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 10.850 Down -0.060 10.840 10.850 10.900 10.900 10.790 674,932 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBR47 27/08/2015 Call 8.750 2.115 2.115 0.000   0 2.175
BXBR57 27/08/2015 Put 8.750 0.000 0.000 0.000   0 0.000
BXBIL7 27/08/2015 Call 9.000 1.870 1.870 0.000   100 1.935
BXBIM7 27/08/2015 Put 9.000 0.001 0.001 0.000   0 0.001
BXBI87 27/08/2015 Call 9.250 1.630 1.630 0.000   0 1.690
BXBI97 27/08/2015 Put 9.250 0.003 0.003 0.000   0 0.003
BXBIX7 27/08/2015 Call 9.500 1.390 1.390 0.000   40 1.450
BXBIY7 27/08/2015 Put 9.500 0.008 0.008 0.000   0 0.008
BXBIP7 27/08/2015 Call 9.750 1.155 1.155 0.000   0 1.210
BXBIQ7 27/08/2015 Put 9.750 0.015 0.075 0.000   220 0.020
BXBI47 27/08/2015 Call 10.000 0.925 0.925 0.000   0 0.980
BXBI57 27/08/2015 Put 10.000 0.035 0.095 0.000   1,240 0.040
BXBIZ7 27/08/2015 Call 10.250 0.630 0.770 0.000   0 0.760
BXBJ17 27/08/2015 Put 10.250 0.080 0.115 0.000   574 0.075
BXBIV7 27/08/2015 Call 10.500 0.450 0.565 0.000   200 0.555
BXBIW7 27/08/2015 Put 10.500 0.120 0.180 0.000   352 0.130
BXBIJ7 27/08/2015 Call 10.750 0.315 0.385 0.000   2,509 0.385
BXBIK7 27/08/2015 Put 10.750 0.200 0.260 0.000   734 0.205
BXBQX7 27/08/2015 Call 10.760 0.340 0.340 0.000   0 0.375
BXBQY7 27/08/2015 Put 10.760 0.225 0.225 0.000   50 0.210
BXBI67 27/08/2015 Call 11.000 0.225 0.245 0.225 1,000 2,673 0.245
BXBI77 27/08/2015 Put 11.000 0.325 0.390 0.000   160 0.315
BXBR17 27/08/2015 Call 11.010 0.215 0.215 0.000   0 0.240
BXBQZ7 27/08/2015 Put 11.010 0.350 0.350 0.000   30 0.320
BXBIN7 27/08/2015 Call 11.250 0.100 0.150 0.000   6,124 0.145
BXBIO7 27/08/2015 Put 11.250 0.455 0.570 0.000   0 0.460
BXBIT7 27/08/2015 Call 11.500 0.050 0.090 0.000   6,629 0.080
BXBIU7 27/08/2015 Put 11.500 0.635 0.775 0.000   2,000 0.645
BXBSD7 27/08/2015 Call 11.510 0.065 0.065 0.000   0 0.075
BXBSC7 27/08/2015 Put 11.510 0.705 0.705 0.000   150 0.650
BXBIH7 27/08/2015 Call 11.750 0.009 0.065 0.000   970 0.040
BXBII7 27/08/2015 Put 11.750 0.855 0.995 0.000   0 0.860
BXBIF7 27/08/2015 Call 12.000 0.000 0.050 0.000   8,844 0.020
BXBIG7 27/08/2015 Put 12.000 1.090 1.230 0.000   0 1.095
BXBJ27 27/08/2015 Call 12.250 0.000 0.060 0.000   0 0.008
BXBJ37 27/08/2015 Put 12.250 1.405 1.405 0.000   0 1.345
BXBIR7 27/08/2015 Call 12.500 0.002 0.002 0.000   0 0.003
BXBIS7 27/08/2015 Put 12.500 1.650 1.650 0.000   0 1.595
BXBJE7 27/08/2015 Call 12.750 0.001 0.001 0.000   0 0.001
BXBJF7 27/08/2015 Put 12.750 1.900 1.900 0.000   0 1.845
BXBJQ7 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
BXBJR7 27/08/2015 Put 13.000 2.150 2.150 0.000   0 2.095
BXBKH7 27/08/2015 Call 13.250 0.000 0.000 0.000   0 0.000
BXBKI7 27/08/2015 Put 13.250 2.400 2.400 0.000   0 2.345
BXBKZ7 27/08/2015 Call 13.500 0.000 0.000 0.000   0 0.000
BXBL17 27/08/2015 Put 13.500 2.650 2.650 0.000   0 2.595
BXBMG7 27/08/2015 Call 13.750 0.000 0.000 0.000   0 0.000
BXBMH7 27/08/2015 Put 13.750 2.900 2.900 0.000   0 2.845
BXBG27 24/09/2015 Call 0.010 10.730 10.730 0.000   96,985 10.790
BXBUI9 24/09/2015 Call 6.360 4.505 4.505 0.000   0 4.565
BXBUJ9 24/09/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYR8 24/09/2015 Call 6.800 4.065 4.065 0.000   0 4.125
BXBYS8 24/09/2015 Put 6.800 0.000 0.000 0.000   0 0.000
BXBU49 24/09/2015 Call 6.820 4.045 4.045 0.000   0 4.105
BXBU59 24/09/2015 Put 6.820 0.000 0.000 0.000   0 0.000
BXBUG9 24/09/2015 Call 7.270 3.595 3.595 0.000   0 3.655
BXBUH9 24/09/2015 Put 7.270 0.000 0.000 0.000   0 0.000
BXBXS9 24/09/2015 Call 7.500 3.365 3.365 0.000   0 3.425
BXBXT9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBU29 24/09/2015 Call 7.720 3.145 3.145 0.000   0 3.210
BXBU39 24/09/2015 Put 7.720 0.000 0.000 0.000   0 0.000
BXBXK9 24/09/2015 Call 7.950 2.920 2.920 0.000   0 2.980
BXBXL9 24/09/2015 Put 7.950 0.000 0.000 0.000   0 0.000
BXBZ39 24/09/2015 Call 7.960 2.780 2.780 0.000   0 2.840
BXBZ29 24/09/2015 Put 7.960 0.000 0.000 0.000   0 0.000
BXBUE9 24/09/2015 Call 8.180 2.690 2.690 0.000   0 2.750
BXBUF9 24/09/2015 Put 8.180 0.001 0.001 0.000   0 0.001
BXBZ49 24/09/2015 Call 8.190 2.555 2.555 0.000   0 2.615
BXBZ59 24/09/2015 Put 8.190 0.001 0.001 0.000   0 0.001
BXBWU9 24/09/2015 Call 8.400 2.470 2.470 0.000   0 2.530
BXBWV9 24/09/2015 Put 8.400 0.002 0.002 0.000   0 0.002
BXBZ79 24/09/2015 Call 8.410 2.340 2.340 0.000   0 2.400
BXBZ69 24/09/2015 Put 8.410 0.002 0.002 0.000   0 0.002
BXBU69 24/09/2015 Call 8.630 2.245 2.245 0.000   0 2.305
BXBU79 24/09/2015 Put 8.630 0.004 0.004 0.000   500 0.005
BXBZ89 24/09/2015 Call 8.640 2.115 2.115 0.000   0 2.170
BXBZ99 24/09/2015 Put 8.640 0.005 0.005 0.000   0 0.005
BXBWO9 24/09/2015 Call 8.860 2.020 2.020 0.000   0 2.075
BXBWP9 24/09/2015 Put 8.860 0.009 0.009 0.000   0 0.009
BXBZB9 24/09/2015 Call 8.870 1.890 1.890 0.000   0 1.950
BXBZA9 24/09/2015 Put 8.870 0.009 0.009 0.000   0 0.010
BXBUA9 24/09/2015 Call 9.090 1.795 1.795 0.000   0 1.850
BXBUB9 24/09/2015 Put 9.090 0.015 0.015 0.000   200 0.015
BXBWW9 24/09/2015 Call 9.310 1.580 1.580 0.000   0 1.640
BXBWX9 24/09/2015 Put 9.310 0.015 0.075 0.000   30 0.030
BXBU89 24/09/2015 Call 9.540 1.265 1.445 0.000   0 1.415
BXBU99 24/09/2015 Put 9.540 0.045 0.080 0.000   0 0.045
BXBWM9 24/09/2015 Call 9.770 1.070 1.210 0.000   0 1.200
BXBWN9 24/09/2015 Put 9.770 0.060 0.105 0.000   200 0.070
BXBUC9 24/09/2015 Call 9.990 0.875 1.015 0.000   160 1.005
BXBUD9 24/09/2015 Put 9.990 0.090 0.140 0.000   400 0.105
BXBWS9 24/09/2015 Call 10.220 0.680 0.820 0.000   200 0.805
BXBWT9 24/09/2015 Put 10.220 0.150 0.190 0.000   619 0.150
BXBUM9 24/09/2015 Call 10.450 0.545 0.615 0.000   153 0.625
BXBUN9 24/09/2015 Put 10.450 0.205 0.260 0.000   141 0.215
BXBWK9 24/09/2015 Call 10.670 0.410 0.470 0.000   120 0.470
BXBWL9 24/09/2015 Put 10.670 0.295 0.355 0.000   67 0.300
BXBZO8 24/09/2015 Call 10.870 0.290 0.340 0.310 25 3,389 0.350
BXBZP8 24/09/2015 Put 10.870 0.390 0.455 0.000   334 0.390
BXBWQ9 24/09/2015 Call 11.130 0.185 0.225 0.000   384 0.225
BXBWR9 24/09/2015 Put 11.130 0.525 0.610 0.000   185 0.535
BXBSK9 24/09/2015 Call 11.360 0.105 0.145 0.000   240 0.145
BXBSL9 24/09/2015 Put 11.360 0.695 0.780 0.000   0 0.690
BXBBJ7 24/09/2015 Call 11.580 0.055 0.090 0.000   2,000 0.090
BXBBK7 24/09/2015 Put 11.580 0.860 0.975 0.000   50 0.860
BXBWG9 24/09/2015 Call 11.810 0.020 0.070 0.000   200 0.050
BXBWH9 24/09/2015 Put 11.810 1.040 1.180 0.000   0 1.055
BXBCK7 24/09/2015 Call 12.040 0.000 0.050 0.000   138 0.030
BXBCL7 24/09/2015 Put 12.040 1.230 1.410 0.000   40 1.265
BXBE87 24/09/2015 Call 12.260 0.010 0.010 0.000   0 0.015
BXBE97 24/09/2015 Put 12.260 1.535 1.535 0.000   0 1.475
BXBEJ7 24/09/2015 Call 12.490 0.000 0.060 0.000   85 0.008
BXBEK7 24/09/2015 Put 12.490 1.760 1.760 0.000   0 1.700
BXBJG7 24/09/2015 Call 12.720 0.003 0.003 0.000   0 0.004
BXBJH7 24/09/2015 Put 12.720 1.990 1.990 0.000   0 1.930
BXBK57 24/09/2015 Call 12.950 0.001 0.001 0.000   0 0.002
BXBK67 24/09/2015 Put 12.950 2.215 2.215 0.000   0 2.155
BXBKN7 24/09/2015 Call 13.170 0.001 0.001 0.000   169 0.001
BXBKO7 24/09/2015 Put 13.170 2.435 2.435 0.000   0 2.375
BXBM47 24/09/2015 Call 13.400 0.000 0.000 0.000   0 0.000
BXBM57 24/09/2015 Put 13.400 2.665 2.665 0.000   0 2.605
BXBR67 29/10/2015 Call 8.750 2.125 2.125 0.000   0 2.185
BXBR77 29/10/2015 Put 8.750 0.000 0.000 0.000   0 0.020
BXBN57 29/10/2015 Call 9.000 1.885 1.885 0.000   0 1.945
BXBN67 29/10/2015 Put 9.000 0.020 0.080 0.000   0 0.035
BXBP57 29/10/2015 Call 9.010 1.795 1.795 0.000   0 1.850
BXBP47 29/10/2015 Put 9.010 0.040 0.040 0.000   0 0.035
BXBN37 29/10/2015 Call 9.250 1.645 1.645 0.000   0 1.700
BXBN47 29/10/2015 Put 9.250 0.045 0.090 0.000   143 0.055
BXBPM7 29/10/2015 Call 9.260 1.560 1.560 0.000   0 1.615
BXBPN7 29/10/2015 Put 9.260 0.055 0.055 0.000   0 0.055
BXBMQ7 29/10/2015 Call 9.500 1.410 1.410 0.000   0 1.465
BXBMR7 29/10/2015 Put 9.500 0.070 0.105 0.000   0 0.080
BXBP67 29/10/2015 Call 9.510 1.340 1.340 0.000   0 1.390
BXBP77 29/10/2015 Put 9.510 0.085 0.085 0.000   0 0.080
BXBNN7 29/10/2015 Call 9.750 1.105 1.245 0.000   0 1.235
BXBNO7 29/10/2015 Put 9.750 0.105 0.145 0.000   0 0.110
BXBP97 29/10/2015 Call 9.760 1.125 1.125 0.000   0 1.170
BXBP87 29/10/2015 Put 9.760 0.120 0.120 0.000   0 0.110
BXBN77 29/10/2015 Call 10.000 0.890 1.030 0.000   0 1.015
BXBN87 29/10/2015 Put 10.000 0.145 0.190 0.000   0 0.155
BXBPK7 29/10/2015 Call 10.010 0.925 0.925 0.000   0 0.965
BXBPL7 29/10/2015 Put 10.010 0.165 0.165 0.000   0 0.155
BXBN17 29/10/2015 Call 10.250 0.740 0.805 0.000   0 0.815
BXBN27 29/10/2015 Put 10.250 0.205 0.255 0.000   0 0.215
BXBPP7 29/10/2015 Call 10.260 0.735 0.735 0.000   0 0.775
BXBPO7 29/10/2015 Put 10.260 0.230 0.230 0.000   0 0.215
BXBMO7 29/10/2015 Call 10.500 0.565 0.630 0.000   0 0.635
BXBMP7 29/10/2015 Put 10.500 0.285 0.340 0.310 38 48 0.290
BXBPQ7 29/10/2015 Call 10.510 0.570 0.570 0.000   0 0.605
BXBPR7 29/10/2015 Put 10.510 0.310 0.310 0.000   0 0.290
BXBNL7 29/10/2015 Call 10.750 0.415 0.470 0.000   0 0.475
BXBNM7 29/10/2015 Put 10.750 0.380 0.450 0.000   30 0.390
BXBMW7 29/10/2015 Call 11.000 0.290 0.340 0.000   0 0.340
BXBMX7 29/10/2015 Put 11.000 0.510 0.585 0.000   20 0.515
BXBMU7 29/10/2015 Call 11.250 0.190 0.230 0.000   2,370 0.235
BXBMV7 29/10/2015 Put 11.250 0.665 0.740 0.000   0 0.665
BXBNP7 29/10/2015 Call 11.500 0.115 0.155 0.000   2,037 0.160
BXBNQ7 29/10/2015 Put 11.500 0.840 0.920 0.000   0 0.835
BXBN97 29/10/2015 Call 11.750 0.060 0.110 0.000   0 0.100
BXBNK7 29/10/2015 Put 11.750 1.010 1.150 0.000   0 1.030
BXBMY7 29/10/2015 Call 12.000 0.020 0.080 0.000   0 0.060
BXBMZ7 29/10/2015 Put 12.000 1.205 1.385 0.000   0 1.245
BXBMS7 29/10/2015 Call 12.250 0.035 0.035 0.000   0 0.035
BXBMT7 29/10/2015 Put 12.250 1.535 1.535 0.000   0 1.480
BXBNR7 29/10/2015 Call 12.500 0.020 0.020 0.000   0 0.020
BXBNS7 29/10/2015 Put 12.500 1.775 1.775 0.000   0 1.720
BXBNZ7 29/10/2015 Call 12.750 0.000 0.060 0.000   0 0.010
BXBP17 29/10/2015 Put 12.750 2.020 2.020 0.000   0 1.965
BXBP27 29/10/2015 Call 13.000 0.006 0.006 0.000   0 0.007
BXBP37 29/10/2015 Put 13.000 2.265 2.265 0.000   0 2.210
BXBPS7 29/10/2015 Call 13.250 0.003 0.003 0.000   0 0.004
BXBPT7 29/10/2015 Put 13.250 2.515 2.515 0.000   0 2.455
BXBR87 26/11/2015 Call 8.750 2.135 2.135 0.000   0 2.190
BXBR97 26/11/2015 Put 8.750 0.045 0.045 0.000   0 0.040
BXBQT7 26/11/2015 Call 9.000 1.895 1.895 0.000   0 1.950
BXBQU7 26/11/2015 Put 9.000 0.050 0.085 0.000   0 0.060
BXBQR7 26/11/2015 Call 9.250 1.660 1.660 0.000   380 1.715
BXBQS7 26/11/2015 Put 9.250 0.070 0.105 0.000   0 0.085
BXBPU7 26/11/2015 Call 9.500 1.430 1.430 0.000   0 1.480
BXBPV7 26/11/2015 Put 9.500 0.095 0.135 0.000   0 0.110
BXBPW7 26/11/2015 Call 9.750 1.125 1.265 0.000   0 1.260
BXBPX7 26/11/2015 Put 9.750 0.125 0.175 0.000   0 0.145
BXBPY7 26/11/2015 Call 10.000 0.920 1.060 0.000   0 1.045
BXBPZ7 26/11/2015 Put 10.000 0.180 0.225 0.000   200 0.195
BXBQ17 26/11/2015 Call 10.250 0.780 0.850 0.000   0 0.855
BXBQ27 26/11/2015 Put 10.250 0.235 0.300 0.000   0 0.260
BXBQ37 26/11/2015 Call 10.500 0.615 0.685 0.000   65 0.680
BXBQ47 26/11/2015 Put 10.500 0.320 0.385 0.000   800 0.340
BXBQ57 26/11/2015 Call 10.750 0.470 0.540 0.000   0 0.525
BXBQ67 26/11/2015 Put 10.750 0.420 0.495 0.000   0 0.440
BXBQ77 26/11/2015 Call 11.000 0.345 0.400 0.000   0 0.395
BXBQ87 26/11/2015 Put 11.000 0.545 0.625 0.000   0 0.560
BXBQ97 26/11/2015 Call 11.250 0.240 0.300 0.000   0 0.290
BXBQA7 26/11/2015 Put 11.250 0.705 0.775 0.000   10 0.705
BXBQB7 26/11/2015 Call 11.500 0.150 0.210 0.000   750 0.205
BXBQC7 26/11/2015 Put 11.500 0.855 0.960 0.000   0 0.870
BXBQD7 26/11/2015 Call 11.750 0.095 0.145 0.115 70 120 0.145
BXBQE7 26/11/2015 Put 11.750 1.030 1.170 0.000   0 1.055
BXBQF7 26/11/2015 Call 12.000 0.060 0.100 0.000   0 0.095
BXBQG7 26/11/2015 Put 12.000 1.220 1.400 0.000   0 1.265
BXBQH7 26/11/2015 Call 12.250 0.060 0.060 0.000   0 0.065
BXBQI7 26/11/2015 Put 12.250 1.545 1.545 0.000   0 1.485
BXBQJ7 26/11/2015 Call 12.500 0.040 0.040 0.000   0 0.040
BXBQK7 26/11/2015 Put 12.500 1.780 1.780 0.000   0 1.725
BXBQL7 26/11/2015 Call 12.750 0.025 0.025 0.000   0 0.025
BXBQM7 26/11/2015 Put 12.750 2.025 2.025 0.000   0 1.965
BXBQN7 26/11/2015 Call 13.000 0.015 0.015 0.000   0 0.015
BXBQO7 26/11/2015 Put 13.000 2.270 2.270 0.000   0 2.210
BXBQP7 26/11/2015 Call 13.250 0.009 0.009 0.000   0 0.010
BXBQQ7 26/11/2015 Put 13.250 2.520 2.520 0.000   0 2.460
BXBKU9 17/12/2015 Call 0.010 10.785 10.785 0.000   0 10.845
BXBJS9 17/12/2015 Call 5.910 4.950 4.950 0.000   0 5.015
BXBJT9 17/12/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBJO9 17/12/2015 Call 6.360 4.505 4.505 0.000   0 4.565
BXBJP9 17/12/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYT8 17/12/2015 Call 6.800 4.065 4.065 0.000   0 4.125
BXBYU8 17/12/2015 Put 6.800 0.000 0.000 0.000   60 0.000
BXBJU9 17/12/2015 Call 6.820 4.045 4.045 0.000   0 4.105
BXBJV9 17/12/2015 Put 6.820 0.001 0.001 0.000   0 0.000
BXBJY9 17/12/2015 Call 7.270 3.595 3.595 0.000   0 3.655
BXBJZ9 17/12/2015 Put 7.270 0.002 0.002 0.000   31 0.002
BXBJQ9 17/12/2015 Call 7.720 3.150 3.150 0.000   0 3.210
BXBJR9 17/12/2015 Put 7.720 0.006 0.006 0.000   260 0.006
BXBJW9 17/12/2015 Call 8.180 2.690 2.690 0.000   0 2.755
BXBJX9 17/12/2015 Put 8.180 0.015 0.015 0.000   50 0.015
BXBD37 17/12/2015 Call 8.400 2.475 2.475 0.000   0 2.535
BXBD47 17/12/2015 Put 8.400 0.025 0.025 0.000   150 0.025
BXBJK9 17/12/2015 Call 8.630 2.250 2.250 0.000   0 2.310
BXBJL9 17/12/2015 Put 8.630 0.040 0.040 0.000   31 0.035
BXBCW7 17/12/2015 Call 8.860 2.030 2.030 0.000   0 2.090
BXBCX7 17/12/2015 Put 8.860 0.055 0.055 0.000   0 0.055
BXBK19 17/12/2015 Call 9.090 1.810 1.810 0.000   200 1.865
BXBK29 17/12/2015 Put 9.090 0.075 0.075 0.000   200 0.075
BXBD97 17/12/2015 Call 9.310 1.605 1.605 0.000   0 1.660
BXBDK7 17/12/2015 Put 9.310 0.100 0.100 0.000   200 0.100
BXBS27 17/12/2015 Call 9.320 1.570 1.570 0.000   0 1.620
BXBS37 17/12/2015 Put 9.320 0.105 0.105 0.000   40 0.100
BXBJM9 17/12/2015 Call 9.540 1.305 1.485 0.000   54 1.455
BXBJN9 17/12/2015 Put 9.540 0.140 0.140 0.000   386 0.130
BXBCY7 17/12/2015 Call 9.770 1.130 1.270 0.000   0 1.255
BXBCZ7 17/12/2015 Put 9.770 0.180 0.180 0.000   108 0.170
BXBLA9 17/12/2015 Call 9.990 0.950 1.090 0.000   0 1.075
BXBLB9 17/12/2015 Put 9.990 0.000 0.000 0.000   325 0.220
BXBD57 17/12/2015 Call 10.220 0.780 0.920 0.000   0 0.900
BXBD67 17/12/2015 Put 10.220 0.300 0.300 0.000   200 0.280
BXBME9 17/12/2015 Call 10.450 0.625 0.765 0.000   42 0.740
BXBMF9 17/12/2015 Put 10.450 0.375 0.375 0.000   137 0.355
BXBDL7 17/12/2015 Call 10.670 0.505 0.625 0.000   0 0.605
BXBDM7 17/12/2015 Put 10.670 0.470 0.470 0.000   0 0.445
BXBZQ8 17/12/2015 Call 10.870 0.400 0.520 0.000   1,700 0.495
BXBZR8 17/12/2015 Put 10.870 0.565 0.565 0.000   1,607 0.535
BXBD17 17/12/2015 Call 11.130 0.295 0.385 0.000   2,869 0.370
BXBD27 17/12/2015 Put 11.130 0.705 0.705 0.000   1,500 0.670
BXBSM9 17/12/2015 Call 11.360 0.210 0.300 0.000   497 0.280
BXBSN9 17/12/2015 Put 11.360 0.850 0.850 0.000   0 0.810
BXBD77 17/12/2015 Call 11.580 0.150 0.220 0.000   30 0.205
BXBD87 17/12/2015 Put 11.580 0.000 0.000 0.000   30 0.960
BXBWI9 17/12/2015 Call 11.810 0.100 0.160 0.000   300 0.150
BXBWJ9 17/12/2015 Put 11.810 1.180 1.180 0.000   0 1.130
BXBDR7 17/12/2015 Call 12.040 0.060 0.120 0.000   200 0.105
BXBDS7 17/12/2015 Put 12.040 0.000 0.000 0.000   0 1.320
BXBCM7 17/12/2015 Call 12.260 0.065 0.065 0.000   100 0.075
BXBCN7 17/12/2015 Put 12.260 1.570 1.570 0.000   0 1.510
BXBEL7 17/12/2015 Call 12.490 0.045 0.045 0.000   519 0.055
BXBEM7 17/12/2015 Put 12.490 0.000 0.000 0.000   0 1.720
BXBJI7 17/12/2015 Call 12.720 0.030 0.030 0.000   421 0.040
BXBJJ7 17/12/2015 Put 12.720 2.000 2.000 0.000   0 1.940
BXBK77 17/12/2015 Call 12.950 0.020 0.020 0.000   0 0.025
BXBK87 17/12/2015 Put 12.950 2.225 2.225 0.000   0 2.165
BXBKP7 17/12/2015 Call 13.170 0.015 0.015 0.000   0 0.020
BXBKQ7 17/12/2015 Put 13.170 2.440 2.440 0.000   0 2.380
BXBM67 17/12/2015 Call 13.400 0.010 0.010 0.000   0 0.010
BXBM77 17/12/2015 Put 13.400 2.670 2.670 0.000   0 2.610
BXBSI7 28/01/2016 Call 9.000 1.920 1.920 0.000   0 1.975
BXBSJ7 28/01/2016 Put 9.000 0.110 0.110 0.000   0 0.105
BXBSQ7 28/01/2016 Call 9.250 1.695 1.695 0.000   0 1.750
BXBSR7 28/01/2016 Put 9.250 0.140 0.140 0.000   0 0.135
BXBSS7 28/01/2016 Call 9.500 1.485 1.485 0.000   0 1.535
BXBST7 28/01/2016 Put 9.500 0.180 0.180 0.000   0 0.165
BXBT57 28/01/2016 Call 9.750 1.285 1.285 0.000   0 1.335
BXBT67 28/01/2016 Put 9.750 0.225 0.225 0.000   0 0.210
BXBSK7 28/01/2016 Call 10.000 1.100 1.100 0.000   0 1.145
BXBSL7 28/01/2016 Put 10.000 0.285 0.285 0.000   0 0.270
BXBSE7 28/01/2016 Call 10.250 0.000 0.000 0.000   0 0.970
BXBSF7 28/01/2016 Put 10.250 0.000 0.000 0.000   0 0.340
BXBSU7 28/01/2016 Call 10.500 0.770 0.770 0.000   0 0.810
BXBSV7 28/01/2016 Put 10.500 0.450 0.450 0.000   0 0.425
BXBT77 28/01/2016 Call 10.750 0.625 0.625 0.000   0 0.660
BXBT87 28/01/2016 Put 10.750 0.555 0.555 0.000   0 0.530
BXBSM7 28/01/2016 Call 11.000 0.500 0.500 0.000   0 0.535
BXBSN7 28/01/2016 Put 11.000 0.680 0.680 0.000   0 0.650
BXBSY7 28/01/2016 Call 11.250 0.395 0.395 0.000   0 0.420
BXBSZ7 28/01/2016 Put 11.250 0.825 0.825 0.000   0 0.790
BXBT37 28/01/2016 Call 11.500 0.000 0.000 0.000   0 0.325
BXBT47 28/01/2016 Put 11.500 0.000 0.000 0.000   0 0.945
BXBSG7 28/01/2016 Call 11.750 0.225 0.225 0.000   0 0.240
BXBSH7 28/01/2016 Put 11.750 1.165 1.165 0.000   0 1.120
BXBSO7 28/01/2016 Call 12.000 0.000 0.000 0.000   0 0.175
BXBSP7 28/01/2016 Put 12.000 0.000 0.000 0.000   0 1.315
BXBSW7 28/01/2016 Call 12.250 0.115 0.115 0.000   0 0.125
BXBSX7 28/01/2016 Put 12.250 1.575 1.575 0.000   0 1.520
BXBT17 28/01/2016 Call 12.500 0.080 0.080 0.000   0 0.090
BXBT27 28/01/2016 Put 12.500 1.795 1.795 0.000   0 1.740
BXBT97 28/01/2016 Call 12.750 0.055 0.055 0.000   0 0.060
BXBTA7 28/01/2016 Put 12.750 2.030 2.030 0.000   0 1.970
BXBXU9 23/03/2016 Call 7.000 3.865 3.865 0.000   0 3.925
BXBXV9 23/03/2016 Put 7.000 0.006 0.006 0.000   50 0.005
BXBXI9 23/03/2016 Call 7.500 3.370 3.370 0.000   0 3.430
BXBXJ9 23/03/2016 Put 7.500 0.015 0.015 0.000   0 0.015
BXBXB9 23/03/2016 Call 8.000 2.875 2.875 0.000   0 2.935
BXBXC9 23/03/2016 Put 8.000 0.040 0.040 0.000   0 0.040
BXBX99 23/03/2016 Call 8.500 2.405 2.405 0.000   0 2.465
BXBXA9 23/03/2016 Put 8.500 0.085 0.085 0.000   0 0.080
BXBRF7 23/03/2016 Call 8.750 2.175 2.175 0.000   0 2.235
BXBRG7 23/03/2016 Put 8.750 0.115 0.115 0.000   0 0.115
BXBX59 23/03/2016 Call 9.000 1.960 1.960 0.000   0 2.010
BXBX69 23/03/2016 Put 9.000 0.150 0.150 0.000   0 0.150
BXBMK7 23/03/2016 Call 9.250 1.745 1.745 0.000   0 1.795
BXBML7 23/03/2016 Put 9.250 0.195 0.195 0.000   1 0.190
BXBX79 23/03/2016 Call 9.500 1.540 1.540 0.000   90 1.590
BXBX89 23/03/2016 Put 9.500 0.245 0.245 0.000   500 0.235
BXBLA7 23/03/2016 Call 9.750 1.350 1.350 0.000   0 1.400
BXBLB7 23/03/2016 Put 9.750 0.305 0.305 0.000   0 0.295
BXBWY9 23/03/2016 Call 10.000 0.000 0.000 0.000   0 1.210
BXBWZ9 23/03/2016 Put 10.000 0.000 0.000 0.000   812 0.360
BXBL67 23/03/2016 Call 10.250 0.000 0.000 0.000   0 1.040
BXBL77 23/03/2016 Put 10.250 0.460 0.460 0.000   0 0.440
BXBX39 23/03/2016 Call 10.500 0.840 0.840 0.000   850 0.880
BXBX49 23/03/2016 Put 10.500 0.555 0.555 0.000   21 0.535
BXBL87 23/03/2016 Call 10.750 0.700 0.700 0.000   0 0.735
BXBL97 23/03/2016 Put 10.750 0.670 0.670 0.000   0 0.645
BXBXD9 23/03/2016 Call 11.000 0.575 0.575 0.000   0 0.600
BXBXF9 23/03/2016 Put 11.000 0.795 0.795 0.000   0 0.765
BXBL27 23/03/2016 Call 11.250 0.460 0.460 0.000   0 0.485
BXBL37 23/03/2016 Put 11.250 0.935 0.935 0.000   0 0.900
BXBX19 23/03/2016 Call 11.500 0.365 0.365 0.000   0 0.385
BXBX29 23/03/2016 Put 11.500 1.090 1.090 0.000   10 1.055
BXBLC7 23/03/2016 Call 11.750 0.285 0.285 0.000   0 0.300
BXBLD7 23/03/2016 Put 11.750 1.260 1.260 0.000   0 1.225
BXBXG9 23/03/2016 Call 12.000 0.000 0.000 0.000   141 0.230
BXBXH9 23/03/2016 Put 12.000 0.000 0.000 0.000   0 1.405
BXBL47 23/03/2016 Call 12.250 0.165 0.165 0.000   143 0.175
BXBL57 23/03/2016 Put 12.250 0.000 0.000 0.000   0 1.600
BXBCO7 23/03/2016 Call 12.500 0.120 0.120 0.000   394 0.130
BXBCP7 23/03/2016 Put 12.500 1.860 1.860 0.000   0 1.810
BXBLE7 23/03/2016 Call 12.750 0.090 0.090 0.000   0 0.095
BXBLF7 23/03/2016 Put 12.750 2.080 2.080 0.000   0 2.030
BXBEN7 23/03/2016 Call 13.000 0.065 0.065 0.000   315 0.070
BXBEO7 23/03/2016 Put 13.000 2.310 2.310 0.000   0 2.260
BXBLZ7 23/03/2016 Call 13.250 0.050 0.050 0.000   0 0.050
BXBM17 23/03/2016 Put 13.250 2.545 2.545 0.000   0 2.500
BXBK97 23/03/2016 Call 13.500 0.035 0.035 0.000   0 0.040
BXBKA7 23/03/2016 Put 13.500 2.785 2.785 0.000   0 2.745
BXBMI7 23/03/2016 Call 13.750 0.025 0.025 0.000   0 0.030
BXBMJ7 23/03/2016 Put 13.750 3.020 3.020 0.000   0 2.970
BXBRV9 23/06/2016 Call 5.910 4.955 4.955 0.000   0 5.010
BXBRW9 23/06/2016 Put 5.910 0.005 0.005 0.000   0 0.004
BXBQ99 23/06/2016 Call 6.360 4.505 4.505 0.000   0 4.565
BXBQA9 23/06/2016 Put 6.360 0.010 0.010 0.000   0 0.010
BXBYV8 23/06/2016 Call 6.800 4.065 4.065 0.000   0 4.125
BXBYW8 23/06/2016 Put 6.800 0.020 0.020 0.000   0 0.020
BXBPW9 23/06/2016 Call 6.820 4.045 4.045 0.000   0 4.105
BXBPX9 23/06/2016 Put 6.820 0.020 0.020 0.000   0 0.020
BXBPQ9 23/06/2016 Call 7.270 3.600 3.600 0.000   0 3.660
BXBPR9 23/06/2016 Put 7.270 0.040 0.040 0.000   0 0.040
BXBQ39 23/06/2016 Call 7.720 3.165 3.165 0.000   0 3.220
BXBQ49 23/06/2016 Put 7.720 0.060 0.060 0.000   50 0.060
BXBPU9 23/06/2016 Call 8.180 2.725 2.725 0.000   0 2.780
BXBPV9 23/06/2016 Put 8.180 0.100 0.100 0.000   0 0.095
BXBQ59 23/06/2016 Call 8.630 2.320 2.320 0.000   226 2.370
BXBQ69 23/06/2016 Put 8.630 0.150 0.150 0.000   0 0.140
BXBRV7 23/06/2016 Call 8.860 2.120 2.120 0.000   0 2.165
BXBRW7 23/06/2016 Put 8.860 0.180 0.180 0.000   0 0.175
BXBPS9 23/06/2016 Call 9.090 1.925 1.925 0.000   0 1.975
BXBPT9 23/06/2016 Put 9.090 0.220 0.220 0.000   0 0.210
BXBRN7 23/06/2016 Call 9.310 1.750 1.750 0.000   0 1.790
BXBRO7 23/06/2016 Put 9.310 0.260 0.260 0.000   0 0.250
BXBQ19 23/06/2016 Call 9.540 1.470 1.650 0.000   1,253 1.615
BXBQ29 23/06/2016 Put 9.540 0.315 0.315 0.000   0 0.300
BXBRL7 23/06/2016 Call 9.770 1.400 1.400 0.000   0 1.440
BXBRM7 23/06/2016 Put 9.770 0.375 0.375 0.000   0 0.360
BXBQ79 23/06/2016 Call 9.990 0.000 0.000 0.000   100 1.290
BXBQ89 23/06/2016 Put 9.990 0.000 0.000 0.000   0 0.430
BXBRR7 23/06/2016 Call 10.220 0.000 0.000 0.000   0 1.135
BXBRS7 23/06/2016 Put 10.220 0.525 0.525 0.000   0 0.505
BXBPY9 23/06/2016 Call 10.450 0.960 0.960 0.000   0 0.995
BXBPZ9 23/06/2016 Put 10.450 0.615 0.615 0.000   0 0.600
BXBRH7 23/06/2016 Call 10.670 0.840 0.840 0.000   0 0.870
BXBRI7 23/06/2016 Put 10.670 0.715 0.715 0.000   0 0.690
BXBZS8 23/06/2016 Call 10.870 0.735 0.735 0.000   0 0.765
BXBZT8 23/06/2016 Put 10.870 0.810 0.810 0.000   0 0.785
BXBRT7 23/06/2016 Call 11.130 0.615 0.615 0.000   0 0.640
BXBRU7 23/06/2016 Put 11.130 0.945 0.945 0.000   0 0.920
BXBDP7 23/06/2016 Call 11.360 0.515 0.515 0.000   0 0.535
BXBDQ7 23/06/2016 Put 11.360 1.080 1.080 0.000   0 1.050
BXBRJ7 23/06/2016 Call 11.580 0.000 0.000 0.000   58 0.455
BXBRK7 23/06/2016 Put 11.580 0.000 0.000 0.000   0 1.190
BXBDN7 23/06/2016 Call 11.810 0.360 0.360 0.000   0 0.375
BXBDO7 23/06/2016 Put 11.810 1.375 1.375 0.000   0 1.340
BXBRP7 23/06/2016 Call 12.040 0.000 0.000 0.000   0 0.305
BXBRQ7 23/06/2016 Put 12.040 1.535 1.535 0.000   0 1.500
BXBDT7 23/06/2016 Call 12.260 0.240 0.240 0.000   0 0.250
BXBDU7 23/06/2016 Put 12.260 1.705 1.705 0.000   0 1.665
BXBS47 23/06/2016 Call 12.490 0.195 0.195 0.000   0 0.200
BXBS57 23/06/2016 Put 12.490 1.890 1.890 0.000   0 1.850
BXBEP7 23/06/2016 Call 12.720 0.155 0.155 0.000   0 0.165
BXBEQ7 23/06/2016 Put 12.720 2.080 2.080 0.000   0 2.040
BXBS87 23/06/2016 Call 12.950 0.125 0.125 0.000   0 0.130
BXBS97 23/06/2016 Put 12.950 2.280 2.280 0.000   0 2.235
BXBJS7 23/06/2016 Call 13.170 0.105 0.105 0.000   0 0.110
BXBJT7 23/06/2016 Put 13.170 2.480 2.480 0.000   0 2.435
BXBKR7 23/06/2016 Call 13.630 0.070 0.070 0.000   0 0.075
BXBKS7 23/06/2016 Put 13.630 2.915 2.915 0.000   0 2.865
BXBQV7 29/09/2016 Call 8.500 2.490 2.490 0.000   0 2.535
BXBQW7 29/09/2016 Put 8.500 0.200 0.200 0.000   0 0.195
BXBMM7 29/09/2016 Call 9.000 2.080 2.080 0.000   0 2.120
BXBMN7 29/09/2016 Put 9.000 0.295 0.295 0.000   0 0.295
BXBLG7 29/09/2016 Call 9.500 1.700 1.700 0.000   0 1.735
BXBLH7 29/09/2016 Put 9.500 0.420 0.420 0.000   0 0.415
BXBLX7 29/09/2016 Call 10.000 1.360 1.360 0.000   0 1.390
BXBLY7 29/09/2016 Put 10.000 0.580 0.580 0.000   0 0.570
BXBLU7 29/09/2016 Call 10.500 0.000 0.000 0.000   0 1.080
BXBLW7 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.765
BXBLI7 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.820
BXBLJ7 29/09/2016 Put 11.000 0.000 0.000 0.000   0 1.000
BXBLS7 29/09/2016 Call 11.500 0.590 0.590 0.000   0 0.605
BXBLT7 29/09/2016 Put 11.500 1.310 1.310 0.000   0 1.285
BXBLK7 29/09/2016 Call 12.000 0.425 0.425 0.000   0 0.435
BXBLL7 29/09/2016 Put 12.000 1.635 1.635 0.000   0 1.610
BXBLO7 29/09/2016 Call 12.500 0.300 0.300 0.000   0 0.305
BXBLP7 29/09/2016 Put 12.500 2.000 2.000 0.000   0 1.975
BXBLM7 29/09/2016 Call 13.000 0.205 0.205 0.000   0 0.215
BXBLN7 29/09/2016 Put 13.000 2.405 2.405 0.000   0 2.375
BXBLQ7 29/09/2016 Call 13.500 0.140 0.140 0.000   0 0.150
BXBLR7 29/09/2016 Put 13.500 2.840 2.840 0.000   0 2.805
BXBM87 29/09/2016 Call 14.000 0.095 0.095 0.000   0 0.100
BXBM97 29/09/2016 Put 14.000 3.295 3.295 0.000   0 3.260
BXBEP9 22/12/2016 Call 6.500 4.385 4.385 0.000   0 4.440
BXBEQ9 22/12/2016 Put 6.500 0.035 0.035 0.000   0 0.030
BXBZU8 22/12/2016 Call 7.000 3.900 3.900 0.000   0 3.950
BXBZV8 22/12/2016 Put 7.000 0.060 0.060 0.000   0 0.060
BXBB49 22/12/2016 Call 7.500 3.420 3.420 0.000   0 3.465
BXBB59 22/12/2016 Put 7.500 0.105 0.105 0.000   24 0.105
BXBZY8 22/12/2016 Call 8.000 2.965 2.965 0.000   0 3.005
BXBB19 22/12/2016 Put 8.000 0.165 0.165 0.000   40 0.165
BXBB89 22/12/2016 Call 8.500 2.540 2.540 0.000   0 2.570
BXBB99 22/12/2016 Put 8.500 0.245 0.245 0.000   46 0.240
BXBZW8 22/12/2016 Call 9.000 2.140 2.140 0.000   0 2.175
BXBZX8 22/12/2016 Put 9.000 0.355 0.355 0.000   40 0.350
BXBBH9 22/12/2016 Call 9.500 1.775 1.775 0.000   1,838 1.805
BXBBI9 22/12/2016 Put 9.500 0.490 0.490 0.000   0 0.480
BXBB29 22/12/2016 Call 10.000 1.445 1.445 0.000   70 1.475
BXBB39 22/12/2016 Put 10.000 0.660 0.660 0.000   0 0.650
BXBBF9 22/12/2016 Call 10.500 1.155 1.155 0.000   1,199 1.180
BXBBG9 22/12/2016 Put 10.500 0.865 0.865 0.000   0 0.845
BXBB69 22/12/2016 Call 11.000 0.900 0.900 0.000   0 0.920
BXBB79 22/12/2016 Put 11.000 1.105 1.105 0.000   25 1.085
BXBET9 22/12/2016 Call 11.500 0.690 0.690 0.000   0 0.700
BXBEU9 22/12/2016 Put 11.500 1.390 1.390 0.000   0 1.365
BXBRZ7 22/12/2016 Call 12.000 0.515 0.515 0.000   0 0.525
BXBS17 22/12/2016 Put 12.000 1.715 1.715 0.000   0 1.685
BXBRX7 22/12/2016 Call 12.500 0.380 0.380 0.000   0 0.385
BXBRY7 22/12/2016 Put 12.500 2.075 2.075 0.000   0 2.045
BXBS67 22/12/2016 Call 13.000 0.275 0.275 0.000   0 0.285
BXBS77 22/12/2016 Put 13.000 2.470 2.470 0.000   0 2.435
BXBSA7 22/12/2016 Call 13.500 0.205 0.205 0.000   0 0.210
BXBSB7 22/12/2016 Put 13.500 2.890 2.890 0.000   0 2.855

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.