.000   0 2.330
BXBKS9 18/12/2014 Call 0.010 9.460 9.460 0.000   25 9.460
BXBV88 18/12/2014 Call 5.000 4.450 4.450 0.000   0 4.450
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.005 4.005 0.000   0 4.005
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.550 3.550 0.000   0 3.550
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.000
BXBVD8 18/12/2014 Call 6.360 3.105 3.105 0.000   0 3.105
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.000
BXBYL8 18/12/2014 Call 6.800 2.675 2.675 0.000   0 2.675
BXBYM8 18/12/2014 Put 6.800 0.002 0.002 0.000   50 0.002
BXBVG8 18/12/2014 Call 6.820 2.645 2.645 0.000   0 2.645
BXBVF8 18/12/2014 Put 6.820 0.002 0.002 0.000   63 0.002
BXBEN9 18/12/2014 Call 7.010 2.460 2.460 0.000   1,124 2.460
BXBEO9 18/12/2014 Put 7.010 0.004 0.004 0.000   0 0.004
BXBVH8 18/12/2014 Call 7.270 2.200 2.200 0.000   0 2.200
BXBVI8 18/12/2014 Put 7.270 0.007 0.007 0.000   64 0.007
BXBZ68 18/12/2014 Call 7.470 2.000 2.000 0.000   0 2.000
BXBZ78 18/12/2014 Put 7.470 0.010 0.010 0.000   0 0.010
BXBVK8 18/12/2014 Call 7.720 1.755 1.755 0.000   0 1.755
BXBVJ8 18/12/2014 Put 7.720 0.015 0.015 0.000   0 0.015
BXBZI8 18/12/2014 Call 7.920 1.555 1.555 0.000   0 1.555
BXBZJ8 18/12/2014 Put 7.920 0.020 0.020 0.000   30 0.020
BXBVL8 18/12/2014 Call 8.180 1.305 1.305 0.000   16 1.305
BXBVM8 18/12/2014 Put 8.180 0.025 0.025 0.000   241 0.025
BXBM29 18/12/2014 Call 8.190 1.295 1.295 0.000   430 1.295
BXBM39 18/12/2014 Put 8.190 0.025 0.025 0.000   0 0.025
BXBZ88 18/12/2014 Call 8.380 1.115 1.115 0.000   0 1.115
BXBZ98 18/12/2014 Put 8.380 0.035 0.035 0.000   28 0.035
BXBIR9 18/12/2014 Call 8.630 0.880 0.880 0.000   0 0.880
BXBIS9 18/12/2014 Put 8.630 0.050 0.050 0.000   800 0.050
BXBZE8 18/12/2014 Call 8.830 0.705 0.705 0.000   0 0.705
BXBZF8 18/12/2014 Put 8.830 0.075 0.075 0.000   80 0.075
BXBIT9 18/12/2014 Call 9.090 0.495 0.495 0.000   712 0.495
BXBIU9 18/12/2014 Put 9.090 0.120 0.120 0.000   172 0.120
BXBZA8 18/12/2014 Call 9.280 0.360 0.360 0.000   1,138 0.360
BXBZB8 18/12/2014 Put 9.280 0.175 0.175 0.000   150 0.175
BXBXZ9 18/12/2014 Call 9.290 0.355 0.355 0.000   0 0.355
BXBY19 18/12/2014 Put 9.290 0.175 0.175 0.000   0 0.175
BXBIP9 18/12/2014 Call 9.540 0.215 0.215 0.220 228 4,913 0.215
BXBIQ9 18/12/2014 Put 9.540 0.280 0.280 0.000   360 0.280
BXBZG8 18/12/2014 Call 9.730 0.135 0.135 0.000   2,529 0.135
BXBZH8 18/12/2014 Put 9.730 0.390 0.390 0.000   0 0.390
BXBL49 18/12/2014 Call 9.990 0.060 0.060 0.000   1,771 0.060
BXBL59 18/12/2014 Put 9.990 0.575 0.575 0.000   0 0.575
BXBZC8 18/12/2014 Call 10.180 0.030 0.030 0.000   1,388 0.030
BXBZD8 18/12/2014 Put 10.180 0.750 0.750 0.000   0 0.750
BXBM89 18/12/2014 Call 10.450 0.010 0.010 0.000   0 0.010
BXBM99 18/12/2014 Put 10.450 1.020 1.020 0.000   10 1.020
BXBBY9 18/12/2014 Call 10.640 0.005 0.005 0.000   0 0.005
BXBBZ9 18/12/2014 Put 10.640 1.210 1.210 0.000   0 1.210
BXBCK9 18/12/2014 Call 10.870 0.002 0.002 0.000   0 0.002
BXBCL9 18/12/2014 Put 10.870 1.440 1.440 0.000   0 1.440
BXBVT9 18/12/2014 Call 11.360 0.000 0.000 0.000   0 0.000
BXBVU9 18/12/2014 Put 11.360 1.930 1.930 0.000   0 1.930
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.000
BXBW79 18/12/2014 Put 11.580 2.150 2.150 0.000   0 2.150
BXBT59 29/01/2015 Call 7.250 2.235 2.235 0.000   0 2.235
BXBT69 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.025
BXBSW9 29/01/2015 Call 7.500 1.990 1.990 0.000   0 1.990
BXBSX9 29/01/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBRJ9 29/01/2015 Call 7.750 1.750 1.750 0.000   0 1.750
BXBRK9 29/01/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBRH9 29/01/2015 Call 8.000 1.505 1.505 0.000   0 1.505
BXBRI9 29/01/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBR29 29/01/2015 Call 8.250 1.270 1.270 0.000   0 1.270
BXBR39 29/01/2015 Put 8.250 0.040 0.040 0.000   0 0.040
BXBR69 29/01/2015 Call 8.500 1.040 1.040 0.000   0 1.040
BXBR79 29/01/2015 Put 8.500 0.060 0.060 0.000   46 0.060
BXBRF9 29/01/2015 Call 8.750 0.820 0.820 0.000   0 0.820
BXBRG9 29/01/2015 Put 8.750 0.090 0.090 0.000   0 0.090
BXBRN9 29/01/2015 Call 9.000 0.620 0.620 0.000   225 0.620
BXBRO9 29/01/2015 Put 9.000 0.140 0.140 0.000   40 0.140
BXBQT9 29/01/2015 Call 9.250 0.440 0.440 0.000   0 0.440
BXBQU9 29/01/2015 Put 9.250 0.210 0.210 0.000   10 0.210
BXBQX9 29/01/2015 Call 9.500 0.295 0.295 0.000   800 0.295
BXBQY9 29/01/2015 Put 9.500 0.310 0.310 0.000   0 0.310
BXBR89 29/01/2015 Call 9.750 0.185 0.185 0.000   0 0.185
BXBR99 29/01/2015 Put 9.750 0.445 0.445 0.000   0 0.445
BXBRL9 29/01/2015 Call 10.000 0.105 0.105 0.000   3,470 0.105
BXBRM9 29/01/2015 Put 10.000 0.610 0.610 0.000   0 0.610
BXBQV9 29/01/2015 Call 10.250 0.060 0.060 0.000   500 0.060
BXBQW9 29/01/2015 Put 10.250 0.820 0.820 0.000   300 0.820
BXBQZ9 29/01/2015 Call 10.500 0.030 0.030 0.000   0 0.030
BXBR19 29/01/2015 Put 10.500 1.070 1.070 0.000   0 1.070
BXBQR9 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
BXBQS9 29/01/2015 Put 10.750 1.320 1.320 0.000   0 1.320
BXBQP9 29/01/2015 Call 11.000 0.010 0.010 0.000   0 0.010
BXBQQ9 29/01/2015 Put 11.000 1.570 1.570 0.000   0 1.570
BXBR49 29/01/2015 Call 11.250 0.007 0.007 0.000   0 0.007
BXBR59 29/01/2015 Put 11.250 1.820 1.820 0.000   0 1.820
BXBVV9 29/01/2015 Call 11.500 0.004 0.004 0.000   0 0.004
BXBVW9 29/01/2015 Put 11.500 2.070 2.070 0.000   0 2.070
BXBW89 29/01/2015 Call 11.750 0.002 0.002 0.000   0 0.002
BXBW99 29/01/2015 Put 11.750 2.325 2.325 0.000   0 2.325
BXBV59 26/02/2015 Call 7.500 2.010 2.010 0.000   0 2.010
BXBV69 26/02/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBV99 26/02/2015 Call 7.750 1.775 1.775 0.000   0 1.775
BXBVA9 26/02/2015 Put 7.750 0.035 0.035 0.000   0 0.035
BXBVJ9 26/02/2015 Call 8.000 1.540 1.540 0.000   0 1.540
BXBVK9 26/02/2015 Put 8.000 0.045 0.045 0.000   0 0.045
BXBUO9 26/02/2015 Call 8.250 1.315 1.315 0.000   0 1.315
BXBUP9 26/02/2015 Put 8.250 0.060 0.060 0.000   0 0.060
BXBV19 26/02/2015 Call 8.500 1.100 1.100 0.000   140 1.100
BXBV29 26/02/2015 Put 8.500 0.085 0.085 0.000   0 0.085
BXBV79 26/02/2015 Call 8.750 0.895 0.895 0.000   0 0.895
BXBV89 26/02/2015 Put 8.750 0.130 0.130 0.000   300 0.130
BXBVH9 26/02/2015 Call 9.000 0.710 0.710 0.000   0 0.710
BXBVI9 26/02/2015 Put 9.000 0.185 0.185 0.000   0 0.185
BXBUS9 26/02/2015 Call 9.250 0.540 0.540 0.000   0 0.540
BXBUT9 26/02/2015 Put 9.250 0.265 0.265 0.000   0 0.265
BXBUY9 26/02/2015 Call 9.500 0.400 0.400 0.000   0 0.400
BXBUZ9 26/02/2015 Put 9.500 0.375 0.375 0.000   0 0.375
BXBVD9 26/02/2015 Call 9.750 0.280 0.280 0.000   0 0.280
BXBVE9 26/02/2015 Put 9.750 0.510 0.510 0.000   408 0.510
BXBUU9 26/02/2015 Call 10.000 0.185 0.185 0.000   0 0.185
BXBUV9 26/02/2015 Put 10.000 0.675 0.675 0.000   0 0.675
BXBV39 26/02/2015 Call 10.250 0.120 0.120 0.000   0 0.120
BXBV49 26/02/2015 Put 10.250 0.870 0.870 0.000   0 0.870
BXBVB9 26/02/2015 Call 10.500 0.075 0.075 0.000   0 0.075
BXBVC9 26/02/2015 Put 10.500 1.085 1.085 0.000   0 1.085
BXBVF9 26/02/2015 Call 10.750 0.050 0.050 0.000   0 0.050
BXBVG9 26/02/2015 Put 10.750 1.320 1.320 0.000   0 1.320
BXBUW9 26/02/2015 Call 11.000 0.035 0.035 0.000   0 0.035
BXBUX9 26/02/2015 Put 11.000 1.570 1.570 0.000   0 1.570
BXBVP9 26/02/2015 Call 11.250 0.030 0.030 0.000   0 0.030
BXBVQ9 26/02/2015 Put 11.250 1.820 1.820 0.000   0 1.820
BXBVX9 26/02/2015 Call 11.500 0.025 0.025 0.000   0 0.025
BXBVY9 26/02/2015 Put 11.500 2.070 2.070 0.000   0 2.070
BXBWA9 26/02/2015 Call 11.750 0.015 0.015 0.000   0 0.015
BXBWB9 26/02/2015 Put 11.750 2.325 2.325 0.000   0 2.325
BXBLU9 26/03/2015 Call 0.010 9.365 9.365 0.000   42,186 9.365
BXBJ89 26/03/2015 Call 5.910 3.585 3.585 0.000   0 3.585
BXBJ99 26/03/2015 Put 5.910 0.010 0.010 0.000   125 0.010
BXBJA9 26/03/2015 Call 6.360 3.145 3.145 0.000   0 3.145
BXBJB9 26/03/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYN8 26/03/2015 Call 6.800 2.710 2.710 0.000   0 2.710
BXBYO8 26/03/2015 Put 6.800 0.025 0.025 0.000   100 0.025
BXBJ29 26/03/2015 Call 6.820 2.690 2.690 0.000   0 2.690
BXBJ39 26/03/2015 Put 6.820 0.025 0.025 0.000   31 0.025
BXBJC9 26/03/2015 Call 7.270 2.245 2.245 0.000   0 2.245
BXBJD9 26/03/2015 Put 7.270 0.035 0.035 0.000   31 0.035
BXBT79 26/03/2015 Call 7.500 2.020 2.020 0.000   0 2.020
BXBT89 26/03/2015 Put 7.500 0.040 0.040 0.000   0 0.040
BXBIZ9 26/03/2015 Call 7.720 1.810 1.810 0.000   0 1.810
BXBJ19 26/03/2015 Put 7.720 0.050 0.050 0.000   0 0.050
BXBRX9 26/03/2015 Call 7.950 1.590 1.590 0.000   0 1.590
BXBRY9 26/03/2015 Put 7.950 0.065 0.065 0.000   0 0.065
BXBIX9 26/03/2015 Call 8.180 1.385 1.385 0.000   0 1.385
BXBIY9 26/03/2015 Put 8.180 0.085 0.085 0.000   180 0.085
BXBS29 26/03/2015 Call 8.400 1.190 1.190 0.000   0 1.190
BXBS39 26/03/2015 Put 8.400 0.115 0.115 0.000   0 0.115
BXBJ69 26/03/2015 Call 8.630 1.000 1.000 0.000   0 1.000
BXBJ79 26/03/2015 Put 8.630 0.160 0.160 0.000   243 0.160
BXBRR9 26/03/2015 Call 8.860 0.820 0.820 0.000   0 0.820
BXBRS9 26/03/2015 Put 8.860 0.215 0.215 0.000   15 0.215
BXBIV9 26/03/2015 Call 9.090 0.655 0.655 0.000   200 0.655
BXBIW9 26/03/2015 Put 9.090 0.290 0.290 0.000   210 0.290
BXBS49 26/03/2015 Call 9.310 0.510 0.510 0.000   22 0.510
BXBS59 26/03/2015 Put 9.310 0.375 0.375 0.000   0 0.375
BXBJ49 26/03/2015 Call 9.540 0.385 0.385 0.000   190 0.385
BXBJ59 26/03/2015 Put 9.540 0.490 0.490 0.000   55 0.490
BXBRP9 26/03/2015 Call 9.770 0.280 0.280 0.000   0 0.280
BXBRQ9 26/03/2015 Put 9.770 0.625 0.625 0.000   290 0.625
BXBL69 26/03/2015 Call 9.990 0.200 0.200 0.000   230 0.200
BXBL79 26/03/2015 Put 9.990 0.770 0.770 0.000   0 0.770
BXBRZ9 26/03/2015 Call 10.220 0.140 0.140 0.000   470 0.140
BXBS19 26/03/2015 Put 10.220 0.940 0.940 0.000   0 0.940
BXBMA9 26/03/2015 Call 10.450 0.095 0.095 0.000   246 0.095
BXBMB9 26/03/2015 Put 10.450 1.130 1.130 0.000   0 1.130
BXBRT9 26/03/2015 Call 10.670 0.065 0.065 0.000   0 0.065
BXBRU9 26/03/2015 Put 10.670 1.325 1.325 0.000   0 1.325
BXBZK8 26/03/2015 Call 10.870 0.050 0.050 0.000   0 0.050
BXBZL8 26/03/2015 Put 10.870 1.510 1.510 0.000   0 1.510
BXBSO9 26/03/2015 Call 11.130 0.035 0.035 0.000   197 0.035
BXBSP9 26/03/2015 Put 11.130 1.755 1.755 0.000   0 1.755
BXBWC9 26/03/2015 Call 11.580 0.030 0.030 0.000   0 0.030
BXBWD9 26/03/2015 Put 11.580 2.190 2.190 0.000   0 2.190
BXBKT9 25/06/2015 Call 0.010 9.430 9.430 0.000   0 9.430
BXBW58 25/06/2015 Call 5.000 4.480 4.480 0.000   0 4.480
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.035 4.035 0.000   0 4.035
BXBW78 25/06/2015 Put 5.450 0.001 0.001 0.000   31 0.001
BXBW98 25/06/2015 Call 5.910 3.580 3.580 0.000   0 3.580
BXBW88 25/06/2015 Put 5.910 0.003 0.003 0.000   0 0.003
BXBWA8 25/06/2015 Call 6.360 3.135 3.135 0.000   0 3.135
BXBWB8 25/06/2015 Put 6.360 0.009 0.009 0.000   0 0.009
BXBYP8 25/06/2015 Call 6.800 2.710 2.710 0.000   0 2.710
BXBYQ8 25/06/2015 Put 6.800 0.020 0.020 0.000   0 0.020
BXBWD8 25/06/2015 Call 6.820 2.690 2.690 0.000   0 2.690
BXBWC8 25/06/2015 Put 6.820 0.020 0.020 0.000   31 0.020
BXBWE8 25/06/2015 Call 7.270 2.260 2.260 0.000   0 2.260
BXBWF8 25/06/2015 Put 7.270 0.040 0.040 0.000   0 0.040
BXBT99 25/06/2015 Call 7.500 2.040 2.040 0.000   0 2.040
BXBTA9 25/06/2015 Put 7.500 0.055 0.055 0.000   0 0.055
BXBWH8 25/06/2015 Call 7.720 1.835 1.835 0.000   0 1.835
BXBWG8 25/06/2015 Put 7.720 0.075 0.075 0.000   0 0.075
BXBS69 25/06/2015 Call 7.950 1.625 1.625 0.000   0 1.625
BXBS79 25/06/2015 Put 7.950 0.100 0.100 0.000   0 0.100
BXBWI8 25/06/2015 Call 8.180 1.425 1.425 0.000   516 1.425
BXBWJ8 25/06/2015 Put 8.180 0.130 0.130 0.000   61 0.130
BXBSI9 25/06/2015 Call 8.400 1.245 1.245 0.000   0 1.245
BXBSJ9 25/06/2015 Put 8.400 0.175 0.175 0.000   0 0.175
BXBJG9 25/06/2015 Call 8.630 1.065 1.065 0.000   30 1.065
BXBJH9 25/06/2015 Put 8.630 0.225 0.225 0.000   3,030 0.225
BXBSA9 25/06/2015 Call 8.860 0.900 0.900 0.000   0 0.900
BXBSB9 25/06/2015 Put 8.860 0.290 0.290 0.000   70 0.290
BXBJE9 25/06/2015 Call 9.090 0.745 0.745 0.000   56 0.745
BXBJF9 25/06/2015 Put 9.090 0.370 0.370 0.000   2,100 0.370
BXBSG9 25/06/2015 Call 9.310 0.615 0.615 0.000   0 0.615
BXBSH9 25/06/2015 Put 9.310 0.460 0.460 0.000   5 0.460
BXBJI9 25/06/2015 Call 9.540 0.490 0.490 0.000   30 0.490
BXBJJ9 25/06/2015 Put 9.540 0.575 0.575 0.000   30 0.575
BXBSC9 25/06/2015 Call 9.770 0.385 0.385 0.000   20 0.385
BXBSD9 25/06/2015 Put 9.770 0.705 0.705 0.000   57 0.705
BXBL89 25/06/2015 Call 9.990 0.305 0.305 0.000   466 0.305
BXBL99 25/06/2015 Put 9.990 0.845 0.845 0.000   0 0.845
BXBSE9 25/06/2015 Call 10.220 0.230 0.230 0.000   0 0.230
BXBSF9 25/06/2015 Put 10.220 1.010 1.010 0.000   0 1.010
BXBMC9 25/06/2015 Call 10.450 0.170 0.170 0.000   0 0.170
BXBMD9 25/06/2015 Put 10.450 1.185 1.185 0.000   0 1.185
BXBS89 25/06/2015 Call 10.670 0.125 0.125 0.000   102 0.125
BXBS99 25/06/2015 Put 10.670 1.365 1.365 0.000   0 1.365
BXBZM8 25/06/2015 Call 10.870 0.095 0.095 0.000   200 0.095
BXBZN8 25/06/2015 Put 10.870 1.530 1.530 0.000   0 1.530
BXBSQ9 25/06/2015 Call 11.130 0.065 0.065 0.000   0 0.065
BXBSR9 25/06/2015 Put 11.130 1.765 1.765 0.000   0 1.765
BXBWE9 25/06/2015 Call 11.580 0.030 0.030 0.000   0 0.030
BXBWF9 25/06/2015 Put 11.580 2.190 2.190 0.000   0 2.190
BXBUI9 24/09/2015 Call 6.360 3.135 3.135 0.000   0 3.135
BXBUJ9 24/09/2015 Put 6.360 0.030 0.030 0.000   0 0.030
BXBYR8 24/09/2015 Call 6.800 2.715 2.715 0.000   0 2.715
BXBYS8 24/09/2015 Put 6.800 0.050 0.050 0.000   0 0.050
BXBU49 24/09/2015 Call 6.820 2.695 2.695 0.000   0 2.695
BXBU59 24/09/2015 Put 6.820 0.050 0.050 0.000   0 0.050
BXBUG9 24/09/2015 Call 7.270 2.280 2.280 0.000   0 2.280
BXBUH9 24/09/2015 Put 7.270 0.080 0.080 0.000   0 0.080
BXBXS9 24/09/2015 Call 7.500 2.065 2.065 0.000   0 2.065
BXBXT9 24/09/2015 Put 7.500 0.100 0.100 0.000   0 0.100
BXBU29 24/09/2015 Call 7.720 1.865 1.865 0.000   0 1.865
BXBU39 24/09/2015 Put 7.720 0.130 0.130 0.000   0 0.130
BXBXK9 24/09/2015 Call 7.950 1.665 1.665 0.000   0 1.665
BXBXL9 24/09/2015 Put 7.950 0.165 0.165 0.000   0 0.165
BXBUE9 24/09/2015 Call 8.180 1.475 1.475 0.000   0 1.475
BXBUF9 24/09/2015 Put 8.180 0.210 0.210 0.000   0 0.210
BXBWU9 24/09/2015 Call 8.400 1.305 1.305 0.000   0 1.305
BXBWV9 24/09/2015 Put 8.400 0.265 0.265 0.000   0 0.265
BXBU69 24/09/2015 Call 8.630 1.135 1.135 0.000   0 1.135
BXBU79 24/09/2015 Put 8.630 0.330 0.330 0.000   0 0.330
BXBWO9 24/09/2015 Call 8.860 0.980 0.980 0.000   0 0.980
BXBWP9 24/09/2015 Put 8.860 0.410 0.410 0.000   0 0.410
BXBUA9 24/09/2015 Call 9.090 0.840 0.840 0.000   0 0.840
BXBUB9 24/09/2015 Put 9.090 0.500 0.500 0.000   0 0.500
BXBWW9 24/09/2015 Call 9.310 0.720 0.720 0.000   0 0.720
BXBWX9 24/09/2015 Put 9.310 0.600 0.600 0.000   0 0.600
BXBU89 24/09/2015 Call 9.540 0.600 0.600 0.000   0 0.600
BXBU99 24/09/2015 Put 9.540 0.710 0.710 0.000   0 0.710
BXBWM9 24/09/2015 Call 9.770 0.495 0.495 0.000   0 0.495
BXBWN9 24/09/2015 Put 9.770 0.835 0.835 0.000   0 0.835
BXBUC9 24/09/2015 Call 9.990 0.410 0.410 0.000   200 0.410
BXBUD9 24/09/2015 Put 9.990 0.965 0.965 0.000   0 0.965
BXBWS9 24/09/2015 Call 10.220 0.330 0.330 0.000   200 0.330
BXBWT9 24/09/2015 Put 10.220 1.120 1.120 0.000   0 1.120
BXBUM9 24/09/2015 Call 10.450 0.260 0.260 0.000   0 0.260
BXBUN9 24/09/2015 Put 10.450 1.280 1.280 0.000   0 1.280
BXBWK9 24/09/2015 Call 10.670 0.205 0.205 0.000   0 0.205
BXBWL9 24/09/2015 Put 10.670 1.445 1.445 0.000   0 1.445
BXBZO8 24/09/2015 Call 10.870 0.165 0.165 0.000   200 0.165
BXBZP8 24/09/2015 Put 10.870 1.605 1.605 0.000   0 1.605
BXBWQ9 24/09/2015 Call 11.130 0.120 0.120 0.000   0 0.120
BXBWR9 24/09/2015 Put 11.130 1.820 1.820 0.000   0 1.820
BXBSK9 24/09/2015 Call 11.360 0.085 0.085 0.000   200 0.085
BXBSL9 24/09/2015 Put 11.360 2.015 2.015 0.000   0 2.015
BXBWG9 24/09/2015 Call 11.810 0.045 0.045 0.000   200 0.045
BXBWH9 24/09/2015 Put 11.810 2.425 2.425 0.000   0 2.425
BXBKU9 17/12/2015 Call 0.010 9.380 9.380 0.000   0 9.380
BXBJS9 17/12/2015 Call 5.910 3.580 3.580 0.000   0 3.580
BXBJT9 17/12/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBJO9 17/12/2015 Call 6.360 3.140 3.140 0.000   0 3.140
BXBJP9 17/12/2015 Put 6.360 0.035 0.035 0.000   0 0.035
BXBYT8 17/12/2015 Call 6.800 2.720 2.720 0.000   0 2.720
BXBYU8 17/12/2015 Put 6.800 0.070 0.070 0.000   60 0.070
BXBJU9 17/12/2015 Call 6.820 2.705 2.705 0.000   0 2.705
BXBJV9 17/12/2015 Put 6.820 0.070 0.070 0.000   0 0.070
BXBJY9 17/12/2015 Call 7.270 2.290 2.290 0.000   0 2.290
BXBJZ9 17/12/2015 Put 7.270 0.120 0.120 0.000   31 0.120
BXBJQ9 17/12/2015 Call 7.720 1.905 1.905 0.000   50 1.905
BXBJR9 17/12/2015 Put 7.720 0.190 0.190 0.000   0 0.190
BXBJW9 17/12/2015 Call 8.180 1.540 1.540 0.000   360 1.540
BXBJX9 17/12/2015 Put 8.180 0.290 0.290 0.000   0 0.290
BXBJK9 17/12/2015 Call 8.630 1.220 1.220 0.000   0 1.220
BXBJL9 17/12/2015 Put 8.630 0.420 0.420 0.000   31 0.420
BXBK19 17/12/2015 Call 9.090 0.930 0.930 0.000   0 0.930
BXBK29 17/12/2015 Put 9.090 0.590 0.590 0.000   0 0.590
BXBJM9 17/12/2015 Call 9.540 0.690 0.690 0.000   54 0.690
BXBJN9 17/12/2015 Put 9.540 0.800 0.800 0.000   0 0.800
BXBLA9 17/12/2015 Call 9.990 0.495 0.495 0.000   0 0.495
BXBLB9 17/12/2015 Put 9.990 1.055 1.055 0.000   0 1.055
BXBME9 17/12/2015 Call 10.450 0.340 0.340 0.000   0 0.340
BXBMF9 17/12/2015 Put 10.450 1.360 1.360 0.000   0 1.360
BXBZQ8 17/12/2015 Call 10.870 0.230 0.230 0.000   0 0.230
BXBZR8 17/12/2015 Put 10.870 1.670 1.670 0.000   0 1.670
BXBSM9 17/12/2015 Call 11.360 0.140 0.140 0.000   0 0.140
BXBSN9 17/12/2015 Put 11.360 2.075 2.075 0.000   0 2.075
BXBWI9 17/12/2015 Call 11.810 0.090 0.090 0.000   0 0.090
BXBWJ9 17/12/2015 Put 11.810 2.475 2.475 0.000   0 2.475
BXBXU9 23/03/2016 Call 7.000 2.545 2.545 0.000   0 2.545
BXBXV9 23/03/2016 Put 7.000 0.120 0.120 0.120 50 50 0.120
BXBXI9 23/03/2016 Call 7.500 2.110 2.110 0.000   0 2.110
BXBXJ9 23/03/2016 Put 7.500 0.205 0.205 0.000   0 0.205
BXBXB9 23/03/2016 Call 8.000 1.715 1.715 0.000   0 1.715
BXBXC9 23/03/2016 Put 8.000 0.320 0.320 0.000   0 0.320
BXBX99 23/03/2016 Call 8.500 1.360 1.360 0.000   0 1.360
BXBXA9 23/03/2016 Put 8.500 0.465 0.465 0.000   0 0.465
BXBX59 23/03/2016 Call 9.000 1.045 1.045 0.000   0 1.045
BXBX69 23/03/2016 Put 9.000 0.655 0.655 0.000   0 0.655
BXBX79 23/03/2016 Call 9.500 0.780 0.780 0.000   0 0.780
BXBX89 23/03/2016 Put 9.500 0.890 0.890 0.000   0 0.890
BXBWY9 23/03/2016 Call 10.000 0.560 0.560 0.000   0 0.560
BXBWZ9 23/03/2016 Put 10.000 1.170 1.170 0.000   0 1.170
BXBX39 23/03/2016 Call 10.500 0.390 0.390 0.000   0 0.390
BXBX49 23/03/2016 Put 10.500 1.490 1.490 0.000   0 1.490
BXBXD9 23/03/2016 Call 11.000 0.260 0.260 0.000   0 0.260
BXBXF9 23/03/2016 Put 11.000 1.855 1.855 0.000   0 1.855
BXBX19 23/03/2016 Call 11.500 0.170 0.170 0.000   0 0.170
BXBX29 23/03/2016 Put 11.500 2.260 2.260 0.000   0 2.260
BXBXG9 23/03/2016 Call 12.000 0.110 0.110 0.000   0 0.110
BXBXH9 23/03/2016 Put 12.000 2.695 2.695 0.000   0 2.695
BXBRV9 23/06/2016 Call 5.910 3.580 3.580 0.000   0 3.580
BXBRW9 23/06/2016 Put 5.910 0.040 0.040 0.000   0 0.040
BXBQ99 23/06/2016 Call 6.360 3.140 3.140 0.000   0 3.140
BXBQA9 23/06/2016 Put 6.360 0.075 0.075 0.000   0 0.075
BXBYV8 23/06/2016 Call 6.800 2.730 2.730 0.000   0 2.730
BXBYW8 23/06/2016 Put 6.800 0.125 0.125 0.000   0 0.125
BXBPW9 23/06/2016 Call 6.820 2.710 2.710 0.000   0 2.710
BXBPX9 23/06/2016 Put 6.820 0.130 0.130 0.000   0 0.130
BXBPQ9 23/06/2016 Call 7.270 2.320 2.320 0.000   0 2.320
BXBPR9 23/06/2016 Put 7.270 0.205 0.205 0.000   0 0.205
BXBQ39 23/06/2016 Call 7.720 1.955 1.955 0.000   0 1.955
BXBQ49 23/06/2016 Put 7.720 0.300 0.300 0.000   50 0.300
BXBPU9 23/06/2016 Call 8.180 1.620 1.620 0.000   0 1.620
BXBPV9 23/06/2016 Put 8.180 0.420 0.420 0.000   0 0.420
BXBQ59 23/06/2016 Call 8.630 1.325 1.325 0.000   1,711 1.325
BXBQ69 23/06/2016 Put 8.630 0.570 0.570 0.000   0 0.570
BXBPS9 23/06/2016 Call 9.090 1.055 1.055 0.000   0 1.055
BXBPT9 23/06/2016 Put 9.090 0.755 0.755 0.000   0 0.755
BXBQ19 23/06/2016 Call 9.540 0.825 0.825 0.000   0 0.825
BXBQ29 23/06/2016 Put 9.540 0.970 0.970 0.000   0 0.970
BXBQ79 23/06/2016 Call 9.990 0.630 0.630 0.000   0 0.630
BXBQ89 23/06/2016 Put 9.990 1.220 1.220 0.000   0 1.220
BXBPY9 23/06/2016 Call 10.450 0.465 0.465 0.000   0 0.465
BXBPZ9 23/06/2016 Put 10.450 1.510 1.510 0.000   0 1.510
BXBZS8 23/06/2016 Call 10.870 0.345 0.345 0.000   0 0.345
BXBZT8 23/06/2016 Put 10.870 1.800 1.800 0.000   0 1.800
BXBEP9 22/12/2016 Call 6.500 3.020 3.020 0.000   0 3.020
BXBEQ9 22/12/2016 Put 6.500 0.140 0.140 0.000   0 0.140
BXBZU8 22/12/2016 Call 7.000 2.585 2.585 0.000   0 2.585
BXBZV8 22/12/2016 Put 7.000 0.225 0.225 0.000   0 0.225
BXBB49 22/12/2016 Call 7.500 2.190 2.190 0.000   0 2.190
BXBB59 22/12/2016 Put 7.500 0.340 0.340 0.000   24 0.340
BXBZY8 22/12/2016 Call 8.000 1.830 1.830 0.000   0 1.830
BXBB19 22/12/2016 Put 8.000 0.480 0.480 0.000   0 0.480
BXBB89 22/12/2016 Call 8.500 1.505 1.505 0.000   0 1.505
BXBB99 22/12/2016 Put 8.500 0.650 0.650 0.000   20 0.650
BXBZW8 22/12/2016 Call 9.000 1.220 1.220 0.000   0 1.220
BXBZX8 22/12/2016 Put 9.000 0.850 0.850 0.000   0 0.850
BXBBH9 22/12/2016 Call 9.500 0.970 0.970 0.000   0 0.970
BXBBI9 22/12/2016 Put 9.500 1.085 1.085 0.000   0 1.085
BXBB29 22/12/2016 Call 10.000 0.755 0.755 0.000   0 0.755
BXBB39 22/12/2016 Put 10.000 1.355 1.355 0.000   0 1.355
BXBBF9 22/12/2016 Call 10.500 0.580 0.580 0.000   0 0.580
BXBBG9 22/12/2016 Put 10.500 1.660 1.660 0.000   0 1.660
BXBB69 22/12/2016 Call 11.000 0.435 0.435 0.000   0 0.435
BXBB79 22/12/2016 Put 11.000 2.000 2.000 0.000   25 2.000
BXBET9 22/12/2016 Call 11.500 0.320 0.320 0.000   0 0.320
BXBEU9 22/12/2016 Put 11.500 2.370 2.370 0.000   0 2.370

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.