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 12.320 Down -0.070 12.310 12.390 12.460 12.460 12.245 3,312,183 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBL48 28/07/2016 Call 0.010 12.325 12.325 0.000   0 12.395
BXBFG8 28/07/2016 Call 8.500 3.835 3.835 0.000   0 3.905
BXBFH8 28/07/2016 Put 8.500 0.000 0.000 0.000   0 0.000
BXBF58 28/07/2016 Call 8.750 3.590 3.590 0.000   0 3.655
BXBF68 28/07/2016 Put 8.750 0.000 0.000 0.000   0 0.000
BXBF38 28/07/2016 Call 9.000 3.340 3.340 0.000   0 3.405
BXBF48 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
BXBEW8 28/07/2016 Call 9.250 3.095 3.095 0.000   0 3.160
BXBEX8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
BXBEM8 28/07/2016 Call 9.500 2.845 2.845 0.000   0 2.910
BXBEN8 28/07/2016 Put 9.500 0.000 0.000 0.000   0 0.000
BXBEI8 28/07/2016 Call 9.750 2.595 2.595 0.000   0 2.665
BXBEJ8 28/07/2016 Put 9.750 0.000 0.000 0.000   0 0.001
BXBE38 28/07/2016 Call 10.000 2.345 2.345 0.000   0 2.415
BXBE48 28/07/2016 Put 10.000 0.001 0.001 0.000   0 0.002
BXBEY8 28/07/2016 Call 10.250 2.095 2.095 0.000   0 2.170
BXBEZ8 28/07/2016 Put 10.250 0.003 0.003 0.000   0 0.004
BXBES8 28/07/2016 Call 10.500 1.850 1.850 0.000   0 1.925
BXBET8 28/07/2016 Put 10.500 0.007 0.007 0.000   0 0.007
BXBEG8 28/07/2016 Call 10.750 1.610 1.610 0.000   0 1.680
BXBEH8 28/07/2016 Put 10.750 0.015 0.015 0.000   100 0.015
BXBE58 28/07/2016 Call 11.000 1.375 1.375 0.000   190 1.445
BXBE68 28/07/2016 Put 11.000 0.025 0.025 0.000   200 0.025
BXBEU8 28/07/2016 Call 11.250 1.145 1.145 0.000   120 1.215
BXBEV8 28/07/2016 Put 11.250 0.045 0.045 0.000   111 0.045
BXBEQ8 28/07/2016 Call 11.500 0.925 0.925 0.000   40 0.995
BXBER8 28/07/2016 Put 11.500 0.080 0.080 0.000   400 0.075
BXBKU8 28/07/2016 Call 11.510 0.920 0.920 0.000   90 0.985
BXBKT8 28/07/2016 Put 11.510 0.080 0.080 0.000   0 0.075
BXBE98 28/07/2016 Call 11.750 0.725 0.725 0.000   66 0.785
BXBEF8 28/07/2016 Put 11.750 0.125 0.125 0.000   164 0.120
BXBKV8 28/07/2016 Call 11.760 0.715 0.715 0.000   130 0.775
BXBKW8 28/07/2016 Put 11.760 0.125 0.125 0.000   0 0.120
BXBE78 28/07/2016 Call 12.000 0.535 0.535 0.000   402 0.595
BXBE88 28/07/2016 Put 12.000 0.185 0.185 0.000   288 0.180
BXBEO8 28/07/2016 Call 12.250 0.375 0.375 0.000   163 0.425
BXBEP8 28/07/2016 Put 12.250 0.280 0.280 0.000   2,200 0.265
BXBEK8 28/07/2016 Call 12.500 0.245 0.245 0.000   1,599 0.290
BXBEL8 28/07/2016 Put 12.500 0.405 0.405 0.000   250 0.380
BXBMN8 28/07/2016 Call 12.510 0.240 0.240 0.000   0 0.285
BXBMM8 28/07/2016 Put 12.510 0.405 0.405 0.000   0 0.385
BXBE18 28/07/2016 Call 12.750 0.145 0.145 0.000   4,106 0.180
BXBE28 28/07/2016 Put 12.750 0.560 0.560 0.000   323 0.530
BXBPV8 28/07/2016 Call 12.760 0.145 0.145 0.000   80 0.180
BXBPW8 28/07/2016 Put 12.760 0.565 0.565 0.000   150 0.535
BXBF18 28/07/2016 Call 13.000 0.080 0.080 0.000   26 0.105
BXBF28 28/07/2016 Put 13.000 0.750 0.750 0.000   0 0.710
BXBPY8 28/07/2016 Call 13.010 0.080 0.080 0.000   381 0.105
BXBPX8 28/07/2016 Put 13.010 0.755 0.755 0.000   0 0.715
BXBG18 28/07/2016 Call 13.250 0.040 0.040 0.000   2,100 0.060
BXBG28 28/07/2016 Put 13.250 0.965 0.965 0.000   0 0.920
BXBG58 28/07/2016 Call 13.500 0.020 0.020 0.000   1,027 0.030
BXBG68 28/07/2016 Put 13.500 1.200 1.200 0.000   30 1.140
BXBG38 28/07/2016 Call 13.750 0.009 0.009 0.000   3,800 0.015
BXBG48 28/07/2016 Put 13.750 1.440 1.440 0.000   0 1.380
BXBJ68 28/07/2016 Call 14.000 0.004 0.004 0.000   0 0.007
BXBJ78 28/07/2016 Put 14.000 1.690 1.690 0.000   0 1.620
BXBJO8 28/07/2016 Call 14.250 0.002 0.002 0.000   200 0.003
BXBJP8 28/07/2016 Put 14.250 1.935 1.935 0.000   0 1.865
BXBK58 28/07/2016 Call 14.500 0.001 0.001 0.000   0 0.001
BXBK68 28/07/2016 Put 14.500 2.185 2.185 0.000   0 2.115
BXBP78 28/07/2016 Call 14.750 0.000 0.000 0.000   0 0.001
BXBP88 28/07/2016 Put 14.750 2.435 2.435 0.000   0 2.360
BXBL58 25/08/2016 Call 0.010 12.345 12.345 0.000   0 12.415
BXBIT8 25/08/2016 Call 10.250 2.135 2.135 0.000   0 2.220
BXBIU8 25/08/2016 Put 10.250 0.030 0.030 0.000   0 0.035
BXBIN8 25/08/2016 Call 10.500 1.905 1.905 0.000   0 1.985
BXBIO8 25/08/2016 Put 10.500 0.050 0.050 0.000   0 0.050
BXBIF8 25/08/2016 Call 10.750 1.680 1.680 0.000   0 1.755
BXBIG8 25/08/2016 Put 10.750 0.070 0.070 0.000   0 0.070
BXBI48 25/08/2016 Call 11.000 1.460 1.460 0.000   0 1.530
BXBI58 25/08/2016 Put 11.000 0.105 0.105 0.000   0 0.100
BXBIV8 25/08/2016 Call 11.250 1.250 1.250 0.000   0 1.320
BXBIW8 25/08/2016 Put 11.250 0.145 0.145 0.000   0 0.135
BXBI68 25/08/2016 Call 11.500 1.050 1.050 0.000   0 1.115
BXBI78 25/08/2016 Put 11.500 0.195 0.195 0.000   30 0.185
BXBGZ8 25/08/2016 Call 11.750 0.865 0.865 0.000   0 0.925
BXBI18 25/08/2016 Put 11.750 0.260 0.260 0.000   49 0.245
BXBIR8 25/08/2016 Call 12.000 0.695 0.695 0.000   0 0.755
BXBIS8 25/08/2016 Put 12.000 0.340 0.340 0.000   0 0.320
BXBIL8 25/08/2016 Call 12.250 0.545 0.545 0.000   1,361 0.600
BXBIM8 25/08/2016 Put 12.250 0.440 0.440 0.000   60 0.415
BXBI88 25/08/2016 Call 12.500 0.415 0.415 0.000   509 0.460
BXBI98 25/08/2016 Put 12.500 0.560 0.560 0.000   312 0.530
BXBI28 25/08/2016 Call 12.750 0.310 0.310 0.000   87 0.345
BXBI38 25/08/2016 Put 12.750 0.705 0.705 0.000   107 0.665
BXBIP8 25/08/2016 Call 13.000 0.225 0.225 0.000   45 0.255
BXBIQ8 25/08/2016 Put 13.000 0.870 0.870 0.000   0 0.825
BXBIH8 25/08/2016 Call 13.250 0.160 0.160 0.000   1,475 0.180
BXBII8 25/08/2016 Put 13.250 1.050 1.050 0.000   0 1.005
BXBIJ8 25/08/2016 Call 13.500 0.110 0.110 0.000   576 0.125
BXBIK8 25/08/2016 Put 13.500 1.250 1.250 0.000   0 1.200
BXBGX8 25/08/2016 Call 13.750 0.070 0.070 0.000   10,920 0.085
BXBGY8 25/08/2016 Put 13.750 1.465 1.465 0.000   0 1.410
BXBJ88 25/08/2016 Call 14.000 0.045 0.045 0.000   151 0.055
BXBJ98 25/08/2016 Put 14.000 1.695 1.695 0.000   0 1.635
BXBJQ8 25/08/2016 Call 14.250 0.030 0.030 0.000   77 0.035
BXBJR8 25/08/2016 Put 14.250 1.935 1.935 0.000   0 1.870
BXBK78 25/08/2016 Call 14.500 0.020 0.020 0.000   0 0.025
BXBK88 25/08/2016 Put 14.500 2.180 2.180 0.000   0 2.110
BXBP98 25/08/2016 Call 14.750 0.010 0.010 0.000   0 0.015
BXBPK8 25/08/2016 Put 14.750 2.430 2.430 0.000   0 2.360
BXBKZ8 29/09/2016 Call 0.010 12.215 12.215 0.000   0 12.290
BXBUJ7 29/09/2016 Call 7.500 4.850 4.850 0.000   0 4.925
BXBUK7 29/09/2016 Put 7.500 0.001 0.001 0.000   0 0.001
BXBTX7 29/09/2016 Call 8.000 4.355 4.355 0.000   0 4.430
BXBTY7 29/09/2016 Put 8.000 0.002 0.002 0.000   0 0.002
BXBW97 29/09/2016 Call 8.250 4.105 4.105 0.000   0 4.185
BXBWA7 29/09/2016 Put 8.250 0.004 0.004 0.000   0 0.004
BXBBW8 29/09/2016 Call 8.260 3.965 3.965 0.000   0 4.045
BXBBV8 29/09/2016 Put 8.260 0.004 0.004 0.000   0 0.004
BXBQV7 29/09/2016 Call 8.500 3.860 3.860 0.000   0 3.940
BXBQW7 29/09/2016 Put 8.500 0.006 0.006 0.000   0 0.006
BXBBT8 29/09/2016 Call 8.510 3.725 3.725 0.000   0 3.800
BXBBU8 29/09/2016 Put 8.510 0.007 0.007 0.000   0 0.007
BXBWJ7 29/09/2016 Call 8.750 3.620 3.620 0.000   0 3.690
BXBWK7 29/09/2016 Put 8.750 0.010 0.010 0.000   0 0.010
BXBMM7 29/09/2016 Call 9.000 3.375 3.375 0.000   0 3.445
BXBMN7 29/09/2016 Put 9.000 0.015 0.015 0.000   0 0.015
BXBW57 29/09/2016 Call 9.250 3.140 3.140 0.000   0 3.205
BXBW67 29/09/2016 Put 9.250 0.025 0.025 0.000   0 0.025
BXBLG7 29/09/2016 Call 9.500 2.900 2.900 0.000   0 2.965
BXBLH7 29/09/2016 Put 9.500 0.035 0.035 0.000   0 0.035
BXBWB7 29/09/2016 Call 9.750 2.660 2.660 0.000   100 2.725
BXBWC7 29/09/2016 Put 9.750 0.055 0.055 0.000   0 0.050
BXBLX7 29/09/2016 Call 10.000 2.420 2.420 0.000   0 2.485
BXBLY7 29/09/2016 Put 10.000 0.075 0.075 0.000   443 0.070
BXBW77 29/09/2016 Call 10.250 2.190 2.190 0.000   380 2.250
BXBW87 29/09/2016 Put 10.250 0.095 0.095 0.000   0 0.095
BXBLU7 29/09/2016 Call 10.500 1.955 1.955 0.000   0 2.020
BXBLW7 29/09/2016 Put 10.500 0.125 0.125 0.000   0 0.120
BXBWF7 29/09/2016 Call 10.750 1.735 1.735 0.000   0 1.795
BXBWG7 29/09/2016 Put 10.750 0.165 0.165 0.000   279 0.160
BXBLI7 29/09/2016 Call 11.000 1.520 1.520 0.000   850 1.580
BXBLJ7 29/09/2016 Put 11.000 0.210 0.210 0.000   555 0.200
BXBWD7 29/09/2016 Call 11.250 1.315 1.315 0.000   456 1.375
BXBWE7 29/09/2016 Put 11.250 0.265 0.265 0.000   0 0.255
BXBLS7 29/09/2016 Call 11.500 1.125 1.125 0.000   0 1.180
BXBLT7 29/09/2016 Put 11.500 0.330 0.330 0.000   17 0.320
BXBWH7 29/09/2016 Call 11.750 0.945 0.945 0.000   0 1.000
BXBWI7 29/09/2016 Put 11.750 0.415 0.415 0.000   85 0.395
BXBLK7 29/09/2016 Call 12.000 0.785 0.785 0.000   0 0.830
BXBLL7 29/09/2016 Put 12.000 0.510 0.510 0.000   412 0.490
BXBYB7 29/09/2016 Call 12.250 0.635 0.635 0.000   1,856 0.680
BXBYC7 29/09/2016 Put 12.250 0.620 0.620 0.000   400 0.590
BXBLO7 29/09/2016 Call 12.500 0.510 0.510 0.000   0 0.550
BXBLP7 29/09/2016 Put 12.500 0.750 0.750 0.000   0 0.715
BXBYP7 29/09/2016 Call 12.750 0.400 0.400 0.000   63 0.435
BXBYQ7 29/09/2016 Put 12.750 0.895 0.895 0.000   247 0.860
BXBLM7 29/09/2016 Call 13.000 0.310 0.310 0.000   509 0.340
BXBLN7 29/09/2016 Put 13.000 1.060 1.060 0.000   0 1.015
BXBDU8 29/09/2016 Call 13.250 0.235 0.235 0.000   0 0.260
BXBDV8 29/09/2016 Put 13.250 1.240 1.240 0.000   0 1.190
BXBLQ7 29/09/2016 Call 13.500 0.170 0.170 0.000   3,800 0.195
BXBLR7 29/09/2016 Put 13.500 1.430 1.430 0.000   0 1.380
BXBG78 29/09/2016 Call 13.750 0.125 0.125 0.000   0 0.145
BXBG88 29/09/2016 Put 13.750 1.635 1.635 0.000   0 1.580
BXBM87 29/09/2016 Call 14.000 0.090 0.090 0.000   2,024 0.105
BXBM97 29/09/2016 Put 14.000 1.850 1.850 0.000   0 1.790
BXBJS8 29/09/2016 Call 14.250 0.065 0.065 0.000   0 0.075
BXBJT8 29/09/2016 Put 14.250 2.075 2.075 0.000   0 2.010
BXBK98 29/09/2016 Call 14.500 0.045 0.045 0.000   0 0.055
BXBKA8 29/09/2016 Put 14.500 2.305 2.305 0.000   0 2.240
BXBPL8 29/09/2016 Call 14.750 0.030 0.030 0.000   0 0.040
BXBPM8 29/09/2016 Put 14.750 2.550 2.550 0.000   0 2.475
BXBNV8 27/10/2016 Call 0.010 12.235 12.235 0.000   0 12.305
BXBSB8 27/10/2016 Call 10.250 2.190 2.190 0.000   0 2.265
BXBSC8 27/10/2016 Put 10.250 0.130 0.130 0.000   0 0.125
BXBQZ8 27/10/2016 Call 10.500 1.965 1.965 0.000   0 2.040
BXBR18 27/10/2016 Put 10.500 0.160 0.160 0.000   0 0.155
BXBNN8 27/10/2016 Call 10.750 1.750 1.750 0.000   0 1.820
BXBNO8 27/10/2016 Put 10.750 0.200 0.200 0.000   0 0.195
BXBMW8 27/10/2016 Call 11.000 1.545 1.545 0.000   0 1.610
BXBMX8 27/10/2016 Put 11.000 0.250 0.250 0.000   0 0.245
BXBMY8 27/10/2016 Call 11.250 1.355 1.355 0.000   0 1.410
BXBMZ8 27/10/2016 Put 11.250 0.310 0.310 0.000   0 0.300
BXBN58 27/10/2016 Call 11.500 1.165 1.165 0.000   0 1.220
BXBN68 27/10/2016 Put 11.500 0.380 0.380 0.000   200 0.370
BXBNP8 27/10/2016 Call 11.750 0.995 0.995 0.000   0 1.050
BXBNQ8 27/10/2016 Put 11.750 0.470 0.470 0.000   0 0.450
BXBMU8 27/10/2016 Call 12.000 0.840 0.840 0.000   0 0.895
BXBMV8 27/10/2016 Put 12.000 0.570 0.570 0.000   0 0.545
BXBNL8 27/10/2016 Call 12.250 0.695 0.695 0.000   0 0.745
BXBNM8 27/10/2016 Put 12.250 0.680 0.680 0.000   0 0.650
BXBNR8 27/10/2016 Call 12.500 0.570 0.570 0.000   0 0.620
BXBNS8 27/10/2016 Put 12.500 0.805 0.805 0.000   0 0.775
BXBMS8 27/10/2016 Call 12.750 0.460 0.460 0.000   0 0.505
BXBMT8 27/10/2016 Put 12.750 0.950 0.950 0.000   0 0.915
BXBN38 27/10/2016 Call 13.000 0.365 0.365 0.000   8 0.405
BXBN48 27/10/2016 Put 13.000 1.110 1.110 0.000   0 1.070
BXBN98 27/10/2016 Call 13.250 0.290 0.290 0.000   0 0.320
BXBNK8 27/10/2016 Put 13.250 1.280 1.280 0.000   0 1.235
BXBNT8 27/10/2016 Call 13.500 0.220 0.220 0.000   0 0.250
BXBNU8 27/10/2016 Put 13.500 1.470 1.470 0.000   0 1.420
BXBMQ8 27/10/2016 Call 13.750 0.170 0.170 0.000   0 0.190
BXBMR8 27/10/2016 Put 13.750 1.670 1.670 0.000   0 1.620
BXBN18 27/10/2016 Call 14.000 0.130 0.130 0.000   0 0.145
BXBN28 27/10/2016 Put 14.000 1.880 1.880 0.000   0 1.825
BXBN78 27/10/2016 Call 14.250 0.095 0.095 0.000   0 0.105
BXBN88 27/10/2016 Put 14.250 2.100 2.100 0.000   0 2.040
BXBNW8 27/10/2016 Call 14.500 0.070 0.070 0.000   0 0.080
BXBNX8 27/10/2016 Put 14.500 2.325 2.325 0.000   0 2.260
BXBPN8 27/10/2016 Call 14.750 0.055 0.055 0.000   0 0.060
BXBPO8 27/10/2016 Put 14.750 2.560 2.560 0.000   0 2.485
BXBQU8 24/11/2016 Call 0.010 12.255 12.255 0.000   0 12.330
BXBSD8 24/11/2016 Call 10.250 2.220 2.220 0.000   0 2.290
BXBSE8 24/11/2016 Put 10.250 0.165 0.165 0.000   0 0.155
BXBR28 24/11/2016 Call 10.500 1.995 1.995 0.000   0 2.070
BXBR38 24/11/2016 Put 10.500 0.200 0.200 0.000   0 0.195
BXBQX8 24/11/2016 Call 10.750 1.785 1.785 0.000   0 1.855
BXBQY8 24/11/2016 Put 10.750 0.250 0.250 0.000   0 0.235
BXBQV8 24/11/2016 Call 11.000 1.585 1.585 0.000   0 1.655
BXBQW8 24/11/2016 Put 11.000 0.300 0.300 0.000   0 0.285
BXBQC8 24/11/2016 Call 11.250 1.400 1.400 0.000   0 1.460
BXBQD8 24/11/2016 Put 11.250 0.365 0.365 0.000   0 0.350
BXBQO8 24/11/2016 Call 11.500 1.220 1.220 0.000   0 1.280
BXBQP8 24/11/2016 Put 11.500 0.440 0.440 0.000   0 0.420
BXBQ28 24/11/2016 Call 11.750 1.055 1.055 0.000   0 1.110
BXBQ38 24/11/2016 Put 11.750 0.525 0.525 0.000   0 0.505
BXBQA8 24/11/2016 Call 12.000 0.905 0.905 0.000   0 0.955
BXBQB8 24/11/2016 Put 12.000 0.630 0.630 0.000   0 0.600
BXBQI8 24/11/2016 Call 12.250 0.765 0.765 0.000   0 0.805
BXBQJ8 24/11/2016 Put 12.250 0.740 0.740 0.000   0 0.710
BXBQQ8 24/11/2016 Call 12.500 0.635 0.635 0.000   0 0.680
BXBQR8 24/11/2016 Put 12.500 0.865 0.865 0.000   0 0.835
BXBPZ8 24/11/2016 Call 12.750 0.530 0.530 0.000   0 0.565
BXBQ18 24/11/2016 Put 12.750 1.005 1.005 0.000   0 0.975
BXBQ88 24/11/2016 Call 13.000 0.430 0.430 0.000   0 0.460
BXBQ98 24/11/2016 Put 13.000 1.160 1.160 0.000   0 1.125
BXBQG8 24/11/2016 Call 13.250 0.345 0.345 0.000   0 0.375
BXBQH8 24/11/2016 Put 13.250 1.325 1.325 0.000   0 1.290
BXBQM8 24/11/2016 Call 13.500 0.280 0.280 0.000   500 0.300
BXBQN8 24/11/2016 Put 13.500 1.510 1.510 0.000   0 1.465
BXBQ68 24/11/2016 Call 13.750 0.220 0.220 0.000   0 0.240
BXBQ78 24/11/2016 Put 13.750 1.705 1.705 0.000   0 1.650
BXBQE8 24/11/2016 Call 14.000 0.165 0.165 0.000   0 0.190
BXBQF8 24/11/2016 Put 14.000 1.915 1.915 0.000   0 1.850
BXBQS8 24/11/2016 Call 14.250 0.130 0.130 0.000   0 0.145
BXBQT8 24/11/2016 Put 14.250 2.130 2.130 0.000   0 2.060
BXBQK8 24/11/2016 Call 14.500 0.095 0.095 0.000   0 0.110
BXBQL8 24/11/2016 Put 14.500 2.350 2.350 0.000   0 2.275
BXBQ48 24/11/2016 Call 14.750 0.065 0.065 0.000   0 0.080
BXBQ58 24/11/2016 Put 14.750 2.575 2.575 0.000   0 2.490
BXBL68 22/12/2016 Call 0.010 12.280 12.280 0.000   0 12.350
BXBEP9 22/12/2016 Call 6.500 5.845 5.845 0.000   0 5.920
BXBEQ9 22/12/2016 Put 6.500 0.001 0.001 0.000   0 0.001
BXBZU8 22/12/2016 Call 7.000 5.355 5.355 0.000   0 5.425
BXBZV8 22/12/2016 Put 7.000 0.003 0.003 0.000   0 0.004
BXBB49 22/12/2016 Call 7.500 4.860 4.860 0.000   0 4.930
BXBB59 22/12/2016 Put 7.500 0.008 0.008 0.000   24 0.010
BXBZY8 22/12/2016 Call 8.000 4.370 4.370 0.000   0 4.435
BXBB19 22/12/2016 Put 8.000 0.020 0.020 0.000   40 0.020
BXBB89 22/12/2016 Call 8.500 3.880 3.880 0.000   0 3.950
BXBB99 22/12/2016 Put 8.500 0.040 0.040 0.000   20 0.040
BXBF78 22/12/2016 Call 8.750 3.635 3.635 0.000   0 3.710
BXBF88 22/12/2016 Put 8.750 0.055 0.055 0.000   0 0.055
BXBZW8 22/12/2016 Call 9.000 3.395 3.395 0.000   0 3.470
BXBZX8 22/12/2016 Put 9.000 0.070 0.070 0.000   170 0.070
BXBC68 22/12/2016 Call 9.250 3.160 3.160 0.000   0 3.230
BXBC78 22/12/2016 Put 9.250 0.090 0.090 0.000   500 0.090
BXBBH9 22/12/2016 Call 9.500 2.925 2.925 0.000   1,588 2.995
BXBBI9 22/12/2016 Put 9.500 0.110 0.110 0.000   0 0.110
BXBCF8 22/12/2016 Call 9.750 2.695 2.695 0.000   0 2.765
BXBCG8 22/12/2016 Put 9.750 0.135 0.135 0.000   500 0.135
BXBB29 22/12/2016 Call 10.000 2.470 2.470 0.000   73 2.540
BXBB39 22/12/2016 Put 10.000 0.165 0.165 0.000   0 0.160
BXBBZ8 22/12/2016 Call 10.250 2.250 2.250 0.000   0 2.320
BXBC18 22/12/2016 Put 10.250 0.205 0.205 0.000   0 0.195
BXBBF9 22/12/2016 Call 10.500 2.035 2.035 0.000   1,199 2.105
BXBBG9 22/12/2016 Put 10.500 0.245 0.245 0.000   74 0.230
BXBC88 22/12/2016 Call 10.750 1.830 1.830 0.000   0 1.900
BXBC98 22/12/2016 Put 10.750 0.295 0.295 0.000   0 0.280
BXBSN8 22/12/2016 Call 10.760 1.805 1.805 0.000      
BXBSO8 22/12/2016 Put 10.760 0.295 0.295 0.000      
BXBB69 22/12/2016 Call 11.000 1.635 1.635 0.000   0 1.700
BXBB79 22/12/2016 Put 11.000 0.350 0.350 0.000   70 0.330
BXBSQ8 22/12/2016 Call 11.010 1.615 1.615 0.000      
BXBSP8 22/12/2016 Put 11.010 0.350 0.350 0.000      
BXBC28 22/12/2016 Call 11.250 1.455 1.455 0.000   0 1.515
BXBC38 22/12/2016 Put 11.250 0.420 0.420 0.000   0 0.400
BXBET9 22/12/2016 Call 11.500 1.285 1.285 0.000   0 1.340
BXBEU9 22/12/2016 Put 11.500 0.500 0.500 0.000   0 0.470
BXBCJ8 22/12/2016 Call 11.750 1.120 1.120 0.000   675 1.175
BXBCK8 22/12/2016 Put 11.750 0.585 0.585 0.000   62 0.555
BXBRZ7 22/12/2016 Call 12.000 0.975 0.975 0.000   700 1.025
BXBS17 22/12/2016 Put 12.000 0.685 0.685 0.000   60 0.655
BXBC48 22/12/2016 Call 12.250 0.840 0.840 0.000   200 0.885
BXBC58 22/12/2016 Put 12.250 0.795 0.795 0.000   200 0.765
BXBRX7 22/12/2016 Call 12.500 0.715 0.715 0.000   0 0.760
BXBRY7 22/12/2016 Put 12.500 0.920 0.920 0.000   800 0.890
BXBCH8 22/12/2016 Call 12.750 0.610 0.610 0.000   0 0.645
BXBCI8 22/12/2016 Put 12.750 1.060 1.060 0.000   0 1.025
BXBS67 22/12/2016 Call 13.000 0.505 0.505 0.000   775 0.540
BXBS77 22/12/2016 Put 13.000 1.210 1.210 0.000   0 1.170
BXBDW8 22/12/2016 Call 13.250 0.420 0.420 0.000   1,026 0.450
BXBDX8 22/12/2016 Put 13.250 1.375 1.375 0.000   25 1.335
BXBSA7 22/12/2016 Call 13.500 0.345 0.345 0.000   1,000 0.370
BXBSB7 22/12/2016 Put 13.500 1.555 1.555 0.000   0 1.505
BXBG98 22/12/2016 Call 13.750 0.275 0.275 0.000   0 0.300
BXBGK8 22/12/2016 Put 13.750 1.740 1.740 0.000   0 1.690
BXBJA8 22/12/2016 Call 14.000 0.225 0.225 0.000   0 0.240
BXBJB8 22/12/2016 Put 14.000 1.945 1.945 0.000   0 1.890
BXBJU8 22/12/2016 Call 14.250 0.175 0.175 0.000   0 0.190
BXBJV8 22/12/2016 Put 14.250 2.155 2.155 0.000   0 2.095
BXBSH8 22/12/2016 Call 14.260 0.175 0.175 0.000      
BXBSI8 22/12/2016 Put 14.260 2.120 2.120 0.000      
BXBKB8 22/12/2016 Call 14.500 0.135 0.135 0.000   0 0.155
BXBKC8 22/12/2016 Put 14.500 2.370 2.370 0.000   0 2.305
BXBSK8 22/12/2016 Call 14.510 0.135 0.135 0.000      
BXBSJ8 22/12/2016 Put 14.510 2.330 2.330 0.000      
BXBPP8 22/12/2016 Call 14.750 0.105 0.105 0.000   0 0.120
BXBPQ8 22/12/2016 Put 14.750 2.585 2.585 0.000   0 2.515
BXBSL8 22/12/2016 Call 14.760 0.105 0.105 0.000      
BXBSM8 22/12/2016 Put 14.760 2.540 2.540 0.000      
BXBMD8 30/03/2017 Call 0.010 12.185 12.185 0.000   0 12.245
BXBX47 30/03/2017 Call 7.500 4.850 4.850 0.000   0 4.930
BXBX57 30/03/2017 Put 7.500 0.030 0.030 0.000   50 0.035
BXBWX7 30/03/2017 Call 8.000 4.355 4.355 0.000   0 4.435
BXBWY7 30/03/2017 Put 8.000 0.060 0.060 0.000   0 0.060
BXBWP7 30/03/2017 Call 8.500 3.875 3.875 0.000   0 3.950
BXBWQ7 30/03/2017 Put 8.500 0.100 0.100 0.000   50 0.095
BXBX27 30/03/2017 Call 9.000 3.410 3.410 0.000   0 3.480
BXBX37 30/03/2017 Put 9.000 0.145 0.145 0.000   0 0.140
BXBWN7 30/03/2017 Call 9.500 2.965 2.965 0.000   0 3.030
BXBWO7 30/03/2017 Put 9.500 0.210 0.210 0.000   0 0.200
BXBWZ7 30/03/2017 Call 10.000 2.540 2.540 0.000   0 2.605
BXBX17 30/03/2017 Put 10.000 0.295 0.295 0.000   25 0.280
BXBMK8 30/03/2017 Call 10.250 2.340 2.340 0.000   0 2.400
BXBML8 30/03/2017 Put 10.250 0.345 0.345 0.000   0 0.330
BXBWL7 30/03/2017 Call 10.500 2.140 2.140 0.000   0 2.200
BXBWM7 30/03/2017 Put 10.500 0.400 0.400 0.000   0 0.380
BXBLR8 30/03/2017 Call 10.750 1.955 1.955 0.000   0 2.015
BXBLS8 30/03/2017 Put 10.750 0.465 0.465 0.000   0 0.445
BXBWV7 30/03/2017 Call 11.000 1.770 1.770 0.000   25 1.830
BXBWW7 30/03/2017 Put 11.000 0.530 0.530 0.000   0 0.510
BXBLH8 30/03/2017 Call 11.250 1.600 1.600 0.000   0 1.655
BXBLI8 30/03/2017 Put 11.250 0.615 0.615 0.000   0 0.590
BXBWR7 30/03/2017 Call 11.500 1.435 1.435 0.000   0 1.485
BXBWS7 30/03/2017 Put 11.500 0.695 0.695 0.000   55 0.675
BXBLL8 30/03/2017 Call 11.750 1.285 1.285 0.000   0 1.335
BXBLM8 30/03/2017 Put 11.750 0.800 0.800 0.000   0 0.770
BXBWT7 30/03/2017 Call 12.000 1.135 1.135 0.000   0 1.185
BXBWU7 30/03/2017 Put 12.000 0.900 0.900 0.000   25 0.870
BXBLF8 30/03/2017 Call 12.250 1.005 1.005 0.000   0 1.050
BXBLG8 30/03/2017 Put 12.250 1.025 1.025 0.000   0 0.985
BXBX87 30/03/2017 Call 12.500 0.880 0.880 0.000   0 0.925
BXBX97 30/03/2017 Put 12.500 1.145 1.145 0.000   0 1.110
BXBNY8 30/03/2017 Call 12.510 0.835 0.835 0.000   200 0.880
BXBNZ8 30/03/2017 Put 12.510 1.145 1.145 0.000   200 1.110
BXBLN8 30/03/2017 Call 12.750 0.770 0.770 0.000   0 0.810
BXBLO8 30/03/2017 Put 12.750 1.290 1.290 0.000   0 1.245
BXBYJ7 30/03/2017 Call 13.000 0.665 0.665 0.000   800 0.705
BXBYK7 30/03/2017 Put 13.000 1.435 1.435 0.000   0 1.390
BXBP28 30/03/2017 Call 13.010 0.630 0.630 0.000   0 0.670
BXBP18 30/03/2017 Put 13.010 1.435 1.435 0.000   0 1.385
BXBLJ8 30/03/2017 Call 13.250 0.575 0.575 0.000   0 0.610
BXBLK8 30/03/2017 Put 13.250 1.600 1.600 0.000   0 1.545
BXBD88 30/03/2017 Call 13.500 0.490 0.490 0.000   0 0.525
BXBD98 30/03/2017 Put 13.500 1.765 1.765 0.000   0 1.710
BXBLP8 30/03/2017 Call 13.750 0.415 0.415 0.000   0 0.450
BXBLQ8 30/03/2017 Put 13.750 1.945 1.945 0.000   0 1.885
BXBGL8 30/03/2017 Call 14.000 0.350 0.350 0.000   0 0.380
BXBGM8 30/03/2017 Put 14.000 2.130 2.130 0.000   0 2.070
BXBMO8 30/03/2017 Call 14.250 0.295 0.295 0.000   0 0.320
BXBMP8 30/03/2017 Put 14.250 2.325 2.325 0.000   0 2.260
BXBJC8 30/03/2017 Call 14.500 0.245 0.245 0.000   0 0.265
BXBJD8 30/03/2017 Put 14.500 2.520 2.520 0.000   0 2.460
BXBPR8 30/03/2017 Call 14.750 0.205 0.205 0.000   0 0.225
BXBPS8 30/03/2017 Put 14.750 2.725 2.725 0.000   0 2.665
BXBKJ8 30/03/2017 Call 15.000 0.170 0.170 0.000   0 0.190
BXBKK8 30/03/2017 Put 15.000 2.940 2.940 0.000   0 2.875
BXBS88 29/06/2017 Call 0.010 12.235 12.235 0.000   0 12.305
BXBFI8 29/06/2017 Call 8.000 4.365 4.365 0.000   0 4.445
BXBFJ8 29/06/2017 Put 8.000 0.110 0.110 0.000   0 0.100
BXBDY8 29/06/2017 Call 8.500 3.900 3.900 0.000   0 3.975
BXBDZ8 29/06/2017 Put 8.500 0.155 0.155 0.000   0 0.145
BXBD28 29/06/2017 Call 9.000 3.460 3.460 0.000   0 3.525
BXBD38 29/06/2017 Put 9.000 0.215 0.215 0.000   0 0.205
BXBCR8 29/06/2017 Call 9.500 3.035 3.035 0.000   0 3.090
BXBCS8 29/06/2017 Put 9.500 0.290 0.290 0.000   0 0.280
BXBCZ8 29/06/2017 Call 10.000 2.635 2.635 0.000   0 2.680
BXBD18 29/06/2017 Put 10.000 0.385 0.385 0.000   0 0.375
BXBSF8 29/06/2017 Call 10.250 2.435 2.435 0.000   0 2.480
BXBSG8 29/06/2017 Put 10.250 0.440 0.440 0.000   0 0.425
BXBCT8 29/06/2017 Call 10.500 2.245 2.245 0.000   0 2.295
BXBCU8 29/06/2017 Put 10.500 0.505 0.505 0.000   2,000 0.490
BXBRJ8 29/06/2017 Call 10.750 2.060 2.060 0.000   0 2.110
BXBRK8 29/06/2017 Put 10.750 0.575 0.575 0.000   0 0.555
BXBCP8 29/06/2017 Call 11.000 1.885 1.885 0.000   0 1.935
BXBCQ8 29/06/2017 Put 11.000 0.655 0.655 0.000   0 0.630
BXBR68 29/06/2017 Call 11.250 1.720 1.720 0.000   0 1.770
BXBR78 29/06/2017 Put 11.250 0.735 0.735 0.000   0 0.715
BXBCV8 29/06/2017 Call 11.500 1.560 1.560 0.000   0 1.610
BXBCW8 29/06/2017 Put 11.500 0.830 0.830 0.000   0 0.800
BXBRL8 29/06/2017 Call 11.750 1.415 1.415 0.000   0 1.460
BXBRM8 29/06/2017 Put 11.750 0.930 0.930 0.000   0 0.905
BXBCN8 29/06/2017 Call 12.000 1.270 1.270 0.000   0 1.315
BXBCO8 29/06/2017 Put 12.000 1.035 1.035 0.000   0 1.010
BXBR48 29/06/2017 Call 12.250 1.140 1.140 0.000   0 1.185
BXBR58 29/06/2017 Put 12.250 1.160 1.160 0.000   0 1.125
BXBCX8 29/06/2017 Call 12.500 1.015 1.015 0.000   0 1.060
BXBCY8 29/06/2017 Put 12.500 1.285 1.285 0.000   0 1.250
BXBRH8 29/06/2017 Call 12.750 0.905 0.905 0.000   0 0.945
BXBRI8 29/06/2017 Put 12.750 1.420 1.420 0.000   0 1.385
BXBCL8 29/06/2017 Call 13.000 0.805 0.805 0.000   0 0.840
BXBCM8 29/06/2017 Put 13.000 1.565 1.565 0.000   0 1.525
BXBR88 29/06/2017 Call 13.250 0.705 0.705 0.000   0 0.740
BXBR98 29/06/2017 Put 13.250 1.715 1.715 0.000   0 1.675
BXBDK8 29/06/2017 Call 13.500 0.625 0.625 0.000   0 0.655
BXBDL8 29/06/2017 Put 13.500 1.880 1.880 0.000   0 1.835
BXBRN8 29/06/2017 Call 13.750 0.540 0.540 0.000   0 0.575
BXBRO8 29/06/2017 Put 13.750 2.050 2.050 0.000   0 2.005
BXBGN8 29/06/2017 Call 14.000 0.475 0.475 0.000   0 0.505
BXBGO8 29/06/2017 Put 14.000 2.235 2.235 0.000   0 2.180
BXBRF8 29/06/2017 Call 14.250 0.410 0.410 0.000   0 0.440
BXBRG8 29/06/2017 Put 14.250 2.415 2.415 0.000   0 2.365
BXBJE8 29/06/2017 Call 14.500 0.355 0.355 0.000   2,000 0.380
BXBJF8 29/06/2017 Put 14.500 2.610 2.610 0.000   0 2.555
BXBKL8 29/06/2017 Call 15.000 0.265 0.265 0.000   0 0.275
BXBKM8 29/06/2017 Put 15.000 3.015 3.015 0.000   0 2.960
BXBLY8 28/09/2017 Call 10.000 2.555 2.555 0.000   0 2.615
BXBLZ8 28/09/2017 Put 10.000 0.340 0.340 0.000   0 0.330
BXBLT8 28/09/2017 Call 10.500 2.190 2.190 0.000   0 2.245
BXBLU8 28/09/2017 Put 10.500 0.485 0.485 0.000   0 0.470
BXBM78 28/09/2017 Call 11.000 1.865 1.865 0.000   0 1.915
BXBM88 28/09/2017 Put 11.000 0.660 0.660 0.000   0 0.640
BXBM18 28/09/2017 Call 11.500 1.570 1.570 0.000   0 1.620
BXBM28 28/09/2017 Put 11.500 0.875 0.875 0.000   0 0.850
BXBM98 28/09/2017 Call 12.000 1.315 1.315 0.000   0 1.355
BXBMA8 28/09/2017 Put 12.000 1.115 1.115 0.000   0 1.085
BXBM38 28/09/2017 Call 12.500 1.090 1.090 0.000   0 1.130
BXBM48 28/09/2017 Put 12.500 1.390 1.390 0.000   0 1.355
BXBMB8 28/09/2017 Call 13.000 0.900 0.900 0.000   0 0.935
BXBMC8 28/09/2017 Put 13.000 1.700 1.700 0.000   0 1.660
BXBLW8 28/09/2017 Call 13.500 0.740 0.740 0.000   0 0.765
BXBLX8 28/09/2017 Put 13.500 2.035 2.035 0.000   0 1.995
BXBM58 28/09/2017 Call 14.000 0.600 0.600 0.000   0 0.625
BXBM68 28/09/2017 Put 14.000 2.395 2.395 0.000   0 2.345
BXBMI8 28/09/2017 Call 14.500 0.485 0.485 0.000   0 0.505
BXBMJ8 28/09/2017 Put 14.500 2.770 2.770 0.000   0 2.725
BXBP38 28/09/2017 Call 15.000 0.390 0.390 0.000   0 0.410
BXBP48 28/09/2017 Put 15.000 3.175 3.175 0.000   0 3.125
BXBS98 21/12/2017 Call 10.000 2.705 2.705 0.000   0 2.760
BXBSA8 21/12/2017 Put 10.000 0.470 0.470 0.000   0 0.455
BXBRT8 21/12/2017 Call 10.500 2.370 2.370 0.000   0 2.425
BXBRU8 21/12/2017 Put 10.500 0.635 0.635 0.000   0 0.620
BXBS68 21/12/2017 Call 11.000 2.070 2.070 0.000   0 2.120
BXBS78 21/12/2017 Put 11.000 0.830 0.830 0.000   0 0.810
BXBRX8 21/12/2017 Call 11.500 1.800 1.800 0.000   0 1.845
BXBRY8 21/12/2017 Put 11.500 1.050 1.050 0.000   0 1.025
BXBS28 21/12/2017 Call 12.000 1.555 1.555 0.000   0 1.595
BXBS38 21/12/2017 Put 12.000 1.300 1.300 0.000   0 1.270
BXBRZ8 21/12/2017 Call 12.500 1.340 1.340 0.000   0 1.380
BXBS18 21/12/2017 Put 12.500 1.580 1.580 0.000   0 1.545
BXBS48 21/12/2017 Call 13.000 1.155 1.155 0.000   0 1.190
BXBS58 21/12/2017 Put 13.000 1.890 1.890 0.000   0 1.850
BXBRP8 21/12/2017 Call 13.500 0.985 0.985 0.000   0 1.015
BXBRQ8 21/12/2017 Put 13.500 2.215 2.215 0.000   0 2.175
BXBRV8 21/12/2017 Call 14.000 0.840 0.840 0.000   0 0.870
BXBRW8 21/12/2017 Put 14.000 2.565 2.565 0.000   0 2.520
BXBRR8 21/12/2017 Call 14.500 0.715 0.715 0.000   0 0.740
BXBRS8 21/12/2017 Put 14.500 2.940 2.940 0.000   0 2.890

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.