Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BXB 10.200 Down -0.070 10.150 10.300 10.190 10.300 10.170 2,199,515 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBVY7 25/02/2016 Call 7.750 2.465 2.465 0.000   0 2.465
BXBVZ7 25/02/2016 Put 7.750 0.001 0.001 0.000   0 0.001
BXBVO7 25/02/2016 Call 8.000 2.220 2.220 0.000   0 2.220
BXBVP7 25/02/2016 Put 8.000 0.003 0.003 0.000   0 0.003
BXBV47 25/02/2016 Call 8.250 1.980 1.980 0.000   0 1.980
BXBV57 25/02/2016 Put 8.250 0.007 0.007 0.000   0 0.007
BXBV87 25/02/2016 Call 8.500 1.740 1.740 0.000   0 1.740
BXBV97 25/02/2016 Put 8.500 0.015 0.015 0.000   0 0.015
BXBVK7 25/02/2016 Call 8.750 1.500 1.500 0.000   0 1.500
BXBVL7 25/02/2016 Put 8.750 0.030 0.030 0.000   50 0.030
BXBUT7 25/02/2016 Call 9.000 1.270 1.270 0.000   0 1.270
BXBUU7 25/02/2016 Put 9.000 0.050 0.050 0.000   649 0.050
BXBV67 25/02/2016 Call 9.250 1.045 1.045 0.000   144 1.045
BXBV77 25/02/2016 Put 9.250 0.080 0.080 0.000   335 0.080
BXBVA7 25/02/2016 Call 9.500 0.835 0.835 0.000   0 0.835
BXBVB7 25/02/2016 Put 9.500 0.125 0.125 0.000   19 0.125
BXBVM7 25/02/2016 Call 9.750 0.640 0.640 0.000   0 0.640
BXBVN7 25/02/2016 Put 9.750 0.185 0.185 0.000   200 0.185
BXBV27 25/02/2016 Call 10.000 0.465 0.465 0.000   250 0.465
BXBV37 25/02/2016 Put 10.000 0.265 0.265 0.000   5,900 0.265
BXBVE7 25/02/2016 Call 10.250 0.325 0.325 0.000   620 0.325
BXBVF7 25/02/2016 Put 10.250 0.375 0.375 0.000   304 0.375
BXBVG7 25/02/2016 Call 10.500 0.210 0.210 0.000   818 0.210
BXBVH7 25/02/2016 Put 10.500 0.510 0.510 0.470 40 780 0.510
BXBUX7 25/02/2016 Call 10.750 0.130 0.130 0.000   1,814 0.130
BXBUY7 25/02/2016 Put 10.750 0.675 0.675 0.000   480 0.675
BXBUZ7 25/02/2016 Call 11.000 0.075 0.075 0.000   5,111 0.075
BXBV17 25/02/2016 Put 11.000 0.870 0.870 0.000   325 0.870
BXBVC7 25/02/2016 Call 11.250 0.040 0.040 0.000   2,897 0.040
BXBVD7 25/02/2016 Put 11.250 1.085 1.085 0.000   1,400 1.085
BXBYX7 25/02/2016 Call 11.260 0.040 0.040 0.000   30 0.040
BXBYZ7 25/02/2016 Put 11.260 1.090 1.090 0.000   85 1.090
BXBVI7 25/02/2016 Call 11.500 0.020 0.020 0.000   15,178 0.020
BXBVJ7 25/02/2016 Put 11.500 1.315 1.315 0.000   540 1.315
BXBZ27 25/02/2016 Call 11.510 0.020 0.020 0.000   1,020 0.020
BXBZ17 25/02/2016 Put 11.510 1.325 1.325 0.000   150 1.325
BXBUV7 25/02/2016 Call 11.750 0.010 0.010 0.000   4,157 0.010
BXBUW7 25/02/2016 Put 11.750 1.560 1.560 0.000   50 1.560
BXBZ37 25/02/2016 Call 11.760 0.010 0.010 0.000   0 0.010
BXBZ47 25/02/2016 Put 11.760 1.565 1.565 0.000   85 1.565
BXBX67 25/02/2016 Call 12.000 0.005 0.005 0.000   240 0.005
BXBX77 25/02/2016 Put 12.000 1.805 1.805 0.000   0 1.805
BXBY77 25/02/2016 Call 12.250 0.002 0.002 0.000   0 0.002
BXBY87 25/02/2016 Put 12.250 2.055 2.055 0.000   0 2.055
BXBYD7 25/02/2016 Call 12.500 0.001 0.001 0.000   0 0.001
BXBYE7 25/02/2016 Put 12.500 2.305 2.305 0.000   0 2.305
BXBYL7 25/02/2016 Call 12.750 0.000 0.000 0.000   10 0.000
BXBYM7 25/02/2016 Put 12.750 2.555 2.555 0.000   0 2.555
BXBZH7 25/02/2016 Call 13.000 0.000 0.000 0.000   0 0.000
BXBZI7 25/02/2016 Put 13.000 2.805 2.805 0.000   0 2.805
BXBDO8 25/02/2016 Call 13.250 0.000 0.000 0.000   0 0.000
BXBDP8 25/02/2016 Put 13.250 3.055 3.055 0.000   0 3.055
BXBU67 23/03/2016 Call 0.010 10.065 10.065 0.000   96,406 10.065
BXBXU9 23/03/2016 Call 7.000 3.210 3.210 0.000   0 3.210
BXBXV9 23/03/2016 Put 7.000 0.002 0.002 0.000   150 0.002
BXBXI9 23/03/2016 Call 7.500 2.710 2.710 0.000   0 2.710
BXBXJ9 23/03/2016 Put 7.500 0.009 0.009 0.000   344 0.009
BXBW17 23/03/2016 Call 7.750 2.465 2.465 0.000   0 2.465
BXBW27 23/03/2016 Put 7.750 0.015 0.015 0.000   0 0.015
BXBXB9 23/03/2016 Call 8.000 2.215 2.215 0.000   0 2.215
BXBXC9 23/03/2016 Put 8.000 0.030 0.030 0.000   174 0.030
BXBTT7 23/03/2016 Call 8.250 1.975 1.975 0.000   0 1.975
BXBTU7 23/03/2016 Put 8.250 0.045 0.045 0.000   200 0.045
BXBX99 23/03/2016 Call 8.500 1.740 1.740 0.000   0 1.740
BXBXA9 23/03/2016 Put 8.500 0.070 0.070 0.000   200 0.070
BXBRF7 23/03/2016 Call 8.750 1.510 1.510 0.000   0 1.510
BXBRG7 23/03/2016 Put 8.750 0.105 0.105 0.000   196 0.105
BXBX59 23/03/2016 Call 9.000 1.290 1.290 0.000   0 1.290
BXBX69 23/03/2016 Put 9.000 0.150 0.150 0.000   0 0.150
BXBMK7 23/03/2016 Call 9.250 1.085 1.085 0.000   0 1.085
BXBML7 23/03/2016 Put 9.250 0.205 0.205 0.000   201 0.205
BXBX79 23/03/2016 Call 9.500 0.895 0.895 0.000   190 0.895
BXBX89 23/03/2016 Put 9.500 0.275 0.275 0.000   1,936 0.275
BXBLA7 23/03/2016 Call 9.750 0.715 0.715 0.000   0 0.715
BXBLB7 23/03/2016 Put 9.750 0.360 0.360 0.000   50 0.360
BXBWY9 23/03/2016 Call 10.000 0.560 0.560 0.000   3,765 0.560
BXBWZ9 23/03/2016 Put 10.000 0.460 0.460 0.000   858 0.460
BXBL67 23/03/2016 Call 10.250 0.420 0.420 0.000   3,116 0.420
BXBL77 23/03/2016 Put 10.250 0.585 0.585 0.000   275 0.585
BXBX39 23/03/2016 Call 10.500 0.310 0.310 0.000   238 0.310
BXBX49 23/03/2016 Put 10.500 0.725 0.725 0.000   316 0.725
BXBL87 23/03/2016 Call 10.750 0.215 0.215 0.000   202 0.215
BXBL97 23/03/2016 Put 10.750 0.885 0.885 0.000   192 0.885
BXBBY8 23/03/2016 Call 10.760 0.205 0.205 0.000   3,690 0.205
BXBBX8 23/03/2016 Put 10.760 0.890 0.890 0.000   1,140 0.890
BXBXD9 23/03/2016 Call 11.000 0.150 0.150 0.000   596 0.150
BXBXF9 23/03/2016 Put 11.000 1.070 1.070 0.000   14 1.070
BXBZ57 23/03/2016 Call 11.010 0.140 0.140 0.000   25 0.140
BXBZ67 23/03/2016 Put 11.010 1.075 1.075 0.000   0 1.075
BXBL27 23/03/2016 Call 11.250 0.100 0.100 0.000   3,127 0.100
BXBL37 23/03/2016 Put 11.250 1.270 1.270 0.000   0 1.270
BXBZ87 23/03/2016 Call 11.260 0.095 0.095 0.000   60 0.095
BXBZ77 23/03/2016 Put 11.260 1.275 1.275 0.000   6 1.275
BXBX19 23/03/2016 Call 11.500 0.065 0.065 0.000   2,950 0.065
BXBX29 23/03/2016 Put 11.500 1.490 1.490 0.000   81 1.490
BXBZ97 23/03/2016 Call 11.510 0.060 0.060 0.000   90 0.060
BXBZA7 23/03/2016 Put 11.510 1.495 1.495 0.000   0 1.495
BXBLC7 23/03/2016 Call 11.750 0.040 0.040 0.000   70 0.040
BXBLD7 23/03/2016 Put 11.750 1.720 1.720 0.000   0 1.720
BXBZC7 23/03/2016 Call 11.760 0.040 0.040 0.000   60 0.040
BXBZB7 23/03/2016 Put 11.760 1.725 1.725 0.000   0 1.725
BXBXG9 23/03/2016 Call 12.000 0.025 0.025 0.000   200 0.025
BXBXH9 23/03/2016 Put 12.000 1.960 1.960 0.000   0 1.960
BXBZD7 23/03/2016 Call 12.010 0.025 0.025 0.000   0 0.025
BXBZE7 23/03/2016 Put 12.010 1.965 1.965 0.000   0 1.965
BXBL47 23/03/2016 Call 12.250 0.015 0.015 0.000   3,143 0.015
BXBL57 23/03/2016 Put 12.250 2.205 2.205 0.000   0 2.205
BXBCO7 23/03/2016 Call 12.500 0.009 0.009 0.000   394 0.009
BXBCP7 23/03/2016 Put 12.500 2.450 2.450 0.000   0 2.450
BXBLE7 23/03/2016 Call 12.750 0.006 0.006 0.000   0 0.006
BXBLF7 23/03/2016 Put 12.750 2.700 2.700 0.000   0 2.700
BXBEN7 23/03/2016 Call 13.000 0.003 0.003 0.000   315 0.003
BXBEO7 23/03/2016 Put 13.000 2.945 2.945 0.000   0 2.945
BXBLZ7 23/03/2016 Call 13.250 0.002 0.002 0.000   0 0.002
BXBM17 23/03/2016 Put 13.250 3.190 3.190 0.000   0 3.190
BXBK97 23/03/2016 Call 13.500 0.001 0.001 0.000   0 0.001
BXBKA7 23/03/2016 Put 13.500 3.440 3.440 0.000   0 3.440
BXBMI7 23/03/2016 Call 13.750 0.001 0.001 0.000   0 0.001
BXBMJ7 23/03/2016 Put 13.750 3.685 3.685 0.000   0 3.685
BXBXA7 28/04/2016 Call 8.500 1.760 1.760 0.000   0 1.760
BXBXB7 28/04/2016 Put 8.500 0.120 0.120 0.000   0 0.120
BXBXV7 28/04/2016 Call 8.750 1.540 1.540 0.000   0 1.540
BXBXW7 28/04/2016 Put 8.750 0.165 0.165 0.000   0 0.165
BXBY57 28/04/2016 Call 9.000 1.330 1.330 0.000   0 1.330
BXBY67 28/04/2016 Put 9.000 0.220 0.220 0.000   0 0.220
BXBXR7 28/04/2016 Call 9.250 1.135 1.135 0.000   0 1.135
BXBXS7 28/04/2016 Put 9.250 0.285 0.285 0.000   0 0.285
BXBXC7 28/04/2016 Call 9.500 0.955 0.955 0.000   0 0.955
BXBXD7 28/04/2016 Put 9.500 0.360 0.360 0.000   100 0.360
BXBXP7 28/04/2016 Call 9.750 0.790 0.790 0.000   380 0.790
BXBXQ7 28/04/2016 Put 9.750 0.445 0.445 0.000   50 0.445
BXBXL7 28/04/2016 Call 10.000 0.640 0.640 0.000   0 0.640
BXBXM7 28/04/2016 Put 10.000 0.550 0.550 0.000   0 0.550
BXBXH7 28/04/2016 Call 10.250 0.510 0.510 0.000   0 0.510
BXBXI7 28/04/2016 Put 10.250 0.670 0.670 0.000   90 0.670
BXBXY7 28/04/2016 Call 10.500 0.395 0.395 0.000   1,000 0.395
BXBXZ7 28/04/2016 Put 10.500 0.810 0.810 0.000   0 0.810
BXBY17 28/04/2016 Call 10.750 0.300 0.300 0.000   2,437 0.300
BXBY27 28/04/2016 Put 10.750 0.960 0.960 0.000   11 0.960
BXBXJ7 28/04/2016 Call 11.000 0.225 0.225 0.000 100 337 0.225
BXBXK7 28/04/2016 Put 11.000 1.130 1.130 0.000   30 1.130
BXBXF7 28/04/2016 Call 11.250 0.165 0.165 0.000   0 0.165
BXBXG7 28/04/2016 Put 11.250 1.320 1.320 0.000   30 1.320
BXBXT7 28/04/2016 Call 11.500 0.115 0.115 0.000   1,600 0.115
BXBXU7 28/04/2016 Put 11.500 1.525 1.525 0.000   0 1.525
BXBY37 28/04/2016 Call 11.750 0.080 0.080 0.000   1,550 0.080
BXBY47 28/04/2016 Put 11.750 1.745 1.745 0.000   0 1.745
BXBXN7 28/04/2016 Call 12.000 0.055 0.055 0.000   1,000 0.055
BXBXO7 28/04/2016 Put 12.000 1.975 1.975 0.000   0 1.975
BXBY97 28/04/2016 Call 12.250 0.040 0.040 0.000   0 0.040
BXBYA7 28/04/2016 Put 12.250 2.215 2.215 0.000   0 2.215
BXBYF7 28/04/2016 Call 12.500 0.025 0.025 0.000   250 0.025
BXBYG7 28/04/2016 Put 12.500 2.455 2.455 0.000   0 2.455
BXBYN7 28/04/2016 Call 12.750 0.020 0.020 0.000   0 0.020
BXBYO7 28/04/2016 Put 12.750 2.700 2.700 0.000   0 2.700
BXBZJ7 28/04/2016 Call 13.000 0.010 0.010 0.000   0 0.010
BXBZK7 28/04/2016 Put 13.000 2.940 2.940 0.000   0 2.940
BXBDQ8 28/04/2016 Call 13.250 0.008 0.008 0.000   0 0.008
BXBDR8 28/04/2016 Put 13.250 3.180 3.180 0.000   0 3.180
BXBF98 26/05/2016 Call 8.500 1.775 1.775 0.000   0 1.775
BXBFF8 26/05/2016 Put 8.500 0.155 0.155 0.000   0 0.155
BXBBR8 26/05/2016 Call 8.750 1.570 1.570 0.000   0 1.570
BXBBS8 26/05/2016 Put 8.750 0.200 0.200 0.000   0 0.200
BXBBP8 26/05/2016 Call 9.000 1.370 1.370 0.000   0 1.370
BXBBQ8 26/05/2016 Put 9.000 0.260 0.260 0.000   0 0.260
BXBZV7 26/05/2016 Call 9.250 1.185 1.185 0.000   0 1.185
BXBZW7 26/05/2016 Put 9.250 0.325 0.325 0.000   0 0.325
BXBB38 26/05/2016 Call 9.500 1.010 1.010 0.000   0 1.010
BXBB48 26/05/2016 Put 9.500 0.405 0.405 0.000   0 0.405
BXBBK8 26/05/2016 Call 9.750 0.845 0.845 0.000   0 0.845
BXBBL8 26/05/2016 Put 9.750 0.495 0.495 0.000   0 0.495
BXBZR7 26/05/2016 Call 10.000 0.700 0.700 0.000   380 0.700
BXBZS7 26/05/2016 Put 10.000 0.605 0.605 0.000   0 0.605
BXBZX7 26/05/2016 Call 10.250 0.570 0.570 0.000   0 0.570
BXBZY7 26/05/2016 Put 10.250 0.725 0.725 0.000   0 0.725
BXBB58 26/05/2016 Call 10.500 0.460 0.460 0.000   0 0.460
BXBB68 26/05/2016 Put 10.500 0.860 0.860 0.000   0 0.860
BXBBI8 26/05/2016 Call 10.750 0.360 0.360 0.355 30 133 0.360
BXBBJ8 26/05/2016 Put 10.750 1.010 1.010 0.000   0 1.010
BXBZP7 26/05/2016 Call 11.000 0.280 0.280 0.000   630 0.280
BXBZQ7 26/05/2016 Put 11.000 1.175 1.175 0.000   0 1.175
BXBB18 26/05/2016 Call 11.250 0.215 0.215 0.000   609 0.215
BXBB28 26/05/2016 Put 11.250 1.360 1.360 0.000   0 1.360
BXBBG8 26/05/2016 Call 11.500 0.160 0.160 0.000   0 0.160
BXBBH8 26/05/2016 Put 11.500 1.560 1.560 0.000   0 1.560
BXBZL7 26/05/2016 Call 11.750 0.120 0.120 0.000   0 0.120
BXBZM7 26/05/2016 Put 11.750 1.770 1.770 0.000   0 1.770
BXBZT7 26/05/2016 Call 12.000 0.090 0.090 0.000   0 0.090
BXBZU7 26/05/2016 Put 12.000 1.990 1.990 0.000   0 1.990
BXBB78 26/05/2016 Call 12.250 0.065 0.065 0.000   500 0.065
BXBB88 26/05/2016 Put 12.250 2.225 2.225 0.000   0 2.225
BXBB98 26/05/2016 Call 12.500 0.045 0.045 0.000   0 0.045
BXBBF8 26/05/2016 Put 12.500 2.465 2.465 0.000   0 2.465
BXBZN7 26/05/2016 Call 12.750 0.035 0.035 0.000   0 0.035
BXBZO7 26/05/2016 Put 12.750 2.705 2.705 0.000   0 2.705
BXBBM8 26/05/2016 Call 13.000 0.025 0.025 0.000   0 0.025
BXBBO8 26/05/2016 Put 13.000 2.945 2.945 0.000   0 2.945
BXBDS8 26/05/2016 Call 13.250 0.015 0.015 0.000   0 0.015
BXBDT8 26/05/2016 Put 13.250 3.185 3.185 0.000   0 3.185
BXBRV9 23/06/2016 Call 5.910 4.300 4.300 0.000   0 4.300
BXBRW9 23/06/2016 Put 5.910 0.002 0.002 0.000   0 0.002
BXBQ99 23/06/2016 Call 6.360 3.850 3.850 0.000   0 3.850
BXBQA9 23/06/2016 Put 6.360 0.007 0.007 0.000   0 0.007
BXBYV8 23/06/2016 Call 6.800 3.410 3.410 0.000   0 3.410
BXBYW8 23/06/2016 Put 6.800 0.015 0.015 0.000   0 0.015
BXBPW9 23/06/2016 Call 6.820 3.390 3.390 0.000   0 3.390
BXBPX9 23/06/2016 Put 6.820 0.015 0.015 0.000   0 0.015
BXBPQ9 23/06/2016 Call 7.270 2.945 2.945 0.000   0 2.945
BXBPR9 23/06/2016 Put 7.270 0.035 0.035 0.000   0 0.035
BXBQ39 23/06/2016 Call 7.720 2.500 2.500 0.000   0 2.500
BXBQ49 23/06/2016 Put 7.720 0.070 0.070 0.000   50 0.070
BXBW37 23/06/2016 Call 7.950 2.285 2.285 0.000   0 2.285
BXBW47 23/06/2016 Put 7.950 0.090 0.090 0.000   0 0.090
BXBPU9 23/06/2016 Call 8.180 2.075 2.075 0.000   0 2.075
BXBPV9 23/06/2016 Put 8.180 0.120 0.120 0.000   0 0.120
BXBTV7 23/06/2016 Call 8.400 1.880 1.880 0.000   0 1.880
BXBTW7 23/06/2016 Put 8.400 0.155 0.155 0.000   0 0.155
BXBQ59 23/06/2016 Call 8.630 1.690 1.690 0.000   226 1.690
BXBQ69 23/06/2016 Put 8.630 0.195 0.195 0.000   0 0.195
BXBRV7 23/06/2016 Call 8.860 1.510 1.510 0.000   0 1.510
BXBRW7 23/06/2016 Put 8.860 0.245 0.245 0.000   0 0.245
BXBPS9 23/06/2016 Call 9.090 1.335 1.335 0.000   0 1.335
BXBPT9 23/06/2016 Put 9.090 0.300 0.300 0.000   20 0.300
BXBRN7 23/06/2016 Call 9.310 1.180 1.180 0.000   0 1.180
BXBRO7 23/06/2016 Put 9.310 0.365 0.365 0.000   0 0.365
BXBQ19 23/06/2016 Call 9.540 1.025 1.025 0.000   1,253 1.025
BXBQ29 23/06/2016 Put 9.540 0.440 0.440 0.000   0 0.440
BXBRL7 23/06/2016 Call 9.770 0.885 0.885 0.000   0 0.885
BXBRM7 23/06/2016 Put 9.770 0.530 0.530 0.000   0 0.530
BXBQ79 23/06/2016 Call 9.990 0.760 0.760 0.000   400 0.760
BXBQ89 23/06/2016 Put 9.990 0.620 0.620 0.000   300 0.620
BXBU37 23/06/2016 Call 10.010 0.745 0.745 0.000   180 0.745
BXBU27 23/06/2016 Put 10.010 0.625 0.625 0.000   210 0.625
BXBRR7 23/06/2016 Call 10.220 0.640 0.640 0.000   0 0.640
BXBRS7 23/06/2016 Put 10.220 0.730 0.730 0.000   0 0.730
BXBTZ7 23/06/2016 Call 10.230 0.635 0.635 0.000   0 0.635
BXBU17 23/06/2016 Put 10.230 0.730 0.730 0.000   0 0.730
BXBPY9 23/06/2016 Call 10.450 0.530 0.530 0.000   16 0.530
BXBPZ9 23/06/2016 Put 10.450 0.855 0.855 0.000   0 0.855
BXBU47 23/06/2016 Call 10.460 0.530 0.530 0.000   22 0.530
BXBU57 23/06/2016 Put 10.460 0.850 0.850 0.000   0 0.850
BXBRH7 23/06/2016 Call 10.670 0.440 0.440 0.000   0 0.440
BXBRI7 23/06/2016 Put 10.670 0.980 0.980 0.000   0 0.980
BXBZS8 23/06/2016 Call 10.870 0.370 0.370 0.000   400 0.370
BXBZT8 23/06/2016 Put 10.870 1.110 1.110 0.000   0 1.110
BXBRT7 23/06/2016 Call 11.130 0.285 0.285 0.000   42 0.285
BXBRU7 23/06/2016 Put 11.130 1.290 1.290 0.000   0 1.290
BXBDP7 23/06/2016 Call 11.360 0.225 0.225 0.000   1,250 0.225
BXBDQ7 23/06/2016 Put 11.360 1.460 1.460 0.000   0 1.460
BXBRJ7 23/06/2016 Call 11.580 0.180 0.180 0.000   58 0.180
BXBRK7 23/06/2016 Put 11.580 1.635 1.635 0.000   0 1.635
BXBDN7 23/06/2016 Call 11.810 0.135 0.135 0.000   0 0.135
BXBDO7 23/06/2016 Put 11.810 1.825 1.825 0.000   0 1.825
BXBRP7 23/06/2016 Call 12.040 0.105 0.105 0.000   0 0.105
BXBRQ7 23/06/2016 Put 12.040 2.025 2.025 0.000   0 2.025
BXBDT7 23/06/2016 Call 12.260 0.080 0.080 0.000   400 0.080
BXBDU7 23/06/2016 Put 12.260 2.225 2.225 0.000   0 2.225
BXBS47 23/06/2016 Call 12.490 0.060 0.060 0.000   0 0.060
BXBS57 23/06/2016 Put 12.490 2.440 2.440 0.000   0 2.440
BXBEP7 23/06/2016 Call 12.720 0.045 0.045 0.000   0 0.045
BXBEQ7 23/06/2016 Put 12.720 2.660 2.660 0.000   0 2.660
BXBD48 23/06/2016 Call 12.730 0.045 0.045 0.000   0 0.045
BXBD58 23/06/2016 Put 12.730 2.610 2.610 0.000   0 2.610
BXBS87 23/06/2016 Call 12.950 0.030 0.030 0.000   50 0.030
BXBS97 23/06/2016 Put 12.950 2.885 2.885 0.000   0 2.885
BXBD78 23/06/2016 Call 12.960 0.030 0.030 0.000   0 0.030
BXBD68 23/06/2016 Put 12.960 2.830 2.830 0.000   0 2.830
BXBJS7 23/06/2016 Call 13.170 0.025 0.025 0.000   0 0.025
BXBJT7 23/06/2016 Put 13.170 3.105 3.105 0.000   0 3.105
BXBKR7 23/06/2016 Call 13.630 0.015 0.015 0.000   0 0.015
BXBKS7 23/06/2016 Put 13.630 3.560 3.560 0.000   0 3.560
BXBFG8 28/07/2016 Call 8.500 1.820 1.820 0.000   0 1.820
BXBFH8 28/07/2016 Put 8.500 0.205 0.205 0.000   0 0.205
BXBF58 28/07/2016 Call 8.750 1.625 1.625 0.000   0 1.625
BXBF68 28/07/2016 Put 8.750 0.260 0.260 0.000   0 0.260
BXBF38 28/07/2016 Call 9.000 1.445 1.445 0.000   0 1.445
BXBF48 28/07/2016 Put 9.000 0.320 0.320 0.000   0 0.320
BXBEW8 28/07/2016 Call 9.250 1.270 1.270 0.000   0 1.270
BXBEX8 28/07/2016 Put 9.250 0.390 0.390 0.000   0 0.390
BXBEM8 28/07/2016 Call 9.500 1.115 1.115 0.000   0 1.115
BXBEN8 28/07/2016 Put 9.500 0.470 0.470 0.000   0 0.470
BXBEI8 28/07/2016 Call 9.750 0.960 0.960 0.000   100 0.960
BXBEJ8 28/07/2016 Put 9.750 0.565 0.565 0.000   0 0.565
BXBE38 28/07/2016 Call 10.000 0.820 0.820 0.000   0 0.820
BXBE48 28/07/2016 Put 10.000 0.670 0.670 0.000   0 0.670
BXBEY8 28/07/2016 Call 10.250 0.690 0.690 0.000   0 0.690
BXBEZ8 28/07/2016 Put 10.250 0.795 0.795 0.000   0 0.795
BXBES8 28/07/2016 Call 10.500 0.570 0.570 0.000   0 0.570
BXBET8 28/07/2016 Put 10.500 0.925 0.925 0.000   0 0.925
BXBEG8 28/07/2016 Call 10.750 0.465 0.465 0.000   0 0.465
BXBEH8 28/07/2016 Put 10.750 1.070 1.070 0.000   0 1.070
BXBE58 28/07/2016 Call 11.000 0.380 0.380 0.000 100 100 0.380
BXBE68 28/07/2016 Put 11.000 1.235 1.235 0.000   0 1.235
BXBEU8 28/07/2016 Call 11.250 0.300 0.300 0.000   120 0.300
BXBEV8 28/07/2016 Put 11.250 1.410 1.410 0.000   0 1.410
BXBEQ8 28/07/2016 Call 11.500 0.235 0.235 0.000   0 0.235
BXBER8 28/07/2016 Put 11.500 1.595 1.595 0.000   0 1.595
BXBE98 28/07/2016 Call 11.750 0.185 0.185 0.000   0 0.185
BXBEF8 28/07/2016 Put 11.750 1.795 1.795 0.000   0 1.795
BXBE78 28/07/2016 Call 12.000 0.145 0.145 0.000   0 0.145
BXBE88 28/07/2016 Put 12.000 2.010 2.010 0.000   0 2.010
BXBEO8 28/07/2016 Call 12.250 0.110 0.110 0.000   0 0.110
BXBEP8 28/07/2016 Put 12.250 2.235 2.235 0.000   0 2.235
BXBEK8 28/07/2016 Call 12.500 0.085 0.085 0.000   0 0.085
BXBEL8 28/07/2016 Put 12.500 2.475 2.475 0.000   0 2.475
BXBE18 28/07/2016 Call 12.750 0.065 0.065 0.000   0 0.065
BXBE28 28/07/2016 Put 12.750 2.710 2.710 0.000   0 2.710
BXBF18 28/07/2016 Call 13.000 0.050 0.050 0.000   0 0.050
BXBF28 28/07/2016 Put 13.000 2.935 2.935 0.000   0 2.935
BXBUJ7 29/09/2016 Call 7.500 2.765 2.765 0.000   0 2.765
BXBUK7 29/09/2016 Put 7.500 0.150 0.150 0.000   0 0.150
BXBTX7 29/09/2016 Call 8.000 2.330 2.330 0.000   0 2.330
BXBTY7 29/09/2016 Put 8.000 0.220 0.220 0.000   0 0.220
BXBW97 29/09/2016 Call 8.250 2.125 2.125 0.000   0 2.125
BXBWA7 29/09/2016 Put 8.250 0.265 0.265 0.000   0 0.265
BXBBW8 29/09/2016 Call 8.260 2.025 2.025 0.000   0 2.025
BXBBV8 29/09/2016 Put 8.260 0.265 0.265 0.000   0 0.265
BXBQV7 29/09/2016 Call 8.500 1.925 1.925 0.000   0 1.925
BXBQW7 29/09/2016 Put 8.500 0.315 0.315 0.000   0 0.315
BXBBT8 29/09/2016 Call 8.510 1.835 1.835 0.000   0 1.835
BXBBU8 29/09/2016 Put 8.510 0.315 0.315 0.000   0 0.315
BXBWJ7 29/09/2016 Call 8.750 1.735 1.735 0.000   0 1.735
BXBWK7 29/09/2016 Put 8.750 0.375 0.375 0.000   0 0.375
BXBMM7 29/09/2016 Call 9.000 1.550 1.550 0.000   0 1.550
BXBMN7 29/09/2016 Put 9.000 0.445 0.445 0.000   0 0.445
BXBW57 29/09/2016 Call 9.250 1.380 1.380 0.000   0 1.380
BXBW67 29/09/2016 Put 9.250 0.525 0.525 0.000   0 0.525
BXBLG7 29/09/2016 Call 9.500 1.210 1.210 0.000   0 1.210
BXBLH7 29/09/2016 Put 9.500 0.615 0.615 0.000   0 0.615
BXBWB7 29/09/2016 Call 9.750 1.060 1.060 0.000   0 1.060
BXBWC7 29/09/2016 Put 9.750 0.715 0.715 0.000   0 0.715
BXBLX7 29/09/2016 Call 10.000 0.920 0.920 0.000   0 0.920
BXBLY7 29/09/2016 Put 10.000 0.830 0.830 0.000   0 0.830
BXBW77 29/09/2016 Call 10.250 0.795 0.795 0.000   0 0.795
BXBW87 29/09/2016 Put 10.250 0.950 0.950 0.000   0 0.950
BXBLU7 29/09/2016 Call 10.500 0.680 0.680 0.000   0 0.680
BXBLW7 29/09/2016 Put 10.500 1.090 1.090 0.000   0 1.090
BXBWF7 29/09/2016 Call 10.750 0.570 0.570 0.000   0 0.570
BXBWG7 29/09/2016 Put 10.750 1.230 1.230 0.000   10 1.230
BXBLI7 29/09/2016 Call 11.000 0.480 0.480 0.000   850 0.480
BXBLJ7 29/09/2016 Put 11.000 1.395 1.395 0.000   195 1.395
BXBWD7 29/09/2016 Call 11.250 0.395 0.395 0.000   256 0.395
BXBWE7 29/09/2016 Put 11.250 1.560 1.560 0.000   0 1.560
BXBLS7 29/09/2016 Call 11.500 0.325 0.325 0.000   0 0.325
BXBLT7 29/09/2016 Put 11.500 1.740 1.740 0.000   0 1.740
BXBWH7 29/09/2016 Call 11.750 0.265 0.265 0.000   0 0.265
BXBWI7 29/09/2016 Put 11.750 1.930 1.930 0.000   0 1.930
BXBLK7 29/09/2016 Call 12.000 0.210 0.210 0.000   70 0.210
BXBLL7 29/09/2016 Put 12.000 2.130 2.130 0.000   0 2.130
BXBYB7 29/09/2016 Call 12.250 0.175 0.175 0.000   0 0.175
BXBYC7 29/09/2016 Put 12.250 2.335 2.335 0.000   0 2.335
BXBLO7 29/09/2016 Call 12.500 0.135 0.135 0.000   0 0.135
BXBLP7 29/09/2016 Put 12.500 2.550 2.550 0.000   0 2.550
BXBYP7 29/09/2016 Call 12.750 0.110 0.110 0.000   0 0.110
BXBYQ7 29/09/2016 Put 12.750 2.770 2.770 0.000   0 2.770
BXBLM7 29/09/2016 Call 13.000 0.090 0.090 0.000   0 0.090
BXBLN7 29/09/2016 Put 13.000 2.995 2.995 0.000   0 2.995
BXBDU8 29/09/2016 Call 13.250 0.070 0.070 0.000   0 0.070
BXBDV8 29/09/2016 Put 13.250 3.230 3.230 0.000   0 3.230
BXBLQ7 29/09/2016 Call 13.500 0.055 0.055 0.000   0 0.055
BXBLR7 29/09/2016 Put 13.500 3.465 3.465 0.000   0 3.465
BXBM87 29/09/2016 Call 14.000 0.035 0.035 0.000   0 0.035
BXBM97 29/09/2016 Put 14.000 3.940 3.940 0.000   0 3.940
BXBEP9 22/12/2016 Call 6.500 3.715 3.715 0.000   0 3.715
BXBEQ9 22/12/2016 Put 6.500 0.100 0.100 0.000   0 0.100
BXBZU8 22/12/2016 Call 7.000 3.240 3.240 0.000   0 3.240
BXBZV8 22/12/2016 Put 7.000 0.150 0.150 0.000   0 0.150
BXBB49 22/12/2016 Call 7.500 2.800 2.800 0.000   0 2.800
BXBB59 22/12/2016 Put 7.500 0.220 0.220 0.000   24 0.220
BXBZY8 22/12/2016 Call 8.000 2.390 2.390 0.000   0 2.390
BXBB19 22/12/2016 Put 8.000 0.310 0.310 0.000   40 0.310
BXBB89 22/12/2016 Call 8.500 2.005 2.005 0.000   0 2.005
BXBB99 22/12/2016 Put 8.500 0.425 0.425 0.000   20 0.425
BXBF78 22/12/2016 Call 8.750 1.825 1.825 0.000   0 1.825
BXBF88 22/12/2016 Put 8.750 0.490 0.490 0.000   0 0.490
BXBZW8 22/12/2016 Call 9.000 1.655 1.655 0.000   0 1.655
BXBZX8 22/12/2016 Put 9.000 0.565 0.565 0.000   40 0.565
BXBC68 22/12/2016 Call 9.250 1.490 1.490 0.000   0 1.490
BXBC78 22/12/2016 Put 9.250 0.650 0.650 0.000   0 0.650
BXBBH9 22/12/2016 Call 9.500 1.335 1.335 0.000   1,588 1.335
BXBBI9 22/12/2016 Put 9.500 0.745 0.745 0.000   0 0.745
BXBCF8 22/12/2016 Call 9.750 1.190 1.190 0.000   0 1.190
BXBCG8 22/12/2016 Put 9.750 0.845 0.845 0.000   0 0.845
BXBB29 22/12/2016 Call 10.000 1.050 1.050 0.000   73 1.050
BXBB39 22/12/2016 Put 10.000 0.955 0.955 0.000   0 0.955
BXBBZ8 22/12/2016 Call 10.250 0.925 0.925 0.000   0 0.925
BXBC18 22/12/2016 Put 10.250 1.080 1.080 0.000   0 1.080
BXBBF9 22/12/2016 Call 10.500 0.810 0.810 0.000   1,199 0.810
BXBBG9 22/12/2016 Put 10.500 1.210 1.210 0.000   74 1.210
BXBC88 22/12/2016 Call 10.750 0.705 0.705 0.000   0 0.705
BXBC98 22/12/2016 Put 10.750 1.355 1.355 0.000   0 1.355
BXBB69 22/12/2016 Call 11.000 0.610 0.610 0.000   0 0.610
BXBB79 22/12/2016 Put 11.000 1.505 1.505 0.000   95 1.505
BXBC28 22/12/2016 Call 11.250 0.525 0.525 0.000   0 0.525
BXBC38 22/12/2016 Put 11.250 1.670 1.670 0.000   0 1.670
BXBET9 22/12/2016 Call 11.500 0.450 0.450 0.000   0 0.450
BXBEU9 22/12/2016 Put 11.500 1.845 1.845 0.000   0 1.845
BXBCJ8 22/12/2016 Call 11.750 0.385 0.385 0.000   0 0.385
BXBCK8 22/12/2016 Put 11.750 2.025 2.025 0.000   0 2.025
BXBRZ7 22/12/2016 Call 12.000 0.320 0.320 0.000   0 0.320
BXBS17 22/12/2016 Put 12.000 2.215 2.215 0.000   0 2.215
BXBC48 22/12/2016 Call 12.250 0.270 0.270 0.000   0 0.270
BXBC58 22/12/2016 Put 12.250 2.410 2.410 0.000   0 2.410
BXBRX7 22/12/2016 Call 12.500 0.225 0.225 0.000   0 0.225
BXBRY7 22/12/2016 Put 12.500 2.620 2.620 0.000   0 2.620
BXBCH8 22/12/2016 Call 12.750 0.185 0.185 0.000   0 0.185
BXBCI8 22/12/2016 Put 12.750 2.830 2.830 0.000   0 2.830
BXBS67 22/12/2016 Call 13.000 0.155 0.155 0.000   0 0.155
BXBS77 22/12/2016 Put 13.000 3.050 3.050 0.000   0 3.050
BXBDW8 22/12/2016 Call 13.250 0.130 0.130 0.000   0 0.130
BXBDX8 22/12/2016 Put 13.250 3.275 3.275 0.000   0 3.275
BXBSA7 22/12/2016 Call 13.500 0.105 0.105 0.000   0 0.105
BXBSB7 22/12/2016 Put 13.500 3.505 3.505 0.000   0 3.505
BXBX47 30/03/2017 Call 7.500 2.795 2.795 0.000   0 2.795
BXBX57 30/03/2017 Put 7.500 0.175 0.175 0.000   50 0.175
BXBWX7 30/03/2017 Call 8.000 2.390 2.390 0.000   0 2.390
BXBWY7 30/03/2017 Put 8.000 0.275 0.275 0.000   0 0.275
BXBWP7 30/03/2017 Call 8.500 2.015 2.015 0.000   0 2.015
BXBWQ7 30/03/2017 Put 8.500 0.400 0.400 0.000   50 0.400
BXBX27 30/03/2017 Call 9.000 1.675 1.675 0.000   0 1.675
BXBX37 30/03/2017 Put 9.000 0.560 0.560 0.000   0 0.560
BXBWN7 30/03/2017 Call 9.500 1.370 1.370 0.000   0 1.370
BXBWO7 30/03/2017 Put 9.500 0.760 0.760 0.000   0 0.760
BXBWZ7 30/03/2017 Call 10.000 1.100 1.100 0.000   0 1.100
BXBX17 30/03/2017 Put 10.000 0.995 0.995 0.000   25 0.995
BXBWL7 30/03/2017 Call 10.500 0.865 0.865 0.000   0 0.865
BXBWM7 30/03/2017 Put 10.500 1.270 1.270 0.000   0 1.270
BXBWV7 30/03/2017 Call 11.000 0.665 0.665 0.000   0 0.665
BXBWW7 30/03/2017 Put 11.000 1.575 1.575 0.000   0 1.575
BXBWR7 30/03/2017 Call 11.500 0.500 0.500 0.000   0 0.500
BXBWS7 30/03/2017 Put 11.500 1.920 1.920 0.000   0 1.920
BXBWT7 30/03/2017 Call 12.000 0.365 0.365 0.000   0 0.365
BXBWU7 30/03/2017 Put 12.000 2.290 2.290 0.000   25 2.290
BXBX87 30/03/2017 Call 12.500 0.260 0.260 0.000   0 0.260
BXBX97 30/03/2017 Put 12.500 2.690 2.690 0.000   0 2.690
BXBYJ7 30/03/2017 Call 13.000 0.175 0.175 0.000   0 0.175
BXBYK7 30/03/2017 Put 13.000 3.110 3.110 0.000   0 3.110
BXBD88 30/03/2017 Call 13.500 0.115 0.115 0.000   0 0.115
BXBD98 30/03/2017 Put 13.500 3.550 3.550 0.000   0 3.550
BXBFI8 29/06/2017 Call 8.000 2.245 2.245 0.000   0 2.245
BXBFJ8 29/06/2017 Put 8.000 0.160 0.160 0.000   0 0.160
BXBDY8 29/06/2017 Call 8.500 1.840 1.840 0.000   0 1.840
BXBDZ8 29/06/2017 Put 8.500 0.270 0.270 0.000   0 0.270
BXBD28 29/06/2017 Call 9.000 1.490 1.490 0.000   0 1.490
BXBD38 29/06/2017 Put 9.000 0.425 0.425 0.000   0 0.425
BXBCR8 29/06/2017 Call 9.500 1.185 1.185 0.000   0 1.185
BXBCS8 29/06/2017 Put 9.500 0.625 0.625 0.000   0 0.625
BXBCZ8 29/06/2017 Call 10.000 0.935 0.935 0.000   0 0.935
BXBD18 29/06/2017 Put 10.000 0.870 0.870 0.000   0 0.870
BXBCT8 29/06/2017 Call 10.500 0.725 0.725 0.000   0 0.725
BXBCU8 29/06/2017 Put 10.500 1.160 1.160 0.000   0 1.160
BXBCP8 29/06/2017 Call 11.000 0.555 0.555 0.000   0 0.555
BXBCQ8 29/06/2017 Put 11.000 1.490 1.490 0.000   0 1.490
BXBCV8 29/06/2017 Call 11.500 0.420 0.420 0.000   0 0.420
BXBCW8 29/06/2017 Put 11.500 1.850 1.850 0.000   0 1.850
BXBCN8 29/06/2017 Call 12.000 0.315 0.315 0.000   0 0.315
BXBCO8 29/06/2017 Put 12.000 2.245 2.245 0.000   0 2.245
BXBCX8 29/06/2017 Call 12.500 0.230 0.230 0.000   0 0.230
BXBCY8 29/06/2017 Put 12.500 2.660 2.660 0.000   0 2.660
BXBCL8 29/06/2017 Call 13.000 0.170 0.170 0.000   0 0.170
BXBCM8 29/06/2017 Put 13.000 3.095 3.095 0.000   0 3.095
BXBDK8 29/06/2017 Call 13.500 0.120 0.120 0.000   0 0.120
BXBDL8 29/06/2017 Put 13.500 3.545 3.545 0.000   0 3.545

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.