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 12.280 Down -0.050 12.270 12.500 12.290 12.360 12.260 1,789,061 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBVC8 24/01/2017 Call 0.010 12.270 12.270 0.000   0 12.270
BXBCM9 24/01/2017 Call 9.250 3.030 3.030 0.000   0 3.030
BXBCL9 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
BXBCJ9 24/01/2017 Call 9.260 3.020 3.020 0.000   0 3.020
BXBCK9 24/01/2017 Put 9.260 0.000 0.000 0.000   0 0.000
BXBCR9 24/01/2017 Call 9.500 2.780 2.780 0.000   0 2.780
BXBCS9 24/01/2017 Put 9.500 0.000 0.000 0.000   0 0.000
BXBXN8 24/01/2017 Call 9.750 2.530 2.530 0.000   0 2.530
BXBXO8 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
BXBXP8 24/01/2017 Call 10.000 2.280 2.280 0.000   0 2.280
BXBXQ8 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
BXBXA8 24/01/2017 Call 10.250 2.030 2.030 0.000   0 2.030
BXBXB8 24/01/2017 Put 10.250 0.000 0.000 0.000   100 0.000
BXBX68 24/01/2017 Call 10.500 1.780 1.780 0.000   0 1.780
BXBX78 24/01/2017 Put 10.500 0.000 0.000 0.000   264 0.000
BXBYB8 24/01/2017 Call 10.510 1.770 1.770 0.000   0 1.770
BXBYC8 24/01/2017 Put 10.510 0.000 0.000 0.000   0 0.000
BXBX28 24/01/2017 Call 10.750 1.530 1.530 0.000   0 1.530
BXBX38 24/01/2017 Put 10.750 0.000 0.000 0.000   0 0.000
BXBVH8 24/01/2017 Call 11.000 1.285 1.285 0.000   0 1.285
BXBVI8 24/01/2017 Put 11.000 0.000 0.000 0.000   240 0.000
BXBVF8 24/01/2017 Call 11.250 1.035 1.035 0.000   29 1.035
BXBVG8 24/01/2017 Put 11.250 0.000 0.000 0.000   20 0.000
BXBVD8 24/01/2017 Call 11.500 0.785 0.785 0.000   0 0.785
BXBVE8 24/01/2017 Put 11.500 0.000 0.000 0.000   0 0.000
BXBUR8 24/01/2017 Call 11.750 0.540 0.540 0.000   321 0.540
BXBUS8 24/01/2017 Put 11.750 0.001 0.001 0.000   10 0.001
BXBDQ9 24/01/2017 Call 11.760 0.530 0.530 0.000   0 0.530
BXBDR9 24/01/2017 Put 11.760 0.002 0.002 0.000   110 0.002
BXBUN8 24/01/2017 Call 12.000 0.305 0.305 0.000   177 0.305
BXBUO8 24/01/2017 Put 12.000 0.020 0.020 0.000   45 0.020
BXBDS9 24/01/2017 Call 12.010 0.300 0.300 0.000   300 0.300
BXBDT9 24/01/2017 Put 12.010 0.020 0.020 0.000   0 0.020
BXBV68 24/01/2017 Call 12.250 0.125 0.125 0.000   726 0.125
BXBV78 24/01/2017 Put 12.250 0.095 0.095 0.070 1,382 2,163 0.095
BXBUX8 24/01/2017 Call 12.500 0.035 0.035 0.040 7 1,031 0.035
BXBUY8 24/01/2017 Put 12.500 0.260 0.260 0.000   250 0.260
BXBCN9 24/01/2017 Call 12.510 0.030 0.030 0.000   50 0.030
BXBCO9 24/01/2017 Put 12.510 0.270 0.270 0.000   0 0.270
BXBUH8 24/01/2017 Call 12.750 0.005 0.005 0.000   3,645 0.005
BXBUI8 24/01/2017 Put 12.750 0.485 0.485 0.000   0 0.485
BXBDW9 24/01/2017 Call 12.760 0.005 0.005 0.000   0 0.005
BXBDX9 24/01/2017 Put 12.760 0.490 0.490 0.000   0 0.490
BXBUZ8 24/01/2017 Call 13.000 0.001 0.001 0.000   27 0.001
BXBV18 24/01/2017 Put 13.000 0.725 0.725 0.000   0 0.725
BXBE49 24/01/2017 Call 13.010 0.000 0.000 0.000   60 0.000
BXBE39 24/01/2017 Put 13.010 0.735 0.735 0.000   210 0.735
BXBV88 24/01/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBV98 24/01/2017 Put 13.250 0.970 0.970 0.000   0 0.970
BXBUV8 24/01/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBUW8 24/01/2017 Put 13.500 1.220 1.220 0.000   0 1.220
BXBUJ8 24/01/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBUK8 24/01/2017 Put 13.750 1.470 1.470 0.000   0 1.470
BXBV28 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBV38 24/01/2017 Put 14.000 1.720 1.720 0.000   0 1.720
BXBVA8 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBVB8 24/01/2017 Put 14.250 1.970 1.970 0.000   0 1.970
BXBUP8 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBUQ8 24/01/2017 Put 14.500 2.220 2.220 0.000   0 2.220
BXBUL8 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
BXBUM8 24/01/2017 Put 14.750 2.470 2.470 0.000   0 2.470
BXBV48 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBV58 24/01/2017 Put 15.000 2.720 2.720 0.000   0 2.720
BXBUT8 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBUU8 24/01/2017 Put 15.500 3.220 3.220 0.000   0 3.220
BXBX18 23/02/2017 Call 0.010 12.290 12.290 0.000   0 12.290
BXBD49 23/02/2017 Call 9.250 3.050 3.050 0.000   0 3.050
BXBD59 23/02/2017 Put 9.250 0.000 0.000 0.000   100 0.000
BXBCT9 23/02/2017 Call 9.500 2.810 2.810 0.000   0 2.810
BXBCU9 23/02/2017 Put 9.500 0.000 0.000 0.000   150 0.000
BXBXR8 23/02/2017 Call 9.750 2.570 2.570 0.000   0 2.570
BXBXS8 23/02/2017 Put 9.750 0.001 0.001 0.000   0 0.001
BXBXT8 23/02/2017 Call 10.000 2.325 2.325 0.000   0 2.325
BXBXU8 23/02/2017 Put 10.000 0.002 0.002 0.000   397 0.002
BXBXC8 23/02/2017 Call 10.250 2.080 2.080 0.000   0 2.080
BXBXD8 23/02/2017 Put 10.250 0.004 0.004 0.000   100 0.004
BXBX88 23/02/2017 Call 10.500 1.830 1.830 0.000   0 1.830
BXBX98 23/02/2017 Put 10.500 0.010 0.010 0.000   0 0.010
BXBX48 23/02/2017 Call 10.750 1.585 1.585 0.000   0 1.585
BXBX58 23/02/2017 Put 10.750 0.020 0.020 0.000   189 0.020
BXBWC8 23/02/2017 Call 11.000 1.345 1.345 0.000   0 1.345
BXBWD8 23/02/2017 Put 11.000 0.035 0.035 0.000   2,661 0.035
BXBWS8 23/02/2017 Call 11.250 1.115 1.115 0.000   15 1.115
BXBWT8 23/02/2017 Put 11.250 0.060 0.060 0.000   25 0.060
BXBWG8 23/02/2017 Call 11.500 0.895 0.895 0.000   20 0.895
BXBWH8 23/02/2017 Put 11.500 0.095 0.095 0.000   1,269 0.095
BXBW88 23/02/2017 Call 11.750 0.695 0.695 0.000   45 0.695
BXBW98 23/02/2017 Put 11.750 0.145 0.145 0.140 100 300 0.145
BXBIV9 23/02/2017 Call 11.760 0.690 0.690 0.000   0 0.690
BXBIW9 23/02/2017 Put 11.760 0.150 0.150 0.000   0 0.150
BXBWW8 23/02/2017 Call 12.000 0.520 0.520 0.000   1,160 0.520
BXBWX8 23/02/2017 Put 12.000 0.220 0.220 0.000   410 0.220
BXBJ49 23/02/2017 Call 12.010 0.510 0.510 0.000   300 0.510
BXBJ59 23/02/2017 Put 12.010 0.225 0.225 0.000   0 0.225
BXBWK8 23/02/2017 Call 12.250 0.370 0.370 0.000   2,552 0.370
BXBWL8 23/02/2017 Put 12.250 0.320 0.320 0.000   326 0.320
BXBIY9 23/02/2017 Call 12.260 0.365 0.365 0.000   0 0.365
BXBIX9 23/02/2017 Put 12.260 0.325 0.325 0.000   0 0.325
BXBWE8 23/02/2017 Call 12.500 0.250 0.250 0.000   1,345 0.250
BXBWF8 23/02/2017 Put 12.500 0.455 0.455 0.000   0 0.455
BXBIZ9 23/02/2017 Call 12.510 0.245 0.245 0.000   0 0.245
BXBJ19 23/02/2017 Put 12.510 0.460 0.460 0.000   0 0.460
BXBW68 23/02/2017 Call 12.750 0.165 0.165 0.000   524 0.165
BXBW78 23/02/2017 Put 12.750 0.615 0.615 0.000   200 0.615
BXBDZ9 23/02/2017 Call 12.760 0.160 0.160 0.000   0 0.160
BXBDY9 23/02/2017 Put 12.760 0.620 0.620 0.000   0 0.620
BXBWQ8 23/02/2017 Call 13.000 0.100 0.100 0.000   12,822 0.100
BXBWR8 23/02/2017 Put 13.000 0.805 0.805 0.000   0 0.805
BXBE19 23/02/2017 Call 13.010 0.100 0.100 0.000   200 0.100
BXBE29 23/02/2017 Put 13.010 0.810 0.810 0.000   45 0.810
BXBWM8 23/02/2017 Call 13.250 0.060 0.060 0.000   1,318 0.060
BXBWN8 23/02/2017 Put 13.250 1.020 1.020 0.000   0 1.020
BXBWY8 23/02/2017 Call 13.500 0.035 0.035 0.000   200 0.035
BXBWZ8 23/02/2017 Put 13.500 1.245 1.245 0.000   0 1.245
BXBWA8 23/02/2017 Call 13.750 0.020 0.020 0.000   0 0.020
BXBWB8 23/02/2017 Put 13.750 1.480 1.480 0.000   0 1.480
BXBWU8 23/02/2017 Call 14.000 0.010 0.010 0.000   0 0.010
BXBWV8 23/02/2017 Put 14.000 1.725 1.725 0.000   0 1.725
BXBWO8 23/02/2017 Call 14.250 0.005 0.005 0.000   0 0.005
BXBWP8 23/02/2017 Put 14.250 1.970 1.970 0.000   0 1.970
BXBWI8 23/02/2017 Call 14.500 0.002 0.002 0.000   0 0.002
BXBWJ8 23/02/2017 Put 14.500 2.220 2.220 0.000   0 2.220
BXBMD8 30/03/2017 Call 0.010 12.160 12.160 0.000   0 12.160
BXBX47 30/03/2017 Call 7.500 4.795 4.795 0.000   0 4.795
BXBX57 30/03/2017 Put 7.500 0.000 0.000 0.000   2,050 0.000
BXBWX7 30/03/2017 Call 8.000 4.300 4.300 0.000   0 4.300
BXBWY7 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BXBWP7 30/03/2017 Call 8.500 3.800 3.800 0.000   0 3.800
BXBWQ7 30/03/2017 Put 8.500 0.000 0.000 0.000   50 0.000
BXBX27 30/03/2017 Call 9.000 3.305 3.305 0.000   0 3.305
BXBX37 30/03/2017 Put 9.000 0.001 0.001 0.000   0 0.001
BXBD69 30/03/2017 Call 9.250 3.060 3.060 0.000   0 3.060
BXBD79 30/03/2017 Put 9.250 0.002 0.002 0.000   0 0.002
BXBWN7 30/03/2017 Call 9.500 2.815 2.815 0.000   0 2.815
BXBWO7 30/03/2017 Put 9.500 0.004 0.004 0.000   0 0.004
BXBXV8 30/03/2017 Call 9.750 2.570 2.570 0.000   0 2.570
BXBXW8 30/03/2017 Put 9.750 0.008 0.008 0.000   0 0.008
BXBWZ7 30/03/2017 Call 10.000 2.325 2.325 0.000   0 2.325
BXBX17 30/03/2017 Put 10.000 0.015 0.015 0.000   175 0.015
BXBMK8 30/03/2017 Call 10.250 2.085 2.085 0.000   0 2.085
BXBML8 30/03/2017 Put 10.250 0.025 0.025 0.000   0 0.025
BXBWL7 30/03/2017 Call 10.500 1.845 1.845 0.000   0 1.845
BXBWM7 30/03/2017 Put 10.500 0.045 0.045 0.000   50 0.045
BXBFP9 30/03/2017 Call 10.510 1.735 1.735 0.000   100 1.735
BXBFQ9 30/03/2017 Put 10.510 0.045 0.045 0.000   0 0.045
BXBLR8 30/03/2017 Call 10.750 1.610 1.610 0.000   0 1.610
BXBLS8 30/03/2017 Put 10.750 0.070 0.070 0.070 150 150 0.070
BXBFS9 30/03/2017 Call 10.760 1.505 1.505 0.000   200 1.505
BXBFR9 30/03/2017 Put 10.760 0.070 0.070 0.000   0 0.070
BXBWV7 30/03/2017 Call 11.000 1.385 1.385 0.000   0 1.385
BXBWW7 30/03/2017 Put 11.000 0.110 0.110 0.000   417 0.110
BXBFT9 30/03/2017 Call 11.010 1.285 1.285 0.000   180 1.285
BXBFU9 30/03/2017 Put 11.010 0.110 0.110 0.000   0 0.110
BXBLH8 30/03/2017 Call 11.250 1.165 1.165 0.000   850 1.165
BXBLI8 30/03/2017 Put 11.250 0.155 0.155 0.000   10 0.155
BXBFW9 30/03/2017 Call 11.260 1.080 1.080 0.000   0 1.080
BXBFV9 30/03/2017 Put 11.260 0.160 0.160 0.000   0 0.160
BXBWR7 30/03/2017 Call 11.500 0.960 0.960 0.000   14 0.960
BXBWS7 30/03/2017 Put 11.500 0.220 0.220 0.000   105 0.220
BXBFX9 30/03/2017 Call 11.510 0.885 0.885 0.000   0 0.885
BXBFY9 30/03/2017 Put 11.510 0.220 0.220 0.000   0 0.220
BXBLL8 30/03/2017 Call 11.750 0.770 0.770 0.000   0 0.770
BXBLM8 30/03/2017 Put 11.750 0.295 0.295 0.290 10 1,005 0.295
BXBUD8 30/03/2017 Call 11.760 0.710 0.710 0.000   0 0.710
BXBUE8 30/03/2017 Put 11.760 0.300 0.300 0.000   50 0.300
BXBWT7 30/03/2017 Call 12.000 0.605 0.605 0.000   91 0.605
BXBWU7 30/03/2017 Put 12.000 0.395 0.395 0.000   200 0.395
BXBJC9 30/03/2017 Call 12.010 0.555 0.555 0.000   0 0.555
BXBJD9 30/03/2017 Put 12.010 0.395 0.395 0.000   0 0.395
BXBLF8 30/03/2017 Call 12.250 0.460 0.460 0.000   1,430 0.460
BXBLG8 30/03/2017 Put 12.250 0.510 0.510 0.000   80 0.510
BXBJ29 30/03/2017 Call 12.260 0.420 0.420 0.000   0 0.420
BXBJ39 30/03/2017 Put 12.260 0.515 0.515 0.000   10 0.515
BXBX87 30/03/2017 Call 12.500 0.335 0.335 0.000   4,849 0.335
BXBX97 30/03/2017 Put 12.500 0.650 0.650 0.000   40 0.650
BXBNY8 30/03/2017 Call 12.510 0.310 0.310 0.000   376 0.310
BXBNZ8 30/03/2017 Put 12.510 0.650 0.650 0.000   400 0.650
BXBLN8 30/03/2017 Call 12.750 0.240 0.240 0.000   2,362 0.240
BXBLO8 30/03/2017 Put 12.750 0.810 0.810 0.000   0 0.810
BXBYJ7 30/03/2017 Call 13.000 0.165 0.165 0.000   3,612 0.165
BXBYK7 30/03/2017 Put 13.000 0.995 0.995 0.000   0 0.995
BXBP28 30/03/2017 Call 13.010 0.155 0.155 0.000   75 0.155
BXBP18 30/03/2017 Put 13.010 0.995 0.995 0.000   0 0.995
BXBLJ8 30/03/2017 Call 13.250 0.110 0.110 0.000   200 0.110
BXBLK8 30/03/2017 Put 13.250 1.190 1.190 0.000   0 1.190
BXBD88 30/03/2017 Call 13.500 0.070 0.070 0.000   0 0.070
BXBD98 30/03/2017 Put 13.500 1.405 1.405 0.000   200 1.405
BXBLP8 30/03/2017 Call 13.750 0.045 0.045 0.000   957 0.045
BXBLQ8 30/03/2017 Put 13.750 1.630 1.630 0.000   0 1.630
BXBGL8 30/03/2017 Call 14.000 0.030 0.030 0.000   430 0.030
BXBGM8 30/03/2017 Put 14.000 1.865 1.865 0.000   0 1.865
BXBMO8 30/03/2017 Call 14.250 0.015 0.015 0.000   1,200 0.015
BXBMP8 30/03/2017 Put 14.250 2.105 2.105 0.000   0 2.105
BXBJC8 30/03/2017 Call 14.500 0.010 0.010 0.000   0 0.010
BXBJD8 30/03/2017 Put 14.500 2.350 2.350 0.000   0 2.350
BXBPR8 30/03/2017 Call 14.750 0.006 0.006 0.000   0 0.006
BXBPS8 30/03/2017 Put 14.750 2.600 2.600 0.000   0 2.600
BXBKJ8 30/03/2017 Call 15.000 0.003 0.003 0.000   0 0.003
BXBKK8 30/03/2017 Put 15.000 2.845 2.845 0.000   0 2.845
BXBU38 30/03/2017 Call 15.500 0.001 0.001 0.000   0 0.001
BXBU48 30/03/2017 Put 15.500 3.345 3.345 0.000   0 3.345
BXBCI9 27/04/2017 Call 0.010 12.175 12.175 0.000   0 12.175
BXBD89 27/04/2017 Call 9.250 3.060 3.060 0.000   0 3.060
BXBD99 27/04/2017 Put 9.250 0.010 0.010 0.000   0 0.010
BXBCV9 27/04/2017 Call 9.500 2.820 2.820 0.000   0 2.820
BXBCW9 27/04/2017 Put 9.500 0.020 0.020 0.000   0 0.020
BXBZQ8 27/04/2017 Call 9.750 2.580 2.580 0.000   0 2.580
BXBZR8 27/04/2017 Put 9.750 0.030 0.030 0.000   0 0.030
BXBZS8 27/04/2017 Call 10.000 2.340 2.340 0.000   0 2.340
BXBZT8 27/04/2017 Put 10.000 0.045 0.045 0.000   0 0.045
BXBBJ9 27/04/2017 Call 10.250 2.100 2.100 0.000   0 2.100
BXBBK9 27/04/2017 Put 10.250 0.065 0.065 0.000   0 0.065
BXBBL9 27/04/2017 Call 10.500 1.865 1.865 0.000   0 1.865
BXBBM9 27/04/2017 Put 10.500 0.095 0.095 0.000   0 0.095
BXBBO9 27/04/2017 Call 10.750 1.635 1.635 0.000   0 1.635
BXBBP9 27/04/2017 Put 10.750 0.125 0.125 0.000   0 0.125
BXBBQ9 27/04/2017 Call 11.000 1.410 1.410 0.000   0 1.410
BXBBR9 27/04/2017 Put 11.000 0.165 0.165 0.000   0 0.165
BXBBS9 27/04/2017 Call 11.250 1.195 1.195 0.000   0 1.195
BXBBT9 27/04/2017 Put 11.250 0.220 0.220 0.000   0 0.220
BXBBU9 27/04/2017 Call 11.500 1.000 1.000 0.000   0 1.000
BXBBV9 27/04/2017 Put 11.500 0.285 0.285 0.000   0 0.285
BXBBW9 27/04/2017 Call 11.750 0.820 0.820 0.000   0 0.820
BXBBX9 27/04/2017 Put 11.750 0.365 0.365 0.000   183 0.365
BXBBY9 27/04/2017 Call 12.000 0.660 0.660 0.000   0 0.660
BXBBZ9 27/04/2017 Put 12.000 0.465 0.465 0.000   250 0.465
BXBG29 27/04/2017 Call 12.010 0.635 0.635 0.000   90 0.635
BXBG39 27/04/2017 Put 12.010 0.465 0.465 0.000   0 0.465
BXBC19 27/04/2017 Call 12.250 0.520 0.520 0.000   200 0.520
BXBC29 27/04/2017 Put 12.250 0.580 0.580 0.000   69 0.580
BXBG59 27/04/2017 Call 12.260 0.500 0.500 0.000   0 0.500
BXBG49 27/04/2017 Put 12.260 0.580 0.580 0.000   0 0.580
BXBC39 27/04/2017 Call 12.500 0.400 0.400 0.000   69 0.400
BXBC49 27/04/2017 Put 12.500 0.715 0.715 0.000   0 0.715
BXBC59 27/04/2017 Call 12.750 0.300 0.300 0.000   775 0.300
BXBC69 27/04/2017 Put 12.750 0.870 0.870 0.000   0 0.870
BXBC79 27/04/2017 Call 13.000 0.220 0.220 0.000   1,032 0.220
BXBC89 27/04/2017 Put 13.000 1.045 1.045 0.000   0 1.045
BXBC99 27/04/2017 Call 13.250 0.160 0.160 0.000   0 0.160
BXBCF9 27/04/2017 Put 13.250 1.230 1.230 0.000   0 1.230
BXBJE9 27/04/2017 Call 13.260            
BXBJF9 27/04/2017 Put 13.260            
BXBDO9 27/04/2017 Call 13.500 0.115 0.115 0.000   0 0.115
BXBDP9 27/04/2017 Put 13.500 1.435 1.435 0.000   0 1.435
BXBE79 27/04/2017 Call 13.750 0.080 0.080 0.000   0 0.080
BXBE89 27/04/2017 Put 13.750 1.650 1.650 0.000   0 1.650
BXBE99 27/04/2017 Call 14.000 0.060 0.060 0.000   0 0.060
BXBEF9 27/04/2017 Put 14.000 1.875 1.875 0.000   0 1.875
BXBIJ9 27/04/2017 Call 14.250 0.045 0.045 0.000   0 0.045
BXBIK9 27/04/2017 Put 14.250 2.115 2.115 0.000   0 2.115
BXBJ89 27/04/2017 Call 14.500 0.030 0.030 0.000   0 0.030
BXBJ99 27/04/2017 Put 14.500 2.355 2.355 0.000   0 2.355
BXBFK9 25/05/2017 Call 0.010 12.195 12.195 0.000   0 12.195
BXBFZ9 25/05/2017 Call 9.750 2.580 2.580 0.000   0 2.580
BXBG19 25/05/2017 Put 9.750 0.040 0.040 0.000   0 0.040
BXBFN9 25/05/2017 Call 10.000 2.340 2.340 0.000   0 2.340
BXBFO9 25/05/2017 Put 10.000 0.060 0.060 0.000   0 0.060
BXBFL9 25/05/2017 Call 10.250 2.100 2.100 0.000   0 2.100
BXBFM9 25/05/2017 Put 10.250 0.085 0.085 0.000   0 0.085
BXBEG9 25/05/2017 Call 10.500 1.865 1.865 0.000   0 1.865
BXBEH9 25/05/2017 Put 10.500 0.110 0.110 0.000   0 0.110
BXBEI9 25/05/2017 Call 10.750 1.635 1.635 0.000   0 1.635
BXBEJ9 25/05/2017 Put 10.750 0.145 0.145 0.000   0 0.145
BXBEK9 25/05/2017 Call 11.000 1.420 1.420 0.000   0 1.420
BXBEL9 25/05/2017 Put 11.000 0.190 0.190 0.000   0 0.190
BXBEM9 25/05/2017 Call 11.250 1.210 1.210 0.000   0 1.210
BXBEN9 25/05/2017 Put 11.250 0.240 0.240 0.000   0 0.240
BXBEO9 25/05/2017 Call 11.500 1.020 1.020 0.000   0 1.020
BXBER9 25/05/2017 Put 11.500 0.310 0.310 0.000   0 0.310
BXBES9 25/05/2017 Call 11.750 0.845 0.845 0.000   0 0.845
BXBEV9 25/05/2017 Put 11.750 0.390 0.390 0.000   0 0.390
BXBEW9 25/05/2017 Call 12.000 0.690 0.690 0.000   0 0.690
BXBEX9 25/05/2017 Put 12.000 0.490 0.490 0.000   0 0.490
BXBEY9 25/05/2017 Call 12.250 0.555 0.555 0.000   0 0.555
BXBEZ9 25/05/2017 Put 12.250 0.605 0.605 0.000   0 0.605
BXBF19 25/05/2017 Call 12.500 0.440 0.440 0.000   0 0.440
BXBF29 25/05/2017 Put 12.500 0.740 0.740 0.000   0 0.740
BXBF39 25/05/2017 Call 12.750 0.340 0.340 0.000   0 0.340
BXBF49 25/05/2017 Put 12.750 0.890 0.890 0.000   0 0.890
BXBF59 25/05/2017 Call 13.000 0.255 0.255 0.000   200 0.255
BXBF69 25/05/2017 Put 13.000 1.060 1.060 0.000   0 1.060
BXBF79 25/05/2017 Call 13.250 0.190 0.190 0.000   0 0.190
BXBF89 25/05/2017 Put 13.250 1.250 1.250 0.000   0 1.250
BXBF99 25/05/2017 Call 13.500 0.140 0.140 0.000   0 0.140
BXBFF9 25/05/2017 Put 13.500 1.450 1.450 0.000   0 1.450
BXBFG9 25/05/2017 Call 13.750 0.105 0.105 0.000   0 0.105
BXBFH9 25/05/2017 Put 13.750 1.660 1.660 0.000   0 1.660
BXBFI9 25/05/2017 Call 14.000 0.075 0.075 0.000   0 0.075
BXBFJ9 25/05/2017 Put 14.000 1.885 1.885 0.000   0 1.885
BXBIL9 25/05/2017 Call 14.250 0.055 0.055 0.000   0 0.055
BXBIM9 25/05/2017 Put 14.250 2.115 2.115 0.000   0 2.115
BXBJA9 25/05/2017 Call 14.500 0.035 0.035 0.000   0 0.035
BXBJB9 25/05/2017 Put 14.500 2.355 2.355 0.000   0 2.355
BXBS88 29/06/2017 Call 0.010 12.220 12.220 0.000   0 12.220
BXBFI8 29/06/2017 Call 8.000 4.305 4.305 0.000   0 4.305
BXBFJ8 29/06/2017 Put 8.000 0.005 0.005 0.000   0 0.005
BXBDY8 29/06/2017 Call 8.500 3.810 3.810 0.000   0 3.810
BXBDZ8 29/06/2017 Put 8.500 0.010 0.010 0.000   0 0.010
BXBD28 29/06/2017 Call 9.000 3.315 3.315 0.000   0 3.315
BXBD38 29/06/2017 Put 9.000 0.030 0.030 0.000   0 0.030
BXBDK9 29/06/2017 Call 9.250 3.070 3.070 0.000   0 3.070
BXBDL9 29/06/2017 Put 9.250 0.040 0.040 0.000   0 0.040
BXBCR8 29/06/2017 Call 9.500 2.825 2.825 0.000   0 2.825
BXBCS8 29/06/2017 Put 9.500 0.055 0.055 0.000   0 0.055
BXBXY8 29/06/2017 Call 9.750 2.590 2.590 0.000   0 2.590
BXBXZ8 29/06/2017 Put 9.750 0.070 0.070 0.000   0 0.070
BXBCZ8 29/06/2017 Call 10.000 2.350 2.350 0.000   0 2.350
BXBD18 29/06/2017 Put 10.000 0.090 0.090 0.000   25 0.090
BXBSF8 29/06/2017 Call 10.250 2.120 2.120 0.000   0 2.120
BXBSG8 29/06/2017 Put 10.250 0.115 0.115 0.000   0 0.115
BXBCT8 29/06/2017 Call 10.500 1.895 1.895 0.000   0 1.895
BXBCU8 29/06/2017 Put 10.500 0.150 0.150 0.000   2,200 0.150
BXBJ69 29/06/2017 Call 10.510 1.860 1.860 0.000   0 1.860
BXBJ79 29/06/2017 Put 10.510 0.145 0.145 0.115 50 50 0.145
BXBRJ8 29/06/2017 Call 10.750 1.670 1.670 0.000   0 1.670
BXBRK8 29/06/2017 Put 10.750 0.185 0.185 0.000   120 0.185
BXBCP8 29/06/2017 Call 11.000 1.465 1.465 0.000   0 1.465
BXBCQ8 29/06/2017 Put 11.000 0.235 0.235 0.000   120 0.235
BXBR68 29/06/2017 Call 11.250 1.270 1.270 0.000   0 1.270
BXBR78 29/06/2017 Put 11.250 0.295 0.295 0.000   0 0.295
BXBCV8 29/06/2017 Call 11.500 1.085 1.085 0.000   850 1.085
BXBCW8 29/06/2017 Put 11.500 0.365 0.365 0.000   0 0.365
BXBRL8 29/06/2017 Call 11.750 0.920 0.920 0.000   10 0.920
BXBRM8 29/06/2017 Put 11.750 0.450 0.450 0.000   2,000 0.450
BXBCN8 29/06/2017 Call 12.000 0.770 0.770 0.000   0 0.770
BXBCO8 29/06/2017 Put 12.000 0.550 0.550 0.000   59 0.550
BXBR48 29/06/2017 Call 12.250 0.635 0.635 0.000   0 0.635
BXBR58 29/06/2017 Put 12.250 0.670 0.670 0.000   0 0.670
BXBCX8 29/06/2017 Call 12.500 0.515 0.515 0.000   76 0.515
BXBCY8 29/06/2017 Put 12.500 0.800 0.800 0.000   0 0.800
BXBRH8 29/06/2017 Call 12.750 0.415 0.415 0.000   1,000 0.415
BXBRI8 29/06/2017 Put 12.750 0.945 0.945 0.000   0 0.945
BXBCL8 29/06/2017 Call 13.000 0.330 0.330 0.000   922 0.330
BXBCM8 29/06/2017 Put 13.000 1.115 1.115 0.000   30 1.115
BXBR88 29/06/2017 Call 13.250 0.260 0.260 0.000   0 0.260
BXBR98 29/06/2017 Put 13.250 1.295 1.295 0.000   0 1.295
BXBDK8 29/06/2017 Call 13.500 0.200 0.200 0.000   0 0.200
BXBDL8 29/06/2017 Put 13.500 1.490 1.490 0.000   0 1.490
BXBRN8 29/06/2017 Call 13.750 0.150 0.150 0.000   70 0.150
BXBRO8 29/06/2017 Put 13.750 1.695 1.695 0.000   0 1.695
BXBGN8 29/06/2017 Call 14.000 0.120 0.120 0.000   30 0.120
BXBGO8 29/06/2017 Put 14.000 1.915 1.915 0.000   0 1.915
BXBRF8 29/06/2017 Call 14.250 0.090 0.090 0.000   0 0.090
BXBRG8 29/06/2017 Put 14.250 2.140 2.140 0.000   0 2.140
BXBJE8 29/06/2017 Call 14.500 0.070 0.070 0.000   2,000 0.070
BXBJF8 29/06/2017 Put 14.500 2.370 2.370 0.000   0 2.370
BXBT68 29/06/2017 Call 14.750 0.060 0.060 0.000   0 0.060
BXBT78 29/06/2017 Put 14.750 2.610 2.610 0.000   0 2.610
BXBKL8 29/06/2017 Call 15.000 0.045 0.045 0.000   0 0.045
BXBKM8 29/06/2017 Put 15.000 2.850 2.850 0.000   0 2.850
BXBU58 29/06/2017 Call 15.500 0.030 0.030 0.000   0 0.030
BXBU68 29/06/2017 Put 15.500 3.345 3.345 0.000   0 3.345
BXBZJ8 28/09/2017 Call 0.010 12.135 12.135 0.000   0 12.135
BXBDM9 28/09/2017 Call 9.250 3.095 3.095 0.000   0 3.095
BXBDN9 28/09/2017 Put 9.250 0.095 0.095 0.000   0 0.095
BXBY18 28/09/2017 Call 9.500 2.865 2.865 0.000   0 2.865
BXBY28 28/09/2017 Put 9.500 0.115 0.115 0.000   0 0.115
BXBCG9 28/09/2017 Call 9.750 2.640 2.640 0.000   0 2.640
BXBCH9 28/09/2017 Put 9.750 0.145 0.145 0.000   0 0.145
BXBLY8 28/09/2017 Call 10.000 2.415 2.415 0.000   0 2.415
BXBLZ8 28/09/2017 Put 10.000 0.180 0.180 0.000   0 0.180
BXBYV8 28/09/2017 Call 10.250 2.195 2.195 0.000   0 2.195
BXBYW8 28/09/2017 Put 10.250 0.220 0.220 0.000   300 0.220
BXBLT8 28/09/2017 Call 10.500 1.985 1.985 0.000   0 1.985
BXBLU8 28/09/2017 Put 10.500 0.270 0.270 0.000   300 0.270
BXBIS9 28/09/2017 Call 10.510 1.885 1.885 0.000   0 1.885
BXBIR9 28/09/2017 Put 10.510 0.270 0.270 0.000   0 0.270
BXBYP8 28/09/2017 Call 10.750 1.780 1.780 0.000   0 1.780
BXBYQ8 28/09/2017 Put 10.750 0.325 0.325 0.000   0 0.325
BXBIT9 28/09/2017 Call 10.760 1.690 1.690 0.000   0 1.690
BXBIU9 28/09/2017 Put 10.760 0.325 0.325 0.000   60 0.325
BXBM78 28/09/2017 Call 11.000 1.595 1.595 0.000   0 1.595
BXBM88 28/09/2017 Put 11.000 0.390 0.390 0.000   0 0.390
BXBYJ8 28/09/2017 Call 11.250 1.420 1.420 0.000   0 1.420
BXBYK8 28/09/2017 Put 11.250 0.465 0.465 0.000   0 0.465
BXBM18 28/09/2017 Call 11.500 1.250 1.250 0.000   0 1.250
BXBM28 28/09/2017 Put 11.500 0.550 0.550 0.000   0 0.550
BXBYR8 28/09/2017 Call 11.750 1.100 1.100 0.000   0 1.100
BXBYS8 28/09/2017 Put 11.750 0.650 0.650 0.000   533 0.650
BXBM98 28/09/2017 Call 12.000 0.950 0.950 0.000   0 0.950
BXBMA8 28/09/2017 Put 12.000 0.760 0.760 0.000   0 0.760
BXBYL8 28/09/2017 Call 12.250 0.820 0.820 0.000   0 0.820
BXBYM8 28/09/2017 Put 12.250 0.885 0.885 0.000   0 0.885
BXBM38 28/09/2017 Call 12.500 0.700 0.700 0.000   533 0.700
BXBM48 28/09/2017 Put 12.500 1.020 1.020 0.000   0 1.020
BXBYN8 28/09/2017 Call 12.750 0.590 0.590 0.000   0 0.590
BXBYO8 28/09/2017 Put 12.750 1.165 1.165 0.000   0 1.165
BXBMB8 28/09/2017 Call 13.000 0.495 0.495 0.000   0 0.495
BXBMC8 28/09/2017 Put 13.000 1.325 1.325 0.000   0 1.325
BXBYX8 28/09/2017 Call 13.250 0.410 0.410 0.000   0 0.410
BXBYZ8 28/09/2017 Put 13.250 1.490 1.490 0.000   0 1.490
BXBLW8 28/09/2017 Call 13.500 0.340 0.340 0.000   0 0.340
BXBLX8 28/09/2017 Put 13.500 1.665 1.665 0.000   0 1.665
BXBYT8 28/09/2017 Call 13.750 0.275 0.275 0.000   0 0.275
BXBYU8 28/09/2017 Put 13.750 1.855 1.855 0.000   0 1.855
BXBM58 28/09/2017 Call 14.000 0.225 0.225 0.000   0 0.225
BXBM68 28/09/2017 Put 14.000 2.050 2.050 0.000   0 2.050
BXBIN9 28/09/2017 Call 14.250 0.180 0.180 0.000   0 0.180
BXBIO9 28/09/2017 Put 14.250 2.255 2.255 0.000   0 2.255
BXBMI8 28/09/2017 Call 14.500 0.145 0.145 0.000   0 0.145
BXBMJ8 28/09/2017 Put 14.500 2.470 2.470 0.000   0 2.470
BXBP38 28/09/2017 Call 15.000 0.090 0.090 0.000   0 0.090
BXBP48 28/09/2017 Put 15.000 2.920 2.920 0.000   0 2.920
BXBU78 28/09/2017 Call 16.000 0.035 0.035 0.000   0 0.035
BXBU88 28/09/2017 Put 16.000 3.860 3.860 0.000   0 3.860
BXBII9 21/12/2017 Call 0.010 12.180 12.180 0.000   0 12.180
BXBCX9 21/12/2017 Call 9.000 3.325 3.325 0.000   0 3.325
BXBCY9 21/12/2017 Put 9.000 0.120 0.120 0.000   0 0.120
BXBY38 21/12/2017 Call 9.500 2.865 2.865 0.000   0 2.865
BXBY48 21/12/2017 Put 9.500 0.175 0.175 0.000   0 0.175
BXBS98 21/12/2017 Call 10.000 2.435 2.435 0.000   0 2.435
BXBSA8 21/12/2017 Put 10.000 0.250 0.250 0.000   600 0.250
BXBRT8 21/12/2017 Call 10.500 2.040 2.040 0.000   0 2.040
BXBRU8 21/12/2017 Put 10.500 0.350 0.350 0.000   0 0.350
BXBGS9 21/12/2017 Call 10.750 1.855 1.855 0.000   0 1.855
BXBGT9 21/12/2017 Put 10.750 0.415 0.415 0.000   0 0.415
BXBS68 21/12/2017 Call 11.000 1.675 1.675 0.000   0 1.675
BXBS78 21/12/2017 Put 11.000 0.485 0.485 0.000   0 0.485
BXBGQ9 21/12/2017 Call 11.250 1.510 1.510 0.000   0 1.510
BXBGR9 21/12/2017 Put 11.250 0.565 0.565 0.000   0 0.565
BXBRX8 21/12/2017 Call 11.500 1.345 1.345 0.000   0 1.345
BXBRY8 21/12/2017 Put 11.500 0.650 0.650 0.000   0 0.650
BXBGM9 21/12/2017 Call 11.750 1.195 1.195 0.000   0 1.195
BXBGN9 21/12/2017 Put 11.750 0.750 0.750 0.000   0 0.750
BXBS28 21/12/2017 Call 12.000 1.050 1.050 0.000   0 1.050
BXBS38 21/12/2017 Put 12.000 0.855 0.855 0.000   25 0.855
BXBG69 21/12/2017 Call 12.250 0.925 0.925 0.000   0 0.925
BXBG79 21/12/2017 Put 12.250 0.975 0.975 0.000   0 0.975
BXBRZ8 21/12/2017 Call 12.500 0.800 0.800 0.000   5,686 0.800
BXBS18 21/12/2017 Put 12.500 1.105 1.105 0.000   6,536 1.105
BXBGK9 21/12/2017 Call 12.750 0.695 0.695 0.000   0 0.695
BXBGL9 21/12/2017 Put 12.750 1.250 1.250 0.000   0 1.250
BXBS48 21/12/2017 Call 13.000 0.600 0.600 0.000   0 0.600
BXBS58 21/12/2017 Put 13.000 1.405 1.405 0.000   0 1.405
BXBG89 21/12/2017 Call 13.250 0.520 0.520 0.000   0 0.520
BXBG99 21/12/2017 Put 13.250 1.570 1.570 0.000   0 1.570
BXBRP8 21/12/2017 Call 13.500 0.445 0.445 0.000   0 0.445
BXBRQ8 21/12/2017 Put 13.500 1.745 1.745 0.000   0 1.745
BXBGO9 21/12/2017 Call 13.750 0.380 0.380 0.000   0 0.380
BXBGP9 21/12/2017 Put 13.750 1.925 1.925 0.000   0 1.925
BXBRV8 21/12/2017 Call 14.000 0.320 0.320 0.000   0 0.320
BXBRW8 21/12/2017 Put 14.000 2.115 2.115 0.000   0 2.115
BXBIP9 21/12/2017 Call 14.250 0.270 0.270 0.000   0 0.270
BXBIQ9 21/12/2017 Put 14.250 2.315 2.315 0.000   0 2.315
BXBRR8 21/12/2017 Call 14.500 0.225 0.225 0.000   0 0.225
BXBRS8 21/12/2017 Put 14.500 2.525 2.525 0.000   0 2.525
BXBT48 21/12/2017 Call 15.000 0.160 0.160 0.000   0 0.160
BXBT58 21/12/2017 Put 15.000 2.960 2.960 0.000   0 2.960
BXBU98 21/12/2017 Call 16.000 0.075 0.075 0.000   0 0.075
BXBUA8 21/12/2017 Put 16.000 3.880 3.880 0.000   0 3.880
BXBCZ9 28/03/2018 Call 9.000 3.385 3.385 0.000   0 3.385
BXBD19 28/03/2018 Put 9.000 0.175 0.175 0.000   0 0.175
BXBZO8 28/03/2018 Call 9.500 2.965 2.965 0.000   0 2.965
BXBZP8 28/03/2018 Put 9.500 0.255 0.255 0.000   0 0.255
BXBZ38 28/03/2018 Call 10.000 2.565 2.565 0.000   0 2.565
BXBZ48 28/03/2018 Put 10.000 0.350 0.350 0.000   0 0.350
BXBZH8 28/03/2018 Call 10.500 2.185 2.185 0.000   0 2.185
BXBZI8 28/03/2018 Put 10.500 0.470 0.470 0.000   0 0.470
BXBZF8 28/03/2018 Call 11.000 1.830 1.830 0.000   0 1.830
BXBZG8 28/03/2018 Put 11.000 0.610 0.610 0.000   0 0.610
BXBZ98 28/03/2018 Call 11.500 1.505 1.505 0.000   0 1.505
BXBZA8 28/03/2018 Put 11.500 0.785 0.785 0.000   0 0.785
BXBZB8 28/03/2018 Call 12.000 1.215 1.215 0.000   0 1.215
BXBZC8 28/03/2018 Put 12.000 0.990 0.990 0.000   0 0.990
BXBZ78 28/03/2018 Call 12.500 0.965 0.965 0.000   0 0.965
BXBZ88 28/03/2018 Put 12.500 1.240 1.240 0.000   0 1.240
BXBZ18 28/03/2018 Call 13.000 0.755 0.755 0.000   0 0.755
BXBZ28 28/03/2018 Put 13.000 1.525 1.525 0.000   0 1.525
BXBZ58 28/03/2018 Call 13.500 0.575 0.575 0.000   0 0.575
BXBZ68 28/03/2018 Put 13.500 1.845 1.845 0.000   0 1.845
BXBZD8 28/03/2018 Call 14.000 0.435 0.435 0.000   0 0.435
BXBZE8 28/03/2018 Put 14.000 2.200 2.200 0.000   0 2.200
BXBZM8 28/03/2018 Call 14.500 0.320 0.320 0.000   0 0.320
BXBZN8 28/03/2018 Put 14.500 2.590 2.590 0.000   0 2.590
BXBGY9 28/06/2018 Call 10.500 2.260 2.260 0.000   0 2.260
BXBGZ9 28/06/2018 Put 10.500 0.535 0.535 0.000   0 0.535
BXBI99 28/06/2018 Call 11.000 1.920 1.920 0.000   0 1.920
BXBIF9 28/06/2018 Put 11.000 0.690 0.690 0.000   0 0.690
BXBI59 28/06/2018 Call 11.500 1.605 1.605 0.000   0 1.605
BXBI69 28/06/2018 Put 11.500 0.870 0.870 0.000   0 0.870
BXBI19 28/06/2018 Call 12.000 1.320 1.320 0.000   0 1.320
BXBI29 28/06/2018 Put 12.000 1.080 1.080 0.000   0 1.080
BXBI79 28/06/2018 Call 12.500 1.070 1.070 0.000   0 1.070
BXBI89 28/06/2018 Put 12.500 1.320 1.320 0.000   0 1.320
BXBI39 28/06/2018 Call 13.000 0.850 0.850 0.000   0 0.850
BXBI49 28/06/2018 Put 13.000 1.600 1.600 0.000   0 1.600
BXBGW9 28/06/2018 Call 13.500 0.665 0.665 0.000   0 0.665
BXBGX9 28/06/2018 Put 13.500 1.905 1.905 0.000   0 1.905
BXBIG9 28/06/2018 Call 14.000 0.515 0.515 0.000   0 0.515
BXBIH9 28/06/2018 Put 14.000 2.250 2.250 0.000   0 2.250
BXBGU9 28/06/2018 Call 14.500 0.385 0.385 0.000   0 0.385
BXBGV9 28/06/2018 Put 14.500 2.630 2.630 0.000   5 2.630

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.