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 12.480 0.000 12.350 12.550 12.560 12.560 12.390 2,531,354 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBL28 26/05/2016 Call 0.010 12.490 12.490 0.000   0 12.490
BXBF98 26/05/2016 Call 8.500 3.995 3.995 0.000   0 3.995
BXBFF8 26/05/2016 Put 8.500 0.000 0.000 0.000   0 0.000
BXBBR8 26/05/2016 Call 8.750 3.745 3.745 0.000   0 3.745
BXBBS8 26/05/2016 Put 8.750 0.000 0.000 0.000   0 0.000
BXBBP8 26/05/2016 Call 9.000 3.495 3.495 0.000   0 3.495
BXBBQ8 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.000
BXBZV7 26/05/2016 Call 9.250 3.250 3.250 0.000   0 3.250
BXBZW7 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.000
BXBB38 26/05/2016 Call 9.500 3.000 3.000 0.000   0 3.000
BXBB48 26/05/2016 Put 9.500 0.000 0.000 0.000   500 0.000
BXBBK8 26/05/2016 Call 9.750 2.755 2.755 0.000   0 2.755
BXBBL8 26/05/2016 Put 9.750 0.000 0.000 0.000   0 0.000
BXBZR7 26/05/2016 Call 10.000 2.505 2.505 0.000   0 2.505
BXBZS7 26/05/2016 Put 10.000 0.000 0.000 0.000   0 0.000
BXBZX7 26/05/2016 Call 10.250 2.260 2.260 0.000   0 2.260
BXBZY7 26/05/2016 Put 10.250 0.001 0.001 0.000   0 0.001
BXBB58 26/05/2016 Call 10.500 2.010 2.010 0.000   0 2.010
BXBB68 26/05/2016 Put 10.500 0.003 0.003 0.000   0 0.003
BXBBI8 26/05/2016 Call 10.750 1.765 1.765 0.000   0 1.765
BXBBJ8 26/05/2016 Put 10.750 0.006 0.006 0.000   0 0.006
BXBZP7 26/05/2016 Call 11.000 1.525 1.525 0.000   0 1.525
BXBZQ7 26/05/2016 Put 11.000 0.015 0.015 0.000   30 0.015
BXBB18 26/05/2016 Call 11.250 1.290 1.290 0.000   500 1.290
BXBB28 26/05/2016 Put 11.250 0.030 0.030 0.000   600 0.030
BXBME8 26/05/2016 Call 11.260 1.280 1.280 0.000   0 1.280
BXBMF8 26/05/2016 Put 11.260 0.030 0.030 0.000   0 0.030
BXBBG8 26/05/2016 Call 11.500 1.065 1.065 0.000   0 1.065
BXBBH8 26/05/2016 Put 11.500 0.050 0.050 0.000   56 0.050
BXBMH8 26/05/2016 Call 11.510 1.055 1.055 0.000   150 1.055
BXBMG8 26/05/2016 Put 11.510 0.055 0.055 0.000   0 0.055
BXBZL7 26/05/2016 Call 11.750 0.845 0.845 0.000   0 0.845
BXBZM7 26/05/2016 Put 11.750 0.090 0.090 0.085 50 100 0.090
BXBZT7 26/05/2016 Call 12.000 0.645 0.645 0.000   80 0.645
BXBZU7 26/05/2016 Put 12.000 0.140 0.140 0.155 480 1,290 0.140
BXBKG8 26/05/2016 Call 12.010 0.640 0.640 0.000   0 0.640
BXBKF8 26/05/2016 Put 12.010 0.145 0.145 0.000   0 0.145
BXBB78 26/05/2016 Call 12.250 0.470 0.470 0.000   4,305 0.470
BXBB88 26/05/2016 Put 12.250 0.220 0.220 0.000   50 0.220
BXBLC8 26/05/2016 Call 12.260 0.460 0.460 0.000   260 0.460
BXBLB8 26/05/2016 Put 12.260 0.220 0.220 0.000   150 0.220
BXBB98 26/05/2016 Call 12.500 0.315 0.315 0.280 165 10,680 0.315
BXBBF8 26/05/2016 Put 12.500 0.320 0.320 0.000   70 0.320
BXBLD8 26/05/2016 Call 12.510 0.310 0.310 0.000   60 0.310
BXBLE8 26/05/2016 Put 12.510 0.320 0.320 0.000   0 0.320
BXBZN7 26/05/2016 Call 12.750 0.200 0.200 0.180 382 1,449 0.200
BXBZO7 26/05/2016 Put 12.750 0.450 0.450 0.000   0 0.450
BXBBM8 26/05/2016 Call 13.000 0.115 0.115 0.100 3,800 4,945 0.115
BXBBO8 26/05/2016 Put 13.000 0.615 0.615 0.000   198 0.615
BXBDS8 26/05/2016 Call 13.250 0.060 0.060 0.000 200 200 0.060
BXBDT8 26/05/2016 Put 13.250 0.810 0.810 0.000   0 0.810
BXBFW8 26/05/2016 Call 13.500 0.025 0.025 0.000   30 0.025
BXBFX8 26/05/2016 Put 13.500 1.030 1.030 0.000   0 1.030
BXBFU8 26/05/2016 Call 13.750 0.010 0.010 0.000   400 0.010
BXBFV8 26/05/2016 Put 13.750 1.270 1.270 0.000   0 1.270
BXBJ28 26/05/2016 Call 14.000 0.005 0.005 0.000   0 0.005
BXBJ38 26/05/2016 Put 14.000 1.520 1.520 0.000   0 1.520
BXBJK8 26/05/2016 Call 14.250 0.002 0.002 0.000   0 0.002
BXBJL8 26/05/2016 Put 14.250 1.770 1.770 0.000   0 1.770
BXBK18 26/05/2016 Call 14.500 0.001 0.001 0.000   0 0.001
BXBK28 26/05/2016 Put 14.500 2.020 2.020 0.000   0 2.020
BXBL38 23/06/2016 Call 0.010 12.510 12.510 0.000   0 12.510
BXBRV9 23/06/2016 Call 5.910 6.590 6.590 0.000   0 6.590
BXBRW9 23/06/2016 Put 5.910 0.000 0.000 0.000   0 0.000
BXBQ99 23/06/2016 Call 6.360 6.145 6.145 0.000   0 6.145
BXBQA9 23/06/2016 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYV8 23/06/2016 Call 6.800 5.710 5.710 0.000   0 5.710
BXBYW8 23/06/2016 Put 6.800 0.000 0.000 0.000   0 0.000
BXBPW9 23/06/2016 Call 6.820 5.690 5.690 0.000   0 5.690
BXBPX9 23/06/2016 Put 6.820 0.000 0.000 0.000   0 0.000
BXBPQ9 23/06/2016 Call 7.270 5.245 5.245 0.000   0 5.245
BXBPR9 23/06/2016 Put 7.270 0.000 0.000 0.000   0 0.000
BXBQ39 23/06/2016 Call 7.720 4.800 4.800 0.000   0 4.800
BXBQ49 23/06/2016 Put 7.720 0.000 0.000 0.000   50 0.000
BXBW37 23/06/2016 Call 7.950 4.570 4.570 0.000   0 4.570
BXBW47 23/06/2016 Put 7.950 0.000 0.000 0.000   0 0.000
BXBPU9 23/06/2016 Call 8.180 4.340 4.340 0.000   0 4.340
BXBPV9 23/06/2016 Put 8.180 0.000 0.000 0.000   0 0.000
BXBTV7 23/06/2016 Call 8.400 4.120 4.120 0.000   0 4.120
BXBTW7 23/06/2016 Put 8.400 0.000 0.000 0.000   0 0.000
BXBQ59 23/06/2016 Call 8.630 3.890 3.890 0.000   0 3.890
BXBQ69 23/06/2016 Put 8.630 0.000 0.000 0.000   0 0.000
BXBRV7 23/06/2016 Call 8.860 3.665 3.665 0.000   0 3.665
BXBRW7 23/06/2016 Put 8.860 0.001 0.001 0.000   0 0.001
BXBPS9 23/06/2016 Call 9.090 3.435 3.435 0.000   0 3.435
BXBPT9 23/06/2016 Put 9.090 0.001 0.001 0.000   33 0.001
BXBRN7 23/06/2016 Call 9.310 3.220 3.220 0.000   0 3.220
BXBRO7 23/06/2016 Put 9.310 0.003 0.003 0.000   0 0.003
BXBQ19 23/06/2016 Call 9.540 2.995 2.995 0.000   0 2.995
BXBQ29 23/06/2016 Put 9.540 0.005 0.005 0.000   0 0.005
BXBRL7 23/06/2016 Call 9.770 2.770 2.770 0.000   0 2.770
BXBRM7 23/06/2016 Put 9.770 0.008 0.008 0.000   0 0.008
BXBQ79 23/06/2016 Call 9.990 2.555 2.555 0.000   0 2.555
BXBQ89 23/06/2016 Put 9.990 0.015 0.015 0.000   300 0.015
BXBU37 23/06/2016 Call 10.010 2.535 2.535 0.000   180 2.535
BXBU27 23/06/2016 Put 10.010 0.015 0.015 0.000   210 0.015
BXBRR7 23/06/2016 Call 10.220 2.335 2.335 0.000   0 2.335
BXBRS7 23/06/2016 Put 10.220 0.020 0.020 0.000   0 0.020
BXBTZ7 23/06/2016 Call 10.230 2.325 2.325 0.000   0 2.325
BXBU17 23/06/2016 Put 10.230 0.020 0.020 0.000   0 0.020
BXBPY9 23/06/2016 Call 10.450 2.115 2.115 0.000   0 2.115
BXBPZ9 23/06/2016 Put 10.450 0.030 0.030 0.000   0 0.030
BXBU47 23/06/2016 Call 10.460 2.105 2.105 0.000   22 2.105
BXBU57 23/06/2016 Put 10.460 0.030 0.030 0.000   0 0.030
BXBRH7 23/06/2016 Call 10.670 1.905 1.905 0.000   0 1.905
BXBRI7 23/06/2016 Put 10.670 0.045 0.045 0.000   0 0.045
BXBZS8 23/06/2016 Call 10.870 1.720 1.720 0.000   400 1.720
BXBZT8 23/06/2016 Put 10.870 0.060 0.060 0.000   0 0.060
BXBRT7 23/06/2016 Call 11.130 1.485 1.485 0.000   42 1.485
BXBRU7 23/06/2016 Put 11.130 0.090 0.090 0.000   0 0.090
BXBDP7 23/06/2016 Call 11.360 1.285 1.285 0.000   1,250 1.285
BXBDQ7 23/06/2016 Put 11.360 0.120 0.120 0.000   0 0.120
BXBRJ7 23/06/2016 Call 11.580 1.100 1.100 0.000   36 1.100
BXBRK7 23/06/2016 Put 11.580 0.160 0.160 0.000   0 0.160
BXBKY8 23/06/2016 Call 11.590 1.090 1.090 0.000   0 1.090
BXBKX8 23/06/2016 Put 11.590 0.160 0.160 0.000   0 0.160
BXBDN7 23/06/2016 Call 11.810 0.920 0.920 0.000   7 0.920
BXBDO7 23/06/2016 Put 11.810 0.210 0.210 0.000   10 0.210
BXBKP8 23/06/2016 Call 11.820 0.910 0.910 0.000   0 0.910
BXBKQ8 23/06/2016 Put 11.820 0.210 0.210 0.000   0 0.210
BXBRP7 23/06/2016 Call 12.040 0.750 0.750 0.000   909 0.750
BXBRQ7 23/06/2016 Put 12.040 0.270 0.270 0.000   550 0.270
BXBDT7 23/06/2016 Call 12.260 0.600 0.600 0.000   900 0.600
BXBDU7 23/06/2016 Put 12.260 0.340 0.340 0.000   0 0.340
BXBGU8 23/06/2016 Call 12.270 0.595 0.595 0.000   0 0.595
BXBGT8 23/06/2016 Put 12.270 0.345 0.345 0.000   0 0.345
BXBS47 23/06/2016 Call 12.490 0.465 0.465 0.000   107 0.465
BXBS57 23/06/2016 Put 12.490 0.435 0.435 0.000   107 0.435
BXBGV8 23/06/2016 Call 12.500 0.460 0.460 0.000   27 0.460
BXBGW8 23/06/2016 Put 12.500 0.440 0.440 0.000   0 0.440
BXBEP7 23/06/2016 Call 12.720 0.345 0.345 0.000   3,400 0.345
BXBEQ7 23/06/2016 Put 12.720 0.550 0.550 0.000   0 0.550
BXBD48 23/06/2016 Call 12.730 0.340 0.340 0.000   0 0.340
BXBD58 23/06/2016 Put 12.730 0.550 0.550 0.000   0 0.550
BXBS87 23/06/2016 Call 12.950 0.250 0.250 0.250 20 240 0.250
BXBS97 23/06/2016 Put 12.950 0.685 0.685 0.000   0 0.685
BXBD78 23/06/2016 Call 12.960 0.245 0.245 0.000   500 0.245
BXBD68 23/06/2016 Put 12.960 0.685 0.685 0.000   0 0.685
BXBJS7 23/06/2016 Call 13.170 0.175 0.175 0.000   50 0.175
BXBJT7 23/06/2016 Put 13.170 0.835 0.835 0.000   0 0.835
BXBFY8 23/06/2016 Call 13.400 0.115 0.115 0.000   30 0.115
BXBFZ8 23/06/2016 Put 13.400 1.010 1.010 0.000   0 1.010
BXBKR7 23/06/2016 Call 13.630 0.075 0.075 0.000   0 0.075
BXBKS7 23/06/2016 Put 13.630 1.205 1.205 0.000   0 1.205
BXBJ48 23/06/2016 Call 14.080 0.030 0.030 0.000   0 0.030
BXBJ58 23/06/2016 Put 14.080 1.615 1.615 0.000   0 1.615
BXBJM8 23/06/2016 Call 14.540 0.010 0.010 0.000   0 0.010
BXBJN8 23/06/2016 Put 14.540 2.065 2.065 0.000   0 2.065
BXBK38 23/06/2016 Call 14.990 0.003 0.003 0.000   0 0.003
BXBK48 23/06/2016 Put 14.990 2.510 2.510 0.000   0 2.510
BXBKH8 23/06/2016 Call 15.440 0.001 0.001 0.000   0 0.001
BXBKI8 23/06/2016 Put 15.440 2.960 2.960 0.000   0 2.960
BXBL48 28/07/2016 Call 0.010 12.540 12.540 0.000   0 12.540
BXBFG8 28/07/2016 Call 8.500 4.030 4.030 0.000   0 4.030
BXBFH8 28/07/2016 Put 8.500 0.003 0.003 0.000   0 0.003
BXBF58 28/07/2016 Call 8.750 3.785 3.785 0.000   0 3.785
BXBF68 28/07/2016 Put 8.750 0.006 0.006 0.000   0 0.006
BXBF38 28/07/2016 Call 9.000 3.545 3.545 0.000   0 3.545
BXBF48 28/07/2016 Put 9.000 0.009 0.009 0.000   0 0.009
BXBEW8 28/07/2016 Call 9.250 3.305 3.305 0.000   0 3.305
BXBEX8 28/07/2016 Put 9.250 0.015 0.015 0.000   0 0.015
BXBEM8 28/07/2016 Call 9.500 3.065 3.065 0.000   0 3.065
BXBEN8 28/07/2016 Put 9.500 0.025 0.025 0.000   0 0.025
BXBEI8 28/07/2016 Call 9.750 2.825 2.825 0.000   0 2.825
BXBEJ8 28/07/2016 Put 9.750 0.035 0.035 0.000   0 0.035
BXBE38 28/07/2016 Call 10.000 2.590 2.590 0.000   0 2.590
BXBE48 28/07/2016 Put 10.000 0.050 0.050 0.000   0 0.050
BXBEY8 28/07/2016 Call 10.250 2.355 2.355 0.000   0 2.355
BXBEZ8 28/07/2016 Put 10.250 0.065 0.065 0.000   0 0.065
BXBES8 28/07/2016 Call 10.500 2.130 2.130 0.000   0 2.130
BXBET8 28/07/2016 Put 10.500 0.090 0.090 0.000   0 0.090
BXBEG8 28/07/2016 Call 10.750 1.905 1.905 0.000   0 1.905
BXBEH8 28/07/2016 Put 10.750 0.115 0.115 0.000   0 0.115
BXBE58 28/07/2016 Call 11.000 1.690 1.690 0.000   190 1.690
BXBE68 28/07/2016 Put 11.000 0.150 0.150 0.000   0 0.150
BXBEU8 28/07/2016 Call 11.250 1.480 1.480 0.000   120 1.480
BXBEV8 28/07/2016 Put 11.250 0.185 0.185 0.000   111 0.185
BXBEQ8 28/07/2016 Call 11.500 1.280 1.280 0.000   40 1.280
BXBER8 28/07/2016 Put 11.500 0.230 0.230 0.000   388 0.230
BXBKU8 28/07/2016 Call 11.510 1.270 1.270 0.000   90 1.270
BXBKT8 28/07/2016 Put 11.510 0.235 0.235 0.000   0 0.235
BXBE98 28/07/2016 Call 11.750 1.090 1.090 0.000   66 1.090
BXBEF8 28/07/2016 Put 11.750 0.290 0.290 0.000   144 0.290
BXBKV8 28/07/2016 Call 11.760 1.080 1.080 0.000   0 1.080
BXBKW8 28/07/2016 Put 11.760 0.290 0.290 0.000   0 0.290
BXBE78 28/07/2016 Call 12.000 0.910 0.910 0.000   400 0.910
BXBE88 28/07/2016 Put 12.000 0.360 0.360 0.350 20 20 0.360
BXBEO8 28/07/2016 Call 12.250 0.745 0.745 0.000   928 0.745
BXBEP8 28/07/2016 Put 12.250 0.445 0.445 0.000   0 0.445
BXBEK8 28/07/2016 Call 12.500 0.595 0.595 0.000   2,275 0.595
BXBEL8 28/07/2016 Put 12.500 0.550 0.550 0.000   0 0.550
BXBMN8 28/07/2016 Call 12.510 0.590 0.590 0.000   0 0.590
BXBMM8 28/07/2016 Put 12.510 0.545 0.545 0.000   0 0.545
BXBE18 28/07/2016 Call 12.750 0.460 0.460 0.000   1,020 0.460
BXBE28 28/07/2016 Put 12.750 0.670 0.670 0.000   0 0.670
BXBF18 28/07/2016 Call 13.000 0.350 0.350 0.000   0 0.350
BXBF28 28/07/2016 Put 13.000 0.810 0.810 0.000   0 0.810
BXBG18 28/07/2016 Call 13.250 0.260 0.260 0.000   0 0.260
BXBG28 28/07/2016 Put 13.250 0.970 0.970 0.000   0 0.970
BXBG58 28/07/2016 Call 13.500 0.185 0.185 0.000   300 0.185
BXBG68 28/07/2016 Put 13.500 1.145 1.145 0.000   0 1.145
BXBG38 28/07/2016 Call 13.750 0.130 0.130 0.000   0 0.130
BXBG48 28/07/2016 Put 13.750 1.345 1.345 0.000   0 1.345
BXBJ68 28/07/2016 Call 14.000 0.090 0.090 0.000   0 0.090
BXBJ78 28/07/2016 Put 14.000 1.560 1.560 0.000   0 1.560
BXBJO8 28/07/2016 Call 14.250 0.060 0.060 0.000   0 0.060
BXBJP8 28/07/2016 Put 14.250 1.790 1.790 0.000   0 1.790
BXBK58 28/07/2016 Call 14.500 0.040 0.040 0.000   0 0.040
BXBK68 28/07/2016 Put 14.500 2.030 2.030 0.000   0 2.030
BXBL58 25/08/2016 Call 0.010 12.560 12.560 0.000   0 12.560
BXBIT8 25/08/2016 Call 10.250 2.405 2.405 0.000   0 2.405
BXBIU8 25/08/2016 Put 10.250 0.100 0.100 0.000   0 0.100
BXBIN8 25/08/2016 Call 10.500 2.180 2.180 0.000   0 2.180
BXBIO8 25/08/2016 Put 10.500 0.125 0.125 0.000   0 0.125
BXBIF8 25/08/2016 Call 10.750 1.960 1.960 0.000   0 1.960
BXBIG8 25/08/2016 Put 10.750 0.160 0.160 0.000   0 0.160
BXBI48 25/08/2016 Call 11.000 1.750 1.750 0.000   0 1.750
BXBI58 25/08/2016 Put 11.000 0.195 0.195 0.000   0 0.195
BXBIV8 25/08/2016 Call 11.250 1.545 1.545 0.000   0 1.545
BXBIW8 25/08/2016 Put 11.250 0.245 0.245 0.000   0 0.245
BXBI68 25/08/2016 Call 11.500 1.350 1.350 0.000   0 1.350
BXBI78 25/08/2016 Put 11.500 0.300 0.300 0.000   0 0.300
BXBGZ8 25/08/2016 Call 11.750 1.165 1.165 0.000   0 1.165
BXBI18 25/08/2016 Put 11.750 0.365 0.365 0.000   0 0.365
BXBIR8 25/08/2016 Call 12.000 1.000 1.000 0.000   0 1.000
BXBIS8 25/08/2016 Put 12.000 0.450 0.450 0.000   0 0.450
BXBIL8 25/08/2016 Call 12.250 0.845 0.845 0.000   0 0.845
BXBIM8 25/08/2016 Put 12.250 0.540 0.540 0.000   0 0.540
BXBI88 25/08/2016 Call 12.500 0.700 0.700 0.000   0 0.700
BXBI98 25/08/2016 Put 12.500 0.645 0.645 0.000   0 0.645
BXBI28 25/08/2016 Call 12.750 0.575 0.575 0.000   0 0.575
BXBI38 25/08/2016 Put 12.750 0.770 0.770 0.000   0 0.770
BXBIP8 25/08/2016 Call 13.000 0.465 0.465 0.000   0 0.465
BXBIQ8 25/08/2016 Put 13.000 0.905 0.905 0.000   0 0.905
BXBIH8 25/08/2016 Call 13.250 0.370 0.370 0.000   141 0.370
BXBII8 25/08/2016 Put 13.250 1.055 1.055 0.000   0 1.055
BXBIJ8 25/08/2016 Call 13.500 0.285 0.285 0.000   0 0.285
BXBIK8 25/08/2016 Put 13.500 1.225 1.225 0.000   0 1.225
BXBGX8 25/08/2016 Call 13.750 0.215 0.215 0.000   0 0.215
BXBGY8 25/08/2016 Put 13.750 1.405 1.405 0.000   0 1.405
BXBJ88 25/08/2016 Call 14.000 0.160 0.160 0.000   151 0.160
BXBJ98 25/08/2016 Put 14.000 1.605 1.605 0.000   0 1.605
BXBJQ8 25/08/2016 Call 14.250 0.115 0.115 0.000   77 0.115
BXBJR8 25/08/2016 Put 14.250 1.815 1.815 0.000   0 1.815
BXBK78 25/08/2016 Call 14.500 0.080 0.080 0.000   0 0.080
BXBK88 25/08/2016 Put 14.500 2.045 2.045 0.000   0 2.045
BXBKZ8 29/09/2016 Call 0.010 12.445 12.445 0.000   0 12.445
BXBUJ7 29/09/2016 Call 7.500 5.045 5.045 0.000   0 5.045
BXBUK7 29/09/2016 Put 7.500 0.007 0.007 0.000   0 0.007
BXBTX7 29/09/2016 Call 8.000 4.550 4.550 0.000   0 4.550
BXBTY7 29/09/2016 Put 8.000 0.015 0.015 0.000   0 0.015
BXBW97 29/09/2016 Call 8.250 4.310 4.310 0.000   0 4.310
BXBWA7 29/09/2016 Put 8.250 0.025 0.025 0.000   0 0.025
BXBBW8 29/09/2016 Call 8.260 4.165 4.165 0.000   0 4.165
BXBBV8 29/09/2016 Put 8.260 0.025 0.025 0.000   0 0.025
BXBQV7 29/09/2016 Call 8.500 4.065 4.065 0.000   0 4.065
BXBQW7 29/09/2016 Put 8.500 0.035 0.035 0.000   0 0.035
BXBBT8 29/09/2016 Call 8.510 3.925 3.925 0.000   0 3.925
BXBBU8 29/09/2016 Put 8.510 0.035 0.035 0.000   0 0.035
BXBWJ7 29/09/2016 Call 8.750 3.825 3.825 0.000   0 3.825
BXBWK7 29/09/2016 Put 8.750 0.045 0.045 0.000   0 0.045
BXBMM7 29/09/2016 Call 9.000 3.585 3.585 0.000   0 3.585
BXBMN7 29/09/2016 Put 9.000 0.060 0.060 0.000   0 0.060
BXBW57 29/09/2016 Call 9.250 3.350 3.350 0.000   0 3.350
BXBW67 29/09/2016 Put 9.250 0.080 0.080 0.000   0 0.080
BXBLG7 29/09/2016 Call 9.500 3.115 3.115 0.000   0 3.115
BXBLH7 29/09/2016 Put 9.500 0.095 0.095 0.000   0 0.095
BXBWB7 29/09/2016 Call 9.750 2.890 2.890 0.000   100 2.890
BXBWC7 29/09/2016 Put 9.750 0.115 0.115 0.000   0 0.115
BXBLX7 29/09/2016 Call 10.000 2.665 2.665 0.000   0 2.665
BXBLY7 29/09/2016 Put 10.000 0.140 0.140 0.000   443 0.140
BXBW77 29/09/2016 Call 10.250 2.440 2.440 0.000   380 2.440
BXBW87 29/09/2016 Put 10.250 0.165 0.165 0.000   0 0.165
BXBLU7 29/09/2016 Call 10.500 2.225 2.225 0.000   0 2.225
BXBLW7 29/09/2016 Put 10.500 0.200 0.200 0.000   0 0.200
BXBWF7 29/09/2016 Call 10.750 2.010 2.010 0.000   0 2.010
BXBWG7 29/09/2016 Put 10.750 0.240 0.240 0.000   279 0.240
BXBLI7 29/09/2016 Call 11.000 1.805 1.805 0.000   850 1.805
BXBLJ7 29/09/2016 Put 11.000 0.290 0.290 0.000   55 0.290
BXBWD7 29/09/2016 Call 11.250 1.615 1.615 0.000   256 1.615
BXBWE7 29/09/2016 Put 11.250 0.350 0.350 0.000   0 0.350
BXBLS7 29/09/2016 Call 11.500 1.425 1.425 0.000   0 1.425
BXBLT7 29/09/2016 Put 11.500 0.415 0.415 0.000   17 0.415
BXBWH7 29/09/2016 Call 11.750 1.255 1.255 0.000   0 1.255
BXBWI7 29/09/2016 Put 11.750 0.495 0.495 0.000   0 0.495
BXBLK7 29/09/2016 Call 12.000 1.090 1.090 0.000   0 1.090
BXBLL7 29/09/2016 Put 12.000 0.585 0.585 0.000   400 0.585
BXBYB7 29/09/2016 Call 12.250 0.940 0.940 0.000   3,050 0.940
BXBYC7 29/09/2016 Put 12.250 0.685 0.685 0.000   0 0.685
BXBLO7 29/09/2016 Call 12.500 0.800 0.800 0.000   0 0.800
BXBLP7 29/09/2016 Put 12.500 0.800 0.800 0.000   0 0.800
BXBYP7 29/09/2016 Call 12.750 0.665 0.665 0.000   0 0.665
BXBYQ7 29/09/2016 Put 12.750 0.925 0.925 0.000   200 0.925
BXBLM7 29/09/2016 Call 13.000 0.555 0.555 0.000   500 0.555
BXBLN7 29/09/2016 Put 13.000 1.070 1.070 0.000   0 1.070
BXBDU8 29/09/2016 Call 13.250 0.450 0.450 0.000   0 0.450
BXBDV8 29/09/2016 Put 13.250 1.225 1.225 0.000   0 1.225
BXBLQ7 29/09/2016 Call 13.500 0.360 0.360 0.000   0 0.360
BXBLR7 29/09/2016 Put 13.500 1.385 1.385 0.000   0 1.385
BXBG78 29/09/2016 Call 13.750 0.285 0.285 0.000   0 0.285
BXBG88 29/09/2016 Put 13.750 1.565 1.565 0.000   0 1.565
BXBM87 29/09/2016 Call 14.000 0.225 0.225 0.000   524 0.225
BXBM97 29/09/2016 Put 14.000 1.755 1.755 0.000   0 1.755
BXBJS8 29/09/2016 Call 14.250 0.175 0.175 0.000   0 0.175
BXBJT8 29/09/2016 Put 14.250 1.955 1.955 0.000   0 1.955
BXBK98 29/09/2016 Call 14.500 0.130 0.130 0.000   0 0.130
BXBKA8 29/09/2016 Put 14.500 2.170 2.170 0.000   0 2.170
BXBNV8 27/10/2016 Call 0.010 12.465 12.465 0.000   0 12.465
BXBNN8 27/10/2016 Call 10.750 2.015 2.015 0.000   0 2.015
BXBNO8 27/10/2016 Put 10.750 0.275 0.275 0.000   0 0.275
BXBMW8 27/10/2016 Call 11.000 1.840 1.840 0.000   0 1.840
BXBMX8 27/10/2016 Put 11.000 0.330 0.330 0.000   0 0.330
BXBMY8 27/10/2016 Call 11.250 1.650 1.650 0.000   0 1.650
BXBMZ8 27/10/2016 Put 11.250 0.400 0.400 0.000   0 0.400
BXBN58 27/10/2016 Call 11.500 1.470 1.470 0.000   0 1.470
BXBN68 27/10/2016 Put 11.500 0.470 0.470 0.000   0 0.470
BXBNP8 27/10/2016 Call 11.750 1.295 1.295 0.000   0 1.295
BXBNQ8 27/10/2016 Put 11.750 0.555 0.555 0.000   0 0.555
BXBMU8 27/10/2016 Call 12.000 1.130 1.130 0.000   0 1.130
BXBMV8 27/10/2016 Put 12.000 0.645 0.645 0.000   0 0.645
BXBNL8 27/10/2016 Call 12.250 0.980 0.980 0.000   0 0.980
BXBNM8 27/10/2016 Put 12.250 0.750 0.750 0.000   0 0.750
BXBNR8 27/10/2016 Call 12.500 0.840 0.840 0.000   0 0.840
BXBNS8 27/10/2016 Put 12.500 0.865 0.865 0.000   0 0.865
BXBMS8 27/10/2016 Call 12.750 0.710 0.710 0.000   0 0.710
BXBMT8 27/10/2016 Put 12.750 0.985 0.985 0.000   0 0.985
BXBN38 27/10/2016 Call 13.000 0.600 0.600 0.000   0 0.600
BXBN48 27/10/2016 Put 13.000 1.130 1.130 0.000   0 1.130
BXBN98 27/10/2016 Call 13.250 0.495 0.495 0.000   0 0.495
BXBNK8 27/10/2016 Put 13.250 1.285 1.285 0.000   0 1.285
BXBNT8 27/10/2016 Call 13.500 0.410 0.410 0.000   0 0.410
BXBNU8 27/10/2016 Put 13.500 1.450 1.450 0.000   0 1.450
BXBMQ8 27/10/2016 Call 13.750 0.330 0.330 0.000   0 0.330
BXBMR8 27/10/2016 Put 13.750 1.630 1.630 0.000   0 1.630
BXBN18 27/10/2016 Call 14.000 0.265 0.265 0.000   0 0.265
BXBN28 27/10/2016 Put 14.000 1.820 1.820 0.000   0 1.820
BXBN78 27/10/2016 Call 14.250 0.210 0.210 0.000   0 0.210
BXBN88 27/10/2016 Put 14.250 2.030 2.030 0.000   0 2.030
BXBL68 22/12/2016 Call 0.010 12.515 12.515 0.000   0 12.515
BXBEP9 22/12/2016 Call 6.500 6.040 6.040 0.000   0 6.040
BXBEQ9 22/12/2016 Put 6.500 0.008 0.008 0.000   0 0.008
BXBZU8 22/12/2016 Call 7.000 5.545 5.545 0.000   0 5.545
BXBZV8 22/12/2016 Put 7.000 0.015 0.015 0.000   0 0.015
BXBB49 22/12/2016 Call 7.500 5.050 5.050 0.000   0 5.050
BXBB59 22/12/2016 Put 7.500 0.030 0.030 0.000   24 0.030
BXBZY8 22/12/2016 Call 8.000 4.565 4.565 0.000   0 4.565
BXBB19 22/12/2016 Put 8.000 0.050 0.050 0.000   40 0.050
BXBB89 22/12/2016 Call 8.500 4.085 4.085 0.000   0 4.085
BXBB99 22/12/2016 Put 8.500 0.080 0.080 0.000   20 0.080
BXBF78 22/12/2016 Call 8.750 3.850 3.850 0.000   0 3.850
BXBF88 22/12/2016 Put 8.750 0.095 0.095 0.000   0 0.095
BXBZW8 22/12/2016 Call 9.000 3.625 3.625 0.000   0 3.625
BXBZX8 22/12/2016 Put 9.000 0.115 0.115 0.000   40 0.115
BXBC68 22/12/2016 Call 9.250 3.395 3.395 0.000   0 3.395
BXBC78 22/12/2016 Put 9.250 0.135 0.135 0.000   500 0.135
BXBBH9 22/12/2016 Call 9.500 3.175 3.175 0.000   1,588 3.175
BXBBI9 22/12/2016 Put 9.500 0.165 0.165 0.000   0 0.165
BXBCF8 22/12/2016 Call 9.750 2.955 2.955 0.000   0 2.955
BXBCG8 22/12/2016 Put 9.750 0.195 0.195 0.000   500 0.195
BXBB29 22/12/2016 Call 10.000 2.745 2.745 0.000   73 2.745
BXBB39 22/12/2016 Put 10.000 0.230 0.230 0.000   0 0.230
BXBBZ8 22/12/2016 Call 10.250 2.535 2.535 0.000   0 2.535
BXBC18 22/12/2016 Put 10.250 0.270 0.270 0.000   0 0.270
BXBBF9 22/12/2016 Call 10.500 2.335 2.335 0.000   1,199 2.335
BXBBG9 22/12/2016 Put 10.500 0.325 0.325 0.000   74 0.325
BXBC88 22/12/2016 Call 10.750 2.135 2.135 0.000   0 2.135
BXBC98 22/12/2016 Put 10.750 0.380 0.380 0.000   0 0.380
BXBB69 22/12/2016 Call 11.000 1.945 1.945 0.000   0 1.945
BXBB79 22/12/2016 Put 11.000 0.445 0.445 0.000   95 0.445
BXBC28 22/12/2016 Call 11.250 1.760 1.760 0.000   0 1.760
BXBC38 22/12/2016 Put 11.250 0.510 0.510 0.000   0 0.510
BXBET9 22/12/2016 Call 11.500 1.585 1.585 0.000   0 1.585
BXBEU9 22/12/2016 Put 11.500 0.590 0.590 0.000   0 0.590
BXBCJ8 22/12/2016 Call 11.750 1.415 1.415 0.000   0 1.415
BXBCK8 22/12/2016 Put 11.750 0.675 0.675 0.000   62 0.675
BXBRZ7 22/12/2016 Call 12.000 1.260 1.260 0.000   30 1.260
BXBS17 22/12/2016 Put 12.000 0.770 0.770 0.000   60 0.770
BXBC48 22/12/2016 Call 12.250 1.115 1.115 0.000   200 1.115
BXBC58 22/12/2016 Put 12.250 0.870 0.870 0.000   200 0.870
BXBRX7 22/12/2016 Call 12.500 0.980 0.980 0.000   0 0.980
BXBRY7 22/12/2016 Put 12.500 0.985 0.985 0.000   800 0.985
BXBCH8 22/12/2016 Call 12.750 0.850 0.850 0.000   0 0.850
BXBCI8 22/12/2016 Put 12.750 1.110 1.110 0.000   0 1.110
BXBS67 22/12/2016 Call 13.000 0.735 0.735 0.000   0 0.735
BXBS77 22/12/2016 Put 13.000 1.245 1.245 0.000   0 1.245
BXBDW8 22/12/2016 Call 13.250 0.630 0.630 0.000   231 0.630
BXBDX8 22/12/2016 Put 13.250 1.390 1.390 0.000   0 1.390
BXBSA7 22/12/2016 Call 13.500 0.535 0.535 0.000   0 0.535
BXBSB7 22/12/2016 Put 13.500 1.550 1.550 0.000   0 1.550
BXBG98 22/12/2016 Call 13.750 0.450 0.450 0.000   0 0.450
BXBGK8 22/12/2016 Put 13.750 1.720 1.720 0.000   0 1.720
BXBJA8 22/12/2016 Call 14.000 0.380 0.380 0.000   0 0.380
BXBJB8 22/12/2016 Put 14.000 1.900 1.900 0.000   0 1.900
BXBJU8 22/12/2016 Call 14.250 0.315 0.315 0.000   0 0.315
BXBJV8 22/12/2016 Put 14.250 2.080 2.080 0.000   0 2.080
BXBKB8 22/12/2016 Call 14.500 0.260 0.260 0.000   0 0.260
BXBKC8 22/12/2016 Put 14.500 2.275 2.275 0.000   0 2.275
BXBMD8 30/03/2017 Call 0.010 12.410 12.410 0.000   0 12.410
BXBX47 30/03/2017 Call 7.500 5.060 5.060 0.000   0 5.060
BXBX57 30/03/2017 Put 7.500 0.070 0.070 0.000   50 0.070
BXBWX7 30/03/2017 Call 8.000 4.580 4.580 0.000   0 4.580
BXBWY7 30/03/2017 Put 8.000 0.100 0.100 0.000   0 0.100
BXBWP7 30/03/2017 Call 8.500 4.115 4.115 0.000   0 4.115
BXBWQ7 30/03/2017 Put 8.500 0.140 0.140 0.000   50 0.140
BXBX27 30/03/2017 Call 9.000 3.660 3.660 0.000   0 3.660
BXBX37 30/03/2017 Put 9.000 0.195 0.195 0.000   0 0.195
BXBWN7 30/03/2017 Call 9.500 3.225 3.225 0.000   0 3.225
BXBWO7 30/03/2017 Put 9.500 0.265 0.265 0.000   0 0.265
BXBWZ7 30/03/2017 Call 10.000 2.810 2.810 0.000   0 2.810
BXBX17 30/03/2017 Put 10.000 0.350 0.350 0.000   25 0.350
BXBMK8 30/03/2017 Call 10.250 2.610 2.610 0.000   0 2.610
BXBML8 30/03/2017 Put 10.250 0.405 0.405 0.000   0 0.405
BXBWL7 30/03/2017 Call 10.500 2.420 2.420 0.000   0 2.420
BXBWM7 30/03/2017 Put 10.500 0.460 0.460 0.000   0 0.460
BXBLR8 30/03/2017 Call 10.750 2.235 2.235 0.000   0 2.235
BXBLS8 30/03/2017 Put 10.750 0.525 0.525 0.000   0 0.525
BXBWV7 30/03/2017 Call 11.000 2.055 2.055 0.000   0 2.055
BXBWW7 30/03/2017 Put 11.000 0.595 0.595 0.000   0 0.595
BXBLH8 30/03/2017 Call 11.250 1.885 1.885 0.000   0 1.885
BXBLI8 30/03/2017 Put 11.250 0.675 0.675 0.000   0 0.675
BXBWR7 30/03/2017 Call 11.500 1.720 1.720 0.000   0 1.720
BXBWS7 30/03/2017 Put 11.500 0.760 0.760 0.000   0 0.760
BXBLL8 30/03/2017 Call 11.750 1.565 1.565 0.000   0 1.565
BXBLM8 30/03/2017 Put 11.750 0.855 0.855 0.000   0 0.855
BXBWT7 30/03/2017 Call 12.000 1.420 1.420 0.000   0 1.420
BXBWU7 30/03/2017 Put 12.000 0.960 0.960 0.000   25 0.960
BXBLF8 30/03/2017 Call 12.250 1.280 1.280 0.000   0 1.280
BXBLG8 30/03/2017 Put 12.250 1.065 1.065 0.000   0 1.065
BXBX87 30/03/2017 Call 12.500 1.150 1.150 0.000   0 1.150
BXBX97 30/03/2017 Put 12.500 1.185 1.185 0.000   0 1.185
BXBLN8 30/03/2017 Call 12.750 1.025 1.025 0.000   0 1.025
BXBLO8 30/03/2017 Put 12.750 1.310 1.310 0.000   0 1.310
BXBYJ7 30/03/2017 Call 13.000 0.915 0.915 0.000   0 0.915
BXBYK7 30/03/2017 Put 13.000 1.450 1.450 0.000   0 1.450
BXBLJ8 30/03/2017 Call 13.250 0.805 0.805 0.000   0 0.805
BXBLK8 30/03/2017 Put 13.250 1.595 1.595 0.000   0 1.595
BXBD88 30/03/2017 Call 13.500 0.710 0.710 0.000   0 0.710
BXBD98 30/03/2017 Put 13.500 1.750 1.750 0.000   0 1.750
BXBLP8 30/03/2017 Call 13.750 0.625 0.625 0.000   0 0.625
BXBLQ8 30/03/2017 Put 13.750 1.910 1.910 0.000   0 1.910
BXBGL8 30/03/2017 Call 14.000 0.545 0.545 0.000   0 0.545
BXBGM8 30/03/2017 Put 14.000 2.080 2.080 0.000   0 2.080
BXBMO8 30/03/2017 Call 14.250 0.475 0.475 0.000   0 0.475
BXBMP8 30/03/2017 Put 14.250 2.255 2.255 0.000   0 2.255
BXBJC8 30/03/2017 Call 14.500 0.405 0.405 0.000   0 0.405
BXBJD8 30/03/2017 Put 14.500 2.435 2.435 0.000   0 2.435
BXBKJ8 30/03/2017 Call 15.000 0.295 0.295 0.000   0 0.295
BXBKK8 30/03/2017 Put 15.000 2.820 2.820 0.000   0 2.820
BXBFI8 29/06/2017 Call 8.000 4.540 4.540 0.000   0 4.540
BXBFJ8 29/06/2017 Put 8.000 0.010 0.010 0.000   0 0.010
BXBDY8 29/06/2017 Call 8.500 4.050 4.050 0.000   0 4.050
BXBDZ8 29/06/2017 Put 8.500 0.025 0.025 0.000   0 0.025
BXBD28 29/06/2017 Call 9.000 3.565 3.565 0.000   0 3.565
BXBD38 29/06/2017 Put 9.000 0.050 0.050 0.000   0 0.050
BXBCR8 29/06/2017 Call 9.500 3.100 3.100 0.000   0 3.100
BXBCS8 29/06/2017 Put 9.500 0.095 0.095 0.000   0 0.095
BXBCZ8 29/06/2017 Call 10.000 2.660 2.660 0.000   0 2.660
BXBD18 29/06/2017 Put 10.000 0.165 0.165 0.000   0 0.165
BXBCT8 29/06/2017 Call 10.500 2.255 2.255 0.000   0 2.255
BXBCU8 29/06/2017 Put 10.500 0.265 0.265 0.000   2,000 0.265
BXBCP8 29/06/2017 Call 11.000 1.890 1.890 0.000   0 1.890
BXBCQ8 29/06/2017 Put 11.000 0.400 0.400 0.000   0 0.400
BXBCV8 29/06/2017 Call 11.500 1.560 1.560 0.000   0 1.560
BXBCW8 29/06/2017 Put 11.500 0.570 0.570 0.000   0 0.570
BXBCN8 29/06/2017 Call 12.000 1.280 1.280 0.000   0 1.280
BXBCO8 29/06/2017 Put 12.000 0.785 0.785 0.000   0 0.785
BXBCX8 29/06/2017 Call 12.500 1.035 1.035 0.000   0 1.035
BXBCY8 29/06/2017 Put 12.500 1.035 1.035 0.000   0 1.035
BXBCL8 29/06/2017 Call 13.000 0.825 0.825 0.000   0 0.825
BXBCM8 29/06/2017 Put 13.000 1.330 1.330 0.000   0 1.330
BXBDK8 29/06/2017 Call 13.500 0.655 0.655 0.000   0 0.655
BXBDL8 29/06/2017 Put 13.500 1.655 1.655 0.000   0 1.655
BXBGN8 29/06/2017 Call 14.000 0.510 0.510 0.000   0 0.510
BXBGO8 29/06/2017 Put 14.000 2.010 2.010 0.000   0 2.010
BXBJE8 29/06/2017 Call 14.500 0.395 0.395 0.000   2,000 0.395
BXBJF8 29/06/2017 Put 14.500 2.395 2.395 0.000   0 2.395
BXBKL8 29/06/2017 Call 15.000 0.300 0.300 0.000   0 0.300
BXBKM8 29/06/2017 Put 15.000 2.805 2.805 0.000   0 2.805
BXBLY8 28/09/2017 Call 10.000 2.785 2.785 0.000   0 2.785
BXBLZ8 28/09/2017 Put 10.000 0.350 0.350 0.000   0 0.350
BXBLT8 28/09/2017 Call 10.500 2.420 2.420 0.000   0 2.420
BXBLU8 28/09/2017 Put 10.500 0.490 0.490 0.000   0 0.490
BXBM78 28/09/2017 Call 11.000 2.090 2.090 0.000   0 2.090
BXBM88 28/09/2017 Put 11.000 0.660 0.660 0.000   0 0.660
BXBM18 28/09/2017 Call 11.500 1.790 1.790 0.000   0 1.790
BXBM28 28/09/2017 Put 11.500 0.855 0.855 0.000   0 0.855
BXBM98 28/09/2017 Call 12.000 1.525 1.525 0.000   0 1.525
BXBMA8 28/09/2017 Put 12.000 1.085 1.085 0.000   0 1.085
BXBM38 28/09/2017 Call 12.500 1.290 1.290 0.000   0 1.290
BXBM48 28/09/2017 Put 12.500 1.350 1.350 0.000   0 1.350
BXBMB8 28/09/2017 Call 13.000 1.085 1.085 0.000   0 1.085
BXBMC8 28/09/2017 Put 13.000 1.645 1.645 0.000   0 1.645
BXBLW8 28/09/2017 Call 13.500 0.910 0.910 0.000   0 0.910
BXBLX8 28/09/2017 Put 13.500 1.960 1.960 0.000   0 1.960
BXBM58 28/09/2017 Call 14.000 0.760 0.760 0.000   0 0.760
BXBM68 28/09/2017 Put 14.000 2.300 2.300 0.000   0 2.300
BXBMI8 28/09/2017 Call 14.500 0.630 0.630 0.000   0 0.630
BXBMJ8 28/09/2017 Put 14.500 2.665 2.665 0.000   0 2.665

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.