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 9.870 Down -0.170 9.860 9.930 9.980 9.980 9.850 2,292,227 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBFR7 24/01/2018 Call 0.010 9.860 9.860 0.000   0 9.860
BXBKC7 24/01/2018 Call 7.250 2.625 2.625 0.000   0 2.625
BXBKD7 24/01/2018 Put 7.250 0.000 0.000 0.000   0 0.000
BXBFS7 24/01/2018 Call 7.500 2.375 2.375 0.000   0 2.375
BXBFT7 24/01/2018 Put 7.500 0.000 0.000 0.000   0 0.000
BXBF47 24/01/2018 Call 7.750 2.125 2.125 0.000   0 2.125
BXBF57 24/01/2018 Put 7.750 0.000 0.000 0.000   0 0.000
BXBF67 24/01/2018 Call 8.000 1.875 1.875 0.000   0 1.875
BXBF77 24/01/2018 Put 8.000 0.000 0.000 0.000   0 0.000
BXBK47 24/01/2018 Call 8.010 1.865 1.865 0.000   0 1.865
BXBK57 24/01/2018 Put 8.010 0.000 0.000 0.000   0 0.000
BXBFL7 24/01/2018 Call 8.250 1.625 1.625 0.000   0 1.625
BXBFM7 24/01/2018 Put 8.250 0.000 0.000 0.000   0 0.000
BXBK67 24/01/2018 Call 8.260 1.615 1.615 0.000   0 1.615
BXBK77 24/01/2018 Put 8.260 0.000 0.000 0.000   0 0.000
BXBFN7 24/01/2018 Call 8.500 1.375 1.375 0.000   0 1.375
BXBFO7 24/01/2018 Put 8.500 0.000 0.000 0.000   0 0.000
BXBEX7 24/01/2018 Call 8.750 1.130 1.130 0.000   0 1.130
BXBEY7 24/01/2018 Put 8.750 0.000 0.000 0.000   0 0.000
BXBF87 24/01/2018 Call 9.000 0.880 0.880 0.000   0 0.880
BXBF97 24/01/2018 Put 9.000 0.000 0.000 0.000   0 0.000
BXBFJ7 24/01/2018 Call 9.250 0.635 0.635 0.000   0 0.635
BXBFK7 24/01/2018 Put 9.250 0.002 0.002 0.000   0 0.002
BXBFP7 24/01/2018 Call 9.500 0.395 0.395 0.000   0 0.395
BXBFQ7 24/01/2018 Put 9.500 0.015 0.015 0.015 3,075 0 0.015
BXBIU7 24/01/2018 Call 9.510 0.390 0.390 0.000   0 0.390
BXBIV7 24/01/2018 Put 9.510 0.015 0.015 0.000   0 0.015
BXBER7 24/01/2018 Call 9.750 0.190 0.190 0.000   0 0.190
BXBES7 24/01/2018 Put 9.750 0.075 0.075 0.000   0 0.075
BXBFF7 24/01/2018 Call 10.000 0.060 0.060 0.040 170 0 0.060
BXBFG7 24/01/2018 Put 10.000 0.210 0.210 0.000   0 0.210
BXBME7 24/01/2018 Call 10.010 0.055 0.055 0.000   0 0.055
BXBMF7 24/01/2018 Put 10.010 0.215 0.215 0.000   0 0.215
BXBEZ7 24/01/2018 Call 10.250 0.009 0.009 0.010 35 0 0.009
BXBF17 24/01/2018 Put 10.250 0.410 0.410 0.000   0 0.410
BXBMG7 24/01/2018 Call 10.260 0.009 0.009 0.000   0 0.009
BXBMH7 24/01/2018 Put 10.260 0.420 0.420 0.000   0 0.420
BXBEV7 24/01/2018 Call 10.500 0.001 0.001 0.000   0 0.001
BXBEW7 24/01/2018 Put 10.500 0.645 0.645 0.000   0 0.645
BXBQN7 24/01/2018 Call 10.510 0.001 0.001 0.000   0 0.001
BXBQO7 24/01/2018 Put 10.510 0.655 0.655 0.000   0 0.655
BXBET7 24/01/2018 Call 10.750 0.000 0.000 0.000   0 0.000
BXBEU7 24/01/2018 Put 10.750 0.890 0.890 0.000   0 0.890
BXBFH7 24/01/2018 Call 11.000 0.000 0.000 0.000   0 0.000
BXBFI7 24/01/2018 Put 11.000 1.135 1.135 0.000   0 1.135
BXBLZ7 24/01/2018 Call 11.010 0.000 0.000 0.000   0 0.000
BXBM17 24/01/2018 Put 11.010 1.145 1.145 0.000   0 1.145
BXBF27 24/01/2018 Call 11.250 0.000 0.000 0.000   0 0.000
BXBF37 24/01/2018 Put 11.250 1.385 1.385 0.000   0 1.385
BXBM27 24/01/2018 Call 11.260 0.000 0.000 0.000   0 0.000
BXBM37 24/01/2018 Put 11.260 1.395 1.395 0.000   0 1.395
BXBFY7 24/01/2018 Call 11.500 0.000 0.000 0.000   0 0.000
BXBFZ7 24/01/2018 Put 11.500 1.635 1.635 0.000   0 1.635
BXBP97 24/01/2018 Call 11.750 0.000 0.000 0.000   0 0.000
BXBPK7 24/01/2018 Put 11.750 1.885 1.885 0.000   0 1.885
BXBQX7 24/01/2018 Call 12.000 0.000 0.000 0.000   0 0.000
BXBQY7 24/01/2018 Put 12.000 2.135 2.135 0.000   0 2.135
BXBRJ7 24/01/2018 Call 12.010 0.000 0.000 0.000   0 0.000
BXBRK7 24/01/2018 Put 12.010 2.145 2.145 0.000   0 2.145
BXBIL7 22/02/2018 Call 0.010 9.875 9.875 0.000   0 9.875
BXBKE7 22/02/2018 Call 7.250 2.640 2.640 0.000   0 2.640
BXBKF7 22/02/2018 Put 7.250 0.000 0.000 0.000   0 0.000
BXBIH7 22/02/2018 Call 7.500 2.390 2.390 0.000   0 2.390
BXBII7 22/02/2018 Put 7.500 0.000 0.000 0.000   0 0.000
BXBGP7 22/02/2018 Call 7.750 2.145 2.145 0.000   0 2.145
BXBGQ7 22/02/2018 Put 7.750 0.000 0.000 0.000   0 0.000
BXBGT7 22/02/2018 Call 8.000 1.895 1.895 0.000   0 1.895
BXBGU7 22/02/2018 Put 8.000 0.000 0.000 0.000   0 0.000
BXBI27 22/02/2018 Call 8.250 1.650 1.650 0.000   0 1.650
BXBI37 22/02/2018 Put 8.250 0.001 0.001 0.000   0 0.001
BXBI87 22/02/2018 Call 8.500 1.400 1.400 0.000   0 1.400
BXBI97 22/02/2018 Put 8.500 0.004 0.004 0.000   0 0.004
BXBGR7 22/02/2018 Call 8.750 1.160 1.160 0.000   0 1.160
BXBGS7 22/02/2018 Put 8.750 0.010 0.010 0.000   0 0.010
BXBGX7 22/02/2018 Call 9.000 0.925 0.925 0.000   0 0.925
BXBGY7 22/02/2018 Put 9.000 0.025 0.025 0.000   0 0.025
BXBGZ7 22/02/2018 Call 9.250 0.705 0.705 0.000   0 0.705
BXBI17 22/02/2018 Put 9.250 0.055 0.055 0.000   0 0.055
BXBIF7 22/02/2018 Call 9.500 0.500 0.500 0.000   0 0.500
BXBIG7 22/02/2018 Put 9.500 0.105 0.105 0.000   0 0.105
BXBTG7 22/02/2018 Call 9.510 0.490 0.490 0.000   0 0.490
BXBTH7 22/02/2018 Put 9.510 0.110 0.110 0.000   0 0.110
BXBGV7 22/02/2018 Call 9.750 0.330 0.330 0.000   0 0.330
BXBGW7 22/02/2018 Put 9.750 0.190 0.190 0.180 95 0 0.190
BXBLX7 22/02/2018 Call 9.760 0.325 0.325 0.000   0 0.325
BXBLY7 22/02/2018 Put 9.760 0.190 0.190 0.000   0 0.190
BXBI47 22/02/2018 Call 10.000 0.200 0.200 0.000   0 0.200
BXBI57 22/02/2018 Put 10.000 0.310 0.310 0.290 20 0 0.310
BXBMI7 22/02/2018 Call 10.010 0.195 0.195 0.000   0 0.195
BXBMJ7 22/02/2018 Put 10.010 0.315 0.315 0.000   0 0.315
BXBIJ7 22/02/2018 Call 10.250 0.110 0.110 0.000   0 0.110
BXBIK7 22/02/2018 Put 10.250 0.475 0.475 0.000   0 0.475
BXBMK7 22/02/2018 Call 10.260 0.105 0.105 0.000   0 0.105
BXBML7 22/02/2018 Put 10.260 0.480 0.480 0.000   0 0.480
BXBGL7 22/02/2018 Call 10.500 0.055 0.055 0.060 110 0 0.055
BXBGM7 22/02/2018 Put 10.500 0.675 0.675 0.000   0 0.675
BXBGN7 22/02/2018 Call 10.750 0.025 0.025 0.000   0 0.025
BXBGO7 22/02/2018 Put 10.750 0.900 0.900 0.000   0 0.900
BXBI67 22/02/2018 Call 11.000 0.010 0.010 0.000   0 0.010
BXBI77 22/02/2018 Put 11.000 1.140 1.140 0.000   0 1.140
BXBM47 22/02/2018 Call 11.010 0.010 0.010 0.000   0 0.010
BXBM57 22/02/2018 Put 11.010 1.140 1.140 0.000   0 1.140
BXBKM7 22/02/2018 Call 11.250 0.005 0.005 0.000   0 0.005
BXBKN7 22/02/2018 Put 11.250 1.385 1.385 0.000   0 1.385
BXBM67 22/02/2018 Call 11.260 0.005 0.005 0.000   0 0.005
BXBM77 22/02/2018 Put 11.260 1.385 1.385 0.000   0 1.385
BXBP37 22/02/2018 Call 11.500 0.002 0.002 0.000   0 0.002
BXBP47 22/02/2018 Put 11.500 1.630 1.630 0.000   0 1.630
BXBPL7 22/02/2018 Call 11.750 0.001 0.001 0.000   0 0.001
BXBPM7 22/02/2018 Put 11.750 1.880 1.880 0.000   0 1.880
BXBQZ7 22/02/2018 Call 12.000 0.000 0.000 0.000   0 0.000
BXBR17 22/02/2018 Put 12.000 2.130 2.130 0.000   0 2.130
BXBRL7 22/02/2018 Call 12.010 0.000 0.000 0.000   0 0.000
BXBRM7 22/02/2018 Put 12.010 2.125 2.125 0.000   0 2.125
BXBRN7 22/02/2018 Call 13.000 0.000 0.000 0.000   0 0.000
BXBRO7 22/02/2018 Put 13.000 3.130 3.130 0.000   0 3.130
BXBRP7 22/02/2018 Call 13.010 0.000 0.000 0.000   0 0.000
BXBRQ7 22/02/2018 Put 13.010 3.120 3.120 0.000   0 3.120
BXBVD9 28/03/2018 Call 0.010 9.740 9.740 0.000   0 9.740
BXBSY9 28/03/2018 Call 7.000 2.890 2.890 0.000   0 2.890
BXBSZ9 28/03/2018 Put 7.000 0.000 0.000 0.000   0 0.000
BXBKG7 28/03/2018 Call 7.250 2.640 2.640 0.000   0 2.640
BXBKH7 28/03/2018 Put 7.250 0.000 0.000 0.000   0 0.000
BXBQC9 28/03/2018 Call 7.500 2.390 2.390 0.000   0 2.390
BXBQD9 28/03/2018 Put 7.500 0.001 0.001 0.000   0 0.001
BXBJB7 28/03/2018 Call 7.510 2.250 2.250 0.000   0 2.250
BXBJC7 28/03/2018 Put 7.510 0.001 0.001 0.000   0 0.001
BXBUO9 28/03/2018 Call 7.750 2.145 2.145 0.000   0 2.145
BXBUP9 28/03/2018 Put 7.750 0.002 0.002 0.000   0 0.002
BXBJD7 28/03/2018 Call 7.760 2.005 2.005 0.000   0 2.005
BXBJE7 28/03/2018 Put 7.760 0.002 0.002 0.000   0 0.002
BXBMF9 28/03/2018 Call 8.000 1.895 1.895 0.000   0 1.895
BXBMG9 28/03/2018 Put 8.000 0.005 0.005 0.000   0 0.005
BXBJF7 28/03/2018 Call 8.010 1.760 1.760 0.000   0 1.760
BXBJG7 28/03/2018 Put 8.010 0.005 0.005 0.000   0 0.005
BXBUE9 28/03/2018 Call 8.250 1.650 1.650 0.000   0 1.650
BXBUF9 28/03/2018 Put 8.250 0.010 0.010 0.000   0 0.010
BXBKN9 28/03/2018 Call 8.500 1.405 1.405 0.000   0 1.405
BXBKO9 28/03/2018 Put 8.500 0.025 0.025 0.000   0 0.025
BXBUQ9 28/03/2018 Call 8.750 1.170 1.170 0.000   0 1.170
BXBUR9 28/03/2018 Put 8.750 0.050 0.050 0.000   0 0.050
BXBCZ9 28/03/2018 Call 9.000 0.940 0.940 0.000   0 0.940
BXBD19 28/03/2018 Put 9.000 0.090 0.090 0.000   0 0.090
BXBUG9 28/03/2018 Call 9.250 0.725 0.725 0.000   0 0.725
BXBUH9 28/03/2018 Put 9.250 0.150 0.150 0.000   0 0.150
BXBZO8 28/03/2018 Call 9.500 0.535 0.535 0.000   0 0.535
BXBZP8 28/03/2018 Put 9.500 0.230 0.230 0.000   0 0.230
BXBRF7 28/03/2018 Call 9.510 0.470 0.470 0.000   0 0.470
BXBRG7 28/03/2018 Put 9.510 0.235 0.235 0.000   0 0.235
BXBUI9 28/03/2018 Call 9.750 0.375 0.375 0.000   0 0.375
BXBUJ9 28/03/2018 Put 9.750 0.340 0.340 0.000   0 0.340
BXBRH7 28/03/2018 Call 9.760 0.330 0.330 0.000   0 0.330
BXBRI7 28/03/2018 Put 9.760 0.345 0.345 0.000   0 0.345
BXBZ38 28/03/2018 Call 10.000 0.250 0.250 0.000   0 0.250
BXBZ48 28/03/2018 Put 10.000 0.485 0.485 0.000 50 0 0.485
BXBMM7 28/03/2018 Call 10.010 0.215 0.215 0.000   0 0.215
BXBMN7 28/03/2018 Put 10.010 0.485 0.485 0.000   0 0.485
BXBUK9 28/03/2018 Call 10.250 0.155 0.155 0.000   0 0.155
BXBUL9 28/03/2018 Put 10.250 0.650 0.650 0.000   0 0.650
BXBMO7 28/03/2018 Call 10.260 0.135 0.135 0.000   0 0.135
BXBMP7 28/03/2018 Put 10.260 0.655 0.655 0.000 50 0 0.655
BXBZH8 28/03/2018 Call 10.500 0.090 0.090 0.000 50 0 0.090
BXBZI8 28/03/2018 Put 10.500 0.845 0.845 0.000   0 0.845
BXBIW7 28/03/2018 Call 10.510 0.080 0.080 0.000   0 0.080
BXBIX7 28/03/2018 Put 10.510 0.850 0.850 0.000   0 0.850
BXBUS9 28/03/2018 Call 10.750 0.050 0.050 0.000   0 0.050
BXBUT9 28/03/2018 Put 10.750 1.060 1.060 0.000   0 1.060
BXBJV7 28/03/2018 Call 10.760 0.045 0.045 0.000   0 0.045
BXBJW7 28/03/2018 Put 10.760 1.065 1.065 0.000   0 1.065
BXBZF8 28/03/2018 Call 11.000 0.025 0.025 0.000   0 0.025
BXBZG8 28/03/2018 Put 11.000 1.290 1.290 0.000   0 1.290
BXBM87 28/03/2018 Call 11.010 0.025 0.025 0.000   0 0.025
BXBM97 28/03/2018 Put 11.010 1.290 1.290 0.000   0 1.290
BXBUM9 28/03/2018 Call 11.250 0.015 0.015 0.000   0 0.015
BXBUN9 28/03/2018 Put 11.250 1.525 1.525 0.000   0 1.525
BXBMA7 28/03/2018 Call 11.260 0.015 0.015 0.000   0 0.015
BXBMB7 28/03/2018 Put 11.260 1.530 1.530 0.000   0 1.530
BXBZ98 28/03/2018 Call 11.500 0.007 0.007 0.000   0 0.007
BXBZA8 28/03/2018 Put 11.500 1.770 1.770 0.000   0 1.770
BXBWB9 28/03/2018 Call 11.750 0.003 0.003 0.000   0 0.003
BXBWC9 28/03/2018 Put 11.750 2.015 2.015 0.000   0 2.015
BXBZB8 28/03/2018 Call 12.000 0.001 0.001 0.000   0 0.001
BXBZC8 28/03/2018 Put 12.000 2.260 2.260 0.000   0 2.260
BXBJH7 28/03/2018 Call 12.010 0.001 0.001 0.000   0 0.001
BXBJI7 28/03/2018 Put 12.010 2.260 2.260 0.000   0 2.260
BXBXO9 28/03/2018 Call 12.250 0.001 0.001 0.000   0 0.001
BXBXP9 28/03/2018 Put 12.250 2.505 2.505 0.000   0 2.505
BXBZ78 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.000
BXBZ88 28/03/2018 Put 12.500 2.755 2.755 0.000   0 2.755
BXBJJ7 28/03/2018 Call 12.510 0.000 0.000 0.000   0 0.000
BXBJK7 28/03/2018 Put 12.510 2.755 2.755 0.000   0 2.755
BXBKQ7 28/03/2018 Call 12.750 0.000 0.000 0.000   0 0.000
BXBKR7 28/03/2018 Put 12.750 3.000 3.000 0.000   0 3.000
BXBKS7 28/03/2018 Call 12.760 0.000 0.000 0.000   0 0.000
BXBKT7 28/03/2018 Put 12.760 3.000 3.000 0.000   0 3.000
BXBZ18 28/03/2018 Call 13.000 0.000 0.000 0.000   0 0.000
BXBZ28 28/03/2018 Put 13.000 3.250 3.250 0.000   0 3.250
BXBZ58 28/03/2018 Call 13.500 0.000 0.000 0.000   0 0.000
BXBZ68 28/03/2018 Put 13.500 3.750 3.750 0.000   0 3.750
BXBZD8 28/03/2018 Call 14.000 0.000 0.000 0.000   0 0.000
BXBZE8 28/03/2018 Put 14.000 4.250 4.250 0.000   0 4.250
BXBZM8 28/03/2018 Call 14.500 0.000 0.000 0.000   0 0.000
BXBZN8 28/03/2018 Put 14.500 4.750 4.750 0.000   0 4.750
BXBNZ7 26/04/2018 Call 0.010 9.755 9.755 0.000   0 9.755
BXBNN7 26/04/2018 Call 7.500 2.395 2.395 0.000   0 2.395
BXBNO7 26/04/2018 Put 7.500 0.003 0.003 0.000   0 0.003
BXBNT7 26/04/2018 Call 7.750 2.145 2.145 0.000   0 2.145
BXBNU7 26/04/2018 Put 7.750 0.007 0.007 0.000   0 0.007
BXBN37 26/04/2018 Call 8.000 1.900 1.900 0.000   0 1.900
BXBN47 26/04/2018 Put 8.000 0.015 0.015 0.000   0 0.015
BXBMY7 26/04/2018 Call 8.250 1.655 1.655 0.000   0 1.655
BXBMZ7 26/04/2018 Put 8.250 0.030 0.030 0.000   0 0.030
BXBNV7 26/04/2018 Call 8.500 1.420 1.420 0.000   0 1.420
BXBNW7 26/04/2018 Put 8.500 0.050 0.050 0.000   0 0.050
BXBMW7 26/04/2018 Call 8.750 1.185 1.185 0.000   0 1.185
BXBMX7 26/04/2018 Put 8.750 0.085 0.085 0.000   0 0.085
BXBSZ7 26/04/2018 Call 8.760 1.105 1.105 0.000   0 1.105
BXBT17 26/04/2018 Put 8.760 0.085 0.085 0.000   0 0.085
BXBN57 26/04/2018 Call 9.000 0.965 0.965 0.000   0 0.965
BXBN67 26/04/2018 Put 9.000 0.135 0.135 0.000   0 0.135
BXBT27 26/04/2018 Call 9.010 0.900 0.900 0.000   0 0.900
BXBT37 26/04/2018 Put 9.010 0.135 0.135 0.000   0 0.135
BXBN17 26/04/2018 Call 9.250 0.760 0.760 0.000   0 0.760
BXBN27 26/04/2018 Put 9.250 0.195 0.195 0.000   0 0.195
BXBNX7 26/04/2018 Call 9.500 0.580 0.580 0.000   0 0.580
BXBNY7 26/04/2018 Put 9.500 0.280 0.280 0.000   0 0.280
BXBNP7 26/04/2018 Call 9.750 0.425 0.425 0.000   0 0.425
BXBNQ7 26/04/2018 Put 9.750 0.385 0.385 0.000   0 0.385
BXBN97 26/04/2018 Call 10.000 0.300 0.300 0.000   0 0.300
BXBNK7 26/04/2018 Put 10.000 0.520 0.520 0.000   0 0.520
BXBNL7 26/04/2018 Call 10.250 0.200 0.200 0.000   0 0.200
BXBNM7 26/04/2018 Put 10.250 0.685 0.685 0.000   0 0.685
BXBSX7 26/04/2018 Call 10.260 0.195 0.195 0.000   0 0.195
BXBSY7 26/04/2018 Put 10.260 0.680 0.680 0.000   0 0.680
BXBMU7 26/04/2018 Call 10.500 0.130 0.130 0.000   0 0.130
BXBMV7 26/04/2018 Put 10.500 0.870 0.870 0.000   0 0.870
BXBNR7 26/04/2018 Call 10.750 0.080 0.080 0.000   0 0.080
BXBNS7 26/04/2018 Put 10.750 1.080 1.080 0.000   0 1.080
BXBN77 26/04/2018 Call 11.000 0.050 0.050 0.000   0 0.050
BXBN87 26/04/2018 Put 11.000 1.300 1.300 0.000   0 1.300
BXBP17 26/04/2018 Call 11.250 0.030 0.030 0.000   0 0.030
BXBP27 26/04/2018 Put 11.250 1.530 1.530 0.000   0 1.530
BXBP57 26/04/2018 Call 11.500 0.015 0.015 0.000   0 0.015
BXBP67 26/04/2018 Put 11.500 1.770 1.770 0.000   0 1.770
BXBPN7 26/04/2018 Call 11.750 0.010 0.010 0.000   0 0.010
BXBPO7 26/04/2018 Put 11.750 2.015 2.015 0.000   0 2.015
BXBR27 26/04/2018 Call 12.000 0.005 0.005 0.000   0 0.005
BXBR37 26/04/2018 Put 12.000 2.255 2.255 0.000   0 2.255
BXBQM7 24/05/2018 Call 0.010 9.770 9.770 0.000   0 9.770
BXBQE7 24/05/2018 Call 8.250 1.660 1.660 0.000   0 1.660
BXBQF7 24/05/2018 Put 8.250 0.055 0.055 0.000   0 0.055
BXBPR7 24/05/2018 Call 8.500 1.425 1.425 0.000   0 1.425
BXBPS7 24/05/2018 Put 8.500 0.080 0.080 0.000   0 0.080
BXBQI7 24/05/2018 Call 8.750 1.195 1.195 0.000   0 1.195
BXBQJ7 24/05/2018 Put 8.750 0.120 0.120 0.000   0 0.120
BXBPZ7 24/05/2018 Call 9.000 0.985 0.985 0.000   0 0.985
BXBQ17 24/05/2018 Put 9.000 0.170 0.170 0.000   0 0.170
BXBQG7 24/05/2018 Call 9.250 0.790 0.790 0.000   0 0.790
BXBQH7 24/05/2018 Put 9.250 0.235 0.235 0.000   0 0.235
BXBPT7 24/05/2018 Call 9.500 0.615 0.615 0.000   0 0.615
BXBPU7 24/05/2018 Put 9.500 0.325 0.325 0.000   0 0.325
BXBQ67 24/05/2018 Call 9.750 0.470 0.470 0.000   0 0.470
BXBQ77 24/05/2018 Put 9.750 0.435 0.435 0.000   0 0.435
BXBPX7 24/05/2018 Call 10.000 0.350 0.350 0.000   0 0.350
BXBPY7 24/05/2018 Put 10.000 0.565 0.565 0.000   0 0.565
BXBQA7 24/05/2018 Call 10.250 0.250 0.250 0.000   0 0.250
BXBQB7 24/05/2018 Put 10.250 0.720 0.720 0.000   0 0.720
BXBQK7 24/05/2018 Call 10.500 0.175 0.175 0.000   0 0.175
BXBQL7 24/05/2018 Put 10.500 0.900 0.900 0.000   0 0.900
BXBQ87 24/05/2018 Call 10.750 0.120 0.120 0.000   0 0.120
BXBQ97 24/05/2018 Put 10.750 1.095 1.095 0.000   0 1.095
BXBPV7 24/05/2018 Call 11.000 0.080 0.080 0.000   0 0.080
BXBPW7 24/05/2018 Put 11.000 1.310 1.310 0.000   0 1.310
BXBQC7 24/05/2018 Call 11.250 0.050 0.050 0.000   0 0.050
BXBQD7 24/05/2018 Put 11.250 1.535 1.535 0.000   0 1.535
BXBQ47 24/05/2018 Call 11.500 0.035 0.035 0.000   0 0.035
BXBQ57 24/05/2018 Put 11.500 1.770 1.770 0.000   0 1.770
BXBQ27 24/05/2018 Call 11.750 0.020 0.020 0.000   0 0.020
BXBQ37 24/05/2018 Put 11.750 2.015 2.015 0.000   0 2.015
BXBR47 24/05/2018 Call 12.000 0.015 0.015 0.000   0 0.015
BXBR57 24/05/2018 Put 12.000 2.255 2.255 0.000   0 2.255
BXBC67 28/06/2018 Call 0.010 9.795 9.795 0.000   0 9.795
BXBT19 28/06/2018 Call 7.000 2.890 2.890 0.000   0 2.890
BXBT29 28/06/2018 Put 7.000 0.005 0.005 0.000   0 0.005
BXBKI7 28/06/2018 Call 7.250 2.645 2.645 0.000   0 2.645
BXBKJ7 28/06/2018 Put 7.250 0.009 0.009 0.000   0 0.009
BXBQE9 28/06/2018 Call 7.500 2.400 2.400 0.000   0 2.400
BXBQF9 28/06/2018 Put 7.500 0.015 0.015 0.000   0 0.015
BXBD37 28/06/2018 Call 7.750 2.150 2.150 0.000   0 2.150
BXBD47 28/06/2018 Put 7.750 0.030 0.030 0.000   0 0.030
BXBMH9 28/06/2018 Call 8.000 1.905 1.905 0.000   0 1.905
BXBMI9 28/06/2018 Put 8.000 0.045 0.045 0.000   0 0.045
BXBB57 28/06/2018 Call 8.250 1.670 1.670 0.000   0 1.670
BXBB67 28/06/2018 Put 8.250 0.070 0.070 0.000   0 0.070
BXBKR9 28/06/2018 Call 8.500 1.440 1.440 0.000   0 1.440
BXBKS9 28/06/2018 Put 8.500 0.105 0.105 0.000   0 0.105
BXBB97 28/06/2018 Call 8.750 1.225 1.225 0.000   0 1.225
BXBBF7 28/06/2018 Put 8.750 0.150 0.150 0.000   0 0.150
BXBSR7 28/06/2018 Call 8.760 1.190 1.190 0.000   0 1.190
BXBSS7 28/06/2018 Put 8.760 0.150 0.150 0.000   0 0.150
BXBKT9 28/06/2018 Call 9.000 1.020 1.020 0.000   0 1.020
BXBKU9 28/06/2018 Put 9.000 0.210 0.210 0.000   0 0.210
BXBST7 28/06/2018 Call 9.010 1.000 1.000 0.000   0 1.000
BXBSU7 28/06/2018 Put 9.010 0.210 0.210 0.000   0 0.210
BXBB77 28/06/2018 Call 9.250 0.840 0.840 0.000   0 0.840
BXBB87 28/06/2018 Put 9.250 0.280 0.280 0.000   0 0.280
BXBSV7 28/06/2018 Call 9.260 0.825 0.825 0.000   0 0.825
BXBSW7 28/06/2018 Put 9.260 0.280 0.280 0.000   0 0.280
BXBKP9 28/06/2018 Call 9.500 0.675 0.675 0.000   0 0.675
BXBKQ9 28/06/2018 Put 9.500 0.370 0.370 0.000   0 0.370
BXBBG7 28/06/2018 Call 9.750 0.535 0.535 0.000   0 0.535
BXBBH7 28/06/2018 Put 9.750 0.480 0.480 0.000   0 0.480
BXBKV9 28/06/2018 Call 10.000 0.410 0.410 0.000   0 0.410
BXBKW9 28/06/2018 Put 10.000 0.615 0.615 0.000   0 0.615
BXBB17 28/06/2018 Call 10.250 0.310 0.310 0.000   0 0.310
BXBB27 28/06/2018 Put 10.250 0.765 0.765 0.000   0 0.765
BXBGY9 28/06/2018 Call 10.500 0.230 0.230 0.000   0 0.230
BXBGZ9 28/06/2018 Put 10.500 0.940 0.940 0.000   0 0.940
BXBIY7 28/06/2018 Call 10.510 0.225 0.225 0.000   0 0.225
BXBIZ7 28/06/2018 Put 10.510 0.930 0.930 0.000   0 0.930
BXBBI7 28/06/2018 Call 10.750 0.165 0.165 0.000   0 0.165
BXBBJ7 28/06/2018 Put 10.750 1.130 1.130 0.000   0 1.130
BXBJX7 28/06/2018 Call 10.760 0.165 0.165 0.000   0 0.165
BXBJY7 28/06/2018 Put 10.760 1.115 1.115 0.000   0 1.115
BXBI99 28/06/2018 Call 11.000 0.115 0.115 0.000   0 0.115
BXBIF9 28/06/2018 Put 11.000 1.340 1.340 0.000   0 1.340
BXBB37 28/06/2018 Call 11.250 0.080 0.080 0.000   0 0.080
BXBB47 28/06/2018 Put 11.250 1.560 1.560 0.000   0 1.560
BXBI59 28/06/2018 Call 11.500 0.055 0.055 0.000   0 0.055
BXBI69 28/06/2018 Put 11.500 1.790 1.790 0.000   0 1.790
BXBBK7 28/06/2018 Call 11.750 0.040 0.040 0.000   0 0.040
BXBBL7 28/06/2018 Put 11.750 2.030 2.030 0.000   0 2.030
BXBI19 28/06/2018 Call 12.000 0.025 0.025 0.000   0 0.025
BXBI29 28/06/2018 Put 12.000 2.270 2.270 0.000   0 2.270
BXBJL7 28/06/2018 Call 12.010 0.025 0.025 0.000   0 0.025
BXBJM7 28/06/2018 Put 12.010 2.230 2.230 0.000   0 2.230
BXBI79 28/06/2018 Call 12.500 0.010 0.010 0.000   0 0.010
BXBI89 28/06/2018 Put 12.500 2.760 2.760 0.000   0 2.760
BXBJN7 28/06/2018 Call 12.510 0.010 0.010 0.000   0 0.010
BXBJO7 28/06/2018 Put 12.510 2.715 2.715 0.000   0 2.715
BXBI39 28/06/2018 Call 13.000 0.004 0.004 0.000   0 0.004
BXBI49 28/06/2018 Put 13.000 3.255 3.255 0.000   0 3.255
BXBGW9 28/06/2018 Call 13.500 0.002 0.002 0.000   0 0.002
BXBGX9 28/06/2018 Put 13.500 3.755 3.755 0.000   0 3.755
BXBIG9 28/06/2018 Call 14.000 0.001 0.001 0.000   0 0.001
BXBIH9 28/06/2018 Put 14.000 4.255 4.255 0.000   0 4.255
BXBGU9 28/06/2018 Call 14.500 0.000 0.000 0.000   0 0.000
BXBGV9 28/06/2018 Put 14.500 4.750 4.750 0.000   0 4.750
BXBLT7 27/09/2018 Call 0.010 9.690 9.690 0.000   0 9.690
BXBFU7 27/09/2018 Call 7.000 2.900 2.900 0.000   0 2.900
BXBFV7 27/09/2018 Put 7.000 0.035 0.035 0.000   0 0.035
BXBKU7 27/09/2018 Call 7.250 2.655 2.655 0.000   0 2.655
BXBKV7 27/09/2018 Put 7.250 0.050 0.050 0.000   0 0.050
BXBV39 27/09/2018 Call 7.500 2.415 2.415 0.000   0 2.415
BXBV49 27/09/2018 Put 7.500 0.075 0.075 0.000   0 0.075
BXBL37 27/09/2018 Call 7.750 2.180 2.180 0.000   0 2.180
BXBL47 27/09/2018 Put 7.750 0.100 0.100 0.000   0 0.100
BXBV59 27/09/2018 Call 8.000 1.950 1.950 0.000   0 1.950
BXBV69 27/09/2018 Put 8.000 0.130 0.130 0.000   0 0.130
BXBQP7 27/09/2018 Call 8.010 1.820 1.820 0.000   0 1.820
BXBQQ7 27/09/2018 Put 8.010 0.130 0.130 0.000   0 0.130
BXBL77 27/09/2018 Call 8.250 1.730 1.730 0.000   0 1.730
BXBL87 27/09/2018 Put 8.250 0.170 0.170 0.000   0 0.170
BXBQR7 27/09/2018 Call 8.260 1.610 1.610 0.000   0 1.610
BXBQS7 27/09/2018 Put 8.260 0.170 0.170 0.000   0 0.170
BXBV99 27/09/2018 Call 8.500 1.515 1.515 0.000   0 1.515
BXBVA9 27/09/2018 Put 8.500 0.220 0.220 0.000   0 0.220
BXBLU7 27/09/2018 Call 8.510 1.405 1.405 0.000   0 1.405
BXBLW7 27/09/2018 Put 8.510 0.220 0.220 0.000   0 0.220
BXBL57 27/09/2018 Call 8.750 1.320 1.320 0.000   0 1.320
BXBL67 27/09/2018 Put 8.750 0.280 0.280 0.000   0 0.280
BXBQT7 27/09/2018 Call 8.760 1.220 1.220 0.000   0 1.220
BXBQU7 27/09/2018 Put 8.760 0.280 0.280 0.000   0 0.280
BXBV79 27/09/2018 Call 9.000 1.130 1.130 0.000   0 1.130
BXBV89 27/09/2018 Put 9.000 0.350 0.350 0.000   0 0.350
BXBQV7 27/09/2018 Call 9.010 1.045 1.045 0.000   0 1.045
BXBQW7 27/09/2018 Put 9.010 0.355 0.355 0.000   0 0.355
BXBL97 27/09/2018 Call 9.250 0.960 0.960 0.000   0 0.960
BXBLA7 27/09/2018 Put 9.250 0.440 0.440 0.000   0 0.440
BXBVB9 27/09/2018 Call 9.500 0.810 0.810 0.000   0 0.810
BXBVC9 27/09/2018 Put 9.500 0.545 0.545 0.000   0 0.545
BXBT47 27/09/2018 Call 9.510 0.740 0.740 0.000   0 0.740
BXBT57 27/09/2018 Put 9.510 0.545 0.545 0.000   0 0.545
BXBKY7 27/09/2018 Call 9.750 0.675 0.675 0.000   0 0.675
BXBKZ7 27/09/2018 Put 9.750 0.660 0.660 0.000   0 0.660
BXBUY9 27/09/2018 Call 10.000 0.550 0.550 0.000   0 0.550
BXBUZ9 27/09/2018 Put 10.000 0.795 0.795 0.000   0 0.795
BXBL17 27/09/2018 Call 10.250 0.440 0.440 0.000   0 0.440
BXBL27 27/09/2018 Put 10.250 0.940 0.940 0.000   0 0.940
BXBUU9 27/09/2018 Call 10.500 0.345 0.345 0.000   0 0.345
BXBUV9 27/09/2018 Put 10.500 1.100 1.100 0.000   0 1.100
BXBKW7 27/09/2018 Call 10.750 0.265 0.265 0.000   0 0.265
BXBKX7 27/09/2018 Put 10.750 1.280 1.280 0.000   0 1.280
BXBV19 27/09/2018 Call 11.000 0.205 0.205 0.000   0 0.205
BXBV29 27/09/2018 Put 11.000 1.470 1.470 0.000   0 1.470
BXBMQ7 27/09/2018 Call 11.250 0.155 0.155 0.000   0 0.155
BXBMR7 27/09/2018 Put 11.250 1.675 1.675 0.000   0 1.675
BXBUW9 27/09/2018 Call 11.500 0.115 0.115 0.000   0 0.115
BXBUX9 27/09/2018 Put 11.500 1.880 1.880 0.000   0 1.880
BXBPP7 27/09/2018 Call 11.750 0.085 0.085 0.000   0 0.085
BXBPQ7 27/09/2018 Put 11.750 2.100 2.100 0.000   0 2.100
BXBWD9 27/09/2018 Call 12.000 0.065 0.065 0.000   0 0.065
BXBWE9 27/09/2018 Put 12.000 2.320 2.320 0.000   0 2.320
BXBXI9 27/09/2018 Call 12.500 0.035 0.035 0.000   0 0.035
BXBXJ9 27/09/2018 Put 12.500 2.775 2.775 0.000   0 2.775
BXBSO7 20/12/2018 Call 0.010 9.730 9.730 0.000   0 9.730
BXBFW7 20/12/2018 Call 7.000 2.900 2.900 0.000   0 2.900
BXBFX7 20/12/2018 Put 7.000 0.070 0.070 0.000   0 0.070
BXBCK7 20/12/2018 Call 7.500 2.420 2.420 0.000   0 2.420
BXBCL7 20/12/2018 Put 7.500 0.115 0.115 0.000   0 0.115
BXBBT7 20/12/2018 Call 8.000 1.970 1.970 0.000   0 1.970
BXBBU7 20/12/2018 Put 8.000 0.185 0.185 0.000   0 0.185
BXBSP7 20/12/2018 Call 8.250 1.765 1.765 0.000   0 1.765
BXBSQ7 20/12/2018 Put 8.250 0.230 0.230 0.000   0 0.230
BXBC27 20/12/2018 Call 8.500 1.560 1.560 0.000   0 1.560
BXBC37 20/12/2018 Put 8.500 0.285 0.285 0.000   0 0.285
BXBS47 20/12/2018 Call 8.750 1.370 1.370 0.000   0 1.370
BXBS57 20/12/2018 Put 8.750 0.350 0.350 0.000   0 0.350
BXBBM7 20/12/2018 Call 9.000 1.195 1.195 0.000   0 1.195
BXBBO7 20/12/2018 Put 9.000 0.430 0.430 0.000   0 0.430
BXBT67 20/12/2018 Call 9.010 1.155 1.155 0.000   0 1.155
BXBT77 20/12/2018 Put 9.010 0.425 0.425 0.000   0 0.425
BXBRZ7 20/12/2018 Call 9.250 1.035 1.035 0.000   0 1.035
BXBS17 20/12/2018 Put 9.250 0.520 0.520 0.000   0 0.520
BXBT87 20/12/2018 Call 9.260 1.005 1.005 0.000   0 1.005
BXBT97 20/12/2018 Put 9.260 0.495 0.495 0.000   0 0.495
BXBC47 20/12/2018 Call 9.500 0.890 0.890 0.000   0 0.890
BXBC57 20/12/2018 Put 9.500 0.630 0.630 0.000   0 0.630
BXBTA7 20/12/2018 Call 9.510 0.860 0.860 0.000   0 0.860
BXBTB7 20/12/2018 Put 9.510 0.620 0.620 0.000   0 0.620
BXBRR7 20/12/2018 Call 9.750 0.755 0.755 0.000   0 0.755
BXBRS7 20/12/2018 Put 9.750 0.750 0.750 0.000   0 0.750
BXBTC7 20/12/2018 Call 9.760 0.735 0.735 0.000   0 0.735
BXBTD7 20/12/2018 Put 9.760 0.740 0.740 0.000   0 0.740
BXBBP7 20/12/2018 Call 10.000 0.630 0.630 0.000   0 0.630
BXBBQ7 20/12/2018 Put 10.000 0.880 0.880 0.000   0 0.880
BXBTE7 20/12/2018 Call 10.010 0.615 0.615 0.000   0 0.615
BXBTF7 20/12/2018 Put 10.010 0.870 0.870 0.000   0 0.870
BXBRV7 20/12/2018 Call 10.250 0.520 0.520 0.000   0 0.520
BXBRW7 20/12/2018 Put 10.250 1.020 1.020 0.000   0 1.020
BXBBX7 20/12/2018 Call 10.500 0.425 0.425 0.000   0 0.425
BXBBY7 20/12/2018 Put 10.500 1.180 1.180 0.000   0 1.180
BXBRT7 20/12/2018 Call 10.750 0.340 0.340 0.340 20 0 0.340
BXBRU7 20/12/2018 Put 10.750 1.350 1.350 0.000   0 1.350
BXBBR7 20/12/2018 Call 11.000 0.275 0.275 0.000   0 0.275
BXBBS7 20/12/2018 Put 11.000 1.530 1.530 0.000   0 1.530
BXBRX7 20/12/2018 Call 11.250 0.220 0.220 0.000   0 0.220
BXBRY7 20/12/2018 Put 11.250 1.725 1.725 0.000   0 1.725
BXBBV7 20/12/2018 Call 11.500 0.175 0.175 0.000   0 0.175
BXBBW7 20/12/2018 Put 11.500 1.925 1.925 0.000   0 1.925
BXBS27 20/12/2018 Call 11.750 0.140 0.140 0.000   0 0.140
BXBS37 20/12/2018 Put 11.750 2.135 2.135 0.000   0 2.135
BXBBZ7 20/12/2018 Call 12.000 0.110 0.110 0.000   0 0.110
BXBC17 20/12/2018 Put 12.000 2.355 2.355 0.000   0 2.355
BXBR67 20/12/2018 Call 12.500 0.070 0.070 0.000   0 0.070
BXBR77 20/12/2018 Put 12.500 2.795 2.795 0.000   0 2.795
BXBLN7 28/03/2019 Call 7.000 2.905 2.905 0.000   0 2.905
BXBLO7 28/03/2019 Put 7.000 0.095 0.095 0.000   0 0.095
BXBLL7 28/03/2019 Call 7.500 2.440 2.440 0.000   0 2.440
BXBLM7 28/03/2019 Put 7.500 0.165 0.165 0.000   0 0.165
BXBLB7 28/03/2019 Call 8.000 2.005 2.005 0.000   0 2.005
BXBLC7 28/03/2019 Put 8.000 0.260 0.260 0.000   0 0.260
BXBLP7 28/03/2019 Call 8.500 1.610 1.610 0.000   0 1.610
BXBLQ7 28/03/2019 Put 8.500 0.380 0.380 0.000   0 0.380
BXBLD7 28/03/2019 Call 9.000 1.260 1.260 0.000   0 1.260
BXBLE7 28/03/2019 Put 9.000 0.540 0.540 0.000   0 0.540
BXBLR7 28/03/2019 Call 9.500 0.965 0.965 0.000   0 0.965
BXBLS7 28/03/2019 Put 9.500 0.750 0.750 0.000   0 0.750
BXBLH7 28/03/2019 Call 10.000 0.720 0.720 0.000   0 0.720
BXBLI7 28/03/2019 Put 10.000 1.005 1.005 0.000   0 1.005
BXBLF7 28/03/2019 Call 10.500 0.520 0.520 0.000   0 0.520
BXBLG7 28/03/2019 Put 10.500 1.300 1.300 0.000   0 1.300
BXBLJ7 28/03/2019 Call 11.000 0.360 0.360 0.000   0 0.360
BXBLK7 28/03/2019 Put 11.000 1.635 1.635 0.000   0 1.635
BXBMC7 28/03/2019 Call 11.500 0.245 0.245 0.000   0 0.245
BXBMD7 28/03/2019 Put 11.500 2.010 2.010 0.000   0 2.010
BXBP77 28/03/2019 Call 12.000 0.160 0.160 0.000   0 0.160
BXBP87 28/03/2019 Put 12.000 2.410 2.410 0.000   0 2.410
BXBR87 28/03/2019 Call 12.500 0.105 0.105 0.000   0 0.105
BXBR97 28/03/2019 Put 12.500 2.835 2.835 0.000   0 2.835
BXBS87 27/06/2019 Call 8.000 2.030 2.030 0.000   0 2.030
BXBS97 27/06/2019 Put 8.000 0.285 0.285 0.000   0 0.285
BXBSK7 27/06/2019 Call 8.500 1.645 1.645 0.000   0 1.645
BXBSL7 27/06/2019 Put 8.500 0.425 0.425 0.000   0 0.425
BXBSC7 27/06/2019 Call 9.000 1.305 1.305 0.000   0 1.305
BXBSD7 27/06/2019 Put 9.000 0.600 0.600 0.000   0 0.600
BXBSM7 27/06/2019 Call 9.500 1.015 1.015 0.000   0 1.015
BXBSN7 27/06/2019 Put 9.500 0.810 0.810 0.000   0 0.810
BXBSE7 27/06/2019 Call 10.000 0.775 0.775 0.000   0 0.775
BXBSF7 27/06/2019 Put 10.000 1.065 1.065 0.000   0 1.065
BXBSA7 27/06/2019 Call 10.500 0.575 0.575 0.000   0 0.575
BXBSB7 27/06/2019 Put 10.500 1.365 1.365 0.000   0 1.365
BXBSG7 27/06/2019 Call 11.000 0.420 0.420 0.000   0 0.420
BXBSH7 27/06/2019 Put 11.000 1.700 1.700 0.000   0 1.700
BXBS67 27/06/2019 Call 11.500 0.305 0.305 0.000   0 0.305
BXBS77 27/06/2019 Put 11.500 2.070 2.070 0.000   0 2.070
BXBSI7 27/06/2019 Call 12.000 0.220 0.220 0.000   0 0.220
BXBSJ7 27/06/2019 Put 12.000 2.470 2.470 0.000   0 2.470

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.