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 11.980 Down -0.020 11.950 12.080 11.920 12.010 11.880 3,812,047 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBNV8 27/10/2016 Call 0.010 11.985 11.985 0.000   0 11.985
BXBXF8 27/10/2016 Call 9.750 2.245 2.245 0.000   0 2.245
BXBXG8 27/10/2016 Put 9.750 0.000 0.000 0.000   0 0.000
BXBXH8 27/10/2016 Call 10.000 1.995 1.995 0.000   0 1.995
BXBXI8 27/10/2016 Put 10.000 0.000 0.000 0.000   0 0.000
BXBSB8 27/10/2016 Call 10.250 1.750 1.750 0.000   0 1.750
BXBSC8 27/10/2016 Put 10.250 0.001 0.001 0.000   0 0.001
BXBQZ8 27/10/2016 Call 10.500 1.505 1.505 0.000   0 1.505
BXBR18 27/10/2016 Put 10.500 0.004 0.004 0.000   300 0.004
BXBNN8 27/10/2016 Call 10.750 1.260 1.260 0.000   0 1.260
BXBNO8 27/10/2016 Put 10.750 0.009 0.009 0.000   0 0.009
BXBMW8 27/10/2016 Call 11.000 1.025 1.025 0.000   0 1.025
BXBMX8 27/10/2016 Put 11.000 0.020 0.020 0.000   25 0.020
BXBMY8 27/10/2016 Call 11.250 0.800 0.800 0.000   0 0.800
BXBMZ8 27/10/2016 Put 11.250 0.045 0.045 0.000   186 0.045
BXBN58 27/10/2016 Call 11.500 0.595 0.595 0.000   60 0.595
BXBN68 27/10/2016 Put 11.500 0.090 0.090 0.000   250 0.090
BXBNP8 27/10/2016 Call 11.750 0.410 0.410 0.000   0 0.410
BXBNQ8 27/10/2016 Put 11.750 0.155 0.155 0.000   160 0.155
BXBMU8 27/10/2016 Call 12.000 0.260 0.260 0.000   232 0.260
BXBMV8 27/10/2016 Put 12.000 0.255 0.255 0.235 260 550 0.255
BXBVZ8 27/10/2016 Call 12.010 0.255 0.255 0.000   0 0.255
BXBW18 27/10/2016 Put 12.010 0.260 0.260 0.000   300 0.260
BXBNL8 27/10/2016 Call 12.250 0.145 0.145 0.135 1,425 3,350 0.145
BXBNM8 27/10/2016 Put 12.250 0.395 0.395 0.000   40 0.395
BXBNR8 27/10/2016 Call 12.500 0.075 0.075 0.000   1,110 0.075
BXBNS8 27/10/2016 Put 12.500 0.575 0.575 0.000   10 0.575
BXBW38 27/10/2016 Call 12.510 0.070 0.070 0.000   0 0.070
BXBW28 27/10/2016 Put 12.510 0.575 0.575 0.000   50 0.575
BXBMS8 27/10/2016 Call 12.750 0.035 0.035 0.000   250 0.035
BXBMT8 27/10/2016 Put 12.750 0.785 0.785 0.000   0 0.785
BXBW48 27/10/2016 Call 12.760 0.035 0.035 0.000   0 0.035
BXBW58 27/10/2016 Put 12.760 0.790 0.790 0.000   22 0.790
BXBN38 27/10/2016 Call 13.000 0.015 0.015 0.000   40 0.015
BXBN48 27/10/2016 Put 13.000 1.020 1.020 0.000   0 1.020
BXBYD8 27/10/2016 Call 13.010 0.015 0.015 0.000   0 0.015
BXBYE8 27/10/2016 Put 13.010 1.020 1.020 0.000   150 1.020
BXBN98 27/10/2016 Call 13.250 0.005 0.005 0.000   273 0.005
BXBNK8 27/10/2016 Put 13.250 1.270 1.270 0.000   0 1.270
BXBNT8 27/10/2016 Call 13.500 0.002 0.002 0.000   255 0.002
BXBNU8 27/10/2016 Put 13.500 1.520 1.520 0.000   0 1.520
BXBMQ8 27/10/2016 Call 13.750 0.000 0.000 0.000   343 0.000
BXBMR8 27/10/2016 Put 13.750 1.770 1.770 0.000   0 1.770
BXBN18 27/10/2016 Call 14.000 0.000 0.000 0.000   816 0.000
BXBN28 27/10/2016 Put 14.000 2.020 2.020 0.000   0 2.020
BXBN78 27/10/2016 Call 14.250 0.000 0.000 0.000   3,068 0.000
BXBN88 27/10/2016 Put 14.250 2.270 2.270 0.000   0 2.270
BXBNW8 27/10/2016 Call 14.500 0.000 0.000 0.000   0 0.000
BXBNX8 27/10/2016 Put 14.500 2.520 2.520 0.000   0 2.520
BXBPN8 27/10/2016 Call 14.750 0.000 0.000 0.000   0 0.000
BXBPO8 27/10/2016 Put 14.750 2.770 2.770 0.000   0 2.770
BXBTE8 27/10/2016 Call 15.000 0.000 0.000 0.000   0 0.000
BXBTF8 27/10/2016 Put 15.000 3.020 3.020 0.000   0 3.020
BXBTW8 27/10/2016 Call 15.500 0.000 0.000 0.000   0 0.000
BXBTX8 27/10/2016 Put 15.500 3.520 3.520 0.000   0 3.520
BXBQU8 24/11/2016 Call 0.010 12.000 12.000 0.000   0 12.000
BXBXJ8 24/11/2016 Call 9.750 2.270 2.270 0.000   0 2.270
BXBXK8 24/11/2016 Put 9.750 0.008 0.008 0.000   0 0.008
BXBXL8 24/11/2016 Call 10.000 2.025 2.025 0.000   0 2.025
BXBXM8 24/11/2016 Put 10.000 0.015 0.015 0.000   0 0.015
BXBSD8 24/11/2016 Call 10.250 1.785 1.785 0.000   0 1.785
BXBSE8 24/11/2016 Put 10.250 0.025 0.025 0.000   50 0.025
BXBR28 24/11/2016 Call 10.500 1.550 1.550 0.000   0 1.550
BXBR38 24/11/2016 Put 10.500 0.040 0.040 0.000   600 0.040
BXBQX8 24/11/2016 Call 10.750 1.320 1.320 0.000   0 1.320
BXBQY8 24/11/2016 Put 10.750 0.060 0.060 0.000   118 0.060
BXBQV8 24/11/2016 Call 11.000 1.100 1.100 0.000   0 1.100
BXBQW8 24/11/2016 Put 11.000 0.090 0.090 0.000   0 0.090
BXBQC8 24/11/2016 Call 11.250 0.895 0.895 0.000   0 0.895
BXBQD8 24/11/2016 Put 11.250 0.130 0.130 0.000   27 0.130
BXBQO8 24/11/2016 Call 11.500 0.705 0.705 0.000   0 0.705
BXBQP8 24/11/2016 Put 11.500 0.190 0.190 0.000   128 0.190
BXBQ28 24/11/2016 Call 11.750 0.535 0.535 0.000   0 0.535
BXBQ38 24/11/2016 Put 11.750 0.265 0.265 0.000   493 0.265
BXBQA8 24/11/2016 Call 12.000 0.385 0.385 0.000   0 0.385
BXBQB8 24/11/2016 Put 12.000 0.370 0.370 0.000   20 0.370
BXBQI8 24/11/2016 Call 12.250 0.270 0.270 0.000   150 0.270
BXBQJ8 24/11/2016 Put 12.250 0.505 0.505 0.000   100 0.505
BXBQQ8 24/11/2016 Call 12.500 0.180 0.180 0.000   163 0.180
BXBQR8 24/11/2016 Put 12.500 0.670 0.670 0.000   12 0.670
BXBPZ8 24/11/2016 Call 12.750 0.110 0.110 0.000   152 0.110
BXBQ18 24/11/2016 Put 12.750 0.860 0.860 0.000   11 0.860
BXBYI8 24/11/2016 Call 12.760 0.110 0.110 0.000   0 0.110
BXBYH8 24/11/2016 Put 12.760 0.860 0.860 0.000   0 0.860
BXBQ88 24/11/2016 Call 13.000 0.070 0.070 0.000   84 0.070
BXBQ98 24/11/2016 Put 13.000 1.070 1.070 0.000   0 1.070
BXBYF8 24/11/2016 Call 13.010 0.065 0.065 0.000   0 0.065
BXBYG8 24/11/2016 Put 13.010 1.070 1.070 0.000   45 1.070
BXBQG8 24/11/2016 Call 13.250 0.040 0.040 0.000   246 0.040
BXBQH8 24/11/2016 Put 13.250 1.300 1.300 0.000   0 1.300
BXBQM8 24/11/2016 Call 13.500 0.020 0.020 0.000   12,450 0.020
BXBQN8 24/11/2016 Put 13.500 1.540 1.540 0.000   0 1.540
BXBQ68 24/11/2016 Call 13.750 0.010 0.010 0.000   0 0.010
BXBQ78 24/11/2016 Put 13.750 1.780 1.780 0.000   0 1.780
BXBQE8 24/11/2016 Call 14.000 0.006 0.006 0.000   50 0.006
BXBQF8 24/11/2016 Put 14.000 2.030 2.030 0.000   0 2.030
BXBQS8 24/11/2016 Call 14.250 0.003 0.003 0.000   0 0.003
BXBQT8 24/11/2016 Put 14.250 2.275 2.275 0.000   0 2.275
BXBQK8 24/11/2016 Call 14.500 0.002 0.002 0.000   0 0.002
BXBQL8 24/11/2016 Put 14.500 2.520 2.520 0.000   0 2.520
BXBQ48 24/11/2016 Call 14.750 0.001 0.001 0.000   0 0.001
BXBQ58 24/11/2016 Put 14.750 2.770 2.770 0.000   0 2.770
BXBTG8 24/11/2016 Call 15.000 0.000 0.000 0.000   0 0.000
BXBTH8 24/11/2016 Put 15.000 3.020 3.020 0.000   0 3.020
BXBUF8 24/11/2016 Call 15.010 0.000 0.000 0.000   700 0.000
BXBUG8 24/11/2016 Put 15.010 3.000 3.000 0.000   0 3.000
BXBTY8 24/11/2016 Call 15.500 0.000 0.000 0.000   0 0.000
BXBTZ8 24/11/2016 Put 15.500 3.520 3.520 0.000   0 3.520
BXBL68 22/12/2016 Call 0.010 12.015 12.015 0.000   0 12.015
BXBEP9 22/12/2016 Call 6.500 5.510 5.510 0.000   0 5.510
BXBEQ9 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.000
BXBZU8 22/12/2016 Call 7.000 5.015 5.015 0.000   0 5.015
BXBZV8 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
BXBB49 22/12/2016 Call 7.500 4.520 4.520 0.000   0 4.520
BXBB59 22/12/2016 Put 7.500 0.000 0.000 0.000   24 0.000
BXBZY8 22/12/2016 Call 8.000 4.025 4.025 0.000   0 4.025
BXBB19 22/12/2016 Put 8.000 0.000 0.000 0.000   40 0.000
BXBB89 22/12/2016 Call 8.500 3.530 3.530 0.000   0 3.530
BXBB99 22/12/2016 Put 8.500 0.001 0.001 0.000   2,020 0.001
BXBF78 22/12/2016 Call 8.750 3.285 3.285 0.000   0 3.285
BXBF88 22/12/2016 Put 8.750 0.002 0.002 0.000   0 0.002
BXBZW8 22/12/2016 Call 9.000 3.035 3.035 0.000   0 3.035
BXBZX8 22/12/2016 Put 9.000 0.003 0.003 0.000   170 0.003
BXBC68 22/12/2016 Call 9.250 2.790 2.790 0.000   0 2.790
BXBC78 22/12/2016 Put 9.250 0.006 0.006 0.000   500 0.006
BXBBH9 22/12/2016 Call 9.500 2.545 2.545 0.000   0 2.545
BXBBI9 22/12/2016 Put 9.500 0.010 0.010 0.000   0 0.010
BXBCF8 22/12/2016 Call 9.750 2.305 2.305 0.000   0 2.305
BXBCG8 22/12/2016 Put 9.750 0.020 0.020 0.000   500 0.020
BXBVQ8 22/12/2016 Call 9.760 2.295 2.295 0.000   0 2.295
BXBVP8 22/12/2016 Put 9.760 0.020 0.020 0.000   0 0.020
BXBB29 22/12/2016 Call 10.000 2.065 2.065 0.000   0 2.065
BXBB39 22/12/2016 Put 10.000 0.035 0.035 0.000   100 0.035
BXBVJ8 22/12/2016 Call 10.010 2.055 2.055 0.000   100 2.055
BXBVK8 22/12/2016 Put 10.010 0.035 0.035 0.000   0 0.035
BXBBZ8 22/12/2016 Call 10.250 1.830 1.830 0.000   0 1.830
BXBC18 22/12/2016 Put 10.250 0.050 0.050 0.000   0 0.050
BXBVR8 22/12/2016 Call 10.260 1.825 1.825 0.000   380 1.825
BXBVS8 22/12/2016 Put 10.260 0.050 0.050 0.000   0 0.050
BXBBF9 22/12/2016 Call 10.500 1.605 1.605 0.000   1,199 1.605
BXBBG9 22/12/2016 Put 10.500 0.075 0.075 0.000   74 0.075
BXBVM8 22/12/2016 Call 10.510 1.595 1.595 0.000   0 1.595
BXBVL8 22/12/2016 Put 10.510 0.075 0.075 0.000   0 0.075
BXBC88 22/12/2016 Call 10.750 1.385 1.385 0.000   0 1.385
BXBC98 22/12/2016 Put 10.750 0.105 0.105 0.000   0 0.105
BXBSN8 22/12/2016 Call 10.760 1.380 1.380 0.000   0 1.380
BXBSO8 22/12/2016 Put 10.760 0.105 0.105 0.000   225 0.105
BXBB69 22/12/2016 Call 11.000 1.180 1.180 0.000   0 1.180
BXBB79 22/12/2016 Put 11.000 0.145 0.145 0.000   648 0.145
BXBSQ8 22/12/2016 Call 11.010 1.170 1.170 0.000   0 1.170
BXBSP8 22/12/2016 Put 11.010 0.150 0.150 0.000   0 0.150
BXBC28 22/12/2016 Call 11.250 0.980 0.980 0.000   0 0.980
BXBC38 22/12/2016 Put 11.250 0.200 0.200 0.000   5,251 0.200
BXBET9 22/12/2016 Call 11.500 0.800 0.800 0.000   128 0.800
BXBEU9 22/12/2016 Put 11.500 0.270 0.270 0.000   11,050 0.270
BXBVN8 22/12/2016 Call 11.510 0.795 0.795 0.000   120 0.795
BXBVO8 22/12/2016 Put 11.510 0.270 0.270 0.000   0 0.270
BXBCJ8 22/12/2016 Call 11.750 0.640 0.640 0.000   875 0.640
BXBCK8 22/12/2016 Put 11.750 0.355 0.355 0.000   171 0.355
BXBUB8 22/12/2016 Call 11.760 0.630 0.630 0.000   220 0.630
BXBUC8 22/12/2016 Put 11.760 0.360 0.360 0.000   10 0.360
BXBRZ7 22/12/2016 Call 12.000 0.495 0.495 0.000   757 0.495
BXBS17 22/12/2016 Put 12.000 0.460 0.460 0.000   1,310 0.460
BXBY58 22/12/2016 Call 12.010 0.490 0.490 0.000   0 0.490
BXBY68 22/12/2016 Put 12.010 0.465 0.465 0.000   0 0.465
BXBC48 22/12/2016 Call 12.250 0.375 0.375 0.000   203 0.375
BXBC58 22/12/2016 Put 12.250 0.590 0.590 0.000   200 0.590
BXBY78 22/12/2016 Call 12.260 0.370 0.370 0.000   50 0.370
BXBY88 22/12/2016 Put 12.260 0.595 0.595 0.000   0 0.595
BXBRX7 22/12/2016 Call 12.500 0.275 0.275 0.230 30 85 0.275
BXBRY7 22/12/2016 Put 12.500 0.745 0.745 0.000   1,089 0.745
BXBY98 22/12/2016 Call 12.510 0.270 0.270 0.000   0 0.270
BXBYA8 22/12/2016 Put 12.510 0.745 0.745 0.000   0 0.745
BXBCH8 22/12/2016 Call 12.750 0.195 0.195 0.000   40 0.195
BXBCI8 22/12/2016 Put 12.750 0.920 0.920 0.000   200 0.920
BXBS67 22/12/2016 Call 13.000 0.140 0.140 0.000   2,170 0.140
BXBS77 22/12/2016 Put 13.000 1.115 1.115 0.000   0 1.115
BXBDW8 22/12/2016 Call 13.250 0.095 0.095 0.000   1,418 0.095
BXBDX8 22/12/2016 Put 13.250 1.325 1.325 0.000   25 1.325
BXBSA7 22/12/2016 Call 13.500 0.065 0.065 0.000   1,342 0.065
BXBSB7 22/12/2016 Put 13.500 1.555 1.555 0.000   200 1.555
BXBG98 22/12/2016 Call 13.750 0.045 0.045 0.000   0 0.045
BXBGK8 22/12/2016 Put 13.750 1.790 1.790 0.000   0 1.790
BXBJA8 22/12/2016 Call 14.000 0.030 0.030 0.000   0 0.030
BXBJB8 22/12/2016 Put 14.000 2.030 2.030 0.000   0 2.030
BXBJU8 22/12/2016 Call 14.250 0.020 0.020 0.000   0 0.020
BXBJV8 22/12/2016 Put 14.250 2.275 2.275 0.000   0 2.275
BXBSH8 22/12/2016 Call 14.260 0.020 0.020 0.000   0 0.020
BXBSI8 22/12/2016 Put 14.260 2.255 2.255 0.000   0 2.255
BXBKB8 22/12/2016 Call 14.500 0.010 0.010 0.000   200 0.010
BXBKC8 22/12/2016 Put 14.500 2.525 2.525 0.000   0 2.525
BXBSK8 22/12/2016 Call 14.510 0.010 0.010 0.000   0 0.010
BXBSJ8 22/12/2016 Put 14.510 2.505 2.505 0.000   0 2.505
BXBPP8 22/12/2016 Call 14.750 0.007 0.007 0.000   0 0.007
BXBPQ8 22/12/2016 Put 14.750 2.775 2.775 0.000   0 2.775
BXBSL8 22/12/2016 Call 14.760 0.007 0.007 0.000   0 0.007
BXBSM8 22/12/2016 Put 14.760 2.750 2.750 0.000   0 2.750
BXBTI8 22/12/2016 Call 15.000 0.004 0.004 0.000   0 0.004
BXBTJ8 22/12/2016 Put 15.000 3.020 3.020 0.000   0 3.020
BXBU18 22/12/2016 Call 15.500 0.002 0.002 0.000   0 0.002
BXBU28 22/12/2016 Put 15.500 3.520 3.520 0.000   0 3.520
BXBVC8 24/01/2017 Call 0.010 12.035 12.035 0.000   0 12.035
BXBXN8 24/01/2017 Call 9.750 2.340 2.340 0.000   0 2.340
BXBXO8 24/01/2017 Put 9.750 0.035 0.035 0.000   0 0.035
BXBXP8 24/01/2017 Call 10.000 2.105 2.105 0.000   0 2.105
BXBXQ8 24/01/2017 Put 10.000 0.055 0.055 0.000   0 0.055
BXBXA8 24/01/2017 Call 10.250 1.875 1.875 0.000   0 1.875
BXBXB8 24/01/2017 Put 10.250 0.075 0.075 0.000   0 0.075
BXBX68 24/01/2017 Call 10.500 1.645 1.645 0.000   0 1.645
BXBX78 24/01/2017 Put 10.500 0.105 0.105 0.000   0 0.105
BXBYB8 24/01/2017 Call 10.510 1.640 1.640 0.000   0 1.640
BXBYC8 24/01/2017 Put 10.510 0.110 0.110 0.000   0 0.110
BXBX28 24/01/2017 Call 10.750 1.435 1.435 0.000   0 1.435
BXBX38 24/01/2017 Put 10.750 0.145 0.145 0.000   0 0.145
BXBVH8 24/01/2017 Call 11.000 1.230 1.230 0.000   0 1.230
BXBVI8 24/01/2017 Put 11.000 0.190 0.190 0.000   0 0.190
BXBVF8 24/01/2017 Call 11.250 1.040 1.040 0.000   0 1.040
BXBVG8 24/01/2017 Put 11.250 0.245 0.245 0.000   0 0.245
BXBVD8 24/01/2017 Call 11.500 0.865 0.865 0.000   0 0.865
BXBVE8 24/01/2017 Put 11.500 0.320 0.320 0.000   0 0.320
BXBUR8 24/01/2017 Call 11.750 0.705 0.705 0.000   0 0.705
BXBUS8 24/01/2017 Put 11.750 0.405 0.405 0.000   0 0.405
BXBUN8 24/01/2017 Call 12.000 0.560 0.560 0.000   0 0.560
BXBUO8 24/01/2017 Put 12.000 0.515 0.515 0.000   0 0.515
BXBV68 24/01/2017 Call 12.250 0.435 0.435 0.000   0 0.435
BXBV78 24/01/2017 Put 12.250 0.645 0.645 0.000   0 0.645
BXBUX8 24/01/2017 Call 12.500 0.335 0.335 0.000   100 0.335
BXBUY8 24/01/2017 Put 12.500 0.795 0.795 0.000   0 0.795
BXBUH8 24/01/2017 Call 12.750 0.250 0.250 0.000   0 0.250
BXBUI8 24/01/2017 Put 12.750 0.970 0.970 0.000   0 0.970
BXBUZ8 24/01/2017 Call 13.000 0.185 0.185 0.000   0 0.185
BXBV18 24/01/2017 Put 13.000 1.155 1.155 0.000   0 1.155
BXBV88 24/01/2017 Call 13.250 0.135 0.135 0.000   0 0.135
BXBV98 24/01/2017 Put 13.250 1.360 1.360 0.000   0 1.360
BXBUV8 24/01/2017 Call 13.500 0.095 0.095 0.000   0 0.095
BXBUW8 24/01/2017 Put 13.500 1.575 1.575 0.000   0 1.575
BXBUJ8 24/01/2017 Call 13.750 0.065 0.065 0.000   0 0.065
BXBUK8 24/01/2017 Put 13.750 1.805 1.805 0.000   0 1.805
BXBV28 24/01/2017 Call 14.000 0.045 0.045 0.000   0 0.045
BXBV38 24/01/2017 Put 14.000 2.040 2.040 0.000   0 2.040
BXBVA8 24/01/2017 Call 14.250 0.030 0.030 0.000   0 0.030
BXBVB8 24/01/2017 Put 14.250 2.280 2.280 0.000   0 2.280
BXBUP8 24/01/2017 Call 14.500 0.020 0.020 0.000   0 0.020
BXBUQ8 24/01/2017 Put 14.500 2.525 2.525 0.000   0 2.525
BXBUL8 24/01/2017 Call 14.750 0.015 0.015 0.000   0 0.015
BXBUM8 24/01/2017 Put 14.750 2.775 2.775 0.000   0 2.775
BXBV48 24/01/2017 Call 15.000 0.009 0.009 0.000   0 0.009
BXBV58 24/01/2017 Put 15.000 3.020 3.020 0.000   0 3.020
BXBUT8 24/01/2017 Call 15.500 0.004 0.004 0.000   0 0.004
BXBUU8 24/01/2017 Put 15.500 3.520 3.520 0.000   0 3.520
BXBX18 23/02/2017 Call 0.010 12.055 12.055 0.000   0 12.055
BXBXR8 23/02/2017 Call 9.750 2.350 2.350 0.000   0 2.350
BXBXS8 23/02/2017 Put 9.750 0.060 0.060 0.000   0 0.060
BXBXT8 23/02/2017 Call 10.000 2.145 2.145 0.000   0 2.145
BXBXU8 23/02/2017 Put 10.000 0.085 0.085 0.000   0 0.085
BXBXC8 23/02/2017 Call 10.250 1.935 1.935 0.000   0 1.935
BXBXD8 23/02/2017 Put 10.250 0.115 0.115 0.000   0 0.115
BXBX88 23/02/2017 Call 10.500 1.725 1.725 0.000   0 1.725
BXBX98 23/02/2017 Put 10.500 0.160 0.160 0.000   0 0.160
BXBX48 23/02/2017 Call 10.750 1.515 1.515 0.000   0 1.515
BXBX58 23/02/2017 Put 10.750 0.205 0.205 0.000   0 0.205
BXBWC8 23/02/2017 Call 11.000 1.315 1.315 0.000   0 1.315
BXBWD8 23/02/2017 Put 11.000 0.260 0.260 0.000   0 0.260
BXBWS8 23/02/2017 Call 11.250 1.135 1.135 0.000   0 1.135
BXBWT8 23/02/2017 Put 11.250 0.325 0.325 0.000   0 0.325
BXBWG8 23/02/2017 Call 11.500 0.965 0.965 0.000   0 0.965
BXBWH8 23/02/2017 Put 11.500 0.405 0.405 0.000   60 0.405
BXBW88 23/02/2017 Call 11.750 0.810 0.810 0.000   0 0.810
BXBW98 23/02/2017 Put 11.750 0.500 0.500 0.000   0 0.500
BXBWW8 23/02/2017 Call 12.000 0.665 0.665 0.000   0 0.665
BXBWX8 23/02/2017 Put 12.000 0.610 0.610 0.000   0 0.610
BXBWK8 23/02/2017 Call 12.250 0.545 0.545 0.000   0 0.545
BXBWL8 23/02/2017 Put 12.250 0.740 0.740 0.000   0 0.740
BXBWE8 23/02/2017 Call 12.500 0.435 0.435 0.000   0 0.435
BXBWF8 23/02/2017 Put 12.500 0.885 0.885 0.000   0 0.885
BXBW68 23/02/2017 Call 12.750 0.345 0.345 0.000   0 0.345
BXBW78 23/02/2017 Put 12.750 1.045 1.045 0.000   0 1.045
BXBWQ8 23/02/2017 Call 13.000 0.270 0.270 0.000   0 0.270
BXBWR8 23/02/2017 Put 13.000 1.220 1.220 0.000   0 1.220
BXBWM8 23/02/2017 Call 13.250 0.205 0.205 0.000   0 0.205
BXBWN8 23/02/2017 Put 13.250 1.410 1.410 0.000   0 1.410
BXBWY8 23/02/2017 Call 13.500 0.155 0.155 0.000   0 0.155
BXBWZ8 23/02/2017 Put 13.500 1.615 1.615 0.000   0 1.615
BXBWA8 23/02/2017 Call 13.750 0.115 0.115 0.000   0 0.115
BXBWB8 23/02/2017 Put 13.750 1.830 1.830 0.000   0 1.830
BXBWU8 23/02/2017 Call 14.000 0.085 0.085 0.000   0 0.085
BXBWV8 23/02/2017 Put 14.000 2.055 2.055 0.000   0 2.055
BXBWO8 23/02/2017 Call 14.250 0.065 0.065 0.000   0 0.065
BXBWP8 23/02/2017 Put 14.250 2.290 2.290 0.000   0 2.290
BXBWI8 23/02/2017 Call 14.500 0.045 0.045 0.000   0 0.045
BXBWJ8 23/02/2017 Put 14.500 2.530 2.530 0.000   0 2.530
BXBMD8 30/03/2017 Call 0.010 11.935 11.935 0.000   0 11.935
BXBX47 30/03/2017 Call 7.500 4.545 4.545 0.000   0 4.545
BXBX57 30/03/2017 Put 7.500 0.005 0.005 0.000   2,050 0.005
BXBWX7 30/03/2017 Call 8.000 4.060 4.060 0.000   0 4.060
BXBWY7 30/03/2017 Put 8.000 0.015 0.015 0.000   0 0.015
BXBWP7 30/03/2017 Call 8.500 3.585 3.585 0.000   0 3.585
BXBWQ7 30/03/2017 Put 8.500 0.030 0.030 0.000   50 0.030
BXBX27 30/03/2017 Call 9.000 3.115 3.115 0.000   0 3.115
BXBX37 30/03/2017 Put 9.000 0.055 0.055 0.000   0 0.055
BXBWN7 30/03/2017 Call 9.500 2.645 2.645 0.000   0 2.645
BXBWO7 30/03/2017 Put 9.500 0.090 0.090 0.000   0 0.090
BXBXV8 30/03/2017 Call 9.750 2.415 2.415 0.000   0 2.415
BXBXW8 30/03/2017 Put 9.750 0.115 0.115 0.000   0 0.115
BXBWZ7 30/03/2017 Call 10.000 2.190 2.190 0.000   0 2.190
BXBX17 30/03/2017 Put 10.000 0.145 0.145 0.000   25 0.145
BXBMK8 30/03/2017 Call 10.250 1.970 1.970 0.000   0 1.970
BXBML8 30/03/2017 Put 10.250 0.185 0.185 0.000   0 0.185
BXBWL7 30/03/2017 Call 10.500 1.755 1.755 0.000   0 1.755
BXBWM7 30/03/2017 Put 10.500 0.235 0.235 0.000   0 0.235
BXBLR8 30/03/2017 Call 10.750 1.555 1.555 0.000   0 1.555
BXBLS8 30/03/2017 Put 10.750 0.285 0.285 0.000   0 0.285
BXBWV7 30/03/2017 Call 11.000 1.360 1.360 0.000   0 1.360
BXBWW7 30/03/2017 Put 11.000 0.355 0.355 0.000   0 0.355
BXBLH8 30/03/2017 Call 11.250 1.180 1.180 0.000   850 1.180
BXBLI8 30/03/2017 Put 11.250 0.435 0.435 0.440 10 10 0.435
BXBWR7 30/03/2017 Call 11.500 1.015 1.015 0.000   0 1.015
BXBWS7 30/03/2017 Put 11.500 0.520 0.520 0.000   55 0.520
BXBLL8 30/03/2017 Call 11.750 0.860 0.860 0.000   0 0.860
BXBLM8 30/03/2017 Put 11.750 0.625 0.625 0.000   0 0.625
BXBUD8 30/03/2017 Call 11.760 0.805 0.805 0.000   0 0.805
BXBUE8 30/03/2017 Put 11.760 0.630 0.630 0.000   0 0.630
BXBWT7 30/03/2017 Call 12.000 0.725 0.725 0.000   42 0.725
BXBWU7 30/03/2017 Put 12.000 0.745 0.745 0.000   25 0.745
BXBLF8 30/03/2017 Call 12.250 0.600 0.600 0.000   50 0.600
BXBLG8 30/03/2017 Put 12.250 0.875 0.875 0.000   50 0.875
BXBX87 30/03/2017 Call 12.500 0.490 0.490 0.000   4,000 0.490
BXBX97 30/03/2017 Put 12.500 1.025 1.025 0.000   0 1.025
BXBNY8 30/03/2017 Call 12.510 0.455 0.455 0.000   246 0.455
BXBNZ8 30/03/2017 Put 12.510 1.025 1.025 0.000   210 1.025
BXBLN8 30/03/2017 Call 12.750 0.400 0.400 0.000   425 0.400
BXBLO8 30/03/2017 Put 12.750 1.190 1.190 0.000   0 1.190
BXBYJ7 30/03/2017 Call 13.000 0.320 0.320 0.000   1,225 0.320
BXBYK7 30/03/2017 Put 13.000 1.365 1.365 0.000   0 1.365
BXBP28 30/03/2017 Call 13.010 0.295 0.295 0.000   0 0.295
BXBP18 30/03/2017 Put 13.010 1.365 1.365 0.000   0 1.365
BXBLJ8 30/03/2017 Call 13.250 0.250 0.250 0.000   0 0.250
BXBLK8 30/03/2017 Put 13.250 1.555 1.555 0.000   0 1.555
BXBD88 30/03/2017 Call 13.500 0.200 0.200 0.000   0 0.200
BXBD98 30/03/2017 Put 13.500 1.760 1.760 0.000   0 1.760
BXBLP8 30/03/2017 Call 13.750 0.155 0.155 0.000   940 0.155
BXBLQ8 30/03/2017 Put 13.750 1.970 1.970 0.000   0 1.970
BXBGL8 30/03/2017 Call 14.000 0.120 0.120 0.000   430 0.120
BXBGM8 30/03/2017 Put 14.000 2.190 2.190 0.000   0 2.190
BXBMO8 30/03/2017 Call 14.250 0.095 0.095 0.000   1,200 0.095
BXBMP8 30/03/2017 Put 14.250 2.410 2.410 0.000   0 2.410
BXBJC8 30/03/2017 Call 14.500 0.070 0.070 0.000   0 0.070
BXBJD8 30/03/2017 Put 14.500 2.635 2.635 0.000   0 2.635
BXBPR8 30/03/2017 Call 14.750 0.055 0.055 0.000   0 0.055
BXBPS8 30/03/2017 Put 14.750 2.865 2.865 0.000   0 2.865
BXBKJ8 30/03/2017 Call 15.000 0.040 0.040 0.000   0 0.040
BXBKK8 30/03/2017 Put 15.000 3.100 3.100 0.000   0 3.100
BXBU38 30/03/2017 Call 15.500 0.025 0.025 0.000   0 0.025
BXBU48 30/03/2017 Put 15.500 3.580 3.580 0.000   0 3.580
BXBS88 29/06/2017 Call 0.010 11.995 11.995 0.000   0 11.995
BXBFI8 29/06/2017 Call 8.000 4.060 4.060 0.000   0 4.060
BXBFJ8 29/06/2017 Put 8.000 0.035 0.035 0.000   0 0.035
BXBDY8 29/06/2017 Call 8.500 3.580 3.580 0.000   0 3.580
BXBDZ8 29/06/2017 Put 8.500 0.065 0.065 0.000   0 0.065
BXBD28 29/06/2017 Call 9.000 3.115 3.115 0.000   0 3.115
BXBD38 29/06/2017 Put 9.000 0.105 0.105 0.000   0 0.105
BXBCR8 29/06/2017 Call 9.500 2.665 2.665 0.000   0 2.665
BXBCS8 29/06/2017 Put 9.500 0.160 0.160 0.000   0 0.160
BXBXY8 29/06/2017 Call 9.750 2.450 2.450 0.000   0 2.450
BXBXZ8 29/06/2017 Put 9.750 0.200 0.200 0.000   0 0.200
BXBCZ8 29/06/2017 Call 10.000 2.235 2.235 0.000   0 2.235
BXBD18 29/06/2017 Put 10.000 0.235 0.235 0.000   0 0.235
BXBSF8 29/06/2017 Call 10.250 2.035 2.035 0.000   0 2.035
BXBSG8 29/06/2017 Put 10.250 0.285 0.285 0.000   0 0.285
BXBCT8 29/06/2017 Call 10.500 1.835 1.835 0.000   0 1.835
BXBCU8 29/06/2017 Put 10.500 0.340 0.340 0.000   2,200 0.340
BXBRJ8 29/06/2017 Call 10.750 1.650 1.650 0.000   0 1.650
BXBRK8 29/06/2017 Put 10.750 0.405 0.405 0.000   0 0.405
BXBCP8 29/06/2017 Call 11.000 1.470 1.470 0.000   0 1.470
BXBCQ8 29/06/2017 Put 11.000 0.480 0.480 0.000   0 0.480
BXBR68 29/06/2017 Call 11.250 1.305 1.305 0.000   0 1.305
BXBR78 29/06/2017 Put 11.250 0.565 0.565 0.000   0 0.565
BXBCV8 29/06/2017 Call 11.500 1.145 1.145 0.000   0 1.145
BXBCW8 29/06/2017 Put 11.500 0.660 0.660 0.000   0 0.660
BXBRL8 29/06/2017 Call 11.750 1.000 1.000 0.000   0 1.000
BXBRM8 29/06/2017 Put 11.750 0.765 0.765 0.000   0 0.765
BXBCN8 29/06/2017 Call 12.000 0.870 0.870 0.000   0 0.870
BXBCO8 29/06/2017 Put 12.000 0.885 0.885 0.000   0 0.885
BXBR48 29/06/2017 Call 12.250 0.740 0.740 0.000   0 0.740
BXBR58 29/06/2017 Put 12.250 1.010 1.010 0.000   0 1.010
BXBCX8 29/06/2017 Call 12.500 0.635 0.635 0.000   0 0.635
BXBCY8 29/06/2017 Put 12.500 1.155 1.155 0.000   0 1.155
BXBRH8 29/06/2017 Call 12.750 0.530 0.530 0.000   300 0.530
BXBRI8 29/06/2017 Put 12.750 1.305 1.305 0.000   0 1.305
BXBCL8 29/06/2017 Call 13.000 0.440 0.440 0.000   30 0.440
BXBCM8 29/06/2017 Put 13.000 1.475 1.475 0.000   30 1.475
BXBR88 29/06/2017 Call 13.250 0.365 0.365 0.000   0 0.365
BXBR98 29/06/2017 Put 13.250 1.655 1.655 0.000   0 1.655
BXBDK8 29/06/2017 Call 13.500 0.295 0.295 0.000   0 0.295
BXBDL8 29/06/2017 Put 13.500 1.840 1.840 0.000   0 1.840
BXBRN8 29/06/2017 Call 13.750 0.240 0.240 0.000   70 0.240
BXBRO8 29/06/2017 Put 13.750 2.030 2.030 0.000   0 2.030
BXBGN8 29/06/2017 Call 14.000 0.190 0.190 0.000   30 0.190
BXBGO8 29/06/2017 Put 14.000 2.230 2.230 0.000   0 2.230
BXBRF8 29/06/2017 Call 14.250 0.155 0.155 0.000   0 0.155
BXBRG8 29/06/2017 Put 14.250 2.440 2.440 0.000   0 2.440
BXBJE8 29/06/2017 Call 14.500 0.125 0.125 0.000   2,000 0.125
BXBJF8 29/06/2017 Put 14.500 2.655 2.655 0.000   0 2.655
BXBT68 29/06/2017 Call 14.750 0.100 0.100 0.000   0 0.100
BXBT78 29/06/2017 Put 14.750 2.880 2.880 0.000   0 2.880
BXBKL8 29/06/2017 Call 15.000 0.085 0.085 0.000   0 0.085
BXBKM8 29/06/2017 Put 15.000 3.110 3.110 0.000   0 3.110
BXBU58 29/06/2017 Call 15.500 0.055 0.055 0.000   0 0.055
BXBU68 29/06/2017 Put 15.500 3.590 3.590 0.000   0 3.590
BXBZJ8 28/09/2017 Call 0.010 11.880 11.880 0.000   0 11.880
BXBY18 28/09/2017 Call 9.500 2.725 2.725 0.000   0 2.725
BXBY28 28/09/2017 Put 9.500 0.265 0.265 0.000   0 0.265
BXBLY8 28/09/2017 Call 10.000 2.310 2.310 0.000   0 2.310
BXBLZ8 28/09/2017 Put 10.000 0.355 0.355 0.000   0 0.355
BXBYV8 28/09/2017 Call 10.250 2.115 2.115 0.000   0 2.115
BXBYW8 28/09/2017 Put 10.250 0.415 0.415 0.000   0 0.415
BXBLT8 28/09/2017 Call 10.500 1.930 1.930 0.000   0 1.930
BXBLU8 28/09/2017 Put 10.500 0.485 0.485 0.000   0 0.485
BXBYP8 28/09/2017 Call 10.750 1.750 1.750 0.000   0 1.750
BXBYQ8 28/09/2017 Put 10.750 0.560 0.560 0.000   0 0.560
BXBM78 28/09/2017 Call 11.000 1.585 1.585 0.000   0 1.585
BXBM88 28/09/2017 Put 11.000 0.645 0.645 0.000   0 0.645
BXBYJ8 28/09/2017 Call 11.250 1.425 1.425 0.000   0 1.425
BXBYK8 28/09/2017 Put 11.250 0.740 0.740 0.000   0 0.740
BXBM18 28/09/2017 Call 11.500 1.280 1.280 0.000   0 1.280
BXBM28 28/09/2017 Put 11.500 0.840 0.840 0.000   0 0.840
BXBYR8 28/09/2017 Call 11.750 1.140 1.140 0.000   0 1.140
BXBYS8 28/09/2017 Put 11.750 0.950 0.950 0.000   0 0.950
BXBM98 28/09/2017 Call 12.000 1.010 1.010 0.000   0 1.010
BXBMA8 28/09/2017 Put 12.000 1.075 1.075 0.000   0 1.075
BXBYL8 28/09/2017 Call 12.250 0.885 0.885 0.000   0 0.885
BXBYM8 28/09/2017 Put 12.250 1.200 1.200 0.000   0 1.200
BXBM38 28/09/2017 Call 12.500 0.775 0.775 0.000   0 0.775
BXBM48 28/09/2017 Put 12.500 1.345 1.345 0.000   0 1.345
BXBYN8 28/09/2017 Call 12.750 0.675 0.675 0.000   0 0.675
BXBYO8 28/09/2017 Put 12.750 1.490 1.490 0.000   0 1.490
BXBMB8 28/09/2017 Call 13.000 0.585 0.585 0.000   0 0.585
BXBMC8 28/09/2017 Put 13.000 1.650 1.650 0.000   0 1.650
BXBYX8 28/09/2017 Call 13.250 0.500 0.500 0.000   0 0.500
BXBYZ8 28/09/2017 Put 13.250 1.815 1.815 0.000   0 1.815
BXBLW8 28/09/2017 Call 13.500 0.430 0.430 0.000   0 0.430
BXBLX8 28/09/2017 Put 13.500 1.995 1.995 0.000   0 1.995
BXBYT8 28/09/2017 Call 13.750 0.365 0.365 0.000   0 0.365
BXBYU8 28/09/2017 Put 13.750 2.175 2.175 0.000   0 2.175
BXBM58 28/09/2017 Call 14.000 0.310 0.310 0.000   0 0.310
BXBM68 28/09/2017 Put 14.000 2.370 2.370 0.000   0 2.370
BXBMI8 28/09/2017 Call 14.500 0.220 0.220 0.000   0 0.220
BXBMJ8 28/09/2017 Put 14.500 2.775 2.775 0.000   0 2.775
BXBP38 28/09/2017 Call 15.000 0.155 0.155 0.000   0 0.155
BXBP48 28/09/2017 Put 15.000 3.205 3.205 0.000   0 3.205
BXBU78 28/09/2017 Call 16.000 0.075 0.075 0.000   0 0.075
BXBU88 28/09/2017 Put 16.000 4.115 4.115 0.000   0 4.115
BXBY38 21/12/2017 Call 9.500 2.785 2.785 0.000   0 2.785
BXBY48 21/12/2017 Put 9.500 0.295 0.295 0.000   0 0.295
BXBS98 21/12/2017 Call 10.000 2.420 2.420 0.000   0 2.420
BXBSA8 21/12/2017 Put 10.000 0.415 0.415 0.000   600 0.415
BXBRT8 21/12/2017 Call 10.500 2.085 2.085 0.000   0 2.085
BXBRU8 21/12/2017 Put 10.500 0.565 0.565 0.000   0 0.565
BXBS68 21/12/2017 Call 11.000 1.790 1.790 0.000   0 1.790
BXBS78 21/12/2017 Put 11.000 0.750 0.750 0.000   0 0.750
BXBRX8 21/12/2017 Call 11.500 1.525 1.525 0.000   0 1.525
BXBRY8 21/12/2017 Put 11.500 0.965 0.965 0.000   0 0.965
BXBS28 21/12/2017 Call 12.000 1.295 1.295 0.000   0 1.295
BXBS38 21/12/2017 Put 12.000 1.210 1.210 0.000   0 1.210
BXBRZ8 21/12/2017 Call 12.500 1.090 1.090 0.000   0 1.090
BXBS18 21/12/2017 Put 12.500 1.485 1.485 0.000   0 1.485
BXBS48 21/12/2017 Call 13.000 0.910 0.910 0.000   0 0.910
BXBS58 21/12/2017 Put 13.000 1.795 1.795 0.000   0 1.795
BXBRP8 21/12/2017 Call 13.500 0.765 0.765 0.000   0 0.765
BXBRQ8 21/12/2017 Put 13.500 2.130 2.130 0.000   0 2.130
BXBRV8 21/12/2017 Call 14.000 0.635 0.635 0.000   0 0.635
BXBRW8 21/12/2017 Put 14.000 2.500 2.500 0.000   0 2.500
BXBRR8 21/12/2017 Call 14.500 0.525 0.525 0.000   0 0.525
BXBRS8 21/12/2017 Put 14.500 2.890 2.890 0.000   0 2.890
BXBT48 21/12/2017 Call 15.000 0.435 0.435 0.000   0 0.435
BXBT58 21/12/2017 Put 15.000 3.300 3.300 0.000   0 3.300
BXBU98 21/12/2017 Call 16.000 0.295 0.295 0.000   0 0.295
BXBUA8 21/12/2017 Put 16.000 4.170 4.170 0.000   0 4.170
BXBZ38 28/03/2018 Call 10.000 2.300 2.300 0.000   0 2.300
BXBZ48 28/03/2018 Put 10.000 0.405 0.405 0.000   0 0.405
BXBZH8 28/03/2018 Call 10.500 1.945 1.945 0.000   0 1.945
BXBZI8 28/03/2018 Put 10.500 0.565 0.565 0.000   0 0.565
BXBZF8 28/03/2018 Call 11.000 1.635 1.635 0.000   0 1.635
BXBZG8 28/03/2018 Put 11.000 0.760 0.760 0.000   0 0.760
BXBZ98 28/03/2018 Call 11.500 1.360 1.360 0.000   0 1.360
BXBZA8 28/03/2018 Put 11.500 0.990 0.990 0.000   0 0.990
BXBZB8 28/03/2018 Call 12.000 1.125 1.125 0.000   0 1.125
BXBZC8 28/03/2018 Put 12.000 1.255 1.255 0.000   0 1.255
BXBZ78 28/03/2018 Call 12.500 0.925 0.925 0.000   0 0.925
BXBZ88 28/03/2018 Put 12.500 1.555 1.555 0.000   0 1.555
BXBZ18 28/03/2018 Call 13.000 0.750 0.750 0.000   0 0.750
BXBZ28 28/03/2018 Put 13.000 1.880 1.880 0.000   0 1.880
BXBZ58 28/03/2018 Call 13.500 0.605 0.605 0.000   0 0.605
BXBZ68 28/03/2018 Put 13.500 2.225 2.225 0.000   0 2.225
BXBZD8 28/03/2018 Call 14.000 0.485 0.485 0.000   0 0.485
BXBZE8 28/03/2018 Put 14.000 2.600 2.600 0.000   0 2.600

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.