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 Down -0.020 9.720 9.800 9.750 9.790 9.680 3,190,270 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT39 27/11/2014 Call 7.250 2.505 2.505 0.000   0 2.505
BXBT49 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSU9 27/11/2014 Call 7.500 2.255 2.255 0.000   0 2.255
BXBSV9 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
BXBQH9 27/11/2014 Call 7.750 2.005 2.005 0.000   0 2.005
BXBQI9 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.000
BXBNT9 27/11/2014 Call 8.000 1.755 1.755 0.000   0 1.755
BXBNU9 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.000
BXBNW9 27/11/2014 Call 8.250 1.505 1.505 0.000   0 1.505
BXBNV9 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.000
BXBNX9 27/11/2014 Call 8.500 1.255 1.255 0.000   0 1.255
BXBNY9 27/11/2014 Put 8.500 0.000 0.000 0.000   400 0.000
BXBP19 27/11/2014 Call 8.750 1.005 1.005 0.000   0 1.005
BXBNZ9 27/11/2014 Put 8.750 0.000 0.000 0.000   20 0.000
BXBP29 27/11/2014 Call 9.000 0.755 0.755 0.000   0 0.755
BXBP39 27/11/2014 Put 9.000 0.000 0.000 0.000   825 0.000
BXBXN9 27/11/2014 Call 9.010 0.745 0.745 0.000   0 0.745
BXBXM9 27/11/2014 Put 9.010 0.000 0.000 0.000   0 0.000
BXBP59 27/11/2014 Call 9.250 0.510 0.510 0.000   1,140 0.510
BXBP49 27/11/2014 Put 9.250 0.001 0.001 0.000   3,897 0.001
BXBXW9 27/11/2014 Call 9.260 0.500 0.500 0.000   0 0.500
BXBXY9 27/11/2014 Put 9.260 0.001 0.001 0.000   60 0.001
BXBP69 27/11/2014 Call 9.500 0.275 0.275 0.000   3,106 0.275
BXBP79 27/11/2014 Put 9.500 0.015 0.015 0.000   966 0.015
BXBXO9 27/11/2014 Call 9.510 0.265 0.265 0.000   165 0.265
BXBXP9 27/11/2014 Put 9.510 0.015 0.015 0.000   904 0.015
BXBP99 27/11/2014 Call 9.750 0.085 0.085 0.000   13,639 0.085
BXBP89 27/11/2014 Put 9.750 0.085 0.085 0.000   2,115 0.085
BXBPK9 27/11/2014 Call 10.000 0.008 0.008 0.000   1,909 0.008
BXBPL9 27/11/2014 Put 10.000 0.265 0.265 0.000   0 0.265
BXBXR9 27/11/2014 Call 10.010 0.007 0.007 0.000   0 0.007
BXBXQ9 27/11/2014 Put 10.010 0.275 0.275 0.000   0 0.275
BXBQL9 27/11/2014 Call 10.250 0.000 0.000 0.000   0 0.000
BXBQM9 27/11/2014 Put 10.250 0.500 0.500 0.000   0 0.500
BXBPN9 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.000
BXBPM9 27/11/2014 Put 10.500 0.750 0.750 0.000   0 0.750
BXBQN9 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
BXBQO9 27/11/2014 Put 10.750 1.000 1.000 0.000   0 1.000
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNR9 27/11/2014 Put 11.000 1.250 1.250 0.000   0 1.250
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQK9 27/11/2014 Put 11.250 1.500 1.500 0.000   0 1.500
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNQ9 27/11/2014 Put 11.500 1.750 1.750 0.000   0 1.750
BXBW49 27/11/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW59 27/11/2014 Put 11.750 2.005 2.005 0.000   0 2.005
BXBKS9 18/12/2014 Call 0.010 9.760 9.760 0.000   25 9.760
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 3.400 3.400 0.000   0 3.400
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 1.850 1.850 0.000   0 1.850
BXBZJ8 18/12/2014 Put 7.920 0.001 0.001 0.000   30 0.001
BXBVL8 18/12/2014 Call 8.180 1.590 1.590 0.000   16 1.590
BXBVM8 18/12/2014 Put 8.180 0.002 0.002 0.000   241 0.002
BXBM29 18/12/2014 Call 8.190 1.580 1.580 0.000   430 1.580
BXBM39 18/12/2014 Put 8.190 0.002 0.002 0.000   0 0.002
BXBZ88 18/12/2014 Call 8.380 1.395 1.395 0.000   0 1.395
BXBZ98 18/12/2014 Put 8.380 0.004 0.004 0.000   28 0.004
BXBIR9 18/12/2014 Call 8.630 1.145 1.145 0.000   0 1.145
BXBIS9 18/12/2014 Put 8.630 0.008 0.008 0.000   2,300 0.008
BXBZE8 18/12/2014 Call 8.830 0.950 0.950 0.000   0 0.950
BXBZF8 18/12/2014 Put 8.830 0.015 0.015 0.000   80 0.015
BXBIT9 18/12/2014 Call 9.090 0.705 0.705 0.000   712 0.705
BXBIU9 18/12/2014 Put 9.090 0.030 0.030 0.000   172 0.030
BXBZA8 18/12/2014 Call 9.280 0.530 0.530 0.000   1,861 0.530
BXBZB8 18/12/2014 Put 9.280 0.050 0.050 0.000   348 0.050
BXBXZ9 18/12/2014 Call 9.290 0.520 0.520 0.000   0 0.520
BXBY19 18/12/2014 Put 9.290 0.050 0.050 0.000   60 0.050
BXBIP9 18/12/2014 Call 9.540 0.315 0.315 0.265 38 5,171 0.315
BXBIQ9 18/12/2014 Put 9.540 0.100 0.100 0.000   1,759 0.100
BXBZG8 18/12/2014 Call 9.730 0.190 0.190 0.000   1,861 0.190
BXBZH8 18/12/2014 Put 9.730 0.165 0.165 0.000   452 0.165
BXBL49 18/12/2014 Call 9.990 0.075 0.075 0.000   4,056 0.075
BXBL59 18/12/2014 Put 9.990 0.310 0.310 0.000   0 0.310
BXBZC8 18/12/2014 Call 10.180 0.030 0.030 0.000   1,388 0.030
BXBZD8 18/12/2014 Put 10.180 0.455 0.455 0.000   0 0.455
BXBM89 18/12/2014 Call 10.450 0.007 0.007 0.000   1,500 0.007
BXBM99 18/12/2014 Put 10.450 0.705 0.705 0.000   15 0.705
BXBBY9 18/12/2014 Call 10.640 0.002 0.002 0.000   0 0.002
BXBBZ9 18/12/2014 Put 10.640 0.890 0.890 0.000   0 0.890
BXBCK9 18/12/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBCL9 18/12/2014 Put 10.870 1.120 1.120 0.000   0 1.120
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 0.003 0.003 0.000   0 0.003
BXBRJ9 29/01/2015 Call 7.750 2.040 2.040 0.000   0 2.040
BXBRK9 29/01/2015 Put 7.750 0.006 0.006 0.000   0 0.006
BXBRH9 29/01/2015 Call 8.000 1.795 1.795 0.000   0 1.795
BXBRI9 29/01/2015 Put 8.000 0.010 0.010 0.000   0 0.010
BXBR29 29/01/2015 Call 8.250 1.550 1.550 0.000   0 1.550
BXBR39 29/01/2015 Put 8.250 0.015 0.015 0.000   0 0.015
BXBR69 29/01/2015 Call 8.500 1.310 1.310 0.000   0 1.310
BXBR79 29/01/2015 Put 8.500 0.025 0.025 0.000   46 0.025
BXBRF9 29/01/2015 Call 8.750 1.075 1.075 0.000   0 1.075
BXBRG9 29/01/2015 Put 8.750 0.035 0.035 0.000   20 0.035
BXBRN9 29/01/2015 Call 9.000 0.850 0.850 0.000   120 0.850
BXBRO9 29/01/2015 Put 9.000 0.055 0.055 0.000   40 0.055
BXBQT9 29/01/2015 Call 9.250 0.635 0.635 0.000   0 0.635
BXBQU9 29/01/2015 Put 9.250 0.090 0.090 0.000   81 0.090
BXBQX9 29/01/2015 Call 9.500 0.440 0.440 0.420 60 800 0.440
BXBQY9 29/01/2015 Put 9.500 0.145 0.145 0.000   200 0.145
BXBR89 29/01/2015 Call 9.750 0.280 0.280 0.000   2,053 0.280
BXBR99 29/01/2015 Put 9.750 0.235 0.235 0.000   12 0.235
BXBRL9 29/01/2015 Call 10.000 0.160 0.160 0.000   3,535 0.160
BXBRM9 29/01/2015 Put 10.000 0.370 0.370 0.000   0 0.370
BXBQV9 29/01/2015 Call 10.250 0.085 0.085 0.000   580 0.085
BXBQW9 29/01/2015 Put 10.250 0.550 0.550 0.000   300 0.550
BXBQZ9 29/01/2015 Call 10.500 0.040 0.040 0.000   0 0.040
BXBR19 29/01/2015 Put 10.500 0.765 0.765 0.000   0 0.765
BXBQR9 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
BXBQS9 29/01/2015 Put 10.750 1.005 1.005 0.000   0 1.005
BXBQP9 29/01/2015 Call 11.000 0.009 0.009 0.000   0 0.009
BXBQQ9 29/01/2015 Put 11.000 1.250 1.250 0.000   0 1.250
BXBR49 29/01/2015 Call 11.250 0.004 0.004 0.000   0 0.004
BXBR59 29/01/2015 Put 11.250 1.500 1.500 0.000   0 1.500
BXBVV9 29/01/2015 Call 11.500 0.002 0.002 0.000   0 0.002
BXBVW9 29/01/2015 Put 11.500 1.750 1.750 0.000   0 1.750
BXBW89 29/01/2015 Call 11.750 0.001 0.001 0.000   0 0.001
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 0.025 0.025 0.000   0 0.025
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 1.580 1.580 0.000   0 1.580
BXBUP9 26/02/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBV19 26/02/2015 Call 8.500 1.345 1.345 0.000   140 1.345
BXBV29 26/02/2015 Put 8.500 0.045 0.045 0.000   0 0.045
BXBV79 26/02/2015 Call 8.750 1.120 1.120 0.000   0 1.120
BXBV89 26/02/2015 Put 8.750 0.060 0.060 0.000   300 0.060
BXBVH9 26/02/2015 Call 9.000 0.900 0.900 0.000   0 0.900
BXBVI9 26/02/2015 Put 9.000 0.090 0.090 0.000   0 0.090
BXBUS9 26/02/2015 Call 9.250 0.700 0.700 0.000   0 0.700
BXBUT9 26/02/2015 Put 9.250 0.135 0.135 0.140 700 700 0.135
BXBUY9 26/02/2015 Call 9.500 0.520 0.520 0.000   0 0.520
BXBUZ9 26/02/2015 Put 9.500 0.205 0.205 0.000   0 0.205
BXBVD9 26/02/2015 Call 9.750 0.365 0.365 0.000   0 0.365
BXBVE9 26/02/2015 Put 9.750 0.300 0.300 0.000   408 0.300
BXBUU9 26/02/2015 Call 10.000 0.245 0.245 0.000   785 0.245
BXBUV9 26/02/2015 Put 10.000 0.430 0.430 0.000   0 0.430
BXBV39 26/02/2015 Call 10.250 0.150 0.150 0.000   135 0.150
BXBV49 26/02/2015 Put 10.250 0.595 0.595 0.000   0 0.595
BXBVB9 26/02/2015 Call 10.500 0.090 0.090 0.000   0 0.090
BXBVC9 26/02/2015 Put 10.500 0.795 0.795 0.000   0 0.795
BXBVF9 26/02/2015 Call 10.750 0.055 0.055 0.000   380 0.055
BXBVG9 26/02/2015 Put 10.750 1.020 1.020 0.000   200 1.020
BXBUW9 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
BXBUX9 26/02/2015 Put 11.000 1.260 1.260 0.000   0 1.260
BXBVP9 26/02/2015 Call 11.250 0.020 0.020 0.000   0 0.020
BXBVQ9 26/02/2015 Put 11.250 1.505 1.505 0.000   0 1.505
BXBVX9 26/02/2015 Call 11.500 0.015 0.015 0.000   0 0.015
BXBVY9 26/02/2015 Put 11.500 1.755 1.755 0.000   0 1.755
BXBWA9 26/02/2015 Call 11.750 0.008 0.008 0.000   0 0.008
BXBWB9 26/02/2015 Put 11.750 2.000 2.000 0.000   0 2.000
BXBLU9 26/03/2015 Call 0.010 9.680 9.680 0.000   68,091 9.680
BXBJ89 26/03/2015 Call 5.910 3.895 3.895 0.000   0 3.895
BXBJ99 26/03/2015 Put 5.910 0.003 0.003 0.000   125 0.003
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 2.545 2.545 0.000   0 2.545
BXBJD9 26/03/2015 Put 7.270 0.025 0.025 0.000   31 0.025
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 1.885 1.885 0.000   0 1.885
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 1.455 1.455 0.000   0 1.455
BXBS39 26/03/2015 Put 8.400 0.065 0.065 0.000   0 0.065
BXBJ69 26/03/2015 Call 8.630 1.240 1.240 0.000   0 1.240
BXBJ79 26/03/2015 Put 8.630 0.085 0.085 0.000   243 0.085
BXBRR9 26/03/2015 Call 8.860 1.035 1.035 0.000   0 1.035
BXBRS9 26/03/2015 Put 8.860 0.120 0.120 0.000   15 0.120
BXBIV9 26/03/2015 Call 9.090 0.845 0.845 0.000   200 0.845
BXBIW9 26/03/2015 Put 9.090 0.165 0.165 0.000   210 0.165
BXBS49 26/03/2015 Call 9.310 0.675 0.675 0.000   22 0.675
BXBS59 26/03/2015 Put 9.310 0.225 0.225 0.000   50 0.225
BXBJ49 26/03/2015 Call 9.540 0.515 0.515 0.000   190 0.515
BXBJ59 26/03/2015 Put 9.540 0.305 0.305 0.000   55 0.305
BXBRP9 26/03/2015 Call 9.770 0.380 0.380 0.000   0 0.380
BXBRQ9 26/03/2015 Put 9.770 0.410 0.410 0.000   290 0.410
BXBL69 26/03/2015 Call 9.990 0.270 0.270 0.000   1,680 0.270
BXBL79 26/03/2015 Put 9.990 0.535 0.535 0.000   0 0.535
BXBRZ9 26/03/2015 Call 10.220 0.185 0.185 0.000   820 0.185
BXBS19 26/03/2015 Put 10.220 0.690 0.690 0.000   0 0.690
BXBMA9 26/03/2015 Call 10.450 0.120 0.120 0.000   246 0.120
BXBMB9 26/03/2015 Put 10.450 0.860 0.860 0.000   0 0.860
BXBRT9 26/03/2015 Call 10.670 0.080 0.080 0.000   0 0.080
BXBRU9 26/03/2015 Put 10.670 1.040 1.040 0.000   0 1.040
BXBZK8 26/03/2015 Call 10.870 0.055 0.055 0.000   0 0.055
BXBZL8 26/03/2015 Put 10.870 1.215 1.215 0.000   0 1.215
BXBSO9 26/03/2015 Call 11.130 0.040 0.040 0.000   197 0.040
BXBSP9 26/03/2015 Put 11.130 1.455 1.455 0.000   0 1.455
BXBWC9 26/03/2015 Call 11.580 0.030 0.030 0.000   0 0.030
BXBWD9 26/03/2015 Put 11.580 1.890 1.890 0.000   0 1.890
BXBY29 23/04/2015 Call 7.500 2.320 2.320 0.000   0 2.320
BXBY39 23/04/2015 Put 7.500 0.020 0.020 0.000   0 0.020
BXBY49 23/04/2015 Call 7.750 2.075 2.075 0.000   0 2.075
BXBY59 23/04/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBY69 23/04/2015 Call 8.000 1.835 1.835 0.000   0 1.835
BXBY79 23/04/2015 Put 8.000 0.040 0.040 0.000   0 0.040
BXBY89 23/04/2015 Call 8.250 1.595 1.595 0.000   0 1.595
BXBY99 23/04/2015 Put 8.250 0.060 0.060 0.000   0 0.060
BXBYA9 23/04/2015 Call 8.500 1.360 1.360 0.000   0 1.360
BXBYB9 23/04/2015 Put 8.500 0.085 0.085 0.000   0 0.085
BXBYC9 23/04/2015 Call 8.750 1.135 1.135 0.000   0 1.135
BXBYD9 23/04/2015 Put 8.750 0.120 0.120 0.000   0 0.120
BXBYE9 23/04/2015 Call 9.000 0.930 0.930 0.000   0 0.930
BXBYF9 23/04/2015 Put 9.000 0.165 0.165 0.000   0 0.165
BXBYG9 23/04/2015 Call 9.250 0.740 0.740 0.000   0 0.740
BXBYH9 23/04/2015 Put 9.250 0.235 0.235 0.000   0 0.235
BXBYI9 23/04/2015 Call 9.500 0.570 0.570 0.000   0 0.570
BXBYJ9 23/04/2015 Put 9.500 0.320 0.320 0.000   0 0.320
BXBYK9 23/04/2015 Call 9.750 0.425 0.425 0.000   0 0.425
BXBYL9 23/04/2015 Put 9.750 0.430 0.430 0.000   0 0.430
BXBYM9 23/04/2015 Call 10.000 0.300 0.300 0.000   0 0.300
BXBYN9 23/04/2015 Put 10.000 0.565 0.565 0.000   0 0.565
BXBYO9 23/04/2015 Call 10.250 0.205 0.205 0.000   0 0.205
BXBYP9 23/04/2015 Put 10.250 0.730 0.730 0.000   0 0.730
BXBYQ9 23/04/2015 Call 10.500 0.135 0.135 0.000   0 0.135
BXBYR9 23/04/2015 Put 10.500 0.920 0.920 0.000   0 0.920
BXBYS9 23/04/2015 Call 10.750 0.085 0.085 0.000   0 0.085
BXBYT9 23/04/2015 Put 10.750 1.125 1.125 0.000   0 1.125
BXBYU9 23/04/2015 Call 11.000 0.055 0.055 0.000   0 0.055
BXBYV9 23/04/2015 Put 11.000 1.350 1.350 0.000   0 1.350
BXBYW9 23/04/2015 Call 11.250 0.035 0.035 0.000   0 0.035
BXBYX9 23/04/2015 Put 11.250 1.580 1.580 0.000   0 1.580
BXBYZ9 23/04/2015 Call 11.500 0.020 0.020 0.000   0 0.020
BXBZ19 23/04/2015 Put 11.500 1.815 1.815 0.000   0 1.815
BXBKT9 25/06/2015 Call 0.010 9.750 9.750 0.000   0 9.750
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 3.890 3.890 0.000   0 3.890
BXBW88 25/06/2015 Put 5.910 0.001 0.001 0.000   0 0.001
BXBWA8 25/06/2015 Call 6.360 3.445 3.445 0.000   0 3.445
BXBWB8 25/06/2015 Put 6.360 0.003 0.003 0.000   0 0.003
BXBYP8 25/06/2015 Call 6.800 3.010 3.010 0.000   0 3.010
BXBYQ8 25/06/2015 Put 6.800 0.008 0.008 0.000   0 0.008
BXBWD8 25/06/2015 Call 6.820 2.990 2.990 0.000   0 2.990
BXBWC8 25/06/2015 Put 6.820 0.008 0.008 0.000   31 0.008
BXBWE8 25/06/2015 Call 7.270 2.545 2.545 0.000   0 2.545
BXBWF8 25/06/2015 Put 7.270 0.020 0.020 0.000   0 0.020
BXBT99 25/06/2015 Call 7.500 2.320 2.320 0.000   0 2.320
BXBTA9 25/06/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBWH8 25/06/2015 Call 7.720 2.110 2.110 0.000   0 2.110
BXBWG8 25/06/2015 Put 7.720 0.045 0.045 0.000   0 0.045
BXBS69 25/06/2015 Call 7.950 1.890 1.890 0.000   0 1.890
BXBS79 25/06/2015 Put 7.950 0.060 0.060 0.000   0 0.060
BXBWI8 25/06/2015 Call 8.180 1.675 1.675 0.000   516 1.675
BXBWJ8 25/06/2015 Put 8.180 0.080 0.080 0.000   61 0.080
BXBSI9 25/06/2015 Call 8.400 1.480 1.480 0.000   0 1.480
BXBSJ9 25/06/2015 Put 8.400 0.105 0.105 0.000   0 0.105
BXBJG9 25/06/2015 Call 8.630 1.280 1.280 0.000   30 1.280
BXBJH9 25/06/2015 Put 8.630 0.140 0.140 0.000   3,030 0.140
BXBSA9 25/06/2015 Call 8.860 1.095 1.095 0.000   0 1.095
BXBSB9 25/06/2015 Put 8.860 0.185 0.185 0.000   80 0.185
BXBJE9 25/06/2015 Call 9.090 0.920 0.920 0.000   56 0.920
BXBJF9 25/06/2015 Put 9.090 0.240 0.240 0.000   2,100 0.240
BXBSG9 25/06/2015 Call 9.310 0.770 0.770 0.000   0 0.770
BXBSH9 25/06/2015 Put 9.310 0.315 0.315 0.000   5 0.315
BXBJI9 25/06/2015 Call 9.540 0.625 0.625 0.000   30 0.625
BXBJJ9 25/06/2015 Put 9.540 0.405 0.405 0.000   150 0.405
BXBSC9 25/06/2015 Call 9.770 0.500 0.500 0.000   20 0.500
BXBSD9 25/06/2015 Put 9.770 0.510 0.510 0.000   57 0.510
BXBL89 25/06/2015 Call 9.990 0.395 0.395 0.000   466 0.395
BXBL99 25/06/2015 Put 9.990 0.630 0.630 0.000   0 0.630
BXBSE9 25/06/2015 Call 10.220 0.305 0.305 0.000   0 0.305
BXBSF9 25/06/2015 Put 10.220 0.770 0.770 0.000   0 0.770
BXBMC9 25/06/2015 Call 10.450 0.225 0.225 0.000   0 0.225
BXBMD9 25/06/2015 Put 10.450 0.925 0.925 0.000   0 0.925
BXBS89 25/06/2015 Call 10.670 0.170 0.170 0.000   102 0.170
BXBS99 25/06/2015 Put 10.670 1.090 1.090 0.000   0 1.090
BXBZM8 25/06/2015 Call 10.870 0.125 0.125 0.000   200 0.125
BXBZN8 25/06/2015 Put 10.870 1.250 1.250 0.000   0 1.250
BXBSQ9 25/06/2015 Call 11.130 0.085 0.085 0.000   0 0.085
BXBSR9 25/06/2015 Put 11.130 1.465 1.465 0.000   0 1.465
BXBWE9 25/06/2015 Call 11.580 0.045 0.045 0.000   0 0.045
BXBWF9 25/06/2015 Put 11.580 1.880 1.880 0.000   0 1.880
BXBUI9 24/09/2015 Call 6.360 3.445 3.445 0.000   0 3.445
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 0.035 0.035 0.000   0 0.035
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 2.340 2.340 0.000   0 2.340
BXBXT9 24/09/2015 Put 7.500 0.070 0.070 0.000   0 0.070
BXBU29 24/09/2015 Call 7.720 2.135 2.135 0.000   0 2.135
BXBU39 24/09/2015 Put 7.720 0.090 0.090 0.000   0 0.090
BXBXK9 24/09/2015 Call 7.950 1.930 1.930 0.000   0 1.930
BXBXL9 24/09/2015 Put 7.950 0.115 0.115 0.000   0 0.115
BXBUE9 24/09/2015 Call 8.180 1.730 1.730 0.000   0 1.730
BXBUF9 24/09/2015 Put 8.180 0.145 0.145 0.000   0 0.145
BXBWU9 24/09/2015 Call 8.400 1.545 1.545 0.000   0 1.545
BXBWV9 24/09/2015 Put 8.400 0.185 0.185 0.000   0 0.185
BXBU69 24/09/2015 Call 8.630 1.360 1.360 0.000   0 1.360
BXBU79 24/09/2015 Put 8.630 0.235 0.235 0.000   0 0.235
BXBWO9 24/09/2015 Call 8.860 1.185 1.185 0.000   0 1.185
BXBWP9 24/09/2015 Put 8.860 0.295 0.295 0.000   0 0.295
BXBUA9 24/09/2015 Call 9.090 1.025 1.025 0.000   0 1.025
BXBUB9 24/09/2015 Put 9.090 0.375 0.375 0.000   0 0.375
BXBWW9 24/09/2015 Call 9.310 0.880 0.880 0.000   0 0.880
BXBWX9 24/09/2015 Put 9.310 0.460 0.460 0.000   0 0.460
BXBU89 24/09/2015 Call 9.540 0.740 0.740 0.000   0 0.740
BXBU99 24/09/2015 Put 9.540 0.560 0.560 0.000   0 0.560
BXBWM9 24/09/2015 Call 9.770 0.620 0.620 0.000   0 0.620
BXBWN9 24/09/2015 Put 9.770 0.670 0.670 0.000   0 0.670
BXBUC9 24/09/2015 Call 9.990 0.515 0.515 0.000   200 0.515
BXBUD9 24/09/2015 Put 9.990 0.785 0.785 0.000   0 0.785
BXBWS9 24/09/2015 Call 10.220 0.415 0.415 0.000   200 0.415
BXBWT9 24/09/2015 Put 10.220 0.920 0.920 0.000   0 0.920
BXBUM9 24/09/2015 Call 10.450 0.335 0.335 0.000   0 0.335
BXBUN9 24/09/2015 Put 10.450 1.065 1.065 0.000   0 1.065
BXBWK9 24/09/2015 Call 10.670 0.265 0.265 0.000   0 0.265
BXBWL9 24/09/2015 Put 10.670 1.210 1.210 0.000   0 1.210
BXBZO8 24/09/2015 Call 10.870 0.215 0.215 0.000   200 0.215
BXBZP8 24/09/2015 Put 10.870 1.360 1.360 0.000   0 1.360
BXBWQ9 24/09/2015 Call 11.130 0.160 0.160 0.000   0 0.160
BXBWR9 24/09/2015 Put 11.130 1.560 1.560 0.000   0 1.560
BXBSK9 24/09/2015 Call 11.360 0.120 0.120 0.000   200 0.120
BXBSL9 24/09/2015 Put 11.360 1.750 1.750 0.000   0 1.750
BXBWG9 24/09/2015 Call 11.810 0.070 0.070 0.000   200 0.070
BXBWH9 24/09/2015 Put 11.810 2.140 2.140 0.000   0 2.140
BXBKU9 17/12/2015 Call 0.010 9.715 9.715 0.000   0 9.715
BXBJS9 17/12/2015 Call 5.910 3.890 3.890 0.000   0 3.890
BXBJT9 17/12/2015 Put 5.910 0.007 0.007 0.000   0 0.007
BXBJO9 17/12/2015 Call 6.360 3.445 3.445 0.000   0 3.445
BXBJP9 17/12/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYT8 17/12/2015 Call 6.800 3.015 3.015 0.000   0 3.015
BXBYU8 17/12/2015 Put 6.800 0.040 0.040 0.000   60 0.040
BXBJU9 17/12/2015 Call 6.820 2.995 2.995 0.000   0 2.995
BXBJV9 17/12/2015 Put 6.820 0.040 0.040 0.000   0 0.040
BXBJY9 17/12/2015 Call 7.270 2.565 2.565 0.000   0 2.565
BXBJZ9 17/12/2015 Put 7.270 0.075 0.075 0.000   31 0.075
BXBJQ9 17/12/2015 Call 7.720 2.155 2.155 0.000   50 2.155
BXBJR9 17/12/2015 Put 7.720 0.125 0.125 0.000   60 0.125
BXBJW9 17/12/2015 Call 8.180 1.760 1.760 0.000   360 1.760
BXBJX9 17/12/2015 Put 8.180 0.200 0.200 0.000   0 0.200
BXBJK9 17/12/2015 Call 8.630 1.410 1.410 0.000   0 1.410
BXBJL9 17/12/2015 Put 8.630 0.300 0.300 0.000   31 0.300
BXBK19 17/12/2015 Call 9.090 1.085 1.085 0.000   0 1.085
BXBK29 17/12/2015 Put 9.090 0.440 0.440 0.000   0 0.440
BXBJM9 17/12/2015 Call 9.540 0.815 0.815 0.000   54 0.815
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 1.410 1.410 0.000   0 1.410
BXBSM9 17/12/2015 Call 11.360 0.165 0.165 0.000   0 0.165
BXBSN9 17/12/2015 Put 11.360 1.800 1.800 0.000   0 1.800
BXBWI9 17/12/2015 Call 11.810 0.105 0.105 0.000   0 0.105
BXBWJ9 17/12/2015 Put 11.810 2.185 2.185 0.000   0 2.185
BXBXU9 23/03/2016 Call 7.000 2.820 2.820 0.000   0 2.820
BXBXV9 23/03/2016 Put 7.000 0.080 0.080 0.000   50 0.080
BXBXI9 23/03/2016 Call 7.500 2.365 2.365 0.000   0 2.365
BXBXJ9 23/03/2016 Put 7.500 0.145 0.145 0.000   0 0.145
BXBXB9 23/03/2016 Call 8.000 1.940 1.940 0.000   0 1.940
BXBXC9 23/03/2016 Put 8.000 0.230 0.230 0.000   0 0.230
BXBX99 23/03/2016 Call 8.500 1.550 1.550 0.000   0 1.550
BXBXA9 23/03/2016 Put 8.500 0.345 0.345 0.000   0 0.345
BXBX59 23/03/2016 Call 9.000 1.205 1.205 0.000   0 1.205
BXBX69 23/03/2016 Put 9.000 0.505 0.505 0.000   0 0.505
BXBX79 23/03/2016 Call 9.500 0.905 0.905 0.000   0 0.905
BXBX89 23/03/2016 Put 9.500 0.705 0.705 0.000   0 0.705
BXBWY9 23/03/2016 Call 10.000 0.655 0.655 0.000   0 0.655
BXBWZ9 23/03/2016 Put 10.000 0.955 0.955 0.000   0 0.955
BXBX39 23/03/2016 Call 10.500 0.455 0.455 0.000   0 0.455
BXBX49 23/03/2016 Put 10.500 1.250 1.250 0.000   0 1.250
BXBXD9 23/03/2016 Call 11.000 0.305 0.305 0.000   0 0.305
BXBXF9 23/03/2016 Put 11.000 1.600 1.600 0.000   0 1.600
BXBX19 23/03/2016 Call 11.500 0.195 0.195 0.000   0 0.195
BXBX29 23/03/2016 Put 11.500 1.985 1.985 0.000   0 1.985
BXBXG9 23/03/2016 Call 12.000 0.125 0.125 0.000   0 0.125
BXBXH9 23/03/2016 Put 12.000 2.405 2.405 0.000   0 2.405
BXBRV9 23/06/2016 Call 5.910 3.890 3.890 0.000   0 3.890
BXBRW9 23/06/2016 Put 5.910 0.025 0.025 0.000   0 0.025
BXBQ99 23/06/2016 Call 6.360 3.445 3.445 0.000   0 3.445
BXBQA9 23/06/2016 Put 6.360 0.050 0.050 0.000   0 0.050
BXBYV8 23/06/2016 Call 6.800 3.020 3.020 0.000   0 3.020
BXBYW8 23/06/2016 Put 6.800 0.090 0.090 0.000   0 0.090
BXBPW9 23/06/2016 Call 6.820 3.000 3.000 0.000   0 3.000
BXBPX9 23/06/2016 Put 6.820 0.090 0.090 0.000   0 0.090
BXBPQ9 23/06/2016 Call 7.270 2.585 2.585 0.000   0 2.585
BXBPR9 23/06/2016 Put 7.270 0.145 0.145 0.000   0 0.145
BXBQ39 23/06/2016 Call 7.720 2.195 2.195 0.000   0 2.195
BXBQ49 23/06/2016 Put 7.720 0.220 0.220 0.000   50 0.220
BXBPU9 23/06/2016 Call 8.180 1.830 1.830 0.000   0 1.830
BXBPV9 23/06/2016 Put 8.180 0.315 0.315 0.000   0 0.315
BXBQ59 23/06/2016 Call 8.630 1.505 1.505 0.000   1,781 1.505
BXBQ69 23/06/2016 Put 8.630 0.440 0.440 0.000   0 0.440
BXBPS9 23/06/2016 Call 9.090 1.205 1.205 0.000   0 1.205
BXBPT9 23/06/2016 Put 9.090 0.595 0.595 0.000   0 0.595
BXBQ19 23/06/2016 Call 9.540 0.950 0.950 0.000   0 0.950
BXBQ29 23/06/2016 Put 9.540 0.785 0.785 0.000   0 0.785
BXBQ79 23/06/2016 Call 9.990 0.730 0.730 0.000   0 0.730
BXBQ89 23/06/2016 Put 9.990 1.010 1.010 0.000   0 1.010
BXBPY9 23/06/2016 Call 10.450 0.545 0.545 0.000   0 0.545
BXBPZ9 23/06/2016 Put 10.450 1.280 1.280 0.000   0 1.280
BXBZS8 23/06/2016 Call 10.870 0.405 0.405 0.000   0 0.405
BXBZT8 23/06/2016 Put 10.870 1.555 1.555 0.000   0 1.555
BXBEP9 22/12/2016 Call 6.500 3.310 3.310 0.000   0 3.310
BXBEQ9 22/12/2016 Put 6.500 0.100 0.100 0.000   0 0.100
BXBZU8 22/12/2016 Call 7.000 2.845 2.845 0.000   0 2.845
BXBZV8 22/12/2016 Put 7.000 0.165 0.165 0.000   0 0.165
BXBB49 22/12/2016 Call 7.500 2.420 2.420 0.000   0 2.420
BXBB59 22/12/2016 Put 7.500 0.260 0.260 0.000   24 0.260
BXBZY8 22/12/2016 Call 8.000 2.030 2.030 0.000   0 2.030
BXBB19 22/12/2016 Put 8.000 0.375 0.375 0.000   0 0.375
BXBB89 22/12/2016 Call 8.500 1.680 1.680 0.000   0 1.680
BXBB99 22/12/2016 Put 8.500 0.520 0.520 0.000   46 0.520
BXBZW8 22/12/2016 Call 9.000 1.370 1.370 0.000   0 1.370
BXBZX8 22/12/2016 Put 9.000 0.695 0.695 0.000   0 0.695
BXBBH9 22/12/2016 Call 9.500 1.090 1.090 0.000   0 1.090
BXBBI9 22/12/2016 Put 9.500 0.905 0.905 0.000   0 0.905
BXBB29 22/12/2016 Call 10.000 0.855 0.855 0.000   0 0.855
BXBB39 22/12/2016 Put 10.000 1.155 1.155 0.000   0 1.155
BXBBF9 22/12/2016 Call 10.500 0.655 0.655 0.000   0 0.655
BXBBG9 22/12/2016 Put 10.500 1.440 1.440 0.000   0 1.440
BXBB69 22/12/2016 Call 11.000 0.490 0.490 0.000   0 0.490
BXBB79 22/12/2016 Put 11.000 1.755 1.755 0.000   25 1.755
BXBET9 22/12/2016 Call 11.500 0.360 0.360 0.000   0 0.360
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.