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 10.780 Up 0.080 10.720 10.780 10.550 10.790 10.550 3,005,484 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT59 29/01/2015 Call 7.250 3.530 3.530 0.000   0 3.530
BXBT69 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSW9 29/01/2015 Call 7.500 3.280 3.280 0.000   0 3.280
BXBSX9 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBRJ9 29/01/2015 Call 7.750 3.030 3.030 0.000   0 3.030
BXBRK9 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.000
BXBRH9 29/01/2015 Call 8.000 2.780 2.780 0.000   0 2.780
BXBRI9 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.000
BXBR29 29/01/2015 Call 8.250 2.530 2.530 0.000   0 2.530
BXBR39 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBR69 29/01/2015 Call 8.500 2.280 2.280 0.000   0 2.280
BXBR79 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.000
BXBRF9 29/01/2015 Call 8.750 2.030 2.030 0.000   0 2.030
BXBRG9 29/01/2015 Put 8.750 0.000 0.000 0.000   0 0.000
BXBRN9 29/01/2015 Call 9.000 1.785 1.785 0.000   0 1.785
BXBRO9 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.000
BXBQT9 29/01/2015 Call 9.250 1.535 1.535 0.000   0 1.535
BXBQU9 29/01/2015 Put 9.250 0.000 0.000 0.000   0 0.000
BXBQX9 29/01/2015 Call 9.500 1.285 1.285 0.000   0 1.285
BXBQY9 29/01/2015 Put 9.500 0.000 0.000 0.000   0 0.000
BXBR89 29/01/2015 Call 9.750 1.040 1.040 0.000   0 1.040
BXBR99 29/01/2015 Put 9.750 0.000 0.000 0.000   0 0.000
BXBCR7 29/01/2015 Call 9.760 1.030 1.030 0.000   0 1.030
BXBCQ7 29/01/2015 Put 9.760 0.000 0.000 0.000   0 0.000
BXBRL9 29/01/2015 Call 10.000 0.795 0.795 0.000   0 0.795
BXBRM9 29/01/2015 Put 10.000 0.001 0.001 0.000   0 0.001
BXBCS7 29/01/2015 Call 10.010 0.785 0.785 0.000   0 0.785
BXBCT7 29/01/2015 Put 10.010 0.001 0.001 0.000   0 0.001
BXBQV9 29/01/2015 Call 10.250 0.550 0.550 0.000   0 0.550
BXBQW9 29/01/2015 Put 10.250 0.005 0.005 0.000   0 0.005
BXBCV7 29/01/2015 Call 10.260 0.540 0.540 0.000   0 0.540
BXBCU7 29/01/2015 Put 10.260 0.006 0.006 0.000   0 0.006
BXBQZ9 29/01/2015 Call 10.500 0.315 0.315 0.000   0 0.315
BXBR19 29/01/2015 Put 10.500 0.025 0.025 0.000   0 0.025
BXBQR9 29/01/2015 Call 10.750 0.115 0.115 0.000   0 0.115
BXBQS9 29/01/2015 Put 10.750 0.100 0.100 0.000   0 0.100
BXBQP9 29/01/2015 Call 11.000 0.010 0.010 0.000   0 0.010
BXBQQ9 29/01/2015 Put 11.000 0.260 0.260 0.000   0 0.260
BXBR49 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.000
BXBR59 29/01/2015 Put 11.250 0.485 0.485 0.000   0 0.485
BXBVV9 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
BXBVW9 29/01/2015 Put 11.500 0.725 0.725 0.000   0 0.725
BXBW89 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW99 29/01/2015 Put 11.750 0.975 0.975 0.000   0 0.975
BXBBO7 29/01/2015 Call 12.000 0.000 0.000 0.000   0 0.000
BXBBP7 29/01/2015 Put 12.000 1.225 1.225 0.000   0 1.225
BXBC37 29/01/2015 Call 12.250 0.000 0.000 0.000   0 0.000
BXBC47 29/01/2015 Put 12.250 1.475 1.475 0.000   0 1.475
BXBDV7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 0.000
BXBDW7 29/01/2015 Put 12.500 1.725 1.725 0.000   0 1.725
BXBV59 26/02/2015 Call 7.500 3.295 3.295 0.000   0 3.295
BXBV69 26/02/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBV99 26/02/2015 Call 7.750 3.050 3.050 0.000   0 3.050
BXBVA9 26/02/2015 Put 7.750 0.001 0.001 0.000   0 0.001
BXBVJ9 26/02/2015 Call 8.000 2.800 2.800 0.000   0 2.800
BXBVK9 26/02/2015 Put 8.000 0.002 0.002 0.000   0 0.002
BXBUO9 26/02/2015 Call 8.250 2.555 2.555 0.000   0 2.555
BXBUP9 26/02/2015 Put 8.250 0.004 0.004 0.000   0 0.004
BXBV19 26/02/2015 Call 8.500 2.305 2.305 0.000   0 2.305
BXBV29 26/02/2015 Put 8.500 0.006 0.006 0.000   0 0.006
BXBV79 26/02/2015 Call 8.750 2.055 2.055 0.000   0 2.055
BXBV89 26/02/2015 Put 8.750 0.010 0.010 0.000   0 0.010
BXBVH9 26/02/2015 Call 9.000 1.805 1.805 0.000   0 1.805
BXBVI9 26/02/2015 Put 9.000 0.015 0.015 0.000   0 0.015
BXBUS9 26/02/2015 Call 9.250 1.560 1.560 0.000   0 1.560
BXBUT9 26/02/2015 Put 9.250 0.020 0.020 0.000   0 0.020
BXBUY9 26/02/2015 Call 9.500 1.315 1.315 0.000   0 1.315
BXBUZ9 26/02/2015 Put 9.500 0.030 0.030 0.000   0 0.030
BXBVD9 26/02/2015 Call 9.750 1.075 1.075 0.000   0 1.075
BXBVE9 26/02/2015 Put 9.750 0.040 0.040 0.000   0 0.040
BXBUU9 26/02/2015 Call 10.000 0.845 0.845 0.000   0 0.845
BXBUV9 26/02/2015 Put 10.000 0.060 0.060 0.000   0 0.060
BXBV39 26/02/2015 Call 10.250 0.630 0.630 0.000   0 0.630
BXBV49 26/02/2015 Put 10.250 0.090 0.090 0.000   0 0.090
BXBVB9 26/02/2015 Call 10.500 0.435 0.435 0.430 40 0 0.435
BXBVC9 26/02/2015 Put 10.500 0.145 0.145 0.000   0 0.145
BXBES7 26/02/2015 Call 10.510 0.425 0.425 0.000   0 0.425
BXBER7 26/02/2015 Put 10.510 0.150 0.150 0.000   0 0.150
BXBVF9 26/02/2015 Call 10.750 0.275 0.275 0.000   0 0.275
BXBVG9 26/02/2015 Put 10.750 0.240 0.240 0.000   0 0.240
BXBET7 26/02/2015 Call 10.760 0.270 0.270 0.000   0 0.270
BXBEU7 26/02/2015 Put 10.760 0.240 0.240 0.000   0 0.240
BXBUW9 26/02/2015 Call 11.000 0.160 0.160 0.130 311 0 0.160
BXBUX9 26/02/2015 Put 11.000 0.370 0.370 0.000   0 0.370
BXBEW7 26/02/2015 Call 11.010 0.155 0.155 0.000   0 0.155
BXBEV7 26/02/2015 Put 11.010 0.375 0.375 0.000   0 0.375
BXBVP9 26/02/2015 Call 11.250 0.085 0.085 0.000   0 0.085
BXBVQ9 26/02/2015 Put 11.250 0.545 0.545 0.000   0 0.545
BXBVX9 26/02/2015 Call 11.500 0.050 0.050 0.000   0 0.050
BXBVY9 26/02/2015 Put 11.500 0.750 0.750 0.000   0 0.750
BXBWA9 26/02/2015 Call 11.750 0.030 0.030 0.000   0 0.030
BXBWB9 26/02/2015 Put 11.750 0.985 0.985 0.000   0 0.985
BXBBQ7 26/02/2015 Call 12.000 0.020 0.020 0.000   0 0.020
BXBBR7 26/02/2015 Put 12.000 1.225 1.225 0.000   0 1.225
BXBC57 26/02/2015 Call 12.250 0.015 0.015 0.000   0 0.015
BXBC67 26/02/2015 Put 12.250 1.475 1.475 0.000   0 1.475
BXBDX7 26/02/2015 Call 12.500 0.007 0.007 0.000   0 0.007
BXBDY7 26/02/2015 Put 12.500 1.720 1.720 0.000   0 1.720
BXBLU9 26/03/2015 Call 0.010 10.655 10.655 0.000   0 10.655
BXBJ89 26/03/2015 Call 5.910 4.890 4.890 0.000   0 4.890
BXBJ99 26/03/2015 Put 5.910 0.002 0.002 0.000   0 0.002
BXBJA9 26/03/2015 Call 6.360 4.440 4.440 0.000   0 4.440
BXBJB9 26/03/2015 Put 6.360 0.004 0.004 0.000   0 0.004
BXBYN8 26/03/2015 Call 6.800 4.000 4.000 0.000   0 4.000
BXBYO8 26/03/2015 Put 6.800 0.010 0.010 0.000   0 0.010
BXBJ29 26/03/2015 Call 6.820 3.980 3.980 0.000   0 3.980
BXBJ39 26/03/2015 Put 6.820 0.010 0.010 0.000   0 0.010
BXBJC9 26/03/2015 Call 7.270 3.530 3.530 0.000   0 3.530
BXBJD9 26/03/2015 Put 7.270 0.015 0.015 0.000   0 0.015
BXBT79 26/03/2015 Call 7.500 3.305 3.305 0.000   0 3.305
BXBT89 26/03/2015 Put 7.500 0.020 0.020 0.000   0 0.020
BXBIZ9 26/03/2015 Call 7.720 3.085 3.085 0.000   0 3.085
BXBJ19 26/03/2015 Put 7.720 0.020 0.020 0.000   0 0.020
BXBRX9 26/03/2015 Call 7.950 2.855 2.855 0.000   0 2.855
BXBRY9 26/03/2015 Put 7.950 0.025 0.025 0.000   0 0.025
BXBIX9 26/03/2015 Call 8.180 2.625 2.625 0.000   0 2.625
BXBIY9 26/03/2015 Put 8.180 0.025 0.025 0.000   0 0.025
BXBS29 26/03/2015 Call 8.400 2.410 2.410 0.000   0 2.410
BXBS39 26/03/2015 Put 8.400 0.025 0.025 0.000   0 0.025
BXBJ69 26/03/2015 Call 8.630 2.180 2.180 0.000   0 2.180
BXBJ79 26/03/2015 Put 8.630 0.025 0.025 0.000   0 0.025
BXBRR9 26/03/2015 Call 8.860 1.950 1.950 0.000   0 1.950
BXBRS9 26/03/2015 Put 8.860 0.030 0.030 0.000   0 0.030
BXBIV9 26/03/2015 Call 9.090 1.725 1.725 0.000   0 1.725
BXBIW9 26/03/2015 Put 9.090 0.035 0.035 0.000   0 0.035
BXBS49 26/03/2015 Call 9.310 1.510 1.510 0.000   0 1.510
BXBS59 26/03/2015 Put 9.310 0.045 0.045 0.000   0 0.045
BXBJ49 26/03/2015 Call 9.540 1.290 1.290 0.000   0 1.290
BXBJ59 26/03/2015 Put 9.540 0.060 0.060 0.000   0 0.060
BXBRP9 26/03/2015 Call 9.770 1.075 1.075 0.000   0 1.075
BXBRQ9 26/03/2015 Put 9.770 0.080 0.080 0.000   0 0.080
BXBL69 26/03/2015 Call 9.990 0.875 0.875 0.750 50 0 0.875
BXBL79 26/03/2015 Put 9.990 0.115 0.115 0.000   0 0.115
BXBRZ9 26/03/2015 Call 10.220 0.685 0.685 0.000   0 0.685
BXBS19 26/03/2015 Put 10.220 0.170 0.170 0.000   0 0.170
BXBMA9 26/03/2015 Call 10.450 0.510 0.510 0.000   0 0.510
BXBMB9 26/03/2015 Put 10.450 0.240 0.240 0.000   0 0.240
BXBRT9 26/03/2015 Call 10.670 0.370 0.370 0.000   0 0.370
BXBRU9 26/03/2015 Put 10.670 0.335 0.335 0.000   0 0.335
BXBZK8 26/03/2015 Call 10.870 0.270 0.270 0.000   0 0.270
BXBZL8 26/03/2015 Put 10.870 0.440 0.440 0.000   0 0.440
BXBSO9 26/03/2015 Call 11.130 0.165 0.165 0.140 50 0 0.165
BXBSP9 26/03/2015 Put 11.130 0.605 0.605 0.000   0 0.605
BXBWC9 26/03/2015 Call 11.580 0.070 0.070 0.000   0 0.070
BXBWD9 26/03/2015 Put 11.580 0.965 0.965 0.000   0 0.965
BXBBS7 26/03/2015 Call 11.810 0.050 0.050 0.000   0 0.050
BXBBT7 26/03/2015 Put 11.810 1.170 1.170 0.000   0 1.170
BXBC77 26/03/2015 Call 12.040 0.035 0.035 0.000   0 0.035
BXBC87 26/03/2015 Put 12.040 1.390 1.390 0.000   0 1.390
BXBDZ7 26/03/2015 Call 12.260 0.035 0.035 0.000   0 0.035
BXBE17 26/03/2015 Put 12.260 1.610 1.610 0.000   0 1.610
BXBEF7 26/03/2015 Call 12.490 0.035 0.035 0.000   0 0.035
BXBEG7 26/03/2015 Put 12.490 1.835 1.835 0.000   0 1.835
BXBY29 23/04/2015 Call 7.500 3.305 3.305 0.000   0 3.305
BXBY39 23/04/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBY49 23/04/2015 Call 7.750 3.055 3.055 0.000   0 3.055
BXBY59 23/04/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBY69 23/04/2015 Call 8.000 2.805 2.805 0.000   0 2.805
BXBY79 23/04/2015 Put 8.000 0.025 0.025 0.000   0 0.025
BXBY89 23/04/2015 Call 8.250 2.560 2.560 0.000   0 2.560
BXBY99 23/04/2015 Put 8.250 0.025 0.025 0.000   0 0.025
BXBYA9 23/04/2015 Call 8.500 2.310 2.310 0.000   0 2.310
BXBYB9 23/04/2015 Put 8.500 0.030 0.030 0.000   0 0.030
BXBYC9 23/04/2015 Call 8.750 2.065 2.065 0.000   0 2.065
BXBYD9 23/04/2015 Put 8.750 0.035 0.035 0.000   0 0.035
BXBYE9 23/04/2015 Call 9.000 1.815 1.815 0.000   0 1.815
BXBYF9 23/04/2015 Put 9.000 0.040 0.040 0.000   0 0.040
BXBYG9 23/04/2015 Call 9.250 1.575 1.575 0.000   0 1.575
BXBYH9 23/04/2015 Put 9.250 0.055 0.055 0.000   0 0.055
BXBYI9 23/04/2015 Call 9.500 1.335 1.335 0.000   0 1.335
BXBYJ9 23/04/2015 Put 9.500 0.075 0.075 0.000   0 0.075
BXBYK9 23/04/2015 Call 9.750 1.105 1.105 0.000   0 1.105
BXBYL9 23/04/2015 Put 9.750 0.105 0.105 0.000   0 0.105
BXBYM9 23/04/2015 Call 10.000 0.885 0.885 0.000   0 0.885
BXBYN9 23/04/2015 Put 10.000 0.150 0.150 0.000   0 0.150
BXBYO9 23/04/2015 Call 10.250 0.680 0.680 0.000   0 0.680
BXBYP9 23/04/2015 Put 10.250 0.210 0.210 0.000   0 0.210
BXBYQ9 23/04/2015 Call 10.500 0.505 0.505 0.000   0 0.505
BXBYR9 23/04/2015 Put 10.500 0.295 0.295 0.000   0 0.295
BXBYS9 23/04/2015 Call 10.750 0.355 0.355 0.000   0 0.355
BXBYT9 23/04/2015 Put 10.750 0.410 0.410 0.000   0 0.410
BXBYU9 23/04/2015 Call 11.000 0.240 0.240 0.000   0 0.240
BXBYV9 23/04/2015 Put 11.000 0.550 0.550 0.000   0 0.550
BXBYW9 23/04/2015 Call 11.250 0.160 0.160 0.000   0 0.160
BXBYX9 23/04/2015 Put 11.250 0.715 0.715 0.000   0 0.715
BXBYZ9 23/04/2015 Call 11.500 0.105 0.105 0.000   0 0.105
BXBZ19 23/04/2015 Put 11.500 0.910 0.910 0.000   0 0.910
BXBBF7 23/04/2015 Call 11.750 0.070 0.070 0.000   0 0.070
BXBBG7 23/04/2015 Put 11.750 1.125 1.125 0.000   0 1.125
BXBBU7 23/04/2015 Call 12.000 0.050 0.050 0.000   0 0.050
BXBBV7 23/04/2015 Put 12.000 1.355 1.355 0.000   0 1.355
BXBC97 23/04/2015 Call 12.250 0.040 0.040 0.000   0 0.040
BXBCF7 23/04/2015 Put 12.250 1.600 1.600 0.000   0 1.600
BXBE27 23/04/2015 Call 12.500 0.035 0.035 0.000   0 0.035
BXBE37 23/04/2015 Put 12.500 1.845 1.845 0.000   0 1.845
BXBB87 28/05/2015 Call 7.750 3.055 3.055 0.000   0 3.055
BXBB97 28/05/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBZU9 28/05/2015 Call 8.000 2.805 2.805 0.000   0 2.805
BXBZV9 28/05/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBZE9 28/05/2015 Call 8.250 2.560 2.560 0.000   0 2.560
BXBZF9 28/05/2015 Put 8.250 0.030 0.030 0.000   0 0.030
BXBZM9 28/05/2015 Call 8.500 2.315 2.315 0.000   0 2.315
BXBZN9 28/05/2015 Put 8.500 0.035 0.035 0.000   0 0.035
BXBB47 28/05/2015 Call 8.750 2.070 2.070 0.000   0 2.070
BXBB57 28/05/2015 Put 8.750 0.045 0.045 0.000   0 0.045
BXBZS9 28/05/2015 Call 9.000 1.825 1.825 0.000   0 1.825
BXBZT9 28/05/2015 Put 9.000 0.060 0.060 0.000   0 0.060
BXBZC9 28/05/2015 Call 9.250 1.590 1.590 0.000   0 1.590
BXBZD9 28/05/2015 Put 9.250 0.075 0.075 0.000   0 0.075
BXBZO9 28/05/2015 Call 9.500 1.360 1.360 0.000   0 1.360
BXBZP9 28/05/2015 Put 9.500 0.105 0.105 0.000   0 0.105
BXBB67 28/05/2015 Call 9.750 1.140 1.140 0.000   0 1.140
BXBB77 28/05/2015 Put 9.750 0.145 0.145 0.000   0 0.145
BXBZG9 28/05/2015 Call 10.000 0.935 0.935 0.000   0 0.935
BXBZH9 28/05/2015 Put 10.000 0.195 0.195 0.000   0 0.195
BXBB27 28/05/2015 Call 10.250 0.745 0.745 0.000   0 0.745
BXBB37 28/05/2015 Put 10.250 0.265 0.265 0.000   0 0.265
BXBZY9 28/05/2015 Call 10.500 0.580 0.580 0.000   0 0.580
BXBB17 28/05/2015 Put 10.500 0.350 0.350 0.000   0 0.350
BXBZQ9 28/05/2015 Call 10.750 0.435 0.435 0.000   0 0.435
BXBZR9 28/05/2015 Put 10.750 0.460 0.460 0.000   0 0.460
BXBZI9 28/05/2015 Call 11.000 0.315 0.315 0.000   0 0.315
BXBZJ9 28/05/2015 Put 11.000 0.590 0.590 0.000   0 0.590
BXBZK9 28/05/2015 Call 11.250 0.225 0.225 0.000   0 0.225
BXBZL9 28/05/2015 Put 11.250 0.750 0.750 0.000   0 0.750
BXBZW9 28/05/2015 Call 11.500 0.155 0.155 0.000   0 0.155
BXBZX9 28/05/2015 Put 11.500 0.935 0.935 0.000   0 0.935
BXBBH7 28/05/2015 Call 11.750 0.105 0.105 0.000   0 0.105
BXBBI7 28/05/2015 Put 11.750 1.140 1.140 0.000   0 1.140
BXBBW7 28/05/2015 Call 12.000 0.070 0.070 0.000   0 0.070
BXBBX7 28/05/2015 Put 12.000 1.360 1.360 0.000   0 1.360
BXBCG7 28/05/2015 Call 12.250 0.050 0.050 0.000   0 0.050
BXBCH7 28/05/2015 Put 12.250 1.600 1.600 0.000   0 1.600
BXBE47 28/05/2015 Call 12.500 0.040 0.040 0.000   0 0.040
BXBE57 28/05/2015 Put 12.500 1.840 1.840 0.000   0 1.840
BXBKT9 25/06/2015 Call 0.010 10.725 10.725 0.000   0 10.725
BXBW58 25/06/2015 Call 5.000 5.795 5.795 0.000   0 5.795
BXBW48 25/06/2015 Put 5.000 0.002 0.002 0.000   0 0.002
BXBW68 25/06/2015 Call 5.450 5.345 5.345 0.000   0 5.345
BXBW78 25/06/2015 Put 5.450 0.006 0.006 0.000   0 0.006
BXBW98 25/06/2015 Call 5.910 4.890 4.890 0.000   0 4.890
BXBW88 25/06/2015 Put 5.910 0.010 0.010 0.000   0 0.010
BXBWA8 25/06/2015 Call 6.360 4.440 4.440 0.000   0 4.440
BXBWB8 25/06/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYP8 25/06/2015 Call 6.800 4.000 4.000 0.000   0 4.000
BXBYQ8 25/06/2015 Put 6.800 0.025 0.025 0.000   0 0.025
BXBWD8 25/06/2015 Call 6.820 3.980 3.980 0.000   0 3.980
BXBWC8 25/06/2015 Put 6.820 0.025 0.025 0.000   0 0.025
BXBWE8 25/06/2015 Call 7.270 3.535 3.535 0.000   0 3.535
BXBWF8 25/06/2015 Put 7.270 0.030 0.030 0.000   0 0.030
BXBT99 25/06/2015 Call 7.500 3.305 3.305 0.000   0 3.305
BXBTA9 25/06/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBWH8 25/06/2015 Call 7.720 3.085 3.085 0.000   0 3.085
BXBWG8 25/06/2015 Put 7.720 0.030 0.030 0.000   0 0.030
BXBS69 25/06/2015 Call 7.950 2.855 2.855 0.000   0 2.855
BXBS79 25/06/2015 Put 7.950 0.035 0.035 0.000   0 0.035
BXBWI8 25/06/2015 Call 8.180 2.630 2.630 0.000   0 2.630
BXBWJ8 25/06/2015 Put 8.180 0.040 0.040 0.000   0 0.040
BXBSI9 25/06/2015 Call 8.400 2.410 2.410 0.000   0 2.410
BXBSJ9 25/06/2015 Put 8.400 0.045 0.045 0.000   0 0.045
BXBJG9 25/06/2015 Call 8.630 2.185 2.185 0.000   0 2.185
BXBJH9 25/06/2015 Put 8.630 0.055 0.055 0.000   0 0.055
BXBSA9 25/06/2015 Call 8.860 1.965 1.965 0.000   0 1.965
BXBSB9 25/06/2015 Put 8.860 0.065 0.065 0.000   0 0.065
BXBJE9 25/06/2015 Call 9.090 1.750 1.750 0.000   0 1.750
BXBJF9 25/06/2015 Put 9.090 0.085 0.085 0.000   0 0.085
BXBSG9 25/06/2015 Call 9.310 1.550 1.550 0.000   0 1.550
BXBSH9 25/06/2015 Put 9.310 0.105 0.105 0.000   0 0.105
BXBJI9 25/06/2015 Call 9.540 1.345 1.345 0.000   0 1.345
BXBJJ9 25/06/2015 Put 9.540 0.135 0.135 0.000   0 0.135
BXBSC9 25/06/2015 Call 9.770 1.155 1.155 0.000   0 1.155
BXBSD9 25/06/2015 Put 9.770 0.175 0.175 0.000   0 0.175
BXBL89 25/06/2015 Call 9.990 0.980 0.980 0.000   0 0.980
BXBL99 25/06/2015 Put 9.990 0.225 0.225 0.000   0 0.225
BXBSE9 25/06/2015 Call 10.220 0.810 0.810 0.000   0 0.810
BXBSF9 25/06/2015 Put 10.220 0.290 0.290 0.000   0 0.290
BXBMC9 25/06/2015 Call 10.450 0.660 0.660 0.000   0 0.660
BXBMD9 25/06/2015 Put 10.450 0.370 0.370 0.000   0 0.370
BXBS89 25/06/2015 Call 10.670 0.530 0.530 0.000   0 0.530
BXBS99 25/06/2015 Put 10.670 0.460 0.460 0.000   0 0.460
BXBZM8 25/06/2015 Call 10.870 0.425 0.425 0.000   0 0.425
BXBZN8 25/06/2015 Put 10.870 0.555 0.555 0.000   0 0.555
BXBSQ9 25/06/2015 Call 11.130 0.315 0.315 0.000   0 0.315
BXBSR9 25/06/2015 Put 11.130 0.705 0.705 0.000   0 0.705
BXBWE9 25/06/2015 Call 11.580 0.175 0.175 0.000   0 0.175
BXBWF9 25/06/2015 Put 11.580 1.025 1.025 0.000   0 1.025
BXBBY7 25/06/2015 Call 11.810 0.125 0.125 0.000   0 0.125
BXBBZ7 25/06/2015 Put 11.810 1.215 1.215 0.000   0 1.215
BXBCI7 25/06/2015 Call 12.040 0.090 0.090 0.000   0 0.090
BXBCJ7 25/06/2015 Put 12.040 1.415 1.415 0.000   0 1.415
BXBE67 25/06/2015 Call 12.260 0.065 0.065 0.000   0 0.065
BXBE77 25/06/2015 Put 12.260 1.620 1.620 0.000   0 1.620
BXBEH7 25/06/2015 Call 12.490 0.045 0.045 0.000   0 0.045
BXBEI7 25/06/2015 Put 12.490 1.840 1.840 0.000   0 1.840
BXBUI9 24/09/2015 Call 6.360 4.440 4.440 0.000   0 4.440
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYR8 24/09/2015 Call 6.800 4.000 4.000 0.000   0 4.000
BXBYS8 24/09/2015 Put 6.800 0.025 0.025 0.000   0 0.025
BXBU49 24/09/2015 Call 6.820 3.980 3.980 0.000   0 3.980
BXBU59 24/09/2015 Put 6.820 0.025 0.025 0.000   0 0.025
BXBUG9 24/09/2015 Call 7.270 3.535 3.535 0.000   0 3.535
BXBUH9 24/09/2015 Put 7.270 0.035 0.035 0.000   0 0.035
BXBXS9 24/09/2015 Call 7.500 3.305 3.305 0.000   0 3.305
BXBXT9 24/09/2015 Put 7.500 0.040 0.040 0.000   0 0.040
BXBU29 24/09/2015 Call 7.720 3.090 3.090 0.000   0 3.090
BXBU39 24/09/2015 Put 7.720 0.045 0.045 0.000   0 0.045
BXBXK9 24/09/2015 Call 7.950 2.865 2.865 0.000   0 2.865
BXBXL9 24/09/2015 Put 7.950 0.055 0.055 0.000   0 0.055
BXBZ39 24/09/2015 Call 7.960 2.700 2.700 0.000   0 2.700
BXBZ29 24/09/2015 Put 7.960 0.055 0.055 0.000   0 0.055
BXBUE9 24/09/2015 Call 8.180 2.645 2.645 0.000   0 2.645
BXBUF9 24/09/2015 Put 8.180 0.065 0.065 0.000   0 0.065
BXBZ49 24/09/2015 Call 8.190 2.485 2.485 0.000   0 2.485
BXBZ59 24/09/2015 Put 8.190 0.065 0.065 0.000   0 0.065
BXBWU9 24/09/2015 Call 8.400 2.435 2.435 0.000   0 2.435
BXBWV9 24/09/2015 Put 8.400 0.075 0.075 0.000   0 0.075
BXBZ79 24/09/2015 Call 8.410 2.290 2.290 0.000   0 2.290
BXBZ69 24/09/2015 Put 8.410 0.080 0.080 0.000   0 0.080
BXBU69 24/09/2015 Call 8.630 2.220 2.220 0.000   0 2.220
BXBU79 24/09/2015 Put 8.630 0.095 0.095 0.000   0 0.095
BXBZ89 24/09/2015 Call 8.640 2.085 2.085 0.000   0 2.085
BXBZ99 24/09/2015 Put 8.640 0.095 0.095 0.000   0 0.095
BXBWO9 24/09/2015 Call 8.860 2.015 2.015 0.000   0 2.015
BXBWP9 24/09/2015 Put 8.860 0.120 0.120 0.000   0 0.120
BXBZB9 24/09/2015 Call 8.870 1.885 1.885 0.000   0 1.885
BXBZA9 24/09/2015 Put 8.870 0.120 0.120 0.000   0 0.120
BXBUA9 24/09/2015 Call 9.090 1.810 1.810 0.000   0 1.810
BXBUB9 24/09/2015 Put 9.090 0.150 0.150 0.000   0 0.150
BXBWW9 24/09/2015 Call 9.310 1.625 1.625 0.000   0 1.625
BXBWX9 24/09/2015 Put 9.310 0.190 0.190 0.000   0 0.190
BXBU89 24/09/2015 Call 9.540 1.435 1.435 0.000   0 1.435
BXBU99 24/09/2015 Put 9.540 0.235 0.235 0.000   0 0.235
BXBWM9 24/09/2015 Call 9.770 1.260 1.260 0.000   0 1.260
BXBWN9 24/09/2015 Put 9.770 0.290 0.290 0.000   0 0.290
BXBUC9 24/09/2015 Call 9.990 1.100 1.100 0.000   0 1.100
BXBUD9 24/09/2015 Put 9.990 0.355 0.355 0.000   0 0.355
BXBWS9 24/09/2015 Call 10.220 0.940 0.940 0.000   0 0.940
BXBWT9 24/09/2015 Put 10.220 0.430 0.430 0.000   0 0.430
BXBUM9 24/09/2015 Call 10.450 0.795 0.795 0.000   0 0.795
BXBUN9 24/09/2015 Put 10.450 0.520 0.520 0.000   0 0.520
BXBWK9 24/09/2015 Call 10.670 0.675 0.675 0.000   0 0.675
BXBWL9 24/09/2015 Put 10.670 0.620 0.620 0.000   0 0.620
BXBZO8 24/09/2015 Call 10.870 0.575 0.575 0.000   0 0.575
BXBZP8 24/09/2015 Put 10.870 0.725 0.725 0.000   0 0.725
BXBWQ9 24/09/2015 Call 11.130 0.460 0.460 0.000   0 0.460
BXBWR9 24/09/2015 Put 11.130 0.870 0.870 0.000   0 0.870
BXBSK9 24/09/2015 Call 11.360 0.375 0.375 0.000   0 0.375
BXBSL9 24/09/2015 Put 11.360 1.010 1.010 0.000   0 1.010
BXBBJ7 24/09/2015 Call 11.580 0.305 0.305 0.000   0 0.305
BXBBK7 24/09/2015 Put 11.580 1.165 1.165 0.000   0 1.165
BXBWG9 24/09/2015 Call 11.810 0.240 0.240 0.000   0 0.240
BXBWH9 24/09/2015 Put 11.810 1.335 1.335 0.000   0 1.335
BXBCK7 24/09/2015 Call 12.040 0.185 0.185 0.000   0 0.185
BXBCL7 24/09/2015 Put 12.040 1.515 1.515 0.000   0 1.515
BXBE87 24/09/2015 Call 12.260 0.145 0.145 0.000   0 0.145
BXBE97 24/09/2015 Put 12.260 1.690 1.690 0.000   0 1.690
BXBEJ7 24/09/2015 Call 12.490 0.105 0.105 0.000   0 0.105
BXBEK7 24/09/2015 Put 12.490 1.890 1.890 0.000   0 1.890
BXBKU9 17/12/2015 Call 0.010 10.685 10.685 0.000   0 10.685
BXBJS9 17/12/2015 Call 5.910 4.885 4.885 0.000   0 4.885
BXBJT9 17/12/2015 Put 5.910 0.007 0.007 0.000   0 0.007
BXBJO9 17/12/2015 Call 6.360 4.440 4.440 0.000   0 4.440
BXBJP9 17/12/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYT8 17/12/2015 Call 6.800 4.000 4.000 0.000   0 4.000
BXBYU8 17/12/2015 Put 6.800 0.030 0.030 0.000   0 0.030
BXBJU9 17/12/2015 Call 6.820 3.980 3.980 0.000   0 3.980
BXBJV9 17/12/2015 Put 6.820 0.030 0.030 0.000   0 0.030
BXBJY9 17/12/2015 Call 7.270 3.535 3.535 0.000   0 3.535
BXBJZ9 17/12/2015 Put 7.270 0.045 0.045 0.000   0 0.045
BXBJQ9 17/12/2015 Call 7.720 3.095 3.095 0.000   0 3.095
BXBJR9 17/12/2015 Put 7.720 0.065 0.065 0.000   0 0.065
BXBJW9 17/12/2015 Call 8.180 2.655 2.655 0.000   0 2.655
BXBJX9 17/12/2015 Put 8.180 0.095 0.095 0.000   0 0.095
BXBD37 17/12/2015 Call 8.400 2.450 2.450 0.000   0 2.450
BXBD47 17/12/2015 Put 8.400 0.115 0.115 0.000   0 0.115
BXBJK9 17/12/2015 Call 8.630 2.245 2.245 0.000   0 2.245
BXBJL9 17/12/2015 Put 8.630 0.135 0.135 0.000   0 0.135
BXBCW7 17/12/2015 Call 8.860 2.040 2.040 0.000   0 2.040
BXBCX7 17/12/2015 Put 8.860 0.165 0.165 0.000   0 0.165
BXBK19 17/12/2015 Call 9.090 1.845 1.845 0.000   0 1.845
BXBK29 17/12/2015 Put 9.090 0.205 0.205 0.000   0 0.205
BXBD97 17/12/2015 Call 9.310 1.665 1.665 0.000   0 1.665
BXBDK7 17/12/2015 Put 9.310 0.240 0.240 0.000   0 0.240
BXBJM9 17/12/2015 Call 9.540 1.485 1.485 0.000   0 1.485
BXBJN9 17/12/2015 Put 9.540 0.295 0.295 0.000   0 0.295
BXBCY7 17/12/2015 Call 9.770 1.315 1.315 0.000   0 1.315
BXBCZ7 17/12/2015 Put 9.770 0.355 0.355 0.000   0 0.355
BXBLA9 17/12/2015 Call 9.990 1.160 1.160 0.000   0 1.160
BXBLB9 17/12/2015 Put 9.990 0.425 0.425 0.000   0 0.425
BXBD57 17/12/2015 Call 10.220 1.010 1.010 0.000   0 1.010
BXBD67 17/12/2015 Put 10.220 0.505 0.505 0.000   0 0.505
BXBME9 17/12/2015 Call 10.450 0.870 0.870 0.000   0 0.870
BXBMF9 17/12/2015 Put 10.450 0.595 0.595 0.000   0 0.595
BXBDL7 17/12/2015 Call 10.670 0.755 0.755 0.000   0 0.755
BXBDM7 17/12/2015 Put 10.670 0.695 0.695 0.000   0 0.695
BXBZQ8 17/12/2015 Call 10.870 0.655 0.655 0.000   0 0.655
BXBZR8 17/12/2015 Put 10.870 0.795 0.795 0.000   0 0.795
BXBD17 17/12/2015 Call 11.130 0.540 0.540 0.000   0 0.540
BXBD27 17/12/2015 Put 11.130 0.940 0.940 0.000   0 0.940
BXBSM9 17/12/2015 Call 11.360 0.450 0.450 0.000   0 0.450
BXBSN9 17/12/2015 Put 11.360 1.080 1.080 0.000   0 1.080
BXBD77 17/12/2015 Call 11.580 0.370 0.370 0.000   0 0.370
BXBD87 17/12/2015 Put 11.580 1.225 1.225 0.000   0 1.225
BXBWI9 17/12/2015 Call 11.810 0.300 0.300 0.000   0 0.300
BXBWJ9 17/12/2015 Put 11.810 1.385 1.385 0.000   0 1.385
BXBDR7 17/12/2015 Call 12.040 0.240 0.240 0.000   0 0.240
BXBDS7 17/12/2015 Put 12.040 1.560 1.560 0.000   0 1.560
BXBCM7 17/12/2015 Call 12.260 0.190 0.190 0.000   0 0.190
BXBCN7 17/12/2015 Put 12.260 1.730 1.730 0.000   0 1.730
BXBEL7 17/12/2015 Call 12.490 0.150 0.150 0.000   0 0.150
BXBEM7 17/12/2015 Put 12.490 1.915 1.915 0.000   0 1.915
BXBXU9 23/03/2016 Call 7.000 3.800 3.800 0.000   0 3.800
BXBXV9 23/03/2016 Put 7.000 0.035 0.035 0.000   0 0.035
BXBXI9 23/03/2016 Call 7.500 3.305 3.305 0.000   0 3.305
BXBXJ9 23/03/2016 Put 7.500 0.065 0.065 0.000   0 0.065
BXBXB9 23/03/2016 Call 8.000 2.825 2.825 0.000   0 2.825
BXBXC9 23/03/2016 Put 8.000 0.105 0.105 0.000   0 0.105
BXBX99 23/03/2016 Call 8.500 2.370 2.370 0.000   0 2.370
BXBXA9 23/03/2016 Put 8.500 0.165 0.165 0.000   0 0.165
BXBX59 23/03/2016 Call 9.000 1.950 1.950 0.000   0 1.950
BXBX69 23/03/2016 Put 9.000 0.250 0.250 0.000   0 0.250
BXBX79 23/03/2016 Call 9.500 1.565 1.565 0.000   0 1.565
BXBX89 23/03/2016 Put 9.500 0.370 0.370 0.000   0 0.370
BXBWY9 23/03/2016 Call 10.000 1.215 1.215 0.000   0 1.215
BXBWZ9 23/03/2016 Put 10.000 0.530 0.530 0.000   0 0.530
BXBX39 23/03/2016 Call 10.500 0.915 0.915 0.000   0 0.915
BXBX49 23/03/2016 Put 10.500 0.735 0.735 0.000   0 0.735
BXBXD9 23/03/2016 Call 11.000 0.660 0.660 0.000   0 0.660
BXBXF9 23/03/2016 Put 11.000 0.985 0.985 0.000   0 0.985
BXBX19 23/03/2016 Call 11.500 0.460 0.460 0.000   0 0.460
BXBX29 23/03/2016 Put 11.500 1.280 1.280 0.000   0 1.280
BXBXG9 23/03/2016 Call 12.000 0.310 0.310 0.000   0 0.310
BXBXH9 23/03/2016 Put 12.000 1.625 1.625 0.000   0 1.625
BXBCO7 23/03/2016 Call 12.500 0.200 0.200 0.000   0 0.200
BXBCP7 23/03/2016 Put 12.500 2.000 2.000 0.000   0 2.000
BXBEN7 23/03/2016 Call 13.000 0.125 0.125 0.000   0 0.125
BXBEO7 23/03/2016 Put 13.000 2.415 2.415 0.000   0 2.415
BXBRV9 23/06/2016 Call 5.910 4.885 4.885 0.000   0 4.885
BXBRW9 23/06/2016 Put 5.910 0.009 0.009 0.000   0 0.009
BXBQ99 23/06/2016 Call 6.360 4.435 4.435 0.000   0 4.435
BXBQA9 23/06/2016 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYV8 23/06/2016 Call 6.800 4.000 4.000 0.000   0 4.000
BXBYW8 23/06/2016 Put 6.800 0.035 0.035 0.000   0 0.035
BXBPW9 23/06/2016 Call 6.820 3.980 3.980 0.000   0 3.980
BXBPX9 23/06/2016 Put 6.820 0.040 0.040 0.000   0 0.040
BXBPQ9 23/06/2016 Call 7.270 3.530 3.530 0.000   0 3.530
BXBPR9 23/06/2016 Put 7.270 0.065 0.065 0.000   0 0.065
BXBQ39 23/06/2016 Call 7.720 3.095 3.095 0.000   0 3.095
BXBQ49 23/06/2016 Put 7.720 0.105 0.105 0.000   0 0.105
BXBPU9 23/06/2016 Call 8.180 2.670 2.670 0.000   0 2.670
BXBPV9 23/06/2016 Put 8.180 0.155 0.155 0.000   0 0.155
BXBQ59 23/06/2016 Call 8.630 2.285 2.285 0.000   0 2.285
BXBQ69 23/06/2016 Put 8.630 0.225 0.225 0.000   0 0.225
BXBPS9 23/06/2016 Call 9.090 1.915 1.915 0.000   0 1.915
BXBPT9 23/06/2016 Put 9.090 0.320 0.320 0.000   0 0.320
BXBQ19 23/06/2016 Call 9.540 1.585 1.585 0.000   0 1.585
BXBQ29 23/06/2016 Put 9.540 0.440 0.440 0.000   0 0.440
BXBQ79 23/06/2016 Call 9.990 1.285 1.285 0.000   0 1.285
BXBQ89 23/06/2016 Put 9.990 0.595 0.595 0.000   0 0.595
BXBPY9 23/06/2016 Call 10.450 1.020 1.020 0.000   0 1.020
BXBPZ9 23/06/2016 Put 10.450 0.790 0.790 0.000   0 0.790
BXBZS8 23/06/2016 Call 10.870 0.810 0.810 0.000   0 0.810
BXBZT8 23/06/2016 Put 10.870 1.000 1.000 0.000   0 1.000
BXBDP7 23/06/2016 Call 11.360 0.615 0.615 0.000   0 0.615
BXBDQ7 23/06/2016 Put 11.360 1.295 1.295 0.000   0 1.295
BXBDN7 23/06/2016 Call 11.810 0.470 0.470 0.000   0 0.470
BXBDO7 23/06/2016 Put 11.810 1.600 1.600 0.000   0 1.600
BXBDT7 23/06/2016 Call 12.260 0.360 0.360 0.000   0 0.360
BXBDU7 23/06/2016 Put 12.260 1.935 1.935 0.000   0 1.935
BXBEP7 23/06/2016 Call 12.720 0.270 0.270 0.000   0 0.270
BXBEQ7 23/06/2016 Put 12.720 2.300 2.300 0.000   0 2.300
BXBEP9 22/12/2016 Call 6.500 4.300 4.300 0.000   0 4.300
BXBEQ9 22/12/2016 Put 6.500 0.050 0.050 0.000   0 0.050
BXBZU8 22/12/2016 Call 7.000 3.800 3.800 0.000   0 3.800
BXBZV8 22/12/2016 Put 7.000 0.090 0.090 0.000   0 0.090
BXBB49 22/12/2016 Call 7.500 3.315 3.315 0.000   0 3.315
BXBB59 22/12/2016 Put 7.500 0.140 0.140 0.000   0 0.140
BXBZY8 22/12/2016 Call 8.000 2.860 2.860 0.000   0 2.860
BXBB19 22/12/2016 Put 8.000 0.210 0.210 0.000   0 0.210
BXBB89 22/12/2016 Call 8.500 2.445 2.445 0.000   0 2.445
BXBB99 22/12/2016 Put 8.500 0.305 0.305 0.000   0 0.305
BXBZW8 22/12/2016 Call 9.000 2.060 2.060 0.000   0 2.060
BXBZX8 22/12/2016 Put 9.000 0.420 0.420 0.000   0 0.420
BXBBH9 22/12/2016 Call 9.500 1.710 1.710 0.000   0 1.710
BXBBI9 22/12/2016 Put 9.500 0.565 0.565 0.000   0 0.565
BXBB29 22/12/2016 Call 10.000 1.395 1.395 0.000   0 1.395
BXBB39 22/12/2016 Put 10.000 0.745 0.745 0.000   0 0.745
BXBBF9 22/12/2016 Call 10.500 1.120 1.120 0.000   0 1.120
BXBBG9 22/12/2016 Put 10.500 0.960 0.960 0.000   0 0.960
BXBB69 22/12/2016 Call 11.000 0.880 0.880 0.000   0 0.880
BXBB79 22/12/2016 Put 11.000 1.210 1.210 0.000   0 1.210
BXBET9 22/12/2016 Call 11.500 0.675 0.675 0.000   0 0.675
BXBEU9 22/12/2016 Put 11.500 1.500 1.500 0.000   0 1.500

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.