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 9.250 Down -0.070 9.240 9.280 9.330 9.330 9.190 3,745,148 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKE9 28/08/2014 Call 7.500 1.770 1.770 0.000   0 1.770
BXBKF9 28/08/2014 Put 7.500 0.030 0.030 0.000   80 0.030
BXBI39 28/08/2014 Call 7.750 1.525 1.525 0.000   0 1.525
BXBK39 28/08/2014 Put 7.750 0.025 0.025 0.000   0 0.025
BXBKC9 28/08/2014 Call 8.000 1.280 1.280 0.000   0 1.280
BXBKD9 28/08/2014 Put 8.000 0.025 0.025 0.000   150 0.025
BXBGK9 28/08/2014 Call 8.250 1.035 1.035 0.000   0 1.035
BXBGL9 28/08/2014 Put 8.250 0.025 0.025 0.000   600 0.025
BXBGW9 28/08/2014 Call 8.500 0.800 0.800 0.000   0 0.800
BXBGX9 28/08/2014 Put 8.500 0.035 0.035 0.025 400 820 0.035
BXBI19 28/08/2014 Call 8.750 0.570 0.570 0.000   0 0.570
BXBI29 28/08/2014 Put 8.750 0.055 0.055 0.040 200 645 0.055
BXBMO9 28/08/2014 Call 8.760 0.560 0.560 0.000   0 0.560
BXBMP9 28/08/2014 Put 8.760 0.055 0.055 0.000   0 0.055
BXBK89 28/08/2014 Call 9.000 0.370 0.370 0.000   960 0.370
BXBK99 28/08/2014 Put 9.000 0.100 0.100 0.080 35 5,695 0.100
BXBMK9 28/08/2014 Call 9.010 0.360 0.360 0.000   80 0.360
BXBML9 28/08/2014 Put 9.010 0.100 0.100 0.000   70 0.100
BXBGQ9 28/08/2014 Call 9.250 0.205 0.205 0.000   2,629 0.205
BXBGR9 28/08/2014 Put 9.250 0.185 0.185 0.165 115 1,686 0.185
BXBMN9 28/08/2014 Call 9.260 0.200 0.200 0.000   100 0.200
BXBMM9 28/08/2014 Put 9.260 0.190 0.190 0.000   0 0.190
BXBGY9 28/08/2014 Call 9.500 0.100 0.100 0.000   3,098 0.100
BXBGZ9 28/08/2014 Put 9.500 0.330 0.330 0.000   773 0.330
BXBK69 28/08/2014 Call 9.750 0.040 0.040 0.000   7,098 0.040
BXBK79 28/08/2014 Put 9.750 0.525 0.525 0.000   1,695 0.525
BXBMJ9 28/08/2014 Call 9.760 0.040 0.040 0.000   0 0.040
BXBMI9 28/08/2014 Put 9.760 0.525 0.525 0.000   198 0.525
BXBGM9 28/08/2014 Call 10.000 0.015 0.015 0.000   7,567 0.015
BXBGN9 28/08/2014 Put 10.000 0.755 0.755 0.000   5 0.755
BXBLR9 28/08/2014 Call 10.010 0.015 0.015 0.000   0 0.015
BXBLQ9 28/08/2014 Put 10.010 0.755 0.755 0.000   290 0.755
BXBGU9 28/08/2014 Call 10.250 0.006 0.006 0.000   869 0.006
BXBGV9 28/08/2014 Put 10.250 1.000 1.000 0.000   0 1.000
BXBLS9 28/08/2014 Call 10.260 0.005 0.005 0.000   0 0.005
BXBLT9 28/08/2014 Put 10.260 0.995 0.995 0.000   0 0.995
BXBKA9 28/08/2014 Call 10.500 0.002 0.002 0.000   0 0.002
BXBKB9 28/08/2014 Put 10.500 1.250 1.250 0.000   0 1.250
BXBK49 28/08/2014 Call 10.750 0.001 0.001 0.000   1 0.001
BXBK59 28/08/2014 Put 10.750 1.500 1.500 0.000   0 1.500
BXBGO9 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBGP9 28/08/2014 Put 11.000 1.750 1.750 0.000   0 1.750
BXBGS9 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBGT9 28/08/2014 Put 11.250 2.000 2.000 0.000   0 2.000
BXBLX9 28/08/2014 Call 11.260 0.000 0.000 0.000   0 0.000
BXBLY9 28/08/2014 Put 11.260 1.995 1.995 0.000   0 1.995
BXBLW9 25/09/2014 Call 0.010 9.140 9.140 0.000   0 9.140
BXBW17 25/09/2014 Call 3.620 5.640 5.640 0.000   0 5.640
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 4.745 4.745 0.000   0 4.745
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBU48 25/09/2014 Call 4.980 4.285 4.285 0.000   0 4.285
BXBU58 25/09/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBU88 25/09/2014 Call 5.430 3.835 3.835 0.000   0 3.835
BXBU98 25/09/2014 Put 5.430 0.000 0.000 0.000   0 0.000
BXBU28 25/09/2014 Call 5.890 3.380 3.380 0.000   0 3.380
BXBU38 25/09/2014 Put 5.890 0.000 0.000 0.000   22 0.000
BXBU68 25/09/2014 Call 6.340 2.930 2.930 0.000   0 2.930
BXBU78 25/09/2014 Put 6.340 0.001 0.001 0.000   60 0.001
BXBTX9 25/09/2014 Call 6.570 2.700 2.700 0.000   0 2.700
BXBTY9 25/09/2014 Put 6.570 0.001 0.001 0.000   0 0.001
BXBTX8 25/09/2014 Call 6.800 2.475 2.475 0.000   0 2.475
BXBTY8 25/09/2014 Put 6.800 0.003 0.003 0.000   0 0.003
BXBTN9 25/09/2014 Call 7.010 2.265 2.265 0.000   1,130 2.265
BXBTO9 25/09/2014 Put 7.010 0.005 0.005 0.000   50 0.005
BXBUA8 25/09/2014 Call 7.240 2.035 2.035 0.000   31 2.035
BXBUB8 25/09/2014 Put 7.240 0.008 0.008 0.000   30 0.008
BXBTZ9 25/09/2014 Call 7.470 1.805 1.805 0.000   0 1.805
BXBU19 25/09/2014 Put 7.470 0.010 0.010 0.000   0 0.010
BXBR37 25/09/2014 Call 7.700 1.580 1.580 0.000   0 1.580
BXBR27 25/09/2014 Put 7.700 0.020 0.020 0.000   0 0.020
BXBR47 25/09/2014 Call 7.920 1.365 1.365 0.000   270 1.365
BXBR57 25/09/2014 Put 7.920 0.025 0.025 0.000   209 0.025
BXBTZ8 25/09/2014 Call 8.150 1.140 1.140 0.000   30 1.140
BXBU18 25/09/2014 Put 8.150 0.035 0.035 0.000   83 0.035
BXBTT9 25/09/2014 Call 8.380 0.920 0.920 0.000   0 0.920
BXBTU9 25/09/2014 Put 8.380 0.055 0.055 0.000   130 0.055
BXBFR9 25/09/2014 Call 8.600 0.720 0.720 0.000   0 0.720
BXBFQ9 25/09/2014 Put 8.600 0.085 0.085 0.000   10 0.085
BXBTR9 25/09/2014 Call 8.830 0.525 0.525 0.000   155 0.525
BXBTS9 25/09/2014 Put 8.830 0.130 0.130 0.000   140 0.130
BXBFS9 25/09/2014 Call 9.060 0.350 0.350 0.350 30 748 0.350
BXBFT9 25/09/2014 Put 9.060 0.205 0.205 0.000   230 0.205
BXBTV9 25/09/2014 Call 9.280 0.220 0.220 0.215 16 1,701 0.220
BXBTW9 25/09/2014 Put 9.280 0.310 0.310 0.000   775 0.310
BXBFV9 25/09/2014 Call 9.510 0.125 0.125 0.000   4,256 0.125
BXBFU9 25/09/2014 Put 9.510 0.455 0.455 0.000   145 0.455
BXBTP9 25/09/2014 Call 9.730 0.065 0.065 0.000   220 0.065
BXBTQ9 25/09/2014 Put 9.730 0.630 0.630 0.000   820 0.630
BXBL29 25/09/2014 Call 9.960 0.035 0.035 0.000   777 0.035
BXBL39 25/09/2014 Put 9.960 0.835 0.835 0.000   0 0.835
BXBUQ9 25/09/2014 Call 10.180 0.015 0.015 0.000   810 0.015
BXBUR9 25/09/2014 Put 10.180 1.045 1.045 0.000   270 1.045
BXBM69 25/09/2014 Call 10.410 0.008 0.008 0.000   60 0.008
BXBM79 25/09/2014 Put 10.410 1.270 1.270 0.000   0 1.270
BXBBW9 25/09/2014 Call 10.640 0.004 0.004 0.000   30 0.004
BXBBX9 25/09/2014 Put 10.640 1.495 1.495 0.000   0 1.495
BXBCI9 25/09/2014 Call 10.870 0.002 0.002 0.000   0 0.002
BXBCJ9 25/09/2014 Put 10.870 1.725 1.725 0.000   0 1.725
BXBSS9 30/10/2014 Call 7.500 1.775 1.775 0.000   0 1.775
BXBST9 30/10/2014 Put 7.500 0.030 0.030 0.000   0 0.030
BXBQF9 30/10/2014 Call 7.750 1.535 1.535 0.000   0 1.535
BXBQG9 30/10/2014 Put 7.750 0.030 0.030 0.000   0 0.030
BXBMQ9 30/10/2014 Call 8.000 1.295 1.295 0.000   0 1.295
BXBMR9 30/10/2014 Put 8.000 0.040 0.040 0.000   0 0.040
BXBMT9 30/10/2014 Call 8.250 1.055 1.055 0.000   0 1.055
BXBMS9 30/10/2014 Put 8.250 0.065 0.065 0.000   0 0.065
BXBMU9 30/10/2014 Call 8.500 0.830 0.830 0.000   0 0.830
BXBMV9 30/10/2014 Put 8.500 0.100 0.100 0.000   0 0.100
BXBMX9 30/10/2014 Call 8.750 0.615 0.615 0.000   0 0.615
BXBMW9 30/10/2014 Put 8.750 0.150 0.150 0.000   0 0.150
BXBMY9 30/10/2014 Call 9.000 0.430 0.430 0.000   0 0.430
BXBMZ9 30/10/2014 Put 9.000 0.230 0.230 0.000   0 0.230
BXBN29 30/10/2014 Call 9.250 0.280 0.280 0.000   0 0.280
BXBN19 30/10/2014 Put 9.250 0.340 0.340 0.000   0 0.340
BXBN39 30/10/2014 Call 9.500 0.165 0.165 0.000   1,084 0.165
BXBN49 30/10/2014 Put 9.500 0.490 0.490 0.000   0 0.490
BXBN69 30/10/2014 Call 9.750 0.095 0.095 0.000   1,000 0.095
BXBN59 30/10/2014 Put 9.750 0.675 0.675 0.000   0 0.675
BXBN79 30/10/2014 Call 10.000 0.050 0.050 0.000   0 0.050
BXBN89 30/10/2014 Put 10.000 0.885 0.885 0.000   50 0.885
BXBQB9 30/10/2014 Call 10.250 0.025 0.025 0.000   0 0.025
BXBQC9 30/10/2014 Put 10.250 1.120 1.120 0.000   0 1.120
BXBNK9 30/10/2014 Call 10.500 0.015 0.015 0.000   0 0.015
BXBN99 30/10/2014 Put 10.500 1.365 1.365 0.000   0 1.365
BXBPO9 30/10/2014 Call 10.750 0.008 0.008 0.000   0 0.008
BXBPP9 30/10/2014 Put 10.750 1.615 1.615 0.000   0 1.615
BXBNL9 30/10/2014 Call 11.000 0.004 0.004 0.000   0 0.004
BXBNM9 30/10/2014 Put 11.000 1.860 1.860 0.000   0 1.860
BXBQD9 30/10/2014 Call 11.250 0.002 0.002 0.000   0 0.002
BXBQE9 30/10/2014 Put 11.250 2.110 2.110 0.000   0 2.110
BXBNO9 30/10/2014 Call 11.500 0.001 0.001 0.000   0 0.001
BXBNN9 30/10/2014 Put 11.500 2.355 2.355 0.000   0 2.355
BXBSU9 27/11/2014 Call 7.500 1.780 1.780 0.000   0 1.780
BXBSV9 27/11/2014 Put 7.500 0.030 0.030 0.000   0 0.030
BXBQH9 27/11/2014 Call 7.750 1.540 1.540 0.000   0 1.540
BXBQI9 27/11/2014 Put 7.750 0.040 0.040 0.000   0 0.040
BXBNT9 27/11/2014 Call 8.000 1.300 1.300 0.000   0 1.300
BXBNU9 27/11/2014 Put 8.000 0.060 0.060 0.000   0 0.060
BXBNW9 27/11/2014 Call 8.250 1.065 1.065 0.000   0 1.065
BXBNV9 27/11/2014 Put 8.250 0.085 0.085 0.000   0 0.085
BXBNX9 27/11/2014 Call 8.500 0.845 0.845 0.000   0 0.845
BXBNY9 27/11/2014 Put 8.500 0.125 0.125 0.000   0 0.125
BXBP19 27/11/2014 Call 8.750 0.645 0.645 0.000   0 0.645
BXBNZ9 27/11/2014 Put 8.750 0.185 0.185 0.000   0 0.185
BXBP29 27/11/2014 Call 9.000 0.470 0.470 0.000   0 0.470
BXBP39 27/11/2014 Put 9.000 0.270 0.270 0.000   0 0.270
BXBP59 27/11/2014 Call 9.250 0.325 0.325 0.000   0 0.325
BXBP49 27/11/2014 Put 9.250 0.380 0.380 0.000   0 0.380
BXBP69 27/11/2014 Call 9.500 0.215 0.215 0.000   0 0.215
BXBP79 27/11/2014 Put 9.500 0.520 0.520 0.000   0 0.520
BXBP99 27/11/2014 Call 9.750 0.130 0.130 0.000   0 0.130
BXBP89 27/11/2014 Put 9.750 0.695 0.695 0.000   0 0.695
BXBPK9 27/11/2014 Call 10.000 0.080 0.080 0.000   0 0.080
BXBPL9 27/11/2014 Put 10.000 0.900 0.900 0.000   0 0.900
BXBQL9 27/11/2014 Call 10.250 0.045 0.045 0.000   0 0.045
BXBQM9 27/11/2014 Put 10.250 1.125 1.125 0.000   0 1.125
BXBPN9 27/11/2014 Call 10.500 0.025 0.025 0.000   0 0.025
BXBPM9 27/11/2014 Put 10.500 1.365 1.365 0.000   0 1.365
BXBQN9 27/11/2014 Call 10.750 0.015 0.015 0.000   0 0.015
BXBQO9 27/11/2014 Put 10.750 1.610 1.610 0.000   0 1.610
BXBNS9 27/11/2014 Call 11.000 0.010 0.010 0.000   0 0.010
BXBNR9 27/11/2014 Put 11.000 1.855 1.855 0.000   0 1.855
BXBQJ9 27/11/2014 Call 11.250 0.006 0.006 0.000   0 0.006
BXBQK9 27/11/2014 Put 11.250 2.105 2.105 0.000   0 2.105
BXBNP9 27/11/2014 Call 11.500 0.003 0.003 0.000   0 0.003
BXBNQ9 27/11/2014 Put 11.500 2.355 2.355 0.000   0 2.355
BXBKS9 18/12/2014 Call 0.010 9.195 9.195 0.000   0 9.195
BXBV88 18/12/2014 Call 5.000 4.265 4.265 0.000   0 4.265
BXBV78 18/12/2014 Put 5.000 0.001 0.001 0.000   0 0.001
BXBV98 18/12/2014 Call 5.450 3.815 3.815 0.000   0 3.815
BXBVA8 18/12/2014 Put 5.450 0.003 0.003 0.000   0 0.003
BXBVC8 18/12/2014 Call 5.910 3.360 3.360 0.000   0 3.360
BXBVB8 18/12/2014 Put 5.910 0.009 0.009 0.000   45 0.009
BXBVD8 18/12/2014 Call 6.360 2.910 2.910 0.000   0 2.910
BXBVE8 18/12/2014 Put 6.360 0.015 0.015 0.000   51 0.015
BXBYL8 18/12/2014 Call 6.800 2.475 2.475 0.000   0 2.475
BXBYM8 18/12/2014 Put 6.800 0.025 0.025 0.000   50 0.025
BXBVG8 18/12/2014 Call 6.820 2.455 2.455 0.000   0 2.455
BXBVF8 18/12/2014 Put 6.820 0.025 0.025 0.000   63 0.025
BXBEN9 18/12/2014 Call 7.010 2.265 2.265 0.000   0 2.265
BXBEO9 18/12/2014 Put 7.010 0.025 0.025 0.000   0 0.025
BXBVH8 18/12/2014 Call 7.270 2.010 2.010 0.000   9 2.010
BXBVI8 18/12/2014 Put 7.270 0.035 0.035 0.000   52 0.035
BXBZ68 18/12/2014 Call 7.470 1.810 1.810 0.000   90 1.810
BXBZ78 18/12/2014 Put 7.470 0.040 0.040 0.000   0 0.040
BXBVK8 18/12/2014 Call 7.720 1.565 1.565 0.000   0 1.565
BXBVJ8 18/12/2014 Put 7.720 0.050 0.050 0.000   0 0.050
BXBZI8 18/12/2014 Call 7.920 1.375 1.375 0.000   0 1.375
BXBZJ8 18/12/2014 Put 7.920 0.065 0.065 0.000   30 0.065
BXBVL8 18/12/2014 Call 8.180 1.130 1.130 0.000   279 1.130
BXBVM8 18/12/2014 Put 8.180 0.090 0.090 0.000   241 0.090
BXBM29 18/12/2014 Call 8.190 1.090 1.090 0.000   180 1.090
BXBM39 18/12/2014 Put 8.190 0.085 0.085 0.000   0 0.085
BXBZ88 18/12/2014 Call 8.380 0.955 0.955 0.000   120 0.955
BXBZ98 18/12/2014 Put 8.380 0.115 0.115 0.000   0 0.115
BXBIR9 18/12/2014 Call 8.630 0.750 0.750 0.000   0 0.750
BXBIS9 18/12/2014 Put 8.630 0.165 0.165 0.000   800 0.165
BXBZE8 18/12/2014 Call 8.830 0.600 0.600 0.000   0 0.600
BXBZF8 18/12/2014 Put 8.830 0.215 0.215 0.000   50 0.215
BXBIT9 18/12/2014 Call 9.090 0.430 0.430 0.000   139 0.430
BXBIU9 18/12/2014 Put 9.090 0.310 0.310 0.000   112 0.310
BXBZA8 18/12/2014 Call 9.280 0.325 0.325 0.000   770 0.325
BXBZB8 18/12/2014 Put 9.280 0.400 0.400 0.000   0 0.400
BXBIP9 18/12/2014 Call 9.540 0.220 0.220 0.230 152 2,744 0.220
BXBIQ9 18/12/2014 Put 9.540 0.550 0.550 0.000   0 0.550
BXBZG8 18/12/2014 Call 9.730 0.160 0.160 0.000   1,590 0.160
BXBZH8 18/12/2014 Put 9.730 0.685 0.685 0.000   0 0.685
BXBL49 18/12/2014 Call 9.990 0.100 0.100 0.000   500 0.100
BXBL59 18/12/2014 Put 9.990 0.890 0.890 0.000   0 0.890
BXBZC8 18/12/2014 Call 10.180 0.070 0.070 0.000   70 0.070
BXBZD8 18/12/2014 Put 10.180 1.060 1.060 0.000   0 1.060
BXBM89 18/12/2014 Call 10.450 0.045 0.045 0.000   0 0.045
BXBM99 18/12/2014 Put 10.450 1.315 1.315 0.000   0 1.315
BXBBY9 18/12/2014 Call 10.640 0.035 0.035 0.000   0 0.035
BXBBZ9 18/12/2014 Put 10.640 1.500 1.500 0.000   0 1.500
BXBCK9 18/12/2014 Call 10.870 0.030 0.030 0.000   0 0.030
BXBCL9 18/12/2014 Put 10.870 1.725 1.725 0.000   0 1.725
BXBSW9 29/01/2015 Call 7.500 1.775 1.775 0.000   0 1.775
BXBSX9 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBRJ9 29/01/2015 Call 7.750 1.535 1.535 0.000   0 1.535
BXBRK9 29/01/2015 Put 7.750 0.045 0.045 0.000   0 0.045
BXBRH9 29/01/2015 Call 8.000 1.305 1.305 0.000   0 1.305
BXBRI9 29/01/2015 Put 8.000 0.070 0.070 0.000   0 0.070
BXBR29 29/01/2015 Call 8.250 1.085 1.085 0.000   0 1.085
BXBR39 29/01/2015 Put 8.250 0.105 0.105 0.000   0 0.105
BXBR69 29/01/2015 Call 8.500 0.885 0.885 0.000   0 0.885
BXBR79 29/01/2015 Put 8.500 0.155 0.155 0.000   0 0.155
BXBRF9 29/01/2015 Call 8.750 0.705 0.705 0.000   0 0.705
BXBRG9 29/01/2015 Put 8.750 0.225 0.225 0.000   0 0.225
BXBRN9 29/01/2015 Call 9.000 0.545 0.545 0.000   0 0.545
BXBRO9 29/01/2015 Put 9.000 0.320 0.320 0.000   0 0.320
BXBQT9 29/01/2015 Call 9.250 0.410 0.410 0.000   0 0.410
BXBQU9 29/01/2015 Put 9.250 0.435 0.435 0.000   0 0.435
BXBQX9 29/01/2015 Call 9.500 0.300 0.300 0.000   0 0.300
BXBQY9 29/01/2015 Put 9.500 0.575 0.575 0.000   0 0.575
BXBR89 29/01/2015 Call 9.750 0.215 0.215 0.000   0 0.215
BXBR99 29/01/2015 Put 9.750 0.740 0.740 0.000   0 0.740
BXBRL9 29/01/2015 Call 10.000 0.145 0.145 0.000   0 0.145
BXBRM9 29/01/2015 Put 10.000 0.935 0.935 0.000   0 0.935
BXBQV9 29/01/2015 Call 10.250 0.100 0.100 0.000   0 0.100
BXBQW9 29/01/2015 Put 10.250 1.150 1.150 0.000   0 1.150
BXBQZ9 29/01/2015 Call 10.500 0.065 0.065 0.000   0 0.065
BXBR19 29/01/2015 Put 10.500 1.380 1.380 0.000   0 1.380
BXBQR9 29/01/2015 Call 10.750 0.045 0.045 0.000   0 0.045
BXBQS9 29/01/2015 Put 10.750 1.620 1.620 0.000   0 1.620
BXBQP9 29/01/2015 Call 11.000 0.035 0.035 0.000   0 0.035
BXBQQ9 29/01/2015 Put 11.000 1.870 1.870 0.000   0 1.870
BXBR49 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.030
BXBR59 29/01/2015 Put 11.250 2.115 2.115 0.000   0 2.115
BXBLU9 26/03/2015 Call 0.010 9.105 9.105 0.000   34,633 9.105
BXBJ89 26/03/2015 Call 5.910 3.360 3.360 0.000   0 3.360
BXBJ99 26/03/2015 Put 5.910 0.002 0.002 0.000   125 0.002
BXBJA9 26/03/2015 Call 6.360 2.910 2.910 0.000   0 2.910
BXBJB9 26/03/2015 Put 6.360 0.008 0.008 0.000   0 0.008
BXBYN8 26/03/2015 Call 6.800 2.475 2.475 0.000   0 2.475
BXBYO8 26/03/2015 Put 6.800 0.020 0.020 0.000   100 0.020
BXBJ29 26/03/2015 Call 6.820 2.455 2.455 0.000   0 2.455
BXBJ39 26/03/2015 Put 6.820 0.020 0.020 0.000   31 0.020
BXBJC9 26/03/2015 Call 7.270 2.015 2.015 0.000   0 2.015
BXBJD9 26/03/2015 Put 7.270 0.045 0.045 0.000   31 0.045
BXBIZ9 26/03/2015 Call 7.720 1.590 1.590 0.000   260 1.590
BXBJ19 26/03/2015 Put 7.720 0.090 0.090 0.000   0 0.090
BXBRX9 26/03/2015 Call 7.950 1.385 1.385 0.000   0 1.385
BXBRY9 26/03/2015 Put 7.950 0.120 0.120 0.000   0 0.120
BXBIX9 26/03/2015 Call 8.180 1.195 1.195 0.000   0 1.195
BXBIY9 26/03/2015 Put 8.180 0.160 0.160 0.000   180 0.160
BXBS29 26/03/2015 Call 8.400 1.020 1.020 0.000   0 1.020
BXBS39 26/03/2015 Put 8.400 0.215 0.215 0.000   0 0.215
BXBJ69 26/03/2015 Call 8.630 0.850 0.850 0.000   0 0.850
BXBJ79 26/03/2015 Put 8.630 0.280 0.280 0.000   180 0.280
BXBRR9 26/03/2015 Call 8.860 0.695 0.695 0.000   0 0.695
BXBRS9 26/03/2015 Put 8.860 0.360 0.360 0.000   0 0.360
BXBIV9 26/03/2015 Call 9.090 0.555 0.555 0.000   200 0.555
BXBIW9 26/03/2015 Put 9.090 0.460 0.460 0.000   210 0.460
BXBS49 26/03/2015 Call 9.310 0.440 0.440 0.000   0 0.440
BXBS59 26/03/2015 Put 9.310 0.570 0.570 0.000   0 0.570
BXBJ49 26/03/2015 Call 9.540 0.340 0.340 0.000   95 0.340
BXBJ59 26/03/2015 Put 9.540 0.705 0.705 0.000   50 0.705
BXBRP9 26/03/2015 Call 9.770 0.255 0.255 0.000   0 0.255
BXBRQ9 26/03/2015 Put 9.770 0.855 0.855 0.000   0 0.855
BXBL69 26/03/2015 Call 9.990 0.190 0.190 0.000   200 0.190
BXBL79 26/03/2015 Put 9.990 1.015 1.015 0.000   0 1.015
BXBRZ9 26/03/2015 Call 10.220 0.135 0.135 0.000   0 0.135
BXBS19 26/03/2015 Put 10.220 1.195 1.195 0.000   0 1.195
BXBMA9 26/03/2015 Call 10.450 0.095 0.095 0.000   46 0.095
BXBMB9 26/03/2015 Put 10.450 1.385 1.385 0.000   0 1.385
BXBRT9 26/03/2015 Call 10.670 0.070 0.070 0.000   0 0.070
BXBRU9 26/03/2015 Put 10.670 1.580 1.580 0.000   0 1.580
BXBZK8 26/03/2015 Call 10.870 0.050 0.050 0.000   0 0.050
BXBZL8 26/03/2015 Put 10.870 1.760 1.760 0.000   0 1.760
BXBSO9 26/03/2015 Call 11.130 0.040 0.040 0.000   0 0.040
BXBSP9 26/03/2015 Put 11.130 2.010 2.010 0.000   0 2.010
BXBKT9 25/06/2015 Call 0.010 9.165 9.165 0.000   0 9.165
BXBW58 25/06/2015 Call 5.000 4.265 4.265 0.000   0 4.265
BXBW48 25/06/2015 Put 5.000 0.002 0.002 0.000   0 0.002
BXBW68 25/06/2015 Call 5.450 3.815 3.815 0.000   0 3.815
BXBW78 25/06/2015 Put 5.450 0.006 0.006 0.000   31 0.006
BXBW98 25/06/2015 Call 5.910 3.360 3.360 0.000   0 3.360
BXBW88 25/06/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBWA8 25/06/2015 Call 6.360 2.910 2.910 0.000   100 2.910
BXBWB8 25/06/2015 Put 6.360 0.030 0.030 0.000   0 0.030
BXBYP8 25/06/2015 Call 6.800 2.475 2.475 0.000   0 2.475
BXBYQ8 25/06/2015 Put 6.800 0.050 0.050 0.000   0 0.050
BXBWD8 25/06/2015 Call 6.820 2.455 2.455 0.000   0 2.455
BXBWC8 25/06/2015 Put 6.820 0.055 0.055 0.000   31 0.055
BXBWE8 25/06/2015 Call 7.270 2.025 2.025 0.000   0 2.025
BXBWF8 25/06/2015 Put 7.270 0.090 0.090 0.000   0 0.090
BXBWH8 25/06/2015 Call 7.720 1.625 1.625 0.000   0 1.625
BXBWG8 25/06/2015 Put 7.720 0.145 0.145 0.000   0 0.145
BXBS69 25/06/2015 Call 7.950 1.435 1.435 0.000   0 1.435
BXBS79 25/06/2015 Put 7.950 0.190 0.190 0.000   0 0.190
BXBWI8 25/06/2015 Call 8.180 1.255 1.255 0.000   516 1.255
BXBWJ8 25/06/2015 Put 8.180 0.240 0.240 0.000   61 0.240
BXBSI9 25/06/2015 Call 8.400 1.095 1.095 0.000   0 1.095
BXBSJ9 25/06/2015 Put 8.400 0.300 0.300 0.000   0 0.300
BXBJG9 25/06/2015 Call 8.630 0.935 0.935 0.000   0 0.935
BXBJH9 25/06/2015 Put 8.630 0.375 0.375 0.000   0 0.375
BXBSA9 25/06/2015 Call 8.860 0.795 0.795 0.000   0 0.795
BXBSB9 25/06/2015 Put 8.860 0.465 0.465 0.000   0 0.465
BXBJE9 25/06/2015 Call 9.090 0.665 0.665 0.000   0 0.665
BXBJF9 25/06/2015 Put 9.090 0.565 0.565 0.000   2,100 0.565
BXBSG9 25/06/2015 Call 9.310 0.550 0.550 0.000   0 0.550
BXBSH9 25/06/2015 Put 9.310 0.680 0.680 0.000   0 0.680
BXBJI9 25/06/2015 Call 9.540 0.450 0.450 0.000   30 0.450
BXBJJ9 25/06/2015 Put 9.540 0.810 0.810 0.000   30 0.810
BXBSC9 25/06/2015 Call 9.770 0.365 0.365 0.000   0 0.365
BXBSD9 25/06/2015 Put 9.770 0.955 0.955 0.000   0 0.955
BXBL89 25/06/2015 Call 9.990 0.295 0.295 0.000   357 0.295
BXBL99 25/06/2015 Put 9.990 1.110 1.110 0.000   0 1.110
BXBSE9 25/06/2015 Call 10.220 0.235 0.235 0.000   0 0.235
BXBSF9 25/06/2015 Put 10.220 1.280 1.280 0.000   0 1.280
BXBMC9 25/06/2015 Call 10.450 0.185 0.185 0.000   0 0.185
BXBMD9 25/06/2015 Put 10.450 1.455 1.455 0.000   0 1.455
BXBS89 25/06/2015 Call 10.670 0.150 0.150 0.000   0 0.150
BXBS99 25/06/2015 Put 10.670 1.635 1.635 0.000   0 1.635
BXBZM8 25/06/2015 Call 10.870 0.125 0.125 0.000   200 0.125
BXBZN8 25/06/2015 Put 10.870 1.805 1.805 0.000   0 1.805
BXBSQ9 25/06/2015 Call 11.130 0.095 0.095 0.000   0 0.095
BXBSR9 25/06/2015 Put 11.130 2.040 2.040 0.000   0 2.040
BXBUI9 24/09/2015 Call 6.360 2.910 2.910 0.000   0 2.910
BXBUJ9 24/09/2015 Put 6.360 0.050 0.050 0.000   0 0.050
BXBYR8 24/09/2015 Call 6.800 2.480 2.480 0.000   0 2.480
BXBYS8 24/09/2015 Put 6.800 0.080 0.080 0.000   0 0.080
BXBU49 24/09/2015 Call 6.820 2.460 2.460 0.000   0 2.460
BXBU59 24/09/2015 Put 6.820 0.085 0.085 0.000   0 0.085
BXBUG9 24/09/2015 Call 7.270 2.045 2.045 0.000   0 2.045
BXBUH9 24/09/2015 Put 7.270 0.135 0.135 0.000   0 0.135
BXBU29 24/09/2015 Call 7.720 1.670 1.670 0.000   0 1.670
BXBU39 24/09/2015 Put 7.720 0.210 0.210 0.000   0 0.210
BXBUE9 24/09/2015 Call 8.180 1.325 1.325 0.000   0 1.325
BXBUF9 24/09/2015 Put 8.180 0.325 0.325 0.000   0 0.325
BXBU69 24/09/2015 Call 8.630 1.030 1.030 0.000   0 1.030
BXBU79 24/09/2015 Put 8.630 0.475 0.475 0.000   0 0.475
BXBUA9 24/09/2015 Call 9.090 0.775 0.775 0.000   0 0.775
BXBUB9 24/09/2015 Put 9.090 0.675 0.675 0.000   0 0.675
BXBU89 24/09/2015 Call 9.540 0.560 0.560 0.000   0 0.560
BXBU99 24/09/2015 Put 9.540 0.920 0.920 0.000   0 0.920
BXBUC9 24/09/2015 Call 9.990 0.395 0.395 0.000   0 0.395
BXBUD9 24/09/2015 Put 9.990 1.205 1.205 0.000   0 1.205
BXBUM9 24/09/2015 Call 10.450 0.270 0.270 0.000   0 0.270
BXBUN9 24/09/2015 Put 10.450 1.540 1.540 0.000   0 1.540
BXBZO8 24/09/2015 Call 10.870 0.185 0.185 0.000   0 0.185
BXBZP8 24/09/2015 Put 10.870 1.870 1.870 0.000   0 1.870
BXBSK9 24/09/2015 Call 11.360 0.115 0.115 0.000   0 0.115
BXBSL9 24/09/2015 Put 11.360 2.290 2.290 0.000   0 2.290
BXBKU9 17/12/2015 Call 0.010 9.120 9.120 0.000   0 9.120
BXBJS9 17/12/2015 Call 5.910 3.360 3.360 0.000   0 3.360
BXBJT9 17/12/2015 Put 5.910 0.050 0.050 0.000   0 0.050
BXBJO9 17/12/2015 Call 6.360 2.925 2.925 0.000   285 2.925
BXBJP9 17/12/2015 Put 6.360 0.085 0.085 0.000   0 0.085
BXBYT8 17/12/2015 Call 6.800 2.525 2.525 0.000   0 2.525
BXBYU8 17/12/2015 Put 6.800 0.140 0.140 0.000   60 0.140
BXBJU9 17/12/2015 Call 6.820 2.510 2.510 0.000   110 2.510
BXBJV9 17/12/2015 Put 6.820 0.140 0.140 0.000   0 0.140
BXBJY9 17/12/2015 Call 7.270 2.135 2.135 0.000   0 2.135
BXBJZ9 17/12/2015 Put 7.270 0.220 0.220 0.000   31 0.220
BXBJQ9 17/12/2015 Call 7.720 1.795 1.795 0.000   0 1.795
BXBJR9 17/12/2015 Put 7.720 0.320 0.320 0.000   0 0.320
BXBJW9 17/12/2015 Call 8.180 1.475 1.475 0.000   360 1.475
BXBJX9 17/12/2015 Put 8.180 0.455 0.455 0.000   0 0.455
BXBJK9 17/12/2015 Call 8.630 1.195 1.195 0.000   0 1.195
BXBJL9 17/12/2015 Put 8.630 0.620 0.620 0.000   31 0.620
BXBK19 17/12/2015 Call 9.090 0.945 0.945 0.000   0 0.945
BXBK29 17/12/2015 Put 9.090 0.825 0.825 0.000   0 0.825
BXBJM9 17/12/2015 Call 9.540 0.735 0.735 0.000   0 0.735
BXBJN9 17/12/2015 Put 9.540 1.060 1.060 0.000   0 1.060
BXBLA9 17/12/2015 Call 9.990 0.560 0.560 0.000   0 0.560
BXBLB9 17/12/2015 Put 9.990 1.330 1.330 0.000   0 1.330
BXBME9 17/12/2015 Call 10.450 0.410 0.410 0.000   0 0.410
BXBMF9 17/12/2015 Put 10.450 1.640 1.640 0.000   0 1.640
BXBZQ8 17/12/2015 Call 10.870 0.300 0.300 0.000   0 0.300
BXBZR8 17/12/2015 Put 10.870 1.955 1.955 0.000   0 1.955
BXBSM9 17/12/2015 Call 11.360 0.200 0.200 0.000   0 0.200
BXBSN9 17/12/2015 Put 11.360 2.350 2.350 0.000   0 2.350
BXBRV9 23/06/2016 Call 5.910 3.370 3.370 0.000   0 3.370
BXBRW9 23/06/2016 Put 5.910 0.100 0.100 0.000   0 0.100
BXBQ99 23/06/2016 Call 6.360 2.960 2.960 0.000   0 2.960
BXBQA9 23/06/2016 Put 6.360 0.150 0.150 0.000   0 0.150
BXBYV8 23/06/2016 Call 6.800 2.590 2.590 0.000   0 2.590
BXBYW8 23/06/2016 Put 6.800 0.225 0.225 0.000   0 0.225
BXBPW9 23/06/2016 Call 6.820 2.575 2.575 0.000   0 2.575
BXBPX9 23/06/2016 Put 6.820 0.225 0.225 0.000   0 0.225
BXBPQ9 23/06/2016 Call 7.270 2.230 2.230 0.000   0 2.230
BXBPR9 23/06/2016 Put 7.270 0.320 0.320 0.000   0 0.320
BXBQ39 23/06/2016 Call 7.720 1.910 1.910 0.000   0 1.910
BXBQ49 23/06/2016 Put 7.720 0.440 0.440 0.000   0 0.440
BXBPU9 23/06/2016 Call 8.180 1.610 1.610 0.000   0 1.610
BXBPV9 23/06/2016 Put 8.180 0.590 0.590 0.000   0 0.590
BXBQ59 23/06/2016 Call 8.630 1.345 1.345 0.000   1,626 1.345
BXBQ69 23/06/2016 Put 8.630 0.760 0.760 0.000   0 0.760
BXBPS9 23/06/2016 Call 9.090 1.100 1.100 0.000   0 1.100
BXBPT9 23/06/2016 Put 9.090 0.970 0.970 0.000   0 0.970
BXBQ19 23/06/2016 Call 9.540 0.895 0.895 0.000   0 0.895
BXBQ29 23/06/2016 Put 9.540 1.205 1.205 0.000   0 1.205
BXBQ79 23/06/2016 Call 9.990 0.710 0.710 0.000   0 0.710
BXBQ89 23/06/2016 Put 9.990 1.470 1.470 0.000   0 1.470
BXBPY9 23/06/2016 Call 10.450 0.550 0.550 0.000   0 0.550
BXBPZ9 23/06/2016 Put 10.450 1.770 1.770 0.000   0 1.770
BXBZS8 23/06/2016 Call 10.870 0.420 0.420 0.000   0 0.420
BXBZT8 23/06/2016 Put 10.870 2.065 2.065 0.000   0 2.065
BXBEP9 22/12/2016 Call 6.500 2.825 2.825 0.000   0 2.825
BXBEQ9 22/12/2016 Put 6.500 0.220 0.220 0.000   0 0.220
BXBZU8 22/12/2016 Call 7.000 2.425 2.425 0.000   0 2.425
BXBZV8 22/12/2016 Put 7.000 0.325 0.325 0.000   0 0.325
BXBB49 22/12/2016 Call 7.500 2.070 2.070 0.000   0 2.070
BXBB59 22/12/2016 Put 7.500 0.455 0.455 0.000   24 0.455
BXBZY8 22/12/2016 Call 8.000 1.750 1.750 0.000   0 1.750
BXBB19 22/12/2016 Put 8.000 0.620 0.620 0.000   0 0.620
BXBB89 22/12/2016 Call 8.500 1.465 1.465 0.000   0 1.465
BXBB99 22/12/2016 Put 8.500 0.815 0.815 0.000   0 0.815
BXBZW8 22/12/2016 Call 9.000 1.215 1.215 0.000   0 1.215
BXBZX8 22/12/2016 Put 9.000 1.040 1.040 0.000   0 1.040
BXBBH9 22/12/2016 Call 9.500 1.000 1.000 0.000   0 1.000
BXBBI9 22/12/2016 Put 9.500 1.300 1.300 0.000   0 1.300
BXBB29 22/12/2016 Call 10.000 0.815 0.815 0.000   0 0.815
BXBB39 22/12/2016 Put 10.000 1.590 1.590 0.000   0 1.590
BXBBF9 22/12/2016 Call 10.500 0.650 0.650 0.000   0 0.650
BXBBG9 22/12/2016 Put 10.500 1.915 1.915 0.000   0 1.915
BXBB69 22/12/2016 Call 11.000 0.510 0.510 0.000   0 0.510
BXBB79 22/12/2016 Put 11.000 2.260 2.260 0.000   25 2.260
BXBET9 22/12/2016 Call 11.500 0.405 0.405 0.000   0 0.405
BXBEU9 22/12/2016 Put 11.500 2.630 2.630 0.000   0 2.630

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.