Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BXB 12.920 Down -0.080 12.800 13.050 13.030 13.180 12.920 4,392,106 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBL38 23/06/2016 Call 0.010 12.925 12.925 0.000   0 12.925
BXBRV9 23/06/2016 Call 5.910 7.020 7.020 0.000   0 7.020
BXBRW9 23/06/2016 Put 5.910 0.000 0.000 0.000   0 0.000
BXBQ99 23/06/2016 Call 6.360 6.570 6.570 0.000   0 6.570
BXBQA9 23/06/2016 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYV8 23/06/2016 Call 6.800 6.130 6.130 0.000   0 6.130
BXBYW8 23/06/2016 Put 6.800 0.000 0.000 0.000   0 0.000
BXBPW9 23/06/2016 Call 6.820 6.110 6.110 0.000   0 6.110
BXBPX9 23/06/2016 Put 6.820 0.000 0.000 0.000   0 0.000
BXBPQ9 23/06/2016 Call 7.270 5.660 5.660 0.000   0 5.660
BXBPR9 23/06/2016 Put 7.270 0.000 0.000 0.000   0 0.000
BXBQ39 23/06/2016 Call 7.720 5.210 5.210 0.000   0 5.210
BXBQ49 23/06/2016 Put 7.720 0.000 0.000 0.000   50 0.000
BXBW37 23/06/2016 Call 7.950 4.980 4.980 0.000   0 4.980
BXBW47 23/06/2016 Put 7.950 0.000 0.000 0.000   0 0.000
BXBPU9 23/06/2016 Call 8.180 4.755 4.755 0.000   0 4.755
BXBPV9 23/06/2016 Put 8.180 0.000 0.000 0.000   0 0.000
BXBTV7 23/06/2016 Call 8.400 4.535 4.535 0.000   0 4.535
BXBTW7 23/06/2016 Put 8.400 0.000 0.000 0.000   0 0.000
BXBQ59 23/06/2016 Call 8.630 4.305 4.305 0.000   0 4.305
BXBQ69 23/06/2016 Put 8.630 0.000 0.000 0.000   0 0.000
BXBRV7 23/06/2016 Call 8.860 4.075 4.075 0.000   0 4.075
BXBRW7 23/06/2016 Put 8.860 0.000 0.000 0.000   0 0.000
BXBPS9 23/06/2016 Call 9.090 3.845 3.845 0.000   0 3.845
BXBPT9 23/06/2016 Put 9.090 0.000 0.000 0.000   33 0.000
BXBRN7 23/06/2016 Call 9.310 3.625 3.625 0.000   0 3.625
BXBRO7 23/06/2016 Put 9.310 0.000 0.000 0.000   0 0.000
BXBQ19 23/06/2016 Call 9.540 3.395 3.395 0.000   0 3.395
BXBQ29 23/06/2016 Put 9.540 0.000 0.000 0.000   0 0.000
BXBRL7 23/06/2016 Call 9.770 3.170 3.170 0.000   0 3.170
BXBRM7 23/06/2016 Put 9.770 0.000 0.000 0.000   0 0.000
BXBQ79 23/06/2016 Call 9.990 2.950 2.950 0.000   0 2.950
BXBQ89 23/06/2016 Put 9.990 0.000 0.000 0.000   300 0.000
BXBU37 23/06/2016 Call 10.010 2.930 2.930 0.000   0 2.930
BXBU27 23/06/2016 Put 10.010 0.000 0.000 0.000   30 0.000
BXBRR7 23/06/2016 Call 10.220 2.720 2.720 0.000   0 2.720
BXBRS7 23/06/2016 Put 10.220 0.000 0.000 0.000   0 0.000
BXBTZ7 23/06/2016 Call 10.230 2.710 2.710 0.000   0 2.710
BXBU17 23/06/2016 Put 10.230 0.000 0.000 0.000   0 0.000
BXBPY9 23/06/2016 Call 10.450 2.495 2.495 0.000   0 2.495
BXBPZ9 23/06/2016 Put 10.450 0.000 0.000 0.000   0 0.000
BXBU47 23/06/2016 Call 10.460 2.485 2.485 0.000   22 2.485
BXBU57 23/06/2016 Put 10.460 0.000 0.000 0.000   0 0.000
BXBRH7 23/06/2016 Call 10.670 2.280 2.280 0.000   0 2.280
BXBRI7 23/06/2016 Put 10.670 0.000 0.000 0.000   0 0.000
BXBZS8 23/06/2016 Call 10.870 2.080 2.080 0.000   400 2.080
BXBZT8 23/06/2016 Put 10.870 0.001 0.001 0.000   0 0.001
BXBRT7 23/06/2016 Call 11.130 1.825 1.825 0.000   42 1.825
BXBRU7 23/06/2016 Put 11.130 0.002 0.002 0.000   0 0.002
BXBDP7 23/06/2016 Call 11.360 1.605 1.605 0.000   1,260 1.605
BXBDQ7 23/06/2016 Put 11.360 0.005 0.005 0.000   0 0.005
BXBRJ7 23/06/2016 Call 11.580 1.395 1.395 0.000   36 1.395
BXBRK7 23/06/2016 Put 11.580 0.010 0.010 0.000   0 0.010
BXBKY8 23/06/2016 Call 11.590 1.385 1.385 0.000   0 1.385
BXBKX8 23/06/2016 Put 11.590 0.010 0.010 0.000   0 0.010
BXBDN7 23/06/2016 Call 11.810 1.180 1.180 0.000   7 1.180
BXBDO7 23/06/2016 Put 11.810 0.020 0.020 0.000   75 0.020
BXBKP8 23/06/2016 Call 11.820 1.170 1.170 0.000   0 1.170
BXBKQ8 23/06/2016 Put 11.820 0.025 0.025 0.000   0 0.025
BXBRP7 23/06/2016 Call 12.040 0.970 0.970 0.000   1,049 0.970
BXBRQ7 23/06/2016 Put 12.040 0.040 0.040 0.000   600 0.040
BXBDT7 23/06/2016 Call 12.260 0.780 0.780 0.000   900 0.780
BXBDU7 23/06/2016 Put 12.260 0.070 0.070 0.000   279 0.070
BXBGU8 23/06/2016 Call 12.270 0.770 0.770 0.000   0 0.770
BXBGT8 23/06/2016 Put 12.270 0.075 0.075 0.000   0 0.075
BXBS47 23/06/2016 Call 12.490 0.595 0.595 0.000   107 0.595
BXBS57 23/06/2016 Put 12.490 0.120 0.120 0.000   107 0.120
BXBGV8 23/06/2016 Call 12.500 0.590 0.590 0.000   99 0.590
BXBGW8 23/06/2016 Put 12.500 0.120 0.120 0.000   200 0.120
BXBEP7 23/06/2016 Call 12.720 0.430 0.430 0.000   4,248 0.430
BXBEQ7 23/06/2016 Put 12.720 0.190 0.190 0.170 50 50 0.190
BXBD48 23/06/2016 Call 12.730 0.425 0.425 0.000   139 0.425
BXBD58 23/06/2016 Put 12.730 0.190 0.190 0.000   0 0.190
BXBS87 23/06/2016 Call 12.950 0.295 0.295 0.000   432 0.295
BXBS97 23/06/2016 Put 12.950 0.285 0.285 0.000   70 0.285
BXBD78 23/06/2016 Call 12.960 0.290 0.290 0.000   500 0.290
BXBD68 23/06/2016 Put 12.960 0.285 0.285 0.000   0 0.285
BXBJS7 23/06/2016 Call 13.170 0.190 0.190 0.190 70 460 0.190
BXBJT7 23/06/2016 Put 13.170 0.400 0.400 0.000   0 0.400
BXBFY8 23/06/2016 Call 13.400 0.115 0.115 0.175 54 925 0.115
BXBFZ8 23/06/2016 Put 13.400 0.555 0.555 0.000   0 0.555
BXBKR7 23/06/2016 Call 13.630 0.060 0.060 0.000   200 0.060
BXBKS7 23/06/2016 Put 13.630 0.740 0.740 0.000   0 0.740
BXBJ48 23/06/2016 Call 14.080 0.015 0.015 0.000   400 0.015
BXBJ58 23/06/2016 Put 14.080 1.160 1.160 0.000   0 1.160
BXBJM8 23/06/2016 Call 14.540 0.003 0.003 0.000   0 0.003
BXBJN8 23/06/2016 Put 14.540 1.620 1.620 0.000   0 1.620
BXBK38 23/06/2016 Call 14.990 0.000 0.000 0.000   0 0.000
BXBK48 23/06/2016 Put 14.990 2.070 2.070 0.000   0 2.070
BXBKH8 23/06/2016 Call 15.440 0.000 0.000 0.000   0 0.000
BXBKI8 23/06/2016 Put 15.440 2.520 2.520 0.000   0 2.520
BXBPT8 23/06/2016 Call 15.900 0.000 0.000 0.000   0 0.000
BXBPU8 23/06/2016 Put 15.900 2.980 2.980 0.000   0 2.980
BXBL48 28/07/2016 Call 0.010 12.955 12.955 0.000   0 12.955
BXBFG8 28/07/2016 Call 8.500 4.450 4.450 0.000   0 4.450
BXBFH8 28/07/2016 Put 8.500 0.000 0.000 0.000   0 0.000
BXBF58 28/07/2016 Call 8.750 4.200 4.200 0.000   0 4.200
BXBF68 28/07/2016 Put 8.750 0.000 0.000 0.000   0 0.000
BXBF38 28/07/2016 Call 9.000 3.955 3.955 0.000   0 3.955
BXBF48 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
BXBEW8 28/07/2016 Call 9.250 3.705 3.705 0.000   0 3.705
BXBEX8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
BXBEM8 28/07/2016 Call 9.500 3.460 3.460 0.000   0 3.460
BXBEN8 28/07/2016 Put 9.500 0.001 0.001 0.000   0 0.001
BXBEI8 28/07/2016 Call 9.750 3.215 3.215 0.000   0 3.215
BXBEJ8 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.002
BXBE38 28/07/2016 Call 10.000 2.970 2.970 0.000   0 2.970
BXBE48 28/07/2016 Put 10.000 0.003 0.003 0.000   0 0.003
BXBEY8 28/07/2016 Call 10.250 2.730 2.730 0.000   0 2.730
BXBEZ8 28/07/2016 Put 10.250 0.006 0.006 0.000   0 0.006
BXBES8 28/07/2016 Call 10.500 2.485 2.485 0.000   0 2.485
BXBET8 28/07/2016 Put 10.500 0.010 0.010 0.000   0 0.010
BXBEG8 28/07/2016 Call 10.750 2.250 2.250 0.000   0 2.250
BXBEH8 28/07/2016 Put 10.750 0.020 0.020 0.000   0 0.020
BXBE58 28/07/2016 Call 11.000 2.015 2.015 0.000   190 2.015
BXBE68 28/07/2016 Put 11.000 0.030 0.030 0.000   0 0.030
BXBEU8 28/07/2016 Call 11.250 1.780 1.780 0.000   120 1.780
BXBEV8 28/07/2016 Put 11.250 0.050 0.050 0.000   111 0.050
BXBEQ8 28/07/2016 Call 11.500 1.555 1.555 0.000   40 1.555
BXBER8 28/07/2016 Put 11.500 0.070 0.070 0.000   388 0.070
BXBKU8 28/07/2016 Call 11.510 1.545 1.545 0.000   90 1.545
BXBKT8 28/07/2016 Put 11.510 0.075 0.075 0.000   0 0.075
BXBE98 28/07/2016 Call 11.750 1.335 1.335 0.000   66 1.335
BXBEF8 28/07/2016 Put 11.750 0.100 0.100 0.000   144 0.100
BXBKV8 28/07/2016 Call 11.760 1.325 1.325 0.000   130 1.325
BXBKW8 28/07/2016 Put 11.760 0.105 0.105 0.000   0 0.105
BXBE78 28/07/2016 Call 12.000 1.125 1.125 0.000   402 1.125
BXBE88 28/07/2016 Put 12.000 0.140 0.140 0.130 200 220 0.140
BXBEO8 28/07/2016 Call 12.250 0.925 0.925 0.000   928 0.925
BXBEP8 28/07/2016 Put 12.250 0.190 0.190 0.000   3,000 0.190
BXBEK8 28/07/2016 Call 12.500 0.740 0.740 0.000   1,500 0.740
BXBEL8 28/07/2016 Put 12.500 0.255 0.255 0.000   0 0.255
BXBMN8 28/07/2016 Call 12.510 0.735 0.735 0.000   0 0.735
BXBMM8 28/07/2016 Put 12.510 0.255 0.255 0.000   0 0.255
BXBE18 28/07/2016 Call 12.750 0.575 0.575 0.000   3,214 0.575
BXBE28 28/07/2016 Put 12.750 0.340 0.340 0.000   0 0.340
BXBPV8 28/07/2016 Call 12.760 0.565 0.565 0.000   0 0.565
BXBPW8 28/07/2016 Put 12.760 0.340 0.340 0.000   0 0.340
BXBF18 28/07/2016 Call 13.000 0.430 0.430 0.455 16 26 0.430
BXBF28 28/07/2016 Put 13.000 0.445 0.445 0.000   0 0.445
BXBPY8 28/07/2016 Call 13.010 0.425 0.425 0.000   360 0.425
BXBPX8 28/07/2016 Put 13.010 0.445 0.445 0.000   0 0.445
BXBG18 28/07/2016 Call 13.250 0.310 0.310 0.000   3,100 0.310
BXBG28 28/07/2016 Put 13.250 0.580 0.580 0.000   0 0.580
BXBG58 28/07/2016 Call 13.500 0.215 0.215 0.000   627 0.215
BXBG68 28/07/2016 Put 13.500 0.740 0.740 0.000   30 0.740
BXBG38 28/07/2016 Call 13.750 0.140 0.140 0.000   3,800 0.140
BXBG48 28/07/2016 Put 13.750 0.925 0.925 0.000   0 0.925
BXBJ68 28/07/2016 Call 14.000 0.090 0.090 0.000   0 0.090
BXBJ78 28/07/2016 Put 14.000 1.130 1.130 0.000   0 1.130
BXBJO8 28/07/2016 Call 14.250 0.055 0.055 0.000   0 0.055
BXBJP8 28/07/2016 Put 14.250 1.355 1.355 0.000   0 1.355
BXBK58 28/07/2016 Call 14.500 0.035 0.035 0.000   0 0.035
BXBK68 28/07/2016 Put 14.500 1.585 1.585 0.000   0 1.585
BXBP78 28/07/2016 Call 14.750 0.020 0.020 0.000   0 0.020
BXBP88 28/07/2016 Put 14.750 1.830 1.830 0.000   0 1.830
BXBL58 25/08/2016 Call 0.010 12.970 12.970 0.000   0 12.970
BXBIT8 25/08/2016 Call 10.250 2.775 2.775 0.000   0 2.775
BXBIU8 25/08/2016 Put 10.250 0.040 0.040 0.000   0 0.040
BXBIN8 25/08/2016 Call 10.500 2.565 2.565 0.000   0 2.565
BXBIO8 25/08/2016 Put 10.500 0.055 0.055 0.000   0 0.055
BXBIF8 25/08/2016 Call 10.750 2.330 2.330 0.000   0 2.330
BXBIG8 25/08/2016 Put 10.750 0.075 0.075 0.000   0 0.075
BXBI48 25/08/2016 Call 11.000 2.090 2.090 0.000   0 2.090
BXBI58 25/08/2016 Put 11.000 0.095 0.095 0.000   0 0.095
BXBIV8 25/08/2016 Call 11.250 1.860 1.860 0.000   0 1.860
BXBIW8 25/08/2016 Put 11.250 0.120 0.120 0.000   0 0.120
BXBI68 25/08/2016 Call 11.500 1.640 1.640 0.000   0 1.640
BXBI78 25/08/2016 Put 11.500 0.150 0.150 0.000   30 0.150
BXBGZ8 25/08/2016 Call 11.750 1.425 1.425 0.000   0 1.425
BXBI18 25/08/2016 Put 11.750 0.190 0.190 0.000   49 0.190
BXBIR8 25/08/2016 Call 12.000 1.220 1.220 0.000   0 1.220
BXBIS8 25/08/2016 Put 12.000 0.235 0.235 0.000   0 0.235
BXBIL8 25/08/2016 Call 12.250 1.035 1.035 0.000   0 1.035
BXBIM8 25/08/2016 Put 12.250 0.300 0.300 0.000   0 0.300
BXBI88 25/08/2016 Call 12.500 0.865 0.865 0.000   0 0.865
BXBI98 25/08/2016 Put 12.500 0.375 0.375 0.335 111 111 0.375
BXBI28 25/08/2016 Call 12.750 0.710 0.710 0.000   17 0.710
BXBI38 25/08/2016 Put 12.750 0.470 0.470 0.000   0 0.470
BXBIP8 25/08/2016 Call 13.000 0.570 0.570 0.000   30 0.570
BXBIQ8 25/08/2016 Put 13.000 0.580 0.580 0.000   0 0.580
BXBIH8 25/08/2016 Call 13.250 0.445 0.445 0.000   1,141 0.445
BXBII8 25/08/2016 Put 13.250 0.710 0.710 0.000   0 0.710
BXBIJ8 25/08/2016 Call 13.500 0.340 0.340 0.370 100 286 0.340
BXBIK8 25/08/2016 Put 13.500 0.855 0.855 0.000   0 0.855
BXBGX8 25/08/2016 Call 13.750 0.255 0.255 0.280 250 10,920 0.255
BXBGY8 25/08/2016 Put 13.750 1.020 1.020 0.000   0 1.020
BXBJ88 25/08/2016 Call 14.000 0.190 0.190 0.000   151 0.190
BXBJ98 25/08/2016 Put 14.000 1.205 1.205 0.000   0 1.205
BXBJQ8 25/08/2016 Call 14.250 0.140 0.140 0.000   77 0.140
BXBJR8 25/08/2016 Put 14.250 1.405 1.405 0.000   0 1.405
BXBK78 25/08/2016 Call 14.500 0.100 0.100 0.000   0 0.100
BXBK88 25/08/2016 Put 14.500 1.620 1.620 0.000   0 1.620
BXBP98 25/08/2016 Call 14.750 0.070 0.070 0.000   0 0.070
BXBPK8 25/08/2016 Put 14.750 1.855 1.855 0.000   0 1.855
BXBKZ8 29/09/2016 Call 0.010 12.840 12.840 0.000   0 12.840
BXBUJ7 29/09/2016 Call 7.500 5.470 5.470 0.000   0 5.470
BXBUK7 29/09/2016 Put 7.500 0.001 0.001 0.000   0 0.001
BXBTX7 29/09/2016 Call 8.000 4.980 4.980 0.000   0 4.980
BXBTY7 29/09/2016 Put 8.000 0.003 0.003 0.000   0 0.003
BXBW97 29/09/2016 Call 8.250 4.730 4.730 0.000   0 4.730
BXBWA7 29/09/2016 Put 8.250 0.006 0.006 0.000   0 0.006
BXBBW8 29/09/2016 Call 8.260 4.580 4.580 0.000   0 4.580
BXBBV8 29/09/2016 Put 8.260 0.006 0.006 0.000   0 0.006
BXBQV7 29/09/2016 Call 8.500 4.485 4.485 0.000   0 4.485
BXBQW7 29/09/2016 Put 8.500 0.009 0.009 0.000   0 0.009
BXBBT8 29/09/2016 Call 8.510 4.335 4.335 0.000   0 4.335
BXBBU8 29/09/2016 Put 8.510 0.009 0.009 0.000   0 0.009
BXBWJ7 29/09/2016 Call 8.750 4.235 4.235 0.000   0 4.235
BXBWK7 29/09/2016 Put 8.750 0.015 0.015 0.000   0 0.015
BXBMM7 29/09/2016 Call 9.000 3.990 3.990 0.000   0 3.990
BXBMN7 29/09/2016 Put 9.000 0.020 0.020 0.000   0 0.020
BXBW57 29/09/2016 Call 9.250 3.750 3.750 0.000   0 3.750
BXBW67 29/09/2016 Put 9.250 0.030 0.030 0.000   0 0.030
BXBLG7 29/09/2016 Call 9.500 3.505 3.505 0.000   0 3.505
BXBLH7 29/09/2016 Put 9.500 0.040 0.040 0.000   0 0.040
BXBWB7 29/09/2016 Call 9.750 3.270 3.270 0.000   100 3.270
BXBWC7 29/09/2016 Put 9.750 0.055 0.055 0.000   0 0.055
BXBLX7 29/09/2016 Call 10.000 3.030 3.030 0.000   0 3.030
BXBLY7 29/09/2016 Put 10.000 0.070 0.070 0.000   443 0.070
BXBW77 29/09/2016 Call 10.250 2.800 2.800 0.000   380 2.800
BXBW87 29/09/2016 Put 10.250 0.090 0.090 0.000   0 0.090
BXBLU7 29/09/2016 Call 10.500 2.565 2.565 0.000   0 2.565
BXBLW7 29/09/2016 Put 10.500 0.110 0.110 0.000   0 0.110
BXBWF7 29/09/2016 Call 10.750 2.340 2.340 0.000   0 2.340
BXBWG7 29/09/2016 Put 10.750 0.135 0.135 0.000   279 0.135
BXBLI7 29/09/2016 Call 11.000 2.115 2.115 0.000   850 2.115
BXBLJ7 29/09/2016 Put 11.000 0.160 0.160 0.000   55 0.160
BXBWD7 29/09/2016 Call 11.250 1.895 1.895 0.000   256 1.895
BXBWE7 29/09/2016 Put 11.250 0.195 0.195 0.000   0 0.195
BXBLS7 29/09/2016 Call 11.500 1.685 1.685 0.000   0 1.685
BXBLT7 29/09/2016 Put 11.500 0.240 0.240 0.000   17 0.240
BXBWH7 29/09/2016 Call 11.750 1.485 1.485 0.000   0 1.485
BXBWI7 29/09/2016 Put 11.750 0.290 0.290 0.000   0 0.290
BXBLK7 29/09/2016 Call 12.000 1.290 1.290 0.000   0 1.290
BXBLL7 29/09/2016 Put 12.000 0.350 0.350 0.000   412 0.350
BXBYB7 29/09/2016 Call 12.250 1.110 1.110 0.000   3,056 1.110
BXBYC7 29/09/2016 Put 12.250 0.430 0.430 0.000   0 0.430
BXBLO7 29/09/2016 Call 12.500 0.945 0.945 0.000   0 0.945
BXBLP7 29/09/2016 Put 12.500 0.515 0.515 0.000   0 0.515
BXBYP7 29/09/2016 Call 12.750 0.790 0.790 0.000   0 0.790
BXBYQ7 29/09/2016 Put 12.750 0.620 0.620 0.000   200 0.620
BXBLM7 29/09/2016 Call 13.000 0.655 0.655 0.000   509 0.655
BXBLN7 29/09/2016 Put 13.000 0.745 0.745 0.000   0 0.745
BXBDU8 29/09/2016 Call 13.250 0.530 0.530 0.000   0 0.530
BXBDV8 29/09/2016 Put 13.250 0.880 0.880 0.000   0 0.880
BXBLQ7 29/09/2016 Call 13.500 0.425 0.425 0.000   800 0.425
BXBLR7 29/09/2016 Put 13.500 1.030 1.030 0.000   0 1.030
BXBG78 29/09/2016 Call 13.750 0.335 0.335 0.000   0 0.335
BXBG88 29/09/2016 Put 13.750 1.195 1.195 0.000   0 1.195
BXBM87 29/09/2016 Call 14.000 0.260 0.260 0.000   524 0.260
BXBM97 29/09/2016 Put 14.000 1.380 1.380 0.000   0 1.380
BXBJS8 29/09/2016 Call 14.250 0.200 0.200 0.000   0 0.200
BXBJT8 29/09/2016 Put 14.250 1.575 1.575 0.000   0 1.575
BXBK98 29/09/2016 Call 14.500 0.150 0.150 0.000   0 0.150
BXBKA8 29/09/2016 Put 14.500 1.780 1.780 0.000   0 1.780
BXBPL8 29/09/2016 Call 14.750 0.105 0.105 0.000   0 0.105
BXBPM8 29/09/2016 Put 14.750 2.000 2.000 0.000   0 2.000
BXBNV8 27/10/2016 Call 0.010 12.860 12.860 0.000   0 12.860
BXBNN8 27/10/2016 Call 10.750 2.345 2.345 0.000   0 2.345
BXBNO8 27/10/2016 Put 10.750 0.165 0.165 0.000   0 0.165
BXBMW8 27/10/2016 Call 11.000 2.145 2.145 0.000   0 2.145
BXBMX8 27/10/2016 Put 11.000 0.205 0.205 0.000   0 0.205
BXBMY8 27/10/2016 Call 11.250 1.935 1.935 0.000   0 1.935
BXBMZ8 27/10/2016 Put 11.250 0.245 0.245 0.000   0 0.245
BXBN58 27/10/2016 Call 11.500 1.725 1.725 0.000   0 1.725
BXBN68 27/10/2016 Put 11.500 0.295 0.295 0.000   0 0.295
BXBNP8 27/10/2016 Call 11.750 1.525 1.525 0.000   0 1.525
BXBNQ8 27/10/2016 Put 11.750 0.355 0.355 0.000   0 0.355
BXBMU8 27/10/2016 Call 12.000 1.330 1.330 0.000   0 1.330
BXBMV8 27/10/2016 Put 12.000 0.420 0.420 0.000   0 0.420
BXBNL8 27/10/2016 Call 12.250 1.155 1.155 0.000   0 1.155
BXBNM8 27/10/2016 Put 12.250 0.500 0.500 0.000   0 0.500
BXBNR8 27/10/2016 Call 12.500 0.990 0.990 0.000   0 0.990
BXBNS8 27/10/2016 Put 12.500 0.590 0.590 0.000   0 0.590
BXBMS8 27/10/2016 Call 12.750 0.840 0.840 0.000   0 0.840
BXBMT8 27/10/2016 Put 12.750 0.690 0.690 0.000   0 0.690
BXBN38 27/10/2016 Call 13.000 0.705 0.705 0.000   8 0.705
BXBN48 27/10/2016 Put 13.000 0.815 0.815 0.000   0 0.815
BXBN98 27/10/2016 Call 13.250 0.585 0.585 0.000   0 0.585
BXBNK8 27/10/2016 Put 13.250 0.945 0.945 0.000   0 0.945
BXBNT8 27/10/2016 Call 13.500 0.480 0.480 0.000   0 0.480
BXBNU8 27/10/2016 Put 13.500 1.095 1.095 0.000   0 1.095
BXBMQ8 27/10/2016 Call 13.750 0.395 0.395 0.000   0 0.395
BXBMR8 27/10/2016 Put 13.750 1.260 1.260 0.000   0 1.260
BXBN18 27/10/2016 Call 14.000 0.320 0.320 0.000   0 0.320
BXBN28 27/10/2016 Put 14.000 1.440 1.440 0.000   0 1.440
BXBN78 27/10/2016 Call 14.250 0.255 0.255 0.000   0 0.255
BXBN88 27/10/2016 Put 14.250 1.625 1.625 0.000   0 1.625
BXBNW8 27/10/2016 Call 14.500 0.200 0.200 0.000   0 0.200
BXBNX8 27/10/2016 Put 14.500 1.830 1.830 0.000   0 1.830
BXBPN8 27/10/2016 Call 14.750 0.155 0.155 0.000   0 0.155
BXBPO8 27/10/2016 Put 14.750 2.040 2.040 0.000   0 2.040
BXBQU8 24/11/2016 Call 0.010 12.880 12.880 0.000   0 12.880
BXBQC8 24/11/2016 Call 11.250 1.950 1.950 0.000   0 1.950
BXBQD8 24/11/2016 Put 11.250 0.290 0.290 0.000   0 0.290
BXBQO8 24/11/2016 Call 11.500 1.750 1.750 0.000   0 1.750
BXBQP8 24/11/2016 Put 11.500 0.345 0.345 0.000   0 0.345
BXBQ28 24/11/2016 Call 11.750 1.560 1.560 0.000   0 1.560
BXBQ38 24/11/2016 Put 11.750 0.410 0.410 0.000   0 0.410
BXBQA8 24/11/2016 Call 12.000 1.375 1.375 0.000   0 1.375
BXBQB8 24/11/2016 Put 12.000 0.485 0.485 0.000   0 0.485
BXBQI8 24/11/2016 Call 12.250 1.210 1.210 0.000   0 1.210
BXBQJ8 24/11/2016 Put 12.250 0.570 0.570 0.000   0 0.570
BXBQQ8 24/11/2016 Call 12.500 1.055 1.055 0.000   0 1.055
BXBQR8 24/11/2016 Put 12.500 0.670 0.670 0.000   0 0.670
BXBPZ8 24/11/2016 Call 12.750 0.910 0.910 0.000   0 0.910
BXBQ18 24/11/2016 Put 12.750 0.775 0.775 0.000   0 0.775
BXBQ88 24/11/2016 Call 13.000 0.785 0.785 0.000   0 0.785
BXBQ98 24/11/2016 Put 13.000 0.895 0.895 0.000   0 0.895
BXBQG8 24/11/2016 Call 13.250 0.665 0.665 0.000   0 0.665
BXBQH8 24/11/2016 Put 13.250 1.030 1.030 0.000   0 1.030
BXBQM8 24/11/2016 Call 13.500 0.560 0.560 0.000   0 0.560
BXBQN8 24/11/2016 Put 13.500 1.175 1.175 0.000   0 1.175
BXBQ68 24/11/2016 Call 13.750 0.465 0.465 0.000   0 0.465
BXBQ78 24/11/2016 Put 13.750 1.335 1.335 0.000   0 1.335
BXBQE8 24/11/2016 Call 14.000 0.380 0.380 0.000   0 0.380
BXBQF8 24/11/2016 Put 14.000 1.500 1.500 0.000   0 1.500
BXBQS8 24/11/2016 Call 14.250 0.315 0.315 0.000   0 0.315
BXBQT8 24/11/2016 Put 14.250 1.685 1.685 0.000   0 1.685
BXBQK8 24/11/2016 Call 14.500 0.260 0.260 0.000   0 0.260
BXBQL8 24/11/2016 Put 14.500 1.875 1.875 0.000   0 1.875
BXBQ48 24/11/2016 Call 14.750 0.210 0.210 0.000   0 0.210
BXBQ58 24/11/2016 Put 14.750 2.075 2.075 0.000   0 2.075
BXBL68 22/12/2016 Call 0.010 12.905 12.905 0.000   0 12.905
BXBEP9 22/12/2016 Call 6.500 6.460 6.460 0.000   0 6.460
BXBEQ9 22/12/2016 Put 6.500 0.001 0.001 0.000   0 0.001
BXBZU8 22/12/2016 Call 7.000 5.965 5.965 0.000   0 5.965
BXBZV8 22/12/2016 Put 7.000 0.004 0.004 0.000   0 0.004
BXBB49 22/12/2016 Call 7.500 5.470 5.470 0.000   0 5.470
BXBB59 22/12/2016 Put 7.500 0.009 0.009 0.000   24 0.009
BXBZY8 22/12/2016 Call 8.000 4.975 4.975 0.000   0 4.975
BXBB19 22/12/2016 Put 8.000 0.020 0.020 0.000   40 0.020
BXBB89 22/12/2016 Call 8.500 4.480 4.480 0.000   0 4.480
BXBB99 22/12/2016 Put 8.500 0.040 0.040 0.000   20 0.040
BXBF78 22/12/2016 Call 8.750 4.240 4.240 0.000   0 4.240
BXBF88 22/12/2016 Put 8.750 0.050 0.050 0.000   0 0.050
BXBZW8 22/12/2016 Call 9.000 4.000 4.000 0.000   0 4.000
BXBZX8 22/12/2016 Put 9.000 0.070 0.070 0.000   40 0.070
BXBC68 22/12/2016 Call 9.250 3.760 3.760 0.000   0 3.760
BXBC78 22/12/2016 Put 9.250 0.085 0.085 0.000   500 0.085
BXBBH9 22/12/2016 Call 9.500 3.530 3.530 0.000   1,588 3.530
BXBBI9 22/12/2016 Put 9.500 0.105 0.105 0.000   0 0.105
BXBCF8 22/12/2016 Call 9.750 3.300 3.300 0.000   0 3.300
BXBCG8 22/12/2016 Put 9.750 0.125 0.125 0.000   500 0.125
BXBB29 22/12/2016 Call 10.000 3.075 3.075 0.000   73 3.075
BXBB39 22/12/2016 Put 10.000 0.150 0.150 0.000   0 0.150
BXBBZ8 22/12/2016 Call 10.250 2.850 2.850 0.000   0 2.850
BXBC18 22/12/2016 Put 10.250 0.175 0.175 0.000   0 0.175
BXBBF9 22/12/2016 Call 10.500 2.630 2.630 0.000   1,199 2.630
BXBBG9 22/12/2016 Put 10.500 0.210 0.210 0.000   74 0.210
BXBC88 22/12/2016 Call 10.750 2.415 2.415 0.000   0 2.415
BXBC98 22/12/2016 Put 10.750 0.250 0.250 0.000   0 0.250
BXBB69 22/12/2016 Call 11.000 2.210 2.210 0.000   0 2.210
BXBB79 22/12/2016 Put 11.000 0.295 0.295 0.000   70 0.295
BXBC28 22/12/2016 Call 11.250 2.010 2.010 0.000   0 2.010
BXBC38 22/12/2016 Put 11.250 0.345 0.345 0.000   0 0.345
BXBET9 22/12/2016 Call 11.500 1.820 1.820 0.000   0 1.820
BXBEU9 22/12/2016 Put 11.500 0.405 0.405 0.000   0 0.405
BXBCJ8 22/12/2016 Call 11.750 1.630 1.630 0.000   0 1.630
BXBCK8 22/12/2016 Put 11.750 0.470 0.470 0.000   62 0.470
BXBRZ7 22/12/2016 Call 12.000 1.460 1.460 0.000   30 1.460
BXBS17 22/12/2016 Put 12.000 0.550 0.550 0.000   60 0.550
BXBC48 22/12/2016 Call 12.250 1.295 1.295 0.000   200 1.295
BXBC58 22/12/2016 Put 12.250 0.635 0.635 0.000   200 0.635
BXBRX7 22/12/2016 Call 12.500 1.145 1.145 0.000   0 1.145
BXBRY7 22/12/2016 Put 12.500 0.735 0.735 0.000   800 0.735
BXBCH8 22/12/2016 Call 12.750 1.000 1.000 0.000   0 1.000
BXBCI8 22/12/2016 Put 12.750 0.840 0.840 0.000   0 0.840
BXBS67 22/12/2016 Call 13.000 0.875 0.875 0.000   0 0.875
BXBS77 22/12/2016 Put 13.000 0.965 0.965 0.000   0 0.965
BXBDW8 22/12/2016 Call 13.250 0.750 0.750 0.000   1,018 0.750
BXBDX8 22/12/2016 Put 13.250 1.090 1.090 0.000   25 1.090
BXBSA7 22/12/2016 Call 13.500 0.645 0.645 0.000   1,000 0.645
BXBSB7 22/12/2016 Put 13.500 1.235 1.235 0.000   0 1.235
BXBG98 22/12/2016 Call 13.750 0.545 0.545 0.000   0 0.545
BXBGK8 22/12/2016 Put 13.750 1.390 1.390 0.000   0 1.390
BXBJA8 22/12/2016 Call 14.000 0.455 0.455 0.000   0 0.455
BXBJB8 22/12/2016 Put 14.000 1.555 1.555 0.000   0 1.555
BXBJU8 22/12/2016 Call 14.250 0.380 0.380 0.000   0 0.380
BXBJV8 22/12/2016 Put 14.250 1.730 1.730 0.000   0 1.730
BXBKB8 22/12/2016 Call 14.500 0.315 0.315 0.000   0 0.315
BXBKC8 22/12/2016 Put 14.500 1.915 1.915 0.000   0 1.915
BXBPP8 22/12/2016 Call 14.750 0.260 0.260 0.000   0 0.260
BXBPQ8 22/12/2016 Put 14.750 2.110 2.110 0.000   0 2.110
BXBMD8 30/03/2017 Call 0.010 12.800 12.800 0.000   0 12.800
BXBX47 30/03/2017 Call 7.500 5.470 5.470 0.000   0 5.470
BXBX57 30/03/2017 Put 7.500 0.030 0.030 0.000   50 0.030
BXBWX7 30/03/2017 Call 8.000 4.980 4.980 0.000   0 4.980
BXBWY7 30/03/2017 Put 8.000 0.055 0.055 0.000   0 0.055
BXBWP7 30/03/2017 Call 8.500 4.500 4.500 0.000   0 4.500
BXBWQ7 30/03/2017 Put 8.500 0.090 0.090 0.000   50 0.090
BXBX27 30/03/2017 Call 9.000 4.030 4.030 0.000   0 4.030
BXBX37 30/03/2017 Put 9.000 0.135 0.135 0.000   0 0.135
BXBWN7 30/03/2017 Call 9.500 3.580 3.580 0.000   0 3.580
BXBWO7 30/03/2017 Put 9.500 0.195 0.195 0.000   0 0.195
BXBWZ7 30/03/2017 Call 10.000 3.145 3.145 0.000   0 3.145
BXBX17 30/03/2017 Put 10.000 0.265 0.265 0.000   25 0.265
BXBMK8 30/03/2017 Call 10.250 2.930 2.930 0.000   0 2.930
BXBML8 30/03/2017 Put 10.250 0.300 0.300 0.000   0 0.300
BXBWL7 30/03/2017 Call 10.500 2.725 2.725 0.000   0 2.725
BXBWM7 30/03/2017 Put 10.500 0.350 0.350 0.000   0 0.350
BXBLR8 30/03/2017 Call 10.750 2.525 2.525 0.000   0 2.525
BXBLS8 30/03/2017 Put 10.750 0.400 0.400 0.000   0 0.400
BXBWV7 30/03/2017 Call 11.000 2.330 2.330 0.000   0 2.330
BXBWW7 30/03/2017 Put 11.000 0.455 0.455 0.000   0 0.455
BXBLH8 30/03/2017 Call 11.250 2.140 2.140 0.000   0 2.140
BXBLI8 30/03/2017 Put 11.250 0.520 0.520 0.000   0 0.520
BXBWR7 30/03/2017 Call 11.500 1.955 1.955 0.000   0 1.955
BXBWS7 30/03/2017 Put 11.500 0.585 0.585 0.000   55 0.585
BXBLL8 30/03/2017 Call 11.750 1.785 1.785 0.000   0 1.785
BXBLM8 30/03/2017 Put 11.750 0.665 0.665 0.000   0 0.665
BXBWT7 30/03/2017 Call 12.000 1.620 1.620 0.000   0 1.620
BXBWU7 30/03/2017 Put 12.000 0.750 0.750 0.000   25 0.750
BXBLF8 30/03/2017 Call 12.250 1.465 1.465 0.000   0 1.465
BXBLG8 30/03/2017 Put 12.250 0.850 0.850 0.000   0 0.850
BXBX87 30/03/2017 Call 12.500 1.315 1.315 0.000   0 1.315
BXBX97 30/03/2017 Put 12.500 0.950 0.950 0.000   0 0.950
BXBNY8 30/03/2017 Call 12.510 1.250 1.250 0.000   200 1.250
BXBNZ8 30/03/2017 Put 12.510 0.950 0.950 0.000   200 0.950
BXBLN8 30/03/2017 Call 12.750 1.180 1.180 0.000   0 1.180
BXBLO8 30/03/2017 Put 12.750 1.065 1.065 0.000   0 1.065
BXBYJ7 30/03/2017 Call 13.000 1.050 1.050 0.000   0 1.050
BXBYK7 30/03/2017 Put 13.000 1.190 1.190 0.000   0 1.190
BXBP28 30/03/2017 Call 13.010 0.995 0.995 0.000   0 0.995
BXBP18 30/03/2017 Put 13.010 1.185 1.185 0.000   0 1.185
BXBLJ8 30/03/2017 Call 13.250 0.930 0.930 0.000   0 0.930
BXBLK8 30/03/2017 Put 13.250 1.320 1.320 0.000   0 1.320
BXBD88 30/03/2017 Call 13.500 0.820 0.820 0.000   0 0.820
BXBD98 30/03/2017 Put 13.500 1.460 1.460 0.000   0 1.460
BXBLP8 30/03/2017 Call 13.750 0.720 0.720 0.000   0 0.720
BXBLQ8 30/03/2017 Put 13.750 1.605 1.605 0.000   0 1.605
BXBGL8 30/03/2017 Call 14.000 0.630 0.630 0.000   0 0.630
BXBGM8 30/03/2017 Put 14.000 1.765 1.765 0.000   0 1.765
BXBMO8 30/03/2017 Call 14.250 0.545 0.545 0.000   0 0.545
BXBMP8 30/03/2017 Put 14.250 1.930 1.930 0.000   0 1.930
BXBJC8 30/03/2017 Call 14.500 0.475 0.475 0.000   0 0.475
BXBJD8 30/03/2017 Put 14.500 2.110 2.110 0.000   0 2.110
BXBPR8 30/03/2017 Call 14.750 0.405 0.405 0.000   0 0.405
BXBPS8 30/03/2017 Put 14.750 2.290 2.290 0.000   0 2.290
BXBKJ8 30/03/2017 Call 15.000 0.350 0.350 0.000   0 0.350
BXBKK8 30/03/2017 Put 15.000 2.485 2.485 0.000   0 2.485
BXBFI8 29/06/2017 Call 8.000 4.960 4.960 0.000   0 4.960
BXBFJ8 29/06/2017 Put 8.000 0.005 0.005 0.000   0 0.005
BXBDY8 29/06/2017 Call 8.500 4.465 4.465 0.000   0 4.465
BXBDZ8 29/06/2017 Put 8.500 0.015 0.015 0.000   0 0.015
BXBD28 29/06/2017 Call 9.000 3.970 3.970 0.000   0 3.970
BXBD38 29/06/2017 Put 9.000 0.030 0.030 0.000   0 0.030
BXBCR8 29/06/2017 Call 9.500 3.485 3.485 0.000   0 3.485
BXBCS8 29/06/2017 Put 9.500 0.060 0.060 0.000   0 0.060
BXBCZ8 29/06/2017 Call 10.000 3.020 3.020 0.000   0 3.020
BXBD18 29/06/2017 Put 10.000 0.110 0.110 0.000   0 0.110
BXBCT8 29/06/2017 Call 10.500 2.585 2.585 0.000   0 2.585
BXBCU8 29/06/2017 Put 10.500 0.185 0.185 0.000   2,000 0.185
BXBCP8 29/06/2017 Call 11.000 2.185 2.185 0.000   0 2.185
BXBCQ8 29/06/2017 Put 11.000 0.290 0.290 0.000   0 0.290
BXBCV8 29/06/2017 Call 11.500 1.825 1.825 0.000   0 1.825
BXBCW8 29/06/2017 Put 11.500 0.430 0.430 0.000   0 0.430
BXBCN8 29/06/2017 Call 12.000 1.505 1.505 0.000   0 1.505
BXBCO8 29/06/2017 Put 12.000 0.610 0.610 0.000   0 0.610
BXBCX8 29/06/2017 Call 12.500 1.225 1.225 0.000   0 1.225
BXBCY8 29/06/2017 Put 12.500 0.830 0.830 0.000   0 0.830
BXBCL8 29/06/2017 Call 13.000 0.985 0.985 0.000   0 0.985
BXBCM8 29/06/2017 Put 13.000 1.095 1.095 0.000   0 1.095
BXBDK8 29/06/2017 Call 13.500 0.785 0.785 0.000   0 0.785
BXBDL8 29/06/2017 Put 13.500 1.390 1.390 0.000   0 1.390
BXBGN8 29/06/2017 Call 14.000 0.620 0.620 0.000   0 0.620
BXBGO8 29/06/2017 Put 14.000 1.725 1.725 0.000   0 1.725
BXBJE8 29/06/2017 Call 14.500 0.480 0.480 0.000   2,000 0.480
BXBJF8 29/06/2017 Put 14.500 2.090 2.090 0.000   0 2.090
BXBKL8 29/06/2017 Call 15.000 0.370 0.370 0.000   0 0.370
BXBKM8 29/06/2017 Put 15.000 2.480 2.480 0.000   0 2.480
BXBLY8 28/09/2017 Call 10.000 3.110 3.110 0.000   0 3.110
BXBLZ8 28/09/2017 Put 10.000 0.265 0.265 0.000   0 0.265
BXBLT8 28/09/2017 Call 10.500 2.720 2.720 0.000   0 2.720
BXBLU8 28/09/2017 Put 10.500 0.385 0.385 0.000   0 0.385
BXBM78 28/09/2017 Call 11.000 2.360 2.360 0.000   0 2.360
BXBM88 28/09/2017 Put 11.000 0.530 0.530 0.000   0 0.530
BXBM18 28/09/2017 Call 11.500 2.035 2.035 0.000   0 2.035
BXBM28 28/09/2017 Put 11.500 0.710 0.710 0.000   0 0.710
BXBM98 28/09/2017 Call 12.000 1.740 1.740 0.000   0 1.740
BXBMA8 28/09/2017 Put 12.000 0.915 0.915 0.000   0 0.915
BXBM38 28/09/2017 Call 12.500 1.480 1.480 0.000   0 1.480
BXBM48 28/09/2017 Put 12.500 1.150 1.150 0.000   0 1.150
BXBMB8 28/09/2017 Call 13.000 1.255 1.255 0.000   0 1.255
BXBMC8 28/09/2017 Put 13.000 1.420 1.420 0.000   0 1.420
BXBLW8 28/09/2017 Call 13.500 1.055 1.055 0.000   0 1.055
BXBLX8 28/09/2017 Put 13.500 1.720 1.720 0.000   0 1.720
BXBM58 28/09/2017 Call 14.000 0.880 0.880 0.000   0 0.880
BXBM68 28/09/2017 Put 14.000 2.045 2.045 0.000   0 2.045
BXBMI8 28/09/2017 Call 14.500 0.730 0.730 0.000   0 0.730
BXBMJ8 28/09/2017 Put 14.500 2.385 2.385 0.000   0 2.385
BXBP38 28/09/2017 Call 15.000 0.605 0.605 0.000   0 0.605
BXBP48 28/09/2017 Put 15.000 2.760 2.760 0.000   0 2.760

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.