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 10.650 Up 0.100 10.510 10.700 10.580 10.700 10.490 1,146,892 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT59 29/01/2015 Call 7.250 3.420 3.420 0.000   0 3.420
BXBT69 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSW9 29/01/2015 Call 7.500 3.170 3.170 0.000   0 3.170
BXBSX9 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBRJ9 29/01/2015 Call 7.750 2.920 2.920 0.000   0 2.920
BXBRK9 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.000
BXBRH9 29/01/2015 Call 8.000 2.670 2.670 0.000   0 2.670
BXBRI9 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.000
BXBR29 29/01/2015 Call 8.250 2.420 2.420 0.000   0 2.420
BXBR39 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBR69 29/01/2015 Call 8.500 2.170 2.170 0.000   0 2.170
BXBR79 29/01/2015 Put 8.500 0.001 0.001 0.000   46 0.001
BXBRF9 29/01/2015 Call 8.750 1.925 1.925 0.000   0 1.925
BXBRG9 29/01/2015 Put 8.750 0.002 0.002 0.000   20 0.002
BXBRN9 29/01/2015 Call 9.000 1.675 1.675 0.000   120 1.675
BXBRO9 29/01/2015 Put 9.000 0.004 0.004 0.000   40 0.004
BXBQT9 29/01/2015 Call 9.250 1.425 1.425 0.000   0 1.425
BXBQU9 29/01/2015 Put 9.250 0.008 0.008 0.000   81 0.008
BXBQX9 29/01/2015 Call 9.500 1.180 1.180 0.000   1,001 1.180
BXBQY9 29/01/2015 Put 9.500 0.015 0.015 0.000   2,000 0.015
BXBR89 29/01/2015 Call 9.750 0.940 0.940 0.000   2,327 0.940
BXBR99 29/01/2015 Put 9.750 0.025 0.025 0.000   2,550 0.025
BXBCR7 29/01/2015 Call 9.760 0.930 0.930 0.000   0 0.930
BXBCQ7 29/01/2015 Put 9.760 0.025 0.025 0.000   100 0.025
BXBRL9 29/01/2015 Call 10.000 0.705 0.705 0.725 204 5,846 0.705
BXBRM9 29/01/2015 Put 10.000 0.040 0.040 0.000   300 0.040
BXBCS7 29/01/2015 Call 10.010 0.695 0.695 0.000   160 0.695
BXBCT7 29/01/2015 Put 10.010 0.045 0.045 0.000   2,000 0.045
BXBQV9 29/01/2015 Call 10.250 0.490 0.490 0.000   1,039 0.490
BXBQW9 29/01/2015 Put 10.250 0.075 0.075 0.000   300 0.075
BXBCV7 29/01/2015 Call 10.260 0.480 0.480 0.000   58 0.480
BXBCU7 29/01/2015 Put 10.260 0.075 0.075 0.000   0 0.075
BXBQZ9 29/01/2015 Call 10.500 0.305 0.305 0.280 181 6,627 0.305
BXBR19 29/01/2015 Put 10.500 0.135 0.135 0.000   0 0.135
BXBQR9 29/01/2015 Call 10.750 0.165 0.165 0.000   376 0.165
BXBQS9 29/01/2015 Put 10.750 0.245 0.245 0.210 50 50 0.245
BXBQP9 29/01/2015 Call 11.000 0.085 0.085 0.000   0 0.085
BXBQQ9 29/01/2015 Put 11.000 0.410 0.410 0.000   0 0.410
BXBR49 29/01/2015 Call 11.250 0.040 0.040 0.000   2,000 0.040
BXBR59 29/01/2015 Put 11.250 0.620 0.620 0.000   0 0.620
BXBVV9 29/01/2015 Call 11.500 0.020 0.020 0.000   0 0.020
BXBVW9 29/01/2015 Put 11.500 0.855 0.855 0.000   0 0.855
BXBW89 29/01/2015 Call 11.750 0.010 0.010 0.000   0 0.010
BXBW99 29/01/2015 Put 11.750 1.100 1.100 0.000   0 1.100
BXBBO7 29/01/2015 Call 12.000 0.005 0.005 0.000   0 0.005
BXBBP7 29/01/2015 Put 12.000 1.350 1.350 0.000   0 1.350
BXBC37 29/01/2015 Call 12.250 0.003 0.003 0.000   0 0.003
BXBC47 29/01/2015 Put 12.250 1.600 1.600 0.000   0 1.600
BXBDV7 29/01/2015 Call 12.500 0.001 0.001 0.000   0 0.001
BXBDW7 29/01/2015 Put 12.500 1.850 1.850 0.000   0 1.850
BXBV59 26/02/2015 Call 7.500 3.185 3.185 0.000   0 3.185
BXBV69 26/02/2015 Put 7.500 0.010 0.010 0.000   0 0.010
BXBV99 26/02/2015 Call 7.750 2.935 2.935 0.000   0 2.935
BXBVA9 26/02/2015 Put 7.750 0.015 0.015 0.000   0 0.015
BXBVJ9 26/02/2015 Call 8.000 2.690 2.690 0.000   0 2.690
BXBVK9 26/02/2015 Put 8.000 0.020 0.020 0.000   0 0.020
BXBUO9 26/02/2015 Call 8.250 2.440 2.440 0.000   0 2.440
BXBUP9 26/02/2015 Put 8.250 0.025 0.025 0.000   0 0.025
BXBV19 26/02/2015 Call 8.500 2.195 2.195 0.000   140 2.195
BXBV29 26/02/2015 Put 8.500 0.025 0.025 0.000   0 0.025
BXBV79 26/02/2015 Call 8.750 1.950 1.950 0.000   0 1.950
BXBV89 26/02/2015 Put 8.750 0.030 0.030 0.000   300 0.030
BXBVH9 26/02/2015 Call 9.000 1.705 1.705 0.000   0 1.705
BXBVI9 26/02/2015 Put 9.000 0.035 0.035 0.000   0 0.035
BXBUS9 26/02/2015 Call 9.250 1.465 1.465 0.000   0 1.465
BXBUT9 26/02/2015 Put 9.250 0.040 0.040 0.000   1,030 0.040
BXBUY9 26/02/2015 Call 9.500 1.230 1.230 0.000   100 1.230
BXBUZ9 26/02/2015 Put 9.500 0.050 0.050 0.000   0 0.050
BXBVD9 26/02/2015 Call 9.750 1.000 1.000 0.000   2,000 1.000
BXBVE9 26/02/2015 Put 9.750 0.065 0.065 0.000   1,408 0.065
BXBUU9 26/02/2015 Call 10.000 0.785 0.785 0.000   3,475 0.785
BXBUV9 26/02/2015 Put 10.000 0.095 0.095 0.000   60 0.095
BXBV39 26/02/2015 Call 10.250 0.590 0.590 0.000   9,147 0.590
BXBV49 26/02/2015 Put 10.250 0.145 0.145 0.000   0 0.145
BXBVB9 26/02/2015 Call 10.500 0.415 0.415 0.000   2,051 0.415
BXBVC9 26/02/2015 Put 10.500 0.225 0.225 0.000   2,500 0.225
BXBVF9 26/02/2015 Call 10.750 0.275 0.275 0.000   2,133 0.275
BXBVG9 26/02/2015 Put 10.750 0.335 0.335 0.000   453 0.335
BXBUW9 26/02/2015 Call 11.000 0.175 0.175 0.000   30 0.175
BXBUX9 26/02/2015 Put 11.000 0.485 0.485 0.000   0 0.485
BXBVP9 26/02/2015 Call 11.250 0.105 0.105 0.000   0 0.105
BXBVQ9 26/02/2015 Put 11.250 0.670 0.670 0.000   0 0.670
BXBVX9 26/02/2015 Call 11.500 0.065 0.065 0.050 200 200 0.065
BXBVY9 26/02/2015 Put 11.500 0.880 0.880 0.000   0 0.880
BXBWA9 26/02/2015 Call 11.750 0.045 0.045 0.000   0 0.045
BXBWB9 26/02/2015 Put 11.750 1.110 1.110 0.000   0 1.110
BXBBQ7 26/02/2015 Call 12.000 0.035 0.035 0.000   0 0.035
BXBBR7 26/02/2015 Put 12.000 1.355 1.355 0.000   0 1.355
BXBC57 26/02/2015 Call 12.250 0.030 0.030 0.000   0 0.030
BXBC67 26/02/2015 Put 12.250 1.605 1.605 0.000   0 1.605
BXBDX7 26/02/2015 Call 12.500 0.025 0.025 0.000   0 0.025
BXBDY7 26/02/2015 Put 12.500 1.855 1.855 0.000   0 1.855
BXBLU9 26/03/2015 Call 0.010 10.555 10.555 0.000   77,736 10.555
BXBJ89 26/03/2015 Call 5.910 4.775 4.775 0.000   0 4.775
BXBJ99 26/03/2015 Put 5.910 0.002 0.002 0.000   125 0.002
BXBJA9 26/03/2015 Call 6.360 4.330 4.330 0.000   0 4.330
BXBJB9 26/03/2015 Put 6.360 0.005 0.005 0.000   0 0.005
BXBYN8 26/03/2015 Call 6.800 3.890 3.890 0.000   0 3.890
BXBYO8 26/03/2015 Put 6.800 0.010 0.010 0.000   0 0.010
BXBJ29 26/03/2015 Call 6.820 3.870 3.870 0.000   0 3.870
BXBJ39 26/03/2015 Put 6.820 0.010 0.010 0.000   31 0.010
BXBJC9 26/03/2015 Call 7.270 3.425 3.425 0.000   1,124 3.425
BXBJD9 26/03/2015 Put 7.270 0.020 0.020 0.000   31 0.020
BXBT79 26/03/2015 Call 7.500 3.195 3.195 0.000   0 3.195
BXBT89 26/03/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBIZ9 26/03/2015 Call 7.720 2.975 2.975 0.000   0 2.975
BXBJ19 26/03/2015 Put 7.720 0.025 0.025 0.000   0 0.025
BXBRX9 26/03/2015 Call 7.950 2.750 2.750 0.000   0 2.750
BXBRY9 26/03/2015 Put 7.950 0.030 0.030 0.000   0 0.030
BXBIX9 26/03/2015 Call 8.180 2.520 2.520 0.000   0 2.520
BXBIY9 26/03/2015 Put 8.180 0.030 0.030 0.000   180 0.030
BXBS29 26/03/2015 Call 8.400 2.305 2.305 0.000   0 2.305
BXBS39 26/03/2015 Put 8.400 0.035 0.035 0.000   0 0.035
BXBJ69 26/03/2015 Call 8.630 2.075 2.075 0.000   0 2.075
BXBJ79 26/03/2015 Put 8.630 0.035 0.035 0.000   243 0.035
BXBRR9 26/03/2015 Call 8.860 1.850 1.850 0.000   0 1.850
BXBRS9 26/03/2015 Put 8.860 0.045 0.045 0.000   15 0.045
BXBIV9 26/03/2015 Call 9.090 1.630 1.630 0.000   200 1.630
BXBIW9 26/03/2015 Put 9.090 0.050 0.050 0.000   210 0.050
BXBS49 26/03/2015 Call 9.310 1.420 1.420 0.000   22 1.420
BXBS59 26/03/2015 Put 9.310 0.065 0.065 0.000   50 0.065
BXBJ49 26/03/2015 Call 9.540 1.205 1.205 0.000   170 1.205
BXBJ59 26/03/2015 Put 9.540 0.085 0.085 0.000   5 0.085
BXBRP9 26/03/2015 Call 9.770 0.995 0.995 0.000   0 0.995
BXBRQ9 26/03/2015 Put 9.770 0.115 0.115 0.000   341 0.115
BXBL69 26/03/2015 Call 9.990 0.805 0.805 0.810 31 2,930 0.805
BXBL79 26/03/2015 Put 9.990 0.160 0.160 0.000   0 0.160
BXBRZ9 26/03/2015 Call 10.220 0.625 0.625 0.625 25 1,136 0.625
BXBS19 26/03/2015 Put 10.220 0.220 0.220 0.000   0 0.220
BXBMA9 26/03/2015 Call 10.450 0.470 0.470 0.000   1,018 0.470
BXBMB9 26/03/2015 Put 10.450 0.305 0.305 0.000   0 0.305
BXBRT9 26/03/2015 Call 10.670 0.340 0.340 0.000   0 0.340
BXBRU9 26/03/2015 Put 10.670 0.410 0.410 0.000   0 0.410
BXBZK8 26/03/2015 Call 10.870 0.250 0.250 0.000   0 0.250
BXBZL8 26/03/2015 Put 10.870 0.525 0.525 0.000   0 0.525
BXBSO9 26/03/2015 Call 11.130 0.160 0.160 0.000   197 0.160
BXBSP9 26/03/2015 Put 11.130 0.705 0.705 0.000   0 0.705
BXBWC9 26/03/2015 Call 11.580 0.070 0.070 0.000   0 0.070
BXBWD9 26/03/2015 Put 11.580 1.065 1.065 0.000   0 1.065
BXBBS7 26/03/2015 Call 11.810 0.045 0.045 0.000   0 0.045
BXBBT7 26/03/2015 Put 11.810 1.275 1.275 0.000   0 1.275
BXBC77 26/03/2015 Call 12.040 0.035 0.035 0.000   0 0.035
BXBC87 26/03/2015 Put 12.040 1.490 1.490 0.000   0 1.490
BXBDZ7 26/03/2015 Call 12.260 0.030 0.030 0.000   0 0.030
BXBE17 26/03/2015 Put 12.260 1.710 1.710 0.000   0 1.710
BXBY29 23/04/2015 Call 7.500 3.195 3.195 0.000   0 3.195
BXBY39 23/04/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBY49 23/04/2015 Call 7.750 2.945 2.945 0.000   0 2.945
BXBY59 23/04/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBY69 23/04/2015 Call 8.000 2.700 2.700 0.000   0 2.700
BXBY79 23/04/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBY89 23/04/2015 Call 8.250 2.450 2.450 0.000   0 2.450
BXBY99 23/04/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBYA9 23/04/2015 Call 8.500 2.205 2.205 0.000   0 2.205
BXBYB9 23/04/2015 Put 8.500 0.035 0.035 0.000   0 0.035
BXBYC9 23/04/2015 Call 8.750 1.960 1.960 0.000   330 1.960
BXBYD9 23/04/2015 Put 8.750 0.045 0.045 0.000   0 0.045
BXBYE9 23/04/2015 Call 9.000 1.720 1.720 0.000   0 1.720
BXBYF9 23/04/2015 Put 9.000 0.055 0.055 0.000   0 0.055
BXBYG9 23/04/2015 Call 9.250 1.485 1.485 0.000   0 1.485
BXBYH9 23/04/2015 Put 9.250 0.075 0.075 0.000   0 0.075
BXBYI9 23/04/2015 Call 9.500 1.255 1.255 0.000   0 1.255
BXBYJ9 23/04/2015 Put 9.500 0.100 0.100 0.000   0 0.100
BXBYK9 23/04/2015 Call 9.750 1.035 1.035 0.000   0 1.035
BXBYL9 23/04/2015 Put 9.750 0.140 0.140 0.000   0 0.140
BXBYM9 23/04/2015 Call 10.000 0.825 0.825 0.000   0 0.825
BXBYN9 23/04/2015 Put 10.000 0.200 0.200 0.000   0 0.200
BXBYO9 23/04/2015 Call 10.250 0.635 0.635 0.000   1,000 0.635
BXBYP9 23/04/2015 Put 10.250 0.275 0.275 0.000   0 0.275
BXBYQ9 23/04/2015 Call 10.500 0.470 0.470 0.000   0 0.470
BXBYR9 23/04/2015 Put 10.500 0.375 0.375 0.000   0 0.375
BXBYS9 23/04/2015 Call 10.750 0.335 0.335 0.000   0 0.335
BXBYT9 23/04/2015 Put 10.750 0.500 0.500 0.000   0 0.500
BXBYU9 23/04/2015 Call 11.000 0.230 0.230 0.000   250 0.230
BXBYV9 23/04/2015 Put 11.000 0.650 0.650 0.000   0 0.650
BXBYW9 23/04/2015 Call 11.250 0.155 0.155 0.000   250 0.155
BXBYX9 23/04/2015 Put 11.250 0.830 0.830 0.000   0 0.830
BXBYZ9 23/04/2015 Call 11.500 0.105 0.105 0.000   0 0.105
BXBZ19 23/04/2015 Put 11.500 1.025 1.025 0.000   0 1.025
BXBBF7 23/04/2015 Call 11.750 0.070 0.070 0.000   0 0.070
BXBBG7 23/04/2015 Put 11.750 1.240 1.240 0.000   0 1.240
BXBBU7 23/04/2015 Call 12.000 0.050 0.050 0.000   0 0.050
BXBBV7 23/04/2015 Put 12.000 1.470 1.470 0.000   0 1.470
BXBC97 23/04/2015 Call 12.250 0.035 0.035 0.000   0 0.035
BXBCF7 23/04/2015 Put 12.250 1.710 1.710 0.000   0 1.710
BXBE27 23/04/2015 Call 12.500 0.030 0.030 0.000   0 0.030
BXBE37 23/04/2015 Put 12.500 1.950 1.950 0.000   0 1.950
BXBB87 28/05/2015 Call 7.750 2.950 2.950 0.000   0 2.950
BXBB97 28/05/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBZU9 28/05/2015 Call 8.000 2.700 2.700 0.000   0 2.700
BXBZV9 28/05/2015 Put 8.000 0.035 0.035 0.000   0 0.035
BXBZE9 28/05/2015 Call 8.250 2.455 2.455 0.000   0 2.455
BXBZF9 28/05/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBZM9 28/05/2015 Call 8.500 2.210 2.210 0.000   0 2.210
BXBZN9 28/05/2015 Put 8.500 0.040 0.040 0.000   0 0.040
BXBB47 28/05/2015 Call 8.750 1.965 1.965 0.000   0 1.965
BXBB57 28/05/2015 Put 8.750 0.050 0.050 0.000   0 0.050
BXBZS9 28/05/2015 Call 9.000 1.725 1.725 0.000   0 1.725
BXBZT9 28/05/2015 Put 9.000 0.070 0.070 0.000   0 0.070
BXBZC9 28/05/2015 Call 9.250 1.495 1.495 0.000   0 1.495
BXBZD9 28/05/2015 Put 9.250 0.090 0.090 0.000   0 0.090
BXBZO9 28/05/2015 Call 9.500 1.270 1.270 0.000   0 1.270
BXBZP9 28/05/2015 Put 9.500 0.125 0.125 0.000   0 0.125
BXBB67 28/05/2015 Call 9.750 1.060 1.060 0.000   0 1.060
BXBB77 28/05/2015 Put 9.750 0.170 0.170 0.000   0 0.170
BXBZG9 28/05/2015 Call 10.000 0.865 0.865 0.000   0 0.865
BXBZH9 28/05/2015 Put 10.000 0.230 0.230 0.000   0 0.230
BXBB27 28/05/2015 Call 10.250 0.690 0.690 0.000   0 0.690
BXBB37 28/05/2015 Put 10.250 0.310 0.310 0.000   0 0.310
BXBZY9 28/05/2015 Call 10.500 0.530 0.530 0.000   0 0.530
BXBB17 28/05/2015 Put 10.500 0.410 0.410 0.000   0 0.410
BXBZQ9 28/05/2015 Call 10.750 0.400 0.400 0.000   0 0.400
BXBZR9 28/05/2015 Put 10.750 0.530 0.530 0.000   0 0.530
BXBZI9 28/05/2015 Call 11.000 0.290 0.290 0.000   0 0.290
BXBZJ9 28/05/2015 Put 11.000 0.670 0.670 0.000   0 0.670
BXBZK9 28/05/2015 Call 11.250 0.205 0.205 0.000   0 0.205
BXBZL9 28/05/2015 Put 11.250 0.840 0.840 0.000   0 0.840
BXBZW9 28/05/2015 Call 11.500 0.145 0.145 0.000   0 0.145
BXBZX9 28/05/2015 Put 11.500 1.025 1.025 0.000   0 1.025
BXBBH7 28/05/2015 Call 11.750 0.100 0.100 0.000   0 0.100
BXBBI7 28/05/2015 Put 11.750 1.235 1.235 0.000   0 1.235
BXBBW7 28/05/2015 Call 12.000 0.065 0.065 0.000   0 0.065
BXBBX7 28/05/2015 Put 12.000 1.460 1.460 0.000   0 1.460
BXBCG7 28/05/2015 Call 12.250 0.045 0.045 0.000   0 0.045
BXBCH7 28/05/2015 Put 12.250 1.700 1.700 0.000   0 1.700
BXBE47 28/05/2015 Call 12.500 0.030 0.030 0.000   0 0.030
BXBE57 28/05/2015 Put 12.500 1.945 1.945 0.000   0 1.945
BXBKT9 25/06/2015 Call 0.010 10.630 10.630 0.000   0 10.630
BXBW58 25/06/2015 Call 5.000 5.680 5.680 0.000   0 5.680
BXBW48 25/06/2015 Put 5.000 0.002 0.002 0.000   0 0.002
BXBW68 25/06/2015 Call 5.450 5.230 5.230 0.000   0 5.230
BXBW78 25/06/2015 Put 5.450 0.006 0.006 0.000   31 0.006
BXBW98 25/06/2015 Call 5.910 4.775 4.775 0.000   0 4.775
BXBW88 25/06/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBWA8 25/06/2015 Call 6.360 4.325 4.325 0.000   0 4.325
BXBWB8 25/06/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYP8 25/06/2015 Call 6.800 3.890 3.890 0.000   0 3.890
BXBYQ8 25/06/2015 Put 6.800 0.025 0.025 0.000   0 0.025
BXBWD8 25/06/2015 Call 6.820 3.870 3.870 0.000   0 3.870
BXBWC8 25/06/2015 Put 6.820 0.025 0.025 0.000   31 0.025
BXBWE8 25/06/2015 Call 7.270 3.425 3.425 0.000   0 3.425
BXBWF8 25/06/2015 Put 7.270 0.030 0.030 0.000   0 0.030
BXBT99 25/06/2015 Call 7.500 3.195 3.195 0.000   0 3.195
BXBTA9 25/06/2015 Put 7.500 0.035 0.035 0.000   0 0.035
BXBWH8 25/06/2015 Call 7.720 2.980 2.980 0.000   0 2.980
BXBWG8 25/06/2015 Put 7.720 0.035 0.035 0.000   0 0.035
BXBS69 25/06/2015 Call 7.950 2.750 2.750 0.000   0 2.750
BXBS79 25/06/2015 Put 7.950 0.040 0.040 0.000   0 0.040
BXBWI8 25/06/2015 Call 8.180 2.525 2.525 0.000   516 2.525
BXBWJ8 25/06/2015 Put 8.180 0.045 0.045 0.000   61 0.045
BXBSI9 25/06/2015 Call 8.400 2.310 2.310 0.000   0 2.310
BXBSJ9 25/06/2015 Put 8.400 0.050 0.050 0.000   0 0.050
BXBJG9 25/06/2015 Call 8.630 2.085 2.085 0.000   30 2.085
BXBJH9 25/06/2015 Put 8.630 0.060 0.060 0.000   3,030 0.060
BXBSA9 25/06/2015 Call 8.860 1.870 1.870 0.000   0 1.870
BXBSB9 25/06/2015 Put 8.860 0.075 0.075 0.000   223 0.075
BXBJE9 25/06/2015 Call 9.090 1.655 1.655 0.000   56 1.655
BXBJF9 25/06/2015 Put 9.090 0.090 0.090 0.000   2,100 0.090
BXBSG9 25/06/2015 Call 9.310 1.460 1.460 0.000   0 1.460
BXBSH9 25/06/2015 Put 9.310 0.120 0.120 0.000   15 0.120
BXBJI9 25/06/2015 Call 9.540 1.265 1.265 0.000   101 1.265
BXBJJ9 25/06/2015 Put 9.540 0.155 0.155 0.000   150 0.155
BXBSC9 25/06/2015 Call 9.770 1.075 1.075 0.000   20 1.075
BXBSD9 25/06/2015 Put 9.770 0.200 0.200 0.000   57 0.200
BXBL89 25/06/2015 Call 9.990 0.910 0.910 0.000   516 0.910
BXBL99 25/06/2015 Put 9.990 0.255 0.255 0.000   0 0.255
BXBSE9 25/06/2015 Call 10.220 0.750 0.750 0.000   0 0.750
BXBSF9 25/06/2015 Put 10.220 0.330 0.330 0.000   0 0.330
BXBMC9 25/06/2015 Call 10.450 0.610 0.610 0.000   0 0.610
BXBMD9 25/06/2015 Put 10.450 0.415 0.415 0.000   0 0.415
BXBS89 25/06/2015 Call 10.670 0.495 0.495 0.000   410 0.495
BXBS99 25/06/2015 Put 10.670 0.520 0.520 0.000   0 0.520
BXBZM8 25/06/2015 Call 10.870 0.400 0.400 0.000   200 0.400
BXBZN8 25/06/2015 Put 10.870 0.625 0.625 0.000   0 0.625
BXBSQ9 25/06/2015 Call 11.130 0.295 0.295 0.000   0 0.295
BXBSR9 25/06/2015 Put 11.130 0.785 0.785 0.000   0 0.785
BXBWE9 25/06/2015 Call 11.580 0.165 0.165 0.000   150 0.165
BXBWF9 25/06/2015 Put 11.580 1.110 1.110 0.000   0 1.110
BXBBY7 25/06/2015 Call 11.810 0.120 0.120 0.000   0 0.120
BXBBZ7 25/06/2015 Put 11.810 1.300 1.300 0.000   0 1.300
BXBCI7 25/06/2015 Call 12.040 0.085 0.085 0.000   0 0.085
BXBCJ7 25/06/2015 Put 12.040 1.505 1.505 0.000   0 1.505
BXBE67 25/06/2015 Call 12.260 0.060 0.060 0.000   0 0.060
BXBE77 25/06/2015 Put 12.260 1.710 1.710 0.000   0 1.710
BXBUI9 24/09/2015 Call 6.360 4.325 4.325 0.000   0 4.325
BXBUJ9 24/09/2015 Put 6.360 0.008 0.008 0.000   0 0.008
BXBYR8 24/09/2015 Call 6.800 3.890 3.890 0.000   0 3.890
BXBYS8 24/09/2015 Put 6.800 0.015 0.015 0.000   0 0.015
BXBU49 24/09/2015 Call 6.820 3.870 3.870 0.000   0 3.870
BXBU59 24/09/2015 Put 6.820 0.020 0.020 0.000   0 0.020
BXBUG9 24/09/2015 Call 7.270 3.420 3.420 0.000   0 3.420
BXBUH9 24/09/2015 Put 7.270 0.030 0.030 0.000   0 0.030
BXBXS9 24/09/2015 Call 7.500 3.195 3.195 0.000   0 3.195
BXBXT9 24/09/2015 Put 7.500 0.040 0.040 0.000   0 0.040
BXBU29 24/09/2015 Call 7.720 2.980 2.980 0.000   0 2.980
BXBU39 24/09/2015 Put 7.720 0.050 0.050 0.000   0 0.050
BXBXK9 24/09/2015 Call 7.950 2.755 2.755 0.000   0 2.755
BXBXL9 24/09/2015 Put 7.950 0.060 0.060 0.000   0 0.060
BXBZ39 24/09/2015 Call 7.960 2.580 2.580 0.000   0 2.580
BXBZ29 24/09/2015 Put 7.960 0.060 0.060 0.000   0 0.060
BXBUE9 24/09/2015 Call 8.180 2.540 2.540 0.000   0 2.540
BXBUF9 24/09/2015 Put 8.180 0.075 0.075 0.000   0 0.075
BXBZ49 24/09/2015 Call 8.190 2.375 2.375 0.000   0 2.375
BXBZ59 24/09/2015 Put 8.190 0.075 0.075 0.000   0 0.075
BXBWU9 24/09/2015 Call 8.400 2.335 2.335 0.000   0 2.335
BXBWV9 24/09/2015 Put 8.400 0.095 0.095 0.000   0 0.095
BXBZ79 24/09/2015 Call 8.410 2.185 2.185 0.000   0 2.185
BXBZ69 24/09/2015 Put 8.410 0.095 0.095 0.000   0 0.095
BXBU69 24/09/2015 Call 8.630 2.130 2.130 0.000   0 2.130
BXBU79 24/09/2015 Put 8.630 0.115 0.115 0.000   0 0.115
BXBZ89 24/09/2015 Call 8.640 1.990 1.990 0.000   0 1.990
BXBZ99 24/09/2015 Put 8.640 0.115 0.115 0.000   0 0.115
BXBWO9 24/09/2015 Call 8.860 1.930 1.930 0.000   0 1.930
BXBWP9 24/09/2015 Put 8.860 0.145 0.145 0.000   0 0.145
BXBZB9 24/09/2015 Call 8.870 1.800 1.800 0.000   0 1.800
BXBZA9 24/09/2015 Put 8.870 0.145 0.145 0.000   0 0.145
BXBUA9 24/09/2015 Call 9.090 1.730 1.730 0.000   0 1.730
BXBUB9 24/09/2015 Put 9.090 0.175 0.175 0.000   0 0.175
BXBWW9 24/09/2015 Call 9.310 1.550 1.550 0.000   0 1.550
BXBWX9 24/09/2015 Put 9.310 0.215 0.215 0.000   10 0.215
BXBU89 24/09/2015 Call 9.540 1.365 1.365 0.000   0 1.365
BXBU99 24/09/2015 Put 9.540 0.265 0.265 0.000   0 0.265
BXBWM9 24/09/2015 Call 9.770 1.190 1.190 0.000   0 1.190
BXBWN9 24/09/2015 Put 9.770 0.320 0.320 0.000   0 0.320
BXBUC9 24/09/2015 Call 9.990 1.035 1.035 0.000   200 1.035
BXBUD9 24/09/2015 Put 9.990 0.390 0.390 0.000   0 0.390
BXBWS9 24/09/2015 Call 10.220 0.885 0.885 0.000   200 0.885
BXBWT9 24/09/2015 Put 10.220 0.470 0.470 0.000   0 0.470
BXBUM9 24/09/2015 Call 10.450 0.750 0.750 0.000   153 0.750
BXBUN9 24/09/2015 Put 10.450 0.570 0.570 0.000   81 0.570
BXBWK9 24/09/2015 Call 10.670 0.630 0.630 0.000   120 0.630
BXBWL9 24/09/2015 Put 10.670 0.670 0.670 0.000   167 0.670
BXBZO8 24/09/2015 Call 10.870 0.540 0.540 0.000   200 0.540
BXBZP8 24/09/2015 Put 10.870 0.775 0.775 0.000   98 0.775
BXBWQ9 24/09/2015 Call 11.130 0.435 0.435 0.000   0 0.435
BXBWR9 24/09/2015 Put 11.130 0.930 0.930 0.000   0 0.930
BXBSK9 24/09/2015 Call 11.360 0.355 0.355 0.000   200 0.355
BXBSL9 24/09/2015 Put 11.360 1.075 1.075 0.000   0 1.075
BXBBJ7 24/09/2015 Call 11.580 0.290 0.290 0.000   0 0.290
BXBBK7 24/09/2015 Put 11.580 1.230 1.230 0.000   0 1.230
BXBWG9 24/09/2015 Call 11.810 0.230 0.230 0.000   200 0.230
BXBWH9 24/09/2015 Put 11.810 1.400 1.400 0.000   0 1.400
BXBCK7 24/09/2015 Call 12.040 0.185 0.185 0.000   88 0.185
BXBCL7 24/09/2015 Put 12.040 1.580 1.580 0.000   0 1.580
BXBE87 24/09/2015 Call 12.260 0.145 0.145 0.000   0 0.145
BXBE97 24/09/2015 Put 12.260 1.765 1.765 0.000   0 1.765
BXBKU9 17/12/2015 Call 0.010 10.590 10.590 0.000   0 10.590
BXBJS9 17/12/2015 Call 5.910 4.770 4.770 0.000   0 4.770
BXBJT9 17/12/2015 Put 5.910 0.003 0.003 0.000   0 0.003
BXBJO9 17/12/2015 Call 6.360 4.325 4.325 0.000   0 4.325
BXBJP9 17/12/2015 Put 6.360 0.009 0.009 0.000   0 0.009
BXBYT8 17/12/2015 Call 6.800 3.885 3.885 0.000   0 3.885
BXBYU8 17/12/2015 Put 6.800 0.020 0.020 0.000   60 0.020
BXBJU9 17/12/2015 Call 6.820 3.870 3.870 0.000   0 3.870
BXBJV9 17/12/2015 Put 6.820 0.020 0.020 0.000   0 0.020
BXBJY9 17/12/2015 Call 7.270 3.420 3.420 0.000   0 3.420
BXBJZ9 17/12/2015 Put 7.270 0.035 0.035 0.000   31 0.035
BXBJQ9 17/12/2015 Call 7.720 2.980 2.980 0.000   50 2.980
BXBJR9 17/12/2015 Put 7.720 0.060 0.060 0.000   260 0.060
BXBJW9 17/12/2015 Call 8.180 2.550 2.550 0.000   360 2.550
BXBJX9 17/12/2015 Put 8.180 0.095 0.095 0.000   50 0.095
BXBD37 17/12/2015 Call 8.400 2.350 2.350 0.000   0 2.350
BXBD47 17/12/2015 Put 8.400 0.120 0.120 0.000   0 0.120
BXBJK9 17/12/2015 Call 8.630 2.155 2.155 0.000   0 2.155
BXBJL9 17/12/2015 Put 8.630 0.150 0.150 0.000   31 0.150
BXBCW7 17/12/2015 Call 8.860 1.960 1.960 0.000   0 1.960
BXBCX7 17/12/2015 Put 8.860 0.180 0.180 0.000   0 0.180
BXBK19 17/12/2015 Call 9.090 1.770 1.770 0.000   0 1.770
BXBK29 17/12/2015 Put 9.090 0.220 0.220 0.000   0 0.220
BXBD97 17/12/2015 Call 9.310 1.600 1.600 0.000   0 1.600
BXBDK7 17/12/2015 Put 9.310 0.265 0.265 0.000   0 0.265
BXBJM9 17/12/2015 Call 9.540 1.420 1.420 0.000   54 1.420
BXBJN9 17/12/2015 Put 9.540 0.320 0.320 0.000   0 0.320
BXBCY7 17/12/2015 Call 9.770 1.255 1.255 0.000   0 1.255
BXBCZ7 17/12/2015 Put 9.770 0.385 0.385 0.000   0 0.385
BXBLA9 17/12/2015 Call 9.990 1.105 1.105 0.000   0 1.105
BXBLB9 17/12/2015 Put 9.990 0.455 0.455 0.000   0 0.455
BXBD57 17/12/2015 Call 10.220 0.960 0.960 0.000   0 0.960
BXBD67 17/12/2015 Put 10.220 0.540 0.540 0.000   0 0.540
BXBME9 17/12/2015 Call 10.450 0.825 0.825 0.000   42 0.825
BXBMF9 17/12/2015 Put 10.450 0.635 0.635 0.000   0 0.635
BXBDL7 17/12/2015 Call 10.670 0.710 0.710 0.000   0 0.710
BXBDM7 17/12/2015 Put 10.670 0.735 0.735 0.000   0 0.735
BXBZQ8 17/12/2015 Call 10.870 0.615 0.615 0.000   0 0.615
BXBZR8 17/12/2015 Put 10.870 0.840 0.840 0.000   0 0.840
BXBD17 17/12/2015 Call 11.130 0.500 0.500 0.000   0 0.500
BXBD27 17/12/2015 Put 11.130 0.995 0.995 0.000   0 0.995
BXBSM9 17/12/2015 Call 11.360 0.420 0.420 0.000   0 0.420
BXBSN9 17/12/2015 Put 11.360 1.140 1.140 0.000   0 1.140
BXBD77 17/12/2015 Call 11.580 0.350 0.350 0.000   0 0.350
BXBD87 17/12/2015 Put 11.580 1.290 1.290 0.000   0 1.290
BXBWI9 17/12/2015 Call 11.810 0.290 0.290 0.000   0 0.290
BXBWJ9 17/12/2015 Put 11.810 1.455 1.455 0.000   0 1.455
BXBDR7 17/12/2015 Call 12.040 0.240 0.240 0.000   0 0.240
BXBDS7 17/12/2015 Put 12.040 1.630 1.630 0.000   0 1.630
BXBCM7 17/12/2015 Call 12.260 0.195 0.195 0.000   0 0.195
BXBCN7 17/12/2015 Put 12.260 1.805 1.805 0.000   0 1.805
BXBXU9 23/03/2016 Call 7.000 3.690 3.690 0.000   0 3.690
BXBXV9 23/03/2016 Put 7.000 0.030 0.030 0.000   50 0.030
BXBXI9 23/03/2016 Call 7.500 3.195 3.195 0.000   0 3.195
BXBXJ9 23/03/2016 Put 7.500 0.065 0.065 0.000   0 0.065
BXBXB9 23/03/2016 Call 8.000 2.725 2.725 0.000   0 2.725
BXBXC9 23/03/2016 Put 8.000 0.105 0.105 0.000   0 0.105
BXBX99 23/03/2016 Call 8.500 2.275 2.275 0.000   0 2.275
BXBXA9 23/03/2016 Put 8.500 0.170 0.170 0.000   0 0.170
BXBX59 23/03/2016 Call 9.000 1.860 1.860 0.000   0 1.860
BXBX69 23/03/2016 Put 9.000 0.260 0.260 0.000   0 0.260
BXBX79 23/03/2016 Call 9.500 1.485 1.485 0.000   0 1.485
BXBX89 23/03/2016 Put 9.500 0.385 0.385 0.000   0 0.385
BXBWY9 23/03/2016 Call 10.000 1.145 1.145 0.000   0 1.145
BXBWZ9 23/03/2016 Put 10.000 0.550 0.550 0.000   0 0.550
BXBX39 23/03/2016 Call 10.500 0.855 0.855 0.000   0 0.855
BXBX49 23/03/2016 Put 10.500 0.755 0.755 0.000   0 0.755
BXBXD9 23/03/2016 Call 11.000 0.620 0.620 0.000   0 0.620
BXBXF9 23/03/2016 Put 11.000 1.020 1.020 0.000   0 1.020
BXBX19 23/03/2016 Call 11.500 0.430 0.430 0.000   0 0.430
BXBX29 23/03/2016 Put 11.500 1.335 1.335 0.000   0 1.335
BXBXG9 23/03/2016 Call 12.000 0.295 0.295 0.000   0 0.295
BXBXH9 23/03/2016 Put 12.000 1.700 1.700 0.000   0 1.700
BXBCO7 23/03/2016 Call 12.500 0.200 0.200 0.000   0 0.200
BXBCP7 23/03/2016 Put 12.500 2.100 2.100 0.000   0 2.100
BXBRV9 23/06/2016 Call 5.910 4.770 4.770 0.000   0 4.770
BXBRW9 23/06/2016 Put 5.910 0.010 0.010 0.000   0 0.010
BXBQ99 23/06/2016 Call 6.360 4.325 4.325 0.000   0 4.325
BXBQA9 23/06/2016 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYV8 23/06/2016 Call 6.800 3.885 3.885 0.000   0 3.885
BXBYW8 23/06/2016 Put 6.800 0.040 0.040 0.000   0 0.040
BXBPW9 23/06/2016 Call 6.820 3.865 3.865 0.000   0 3.865
BXBPX9 23/06/2016 Put 6.820 0.045 0.045 0.000   0 0.045
BXBPQ9 23/06/2016 Call 7.270 3.420 3.420 0.000   0 3.420
BXBPR9 23/06/2016 Put 7.270 0.070 0.070 0.000   0 0.070
BXBQ39 23/06/2016 Call 7.720 2.990 2.990 0.000   0 2.990
BXBQ49 23/06/2016 Put 7.720 0.110 0.110 0.000   50 0.110
BXBPU9 23/06/2016 Call 8.180 2.570 2.570 0.000   0 2.570
BXBPV9 23/06/2016 Put 8.180 0.165 0.165 0.000   0 0.165
BXBQ59 23/06/2016 Call 8.630 2.195 2.195 0.000   1,781 2.195
BXBQ69 23/06/2016 Put 8.630 0.240 0.240 0.000   0 0.240
BXBPS9 23/06/2016 Call 9.090 1.835 1.835 0.000   0 1.835
BXBPT9 23/06/2016 Put 9.090 0.335 0.335 0.000   0 0.335
BXBQ19 23/06/2016 Call 9.540 1.515 1.515 0.000   0 1.515
BXBQ29 23/06/2016 Put 9.540 0.460 0.460 0.000   0 0.460
BXBQ79 23/06/2016 Call 9.990 1.225 1.225 0.000   100 1.225
BXBQ89 23/06/2016 Put 9.990 0.615 0.615 0.000   0 0.615
BXBPY9 23/06/2016 Call 10.450 0.970 0.970 0.000   0 0.970
BXBPZ9 23/06/2016 Put 10.450 0.810 0.810 0.000   0 0.810
BXBZS8 23/06/2016 Call 10.870 0.770 0.770 0.000   0 0.770
BXBZT8 23/06/2016 Put 10.870 1.025 1.025 0.000   0 1.025
BXBDP7 23/06/2016 Call 11.360 0.580 0.580 0.000   0 0.580
BXBDQ7 23/06/2016 Put 11.360 1.325 1.325 0.000   0 1.325
BXBDN7 23/06/2016 Call 11.810 0.445 0.445 0.000   0 0.445
BXBDO7 23/06/2016 Put 11.810 1.635 1.635 0.000   0 1.635
BXBDT7 23/06/2016 Call 12.260 0.340 0.340 0.000   0 0.340
BXBDU7 23/06/2016 Put 12.260 1.980 1.980 0.000   0 1.980
BXBEP9 22/12/2016 Call 6.500 4.185 4.185 0.000   0 4.185
BXBEQ9 22/12/2016 Put 6.500 0.050 0.050 0.000   0 0.050
BXBZU8 22/12/2016 Call 7.000 3.690 3.690 0.000   0 3.690
BXBZV8 22/12/2016 Put 7.000 0.090 0.090 0.000   0 0.090
BXBB49 22/12/2016 Call 7.500 3.215 3.215 0.000   0 3.215
BXBB59 22/12/2016 Put 7.500 0.145 0.145 0.000   24 0.145
BXBZY8 22/12/2016 Call 8.000 2.770 2.770 0.000   0 2.770
BXBB19 22/12/2016 Put 8.000 0.220 0.220 0.000   40 0.220
BXBB89 22/12/2016 Call 8.500 2.365 2.365 0.000   0 2.365
BXBB99 22/12/2016 Put 8.500 0.315 0.315 0.000   46 0.315
BXBZW8 22/12/2016 Call 9.000 1.990 1.990 0.000   0 1.990
BXBZX8 22/12/2016 Put 9.000 0.430 0.430 0.000   40 0.430
BXBBH9 22/12/2016 Call 9.500 1.645 1.645 0.000   0 1.645
BXBBI9 22/12/2016 Put 9.500 0.580 0.580 0.000   0 0.580
BXBB29 22/12/2016 Call 10.000 1.340 1.340 0.000   0 1.340
BXBB39 22/12/2016 Put 10.000 0.765 0.765 0.000   0 0.765
BXBBF9 22/12/2016 Call 10.500 1.070 1.070 0.000   0 1.070
BXBBG9 22/12/2016 Put 10.500 0.980 0.980 0.000   0 0.980
BXBB69 22/12/2016 Call 11.000 0.835 0.835 0.000   0 0.835
BXBB79 22/12/2016 Put 11.000 1.235 1.235 0.000   25 1.235
BXBET9 22/12/2016 Call 11.500 0.640 0.640 0.000   0 0.640
BXBEU9 22/12/2016 Put 11.500 1.530 1.530 0.000   0 1.530

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.