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 9.430 Up 0.040 9.400 9.440 9.430 9.440 9.370 2,658,794 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKE9 28/08/2014 Call 7.500 1.955 1.955 0.000   0 1.955
BXBKF9 28/08/2014 Put 7.500 0.001 0.001 0.000   80 0.001
BXBI39 28/08/2014 Call 7.750 1.705 1.705 0.000   0 1.705
BXBK39 28/08/2014 Put 7.750 0.004 0.004 0.000   0 0.004
BXBKC9 28/08/2014 Call 8.000 1.455 1.455 0.000   0 1.455
BXBKD9 28/08/2014 Put 8.000 0.008 0.008 0.000   150 0.008
BXBGK9 28/08/2014 Call 8.250 1.210 1.210 0.000   0 1.210
BXBGL9 28/08/2014 Put 8.250 0.015 0.015 0.000   600 0.015
BXBGW9 28/08/2014 Call 8.500 0.965 0.965 0.000   0 0.965
BXBGX9 28/08/2014 Put 8.500 0.025 0.025 0.000   420 0.025
BXBI19 28/08/2014 Call 8.750 0.725 0.725 0.000   0 0.725
BXBI29 28/08/2014 Put 8.750 0.040 0.040 0.000   445 0.040
BXBMO9 28/08/2014 Call 8.760 0.715 0.715 0.000   0 0.715
BXBMP9 28/08/2014 Put 8.760 0.040 0.040 0.000   0 0.040
BXBK89 28/08/2014 Call 9.000 0.505 0.505 0.000   960 0.505
BXBK99 28/08/2014 Put 9.000 0.065 0.065 0.070 2,200 5,695 0.065
BXBMK9 28/08/2014 Call 9.010 0.495 0.495 0.000   80 0.495
BXBML9 28/08/2014 Put 9.010 0.065 0.065 0.000   70 0.065
BXBGQ9 28/08/2014 Call 9.250 0.310 0.310 0.310 170 2,478 0.310
BXBGR9 28/08/2014 Put 9.250 0.120 0.120 0.110 70 1,321 0.120
BXBMN9 28/08/2014 Call 9.260 0.305 0.305 0.000   100 0.305
BXBMM9 28/08/2014 Put 9.260 0.125 0.125 0.000   0 0.125
BXBGY9 28/08/2014 Call 9.500 0.165 0.165 0.145 1,025 2,098 0.165
BXBGZ9 28/08/2014 Put 9.500 0.225 0.225 0.000   773 0.225
BXBK69 28/08/2014 Call 9.750 0.070 0.070 0.065 3,470 7,098 0.070
BXBK79 28/08/2014 Put 9.750 0.385 0.385 0.000   1,695 0.385
BXBMJ9 28/08/2014 Call 9.760 0.070 0.070 0.000   0 0.070
BXBMI9 28/08/2014 Put 9.760 0.385 0.385 0.000   198 0.385
BXBGM9 28/08/2014 Call 10.000 0.025 0.025 0.000   7,567 0.025
BXBGN9 28/08/2014 Put 10.000 0.590 0.590 0.000   5 0.590
BXBLR9 28/08/2014 Call 10.010 0.025 0.025 0.000   0 0.025
BXBLQ9 28/08/2014 Put 10.010 0.590 0.590 0.000   290 0.590
BXBGU9 28/08/2014 Call 10.250 0.007 0.007 0.000   869 0.007
BXBGV9 28/08/2014 Put 10.250 0.825 0.825 0.000   0 0.825
BXBLS9 28/08/2014 Call 10.260 0.007 0.007 0.000   0 0.007
BXBLT9 28/08/2014 Put 10.260 0.820 0.820 0.000   0 0.820
BXBKA9 28/08/2014 Call 10.500 0.002 0.002 0.000   0 0.002
BXBKB9 28/08/2014 Put 10.500 1.070 1.070 0.000   0 1.070
BXBK49 28/08/2014 Call 10.750 0.000 0.000 0.000   1 0.000
BXBK59 28/08/2014 Put 10.750 1.320 1.320 0.000   0 1.320
BXBGO9 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBGP9 28/08/2014 Put 11.000 1.570 1.570 0.000   0 1.570
BXBGS9 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBGT9 28/08/2014 Put 11.250 1.820 1.820 0.000   0 1.820
BXBLX9 28/08/2014 Call 11.260 0.000 0.000 0.000   0 0.000
BXBLY9 28/08/2014 Put 11.260 1.805 1.805 0.000   0 1.805
BXBLW9 25/09/2014 Call 0.010 9.320 9.320 0.000   0 9.320
BXBW17 25/09/2014 Call 3.620 5.820 5.820 0.000   0 5.820
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 4.925 4.925 0.000   0 4.925
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBU48 25/09/2014 Call 4.980 4.465 4.465 0.000   0 4.465
BXBU58 25/09/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBU88 25/09/2014 Call 5.430 4.020 4.020 0.000   0 4.020
BXBU98 25/09/2014 Put 5.430 0.000 0.000 0.000   0 0.000
BXBU28 25/09/2014 Call 5.890 3.560 3.560 0.000   0 3.560
BXBU38 25/09/2014 Put 5.890 0.000 0.000 0.000   22 0.000
BXBU68 25/09/2014 Call 6.340 3.115 3.115 0.000   0 3.115
BXBU78 25/09/2014 Put 6.340 0.000 0.000 0.000   60 0.000
BXBTX9 25/09/2014 Call 6.570 2.885 2.885 0.000   0 2.885
BXBTY9 25/09/2014 Put 6.570 0.001 0.001 0.000   0 0.001
BXBTX8 25/09/2014 Call 6.800 2.660 2.660 0.000   0 2.660
BXBTY8 25/09/2014 Put 6.800 0.001 0.001 0.000   0 0.001
BXBTN9 25/09/2014 Call 7.010 2.450 2.450 0.000   1,130 2.450
BXBTO9 25/09/2014 Put 7.010 0.003 0.003 0.000   50 0.003
BXBUA8 25/09/2014 Call 7.240 2.220 2.220 0.000   31 2.220
BXBUB8 25/09/2014 Put 7.240 0.005 0.005 0.000   30 0.005
BXBTZ9 25/09/2014 Call 7.470 1.990 1.990 0.000   0 1.990
BXBU19 25/09/2014 Put 7.470 0.008 0.008 0.000   0 0.008
BXBR37 25/09/2014 Call 7.700 1.765 1.765 0.000   0 1.765
BXBR27 25/09/2014 Put 7.700 0.010 0.010 0.000   0 0.010
BXBR47 25/09/2014 Call 7.920 1.545 1.545 0.000   270 1.545
BXBR57 25/09/2014 Put 7.920 0.020 0.020 0.000   209 0.020
BXBTZ8 25/09/2014 Call 8.150 1.315 1.315 0.000   30 1.315
BXBU18 25/09/2014 Put 8.150 0.025 0.025 0.000   83 0.025
BXBTT9 25/09/2014 Call 8.380 1.090 1.090 0.000   0 1.090
BXBTU9 25/09/2014 Put 8.380 0.040 0.040 0.000   130 0.040
BXBFR9 25/09/2014 Call 8.600 0.880 0.880 0.000   0 0.880
BXBFQ9 25/09/2014 Put 8.600 0.060 0.060 0.000   10 0.060
BXBTR9 25/09/2014 Call 8.830 0.665 0.665 0.000   145 0.665
BXBTS9 25/09/2014 Put 8.830 0.095 0.095 0.000   140 0.095
BXBFS9 25/09/2014 Call 9.060 0.470 0.470 0.000   718 0.470
BXBFT9 25/09/2014 Put 9.060 0.150 0.150 0.000   30 0.150
BXBTV9 25/09/2014 Call 9.280 0.310 0.310 0.000   1,685 0.310
BXBTW9 25/09/2014 Put 9.280 0.230 0.230 0.000   775 0.230
BXBFV9 25/09/2014 Call 9.510 0.185 0.185 0.170 250 4,256 0.185
BXBFU9 25/09/2014 Put 9.510 0.350 0.350 0.000   145 0.350
BXBTP9 25/09/2014 Call 9.730 0.100 0.100 0.000   220 0.100
BXBTQ9 25/09/2014 Put 9.730 0.495 0.495 0.000   820 0.495
BXBL29 25/09/2014 Call 9.960 0.050 0.050 0.000   777 0.050
BXBL39 25/09/2014 Put 9.960 0.680 0.680 0.000   0 0.680
BXBUQ9 25/09/2014 Call 10.180 0.025 0.025 0.000   810 0.025
BXBUR9 25/09/2014 Put 10.180 0.875 0.875 0.000   270 0.875
BXBM69 25/09/2014 Call 10.410 0.010 0.010 0.000   60 0.010
BXBM79 25/09/2014 Put 10.410 1.090 1.090 0.000   0 1.090
BXBBW9 25/09/2014 Call 10.640 0.004 0.004 0.000   30 0.004
BXBBX9 25/09/2014 Put 10.640 1.315 1.315 0.000   0 1.315
BXBCI9 25/09/2014 Call 10.870 0.001 0.001 0.000   0 0.001
BXBCJ9 25/09/2014 Put 10.870 1.545 1.545 0.000   0 1.545
BXBQF9 30/10/2014 Call 7.750 1.705 1.705 0.000   0 1.705
BXBQG9 30/10/2014 Put 7.750 0.020 0.020 0.000   0 0.020
BXBMQ9 30/10/2014 Call 8.000 1.460 1.460 0.000   0 1.460
BXBMR9 30/10/2014 Put 8.000 0.030 0.030 0.000   0 0.030
BXBMT9 30/10/2014 Call 8.250 1.215 1.215 0.000   0 1.215
BXBMS9 30/10/2014 Put 8.250 0.050 0.050 0.000   0 0.050
BXBMU9 30/10/2014 Call 8.500 0.975 0.975 0.000   0 0.975
BXBMV9 30/10/2014 Put 8.500 0.075 0.075 0.000   0 0.075
BXBMX9 30/10/2014 Call 8.750 0.750 0.750 0.000   0 0.750
BXBMW9 30/10/2014 Put 8.750 0.115 0.115 0.000   0 0.115
BXBMY9 30/10/2014 Call 9.000 0.545 0.545 0.000   0 0.545
BXBMZ9 30/10/2014 Put 9.000 0.175 0.175 0.000   0 0.175
BXBN29 30/10/2014 Call 9.250 0.370 0.370 0.000   0 0.370
BXBN19 30/10/2014 Put 9.250 0.265 0.265 0.000   0 0.265
BXBN39 30/10/2014 Call 9.500 0.235 0.235 0.215 6 6 0.235
BXBN49 30/10/2014 Put 9.500 0.390 0.390 0.000   0 0.390
BXBN69 30/10/2014 Call 9.750 0.140 0.140 0.000   0 0.140
BXBN59 30/10/2014 Put 9.750 0.545 0.545 0.000   0 0.545
BXBN79 30/10/2014 Call 10.000 0.080 0.080 0.000   0 0.080
BXBN89 30/10/2014 Put 10.000 0.735 0.735 0.000   0 0.735
BXBQB9 30/10/2014 Call 10.250 0.045 0.045 0.000   0 0.045
BXBQC9 30/10/2014 Put 10.250 0.950 0.950 0.000   0 0.950
BXBNK9 30/10/2014 Call 10.500 0.025 0.025 0.000   0 0.025
BXBN99 30/10/2014 Put 10.500 1.185 1.185 0.000   0 1.185
BXBPO9 30/10/2014 Call 10.750 0.015 0.015 0.000   0 0.015
BXBPP9 30/10/2014 Put 10.750 1.425 1.425 0.000   0 1.425
BXBNL9 30/10/2014 Call 11.000 0.009 0.009 0.000   0 0.009
BXBNM9 30/10/2014 Put 11.000 1.670 1.670 0.000   0 1.670
BXBQD9 30/10/2014 Call 11.250 0.005 0.005 0.000   0 0.005
BXBQE9 30/10/2014 Put 11.250 1.920 1.920 0.000   0 1.920
BXBNO9 30/10/2014 Call 11.500 0.003 0.003 0.000   0 0.003
BXBNN9 30/10/2014 Put 11.500 2.170 2.170 0.000   0 2.170
BXBQH9 27/11/2014 Call 7.750 1.710 1.710 0.000   0 1.710
BXBQI9 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.030
BXBNT9 27/11/2014 Call 8.000 1.465 1.465 0.000   0 1.465
BXBNU9 27/11/2014 Put 8.000 0.045 0.045 0.000   0 0.045
BXBNW9 27/11/2014 Call 8.250 1.220 1.220 0.000   0 1.220
BXBNV9 27/11/2014 Put 8.250 0.065 0.065 0.000   0 0.065
BXBNX9 27/11/2014 Call 8.500 0.985 0.985 0.000   0 0.985
BXBNY9 27/11/2014 Put 8.500 0.095 0.095 0.000   0 0.095
BXBP19 27/11/2014 Call 8.750 0.770 0.770 0.000   0 0.770
BXBNZ9 27/11/2014 Put 8.750 0.140 0.140 0.000   0 0.140
BXBP29 27/11/2014 Call 9.000 0.575 0.575 0.000   0 0.575
BXBP39 27/11/2014 Put 9.000 0.210 0.210 0.000   0 0.210
BXBP59 27/11/2014 Call 9.250 0.415 0.415 0.000   0 0.415
BXBP49 27/11/2014 Put 9.250 0.300 0.300 0.000   0 0.300
BXBP69 27/11/2014 Call 9.500 0.280 0.280 0.000   0 0.280
BXBP79 27/11/2014 Put 9.500 0.425 0.425 0.000   0 0.425
BXBP99 27/11/2014 Call 9.750 0.185 0.185 0.000   0 0.185
BXBP89 27/11/2014 Put 9.750 0.580 0.580 0.000   0 0.580
BXBPK9 27/11/2014 Call 10.000 0.115 0.115 0.000   0 0.115
BXBPL9 27/11/2014 Put 10.000 0.760 0.760 0.000   0 0.760
BXBQL9 27/11/2014 Call 10.250 0.070 0.070 0.000   0 0.070
BXBQM9 27/11/2014 Put 10.250 0.965 0.965 0.000   0 0.965
BXBPN9 27/11/2014 Call 10.500 0.040 0.040 0.000   0 0.040
BXBPM9 27/11/2014 Put 10.500 1.190 1.190 0.000   0 1.190
BXBQN9 27/11/2014 Call 10.750 0.025 0.025 0.000   0 0.025
BXBQO9 27/11/2014 Put 10.750 1.425 1.425 0.000   0 1.425
BXBNS9 27/11/2014 Call 11.000 0.015 0.015 0.000   0 0.015
BXBNR9 27/11/2014 Put 11.000 1.670 1.670 0.000   0 1.670
BXBQJ9 27/11/2014 Call 11.250 0.010 0.010 0.000   0 0.010
BXBQK9 27/11/2014 Put 11.250 1.920 1.920 0.000   0 1.920
BXBNP9 27/11/2014 Call 11.500 0.007 0.007 0.000   0 0.007
BXBNQ9 27/11/2014 Put 11.500 2.170 2.170 0.000   0 2.170
BXBKS9 18/12/2014 Call 0.010 9.380 9.380 0.000   0 9.380
BXBV88 18/12/2014 Call 5.000 4.445 4.445 0.000   0 4.445
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.000 4.000 0.000   0 4.000
BXBVA8 18/12/2014 Put 5.450 0.001 0.001 0.000   0 0.001
BXBVC8 18/12/2014 Call 5.910 3.540 3.540 0.000   0 3.540
BXBVB8 18/12/2014 Put 5.910 0.003 0.003 0.000   45 0.003
BXBVD8 18/12/2014 Call 6.360 3.095 3.095 0.000   0 3.095
BXBVE8 18/12/2014 Put 6.360 0.009 0.009 0.000   51 0.009
BXBYL8 18/12/2014 Call 6.800 2.660 2.660 0.000   0 2.660
BXBYM8 18/12/2014 Put 6.800 0.020 0.020 0.000   50 0.020
BXBVG8 18/12/2014 Call 6.820 2.640 2.640 0.000   0 2.640
BXBVF8 18/12/2014 Put 6.820 0.020 0.020 0.000   63 0.020
BXBEN9 18/12/2014 Call 7.010 2.450 2.450 0.000   0 2.450
BXBEO9 18/12/2014 Put 7.010 0.025 0.025 0.000   0 0.025
BXBVH8 18/12/2014 Call 7.270 2.190 2.190 0.000   9 2.190
BXBVI8 18/12/2014 Put 7.270 0.030 0.030 0.000   52 0.030
BXBZ68 18/12/2014 Call 7.470 1.990 1.990 0.000   90 1.990
BXBZ78 18/12/2014 Put 7.470 0.035 0.035 0.000   0 0.035
BXBVK8 18/12/2014 Call 7.720 1.745 1.745 0.000   0 1.745
BXBVJ8 18/12/2014 Put 7.720 0.040 0.040 0.000   0 0.040
BXBZI8 18/12/2014 Call 7.920 1.550 1.550 0.000   0 1.550
BXBZJ8 18/12/2014 Put 7.920 0.045 0.045 0.000   30 0.045
BXBVL8 18/12/2014 Call 8.180 1.295 1.295 0.000   279 1.295
BXBVM8 18/12/2014 Put 8.180 0.065 0.065 0.000   241 0.065
BXBM29 18/12/2014 Call 8.190 1.245 1.245 0.000   180 1.245
BXBM39 18/12/2014 Put 8.190 0.065 0.065 0.000   0 0.065
BXBZ88 18/12/2014 Call 8.380 1.110 1.110 0.000   120 1.110
BXBZ98 18/12/2014 Put 8.380 0.085 0.085 0.000   0 0.085
BXBIR9 18/12/2014 Call 8.630 0.890 0.890 0.000   0 0.890
BXBIS9 18/12/2014 Put 8.630 0.125 0.125 0.000   800 0.125
BXBZE8 18/12/2014 Call 8.830 0.725 0.725 0.000   0 0.725
BXBZF8 18/12/2014 Put 8.830 0.170 0.170 0.000   50 0.170
BXBIT9 18/12/2014 Call 9.090 0.535 0.535 0.000   139 0.535
BXBIU9 18/12/2014 Put 9.090 0.245 0.245 0.000   112 0.245
BXBZA8 18/12/2014 Call 9.280 0.415 0.415 0.000   770 0.415
BXBZB8 18/12/2014 Put 9.280 0.320 0.320 0.000   0 0.320
BXBIP9 18/12/2014 Call 9.540 0.285 0.285 0.000   2,488 0.285
BXBIQ9 18/12/2014 Put 9.540 0.450 0.450 0.000   0 0.450
BXBZG8 18/12/2014 Call 9.730 0.210 0.210 0.000   1,590 0.210
BXBZH8 18/12/2014 Put 9.730 0.565 0.565 0.000   0 0.565
BXBL49 18/12/2014 Call 9.990 0.130 0.130 0.000   500 0.130
BXBL59 18/12/2014 Put 9.990 0.755 0.755 0.000   0 0.755
BXBZC8 18/12/2014 Call 10.180 0.095 0.095 0.000   70 0.095
BXBZD8 18/12/2014 Put 10.180 0.910 0.910 0.000   0 0.910
BXBM89 18/12/2014 Call 10.450 0.060 0.060 0.000   0 0.060
BXBM99 18/12/2014 Put 10.450 1.150 1.150 0.000   0 1.150
BXBBY9 18/12/2014 Call 10.640 0.040 0.040 0.000   0 0.040
BXBBZ9 18/12/2014 Put 10.640 1.330 1.330 0.000   0 1.330
BXBCK9 18/12/2014 Call 10.870 0.030 0.030 0.000   0 0.030
BXBCL9 18/12/2014 Put 10.870 1.550 1.550 0.000   0 1.550
BXBRJ9 29/01/2015 Call 7.750 1.715 1.715 0.000   0 1.715
BXBRK9 29/01/2015 Put 7.750 0.035 0.035 0.000   0 0.035
BXBRH9 29/01/2015 Call 8.000 1.475 1.475 0.000   0 1.475
BXBRI9 29/01/2015 Put 8.000 0.050 0.050 0.000   0 0.050
BXBR29 29/01/2015 Call 8.250 1.245 1.245 0.000   0 1.245
BXBR39 29/01/2015 Put 8.250 0.080 0.080 0.000   0 0.080
BXBR69 29/01/2015 Call 8.500 1.030 1.030 0.000   0 1.030
BXBR79 29/01/2015 Put 8.500 0.120 0.120 0.000   0 0.120
BXBRF9 29/01/2015 Call 8.750 0.835 0.835 0.000   0 0.835
BXBRG9 29/01/2015 Put 8.750 0.175 0.175 0.000   0 0.175
BXBRN9 29/01/2015 Call 9.000 0.660 0.660 0.000   0 0.660
BXBRO9 29/01/2015 Put 9.000 0.250 0.250 0.000   0 0.250
BXBQT9 29/01/2015 Call 9.250 0.510 0.510 0.000   0 0.510
BXBQU9 29/01/2015 Put 9.250 0.350 0.350 0.000   0 0.350
BXBQX9 29/01/2015 Call 9.500 0.380 0.380 0.000   0 0.380
BXBQY9 29/01/2015 Put 9.500 0.470 0.470 0.000   0 0.470
BXBR89 29/01/2015 Call 9.750 0.275 0.275 0.000   0 0.275
BXBR99 29/01/2015 Put 9.750 0.620 0.620 0.000   0 0.620
BXBRL9 29/01/2015 Call 10.000 0.195 0.195 0.000   0 0.195
BXBRM9 29/01/2015 Put 10.000 0.795 0.795 0.000   0 0.795
BXBQV9 29/01/2015 Call 10.250 0.135 0.135 0.000   0 0.135
BXBQW9 29/01/2015 Put 10.250 0.990 0.990 0.000   0 0.990
BXBQZ9 29/01/2015 Call 10.500 0.090 0.090 0.000   0 0.090
BXBR19 29/01/2015 Put 10.500 1.205 1.205 0.000   0 1.205
BXBQR9 29/01/2015 Call 10.750 0.055 0.055 0.000   0 0.055
BXBQS9 29/01/2015 Put 10.750 1.435 1.435 0.000   0 1.435
BXBQP9 29/01/2015 Call 11.000 0.035 0.035 0.000   0 0.035
BXBQQ9 29/01/2015 Put 11.000 1.675 1.675 0.000   0 1.675
BXBR49 29/01/2015 Call 11.250 0.020 0.020 0.000   0 0.020
BXBR59 29/01/2015 Put 11.250 1.920 1.920 0.000   0 1.920
BXBLU9 26/03/2015 Call 0.010 9.290 9.290 0.000   34,633 9.290
BXBJ89 26/03/2015 Call 5.910 3.540 3.540 0.000   0 3.540
BXBJ99 26/03/2015 Put 5.910 0.003 0.003 0.000   125 0.003
BXBJA9 26/03/2015 Call 6.360 3.090 3.090 0.000   0 3.090
BXBJB9 26/03/2015 Put 6.360 0.010 0.010 0.000   0 0.010
BXBYN8 26/03/2015 Call 6.800 2.655 2.655 0.000   0 2.655
BXBYO8 26/03/2015 Put 6.800 0.020 0.020 0.000   100 0.020
BXBJ29 26/03/2015 Call 6.820 2.635 2.635 0.000   0 2.635
BXBJ39 26/03/2015 Put 6.820 0.025 0.025 0.000   31 0.025
BXBJC9 26/03/2015 Call 7.270 2.185 2.185 0.000   0 2.185
BXBJD9 26/03/2015 Put 7.270 0.045 0.045 0.000   31 0.045
BXBIZ9 26/03/2015 Call 7.720 1.750 1.750 0.000   260 1.750
BXBJ19 26/03/2015 Put 7.720 0.080 0.080 0.000   0 0.080
BXBRX9 26/03/2015 Call 7.950 1.540 1.540 0.000   0 1.540
BXBRY9 26/03/2015 Put 7.950 0.105 0.105 0.000   0 0.105
BXBIX9 26/03/2015 Call 8.180 1.340 1.340 0.000   0 1.340
BXBIY9 26/03/2015 Put 8.180 0.140 0.140 0.000   180 0.140
BXBS29 26/03/2015 Call 8.400 1.160 1.160 0.000   0 1.160
BXBS39 26/03/2015 Put 8.400 0.180 0.180 0.000   0 0.180
BXBJ69 26/03/2015 Call 8.630 0.985 0.985 0.000   0 0.985
BXBJ79 26/03/2015 Put 8.630 0.230 0.230 0.000   180 0.230
BXBRR9 26/03/2015 Call 8.860 0.820 0.820 0.000   0 0.820
BXBRS9 26/03/2015 Put 8.860 0.300 0.300 0.000   0 0.300
BXBIV9 26/03/2015 Call 9.090 0.670 0.670 0.000   200 0.670
BXBIW9 26/03/2015 Put 9.090 0.385 0.385 0.000   210 0.385
BXBS49 26/03/2015 Call 9.310 0.545 0.545 0.000   0 0.545
BXBS59 26/03/2015 Put 9.310 0.485 0.485 0.000   0 0.485
BXBJ49 26/03/2015 Call 9.540 0.430 0.430 0.000   95 0.430
BXBJ59 26/03/2015 Put 9.540 0.605 0.605 0.000   50 0.605
BXBRP9 26/03/2015 Call 9.770 0.330 0.330 0.000   0 0.330
BXBRQ9 26/03/2015 Put 9.770 0.745 0.745 0.000   0 0.745
BXBL69 26/03/2015 Call 9.990 0.255 0.255 0.000   200 0.255
BXBL79 26/03/2015 Put 9.990 0.890 0.890 0.000   0 0.890
BXBRZ9 26/03/2015 Call 10.220 0.190 0.190 0.000   0 0.190
BXBS19 26/03/2015 Put 10.220 1.060 1.060 0.000   0 1.060
BXBMA9 26/03/2015 Call 10.450 0.135 0.135 0.000   46 0.135
BXBMB9 26/03/2015 Put 10.450 1.235 1.235 0.000   0 1.235
BXBRT9 26/03/2015 Call 10.670 0.095 0.095 0.000   0 0.095
BXBRU9 26/03/2015 Put 10.670 1.405 1.405 0.000   0 1.405
BXBZK8 26/03/2015 Call 10.870 0.070 0.070 0.000   0 0.070
BXBZL8 26/03/2015 Put 10.870 1.575 1.575 0.000   0 1.575
BXBSO9 26/03/2015 Call 11.130            
BXBSP9 26/03/2015 Put 11.130            
BXBKT9 25/06/2015 Call 0.010 9.350 9.350 0.000   0 9.350
BXBW58 25/06/2015 Call 5.000 4.450 4.450 0.000   0 4.450
BXBW48 25/06/2015 Put 5.000 0.002 0.002 0.000   0 0.002
BXBW68 25/06/2015 Call 5.450 4.000 4.000 0.000   0 4.000
BXBW78 25/06/2015 Put 5.450 0.005 0.005 0.000   31 0.005
BXBW98 25/06/2015 Call 5.910 3.545 3.545 0.000   0 3.545
BXBW88 25/06/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBWA8 25/06/2015 Call 6.360 3.105 3.105 0.000   100 3.105
BXBWB8 25/06/2015 Put 6.360 0.025 0.025 0.000   0 0.025
BXBYP8 25/06/2015 Call 6.800 2.675 2.675 0.000   0 2.675
BXBYQ8 25/06/2015 Put 6.800 0.045 0.045 0.000   0 0.045
BXBWD8 25/06/2015 Call 6.820 2.655 2.655 0.000   0 2.655
BXBWC8 25/06/2015 Put 6.820 0.045 0.045 0.000   31 0.045
BXBWE8 25/06/2015 Call 7.270 2.225 2.225 0.000   0 2.225
BXBWF8 25/06/2015 Put 7.270 0.075 0.075 0.000   0 0.075
BXBWH8 25/06/2015 Call 7.720 1.805 1.805 0.000   0 1.805
BXBWG8 25/06/2015 Put 7.720 0.130 0.130 0.000   0 0.130
BXBS69 25/06/2015 Call 7.950 1.605 1.605 0.000   0 1.605
BXBS79 25/06/2015 Put 7.950 0.165 0.165 0.000   0 0.165
BXBWI8 25/06/2015 Call 8.180 1.410 1.410 0.000   516 1.410
BXBWJ8 25/06/2015 Put 8.180 0.210 0.210 0.000   61 0.210
BXBSI9 25/06/2015 Call 8.400 1.235 1.235 0.000   0 1.235
BXBSJ9 25/06/2015 Put 8.400 0.265 0.265 0.000   0 0.265
BXBJG9 25/06/2015 Call 8.630 1.065 1.065 0.000   0 1.065
BXBJH9 25/06/2015 Put 8.630 0.330 0.330 0.000   0 0.330
BXBSA9 25/06/2015 Call 8.860 0.910 0.910 0.000   0 0.910
BXBSB9 25/06/2015 Put 8.860 0.410 0.410 0.000   0 0.410
BXBJE9 25/06/2015 Call 9.090 0.770 0.770 0.000   0 0.770
BXBJF9 25/06/2015 Put 9.090 0.500 0.500 0.540 100 2,100 0.500
BXBSG9 25/06/2015 Call 9.310 0.650 0.650 0.000   0 0.650
BXBSH9 25/06/2015 Put 9.310 0.600 0.600 0.000   0 0.600
BXBJI9 25/06/2015 Call 9.540 0.540 0.540 0.000   30 0.540
BXBJJ9 25/06/2015 Put 9.540 0.720 0.720 0.000   30 0.720
BXBSC9 25/06/2015 Call 9.770 0.440 0.440 0.000   0 0.440
BXBSD9 25/06/2015 Put 9.770 0.850 0.850 0.000   0 0.850
BXBL89 25/06/2015 Call 9.990 0.360 0.360 0.000   357 0.360
BXBL99 25/06/2015 Put 9.990 0.990 0.990 0.000   0 0.990
BXBSE9 25/06/2015 Call 10.220 0.290 0.290 0.000   0 0.290
BXBSF9 25/06/2015 Put 10.220 1.145 1.145 0.000   0 1.145
BXBMC9 25/06/2015 Call 10.450 0.230 0.230 0.000   0 0.230
BXBMD9 25/06/2015 Put 10.450 1.315 1.315 0.000   0 1.315
BXBS89 25/06/2015 Call 10.670 0.185 0.185 0.000   0 0.185
BXBS99 25/06/2015 Put 10.670 1.485 1.485 0.000   0 1.485
BXBZM8 25/06/2015 Call 10.870 0.160 0.160 0.000   200 0.160
BXBZN8 25/06/2015 Put 10.870 1.650 1.650 0.000   0 1.650
BXBSQ9 25/06/2015 Call 11.130            
BXBSR9 25/06/2015 Put 11.130            
BXBUI9 24/09/2015 Call 6.360 3.110 3.110 0.000   0 3.110
BXBUJ9 24/09/2015 Put 6.360 0.045 0.045 0.000   0 0.045
BXBYR8 24/09/2015 Call 6.800 2.690 2.690 0.000   0 2.690
BXBYS8 24/09/2015 Put 6.800 0.070 0.070 0.000   0 0.070
BXBU49 24/09/2015 Call 6.820 2.670 2.670 0.000   0 2.670
BXBU59 24/09/2015 Put 6.820 0.070 0.070 0.000   0 0.070
BXBUG9 24/09/2015 Call 7.270 2.240 2.240 0.000   0 2.240
BXBUH9 24/09/2015 Put 7.270 0.115 0.115 0.000   0 0.115
BXBU29 24/09/2015 Call 7.720 1.845 1.845 0.000   0 1.845
BXBU39 24/09/2015 Put 7.720 0.185 0.185 0.000   0 0.185
BXBUE9 24/09/2015 Call 8.180 1.485 1.485 0.000   0 1.485
BXBUF9 24/09/2015 Put 8.180 0.285 0.285 0.000   0 0.285
BXBU69 24/09/2015 Call 8.630 1.165 1.165 0.000   0 1.165
BXBU79 24/09/2015 Put 8.630 0.415 0.415 0.000   0 0.415
BXBUA9 24/09/2015 Call 9.090 0.880 0.880 0.000   0 0.880
BXBUB9 24/09/2015 Put 9.090 0.600 0.600 0.000   0 0.600
BXBU89 24/09/2015 Call 9.540 0.650 0.650 0.000   0 0.650
BXBU99 24/09/2015 Put 9.540 0.825 0.825 0.000   0 0.825
BXBUC9 24/09/2015 Call 9.990 0.465 0.465 0.000   0 0.465
BXBUD9 24/09/2015 Put 9.990 1.090 1.090 0.000   0 1.090
BXBUM9 24/09/2015 Call 10.450 0.320 0.320 0.000   0 0.320
BXBUN9 24/09/2015 Put 10.450 1.405 1.405 0.000   0 1.405
BXBZO8 24/09/2015 Call 10.870 0.220 0.220 0.000   0 0.220
BXBZP8 24/09/2015 Put 10.870 1.725 1.725 0.000   0 1.725
BXBSK9 24/09/2015 Call 11.360 0.145 0.145 0.000   0 0.145
BXBSL9 24/09/2015 Put 11.360 2.130 2.130 0.000   0 2.130
BXBKU9 17/12/2015 Call 0.010 9.305 9.305 0.000   0 9.305
BXBJS9 17/12/2015 Call 5.910 3.540 3.540 0.000   0 3.540
BXBJT9 17/12/2015 Put 5.910 0.045 0.045 0.000   0 0.045
BXBJO9 17/12/2015 Call 6.360 3.105 3.105 0.000   285 3.105
BXBJP9 17/12/2015 Put 6.360 0.075 0.075 0.000   0 0.075
BXBYT8 17/12/2015 Call 6.800 2.695 2.695 0.000   0 2.695
BXBYU8 17/12/2015 Put 6.800 0.120 0.120 0.000   60 0.120
BXBJU9 17/12/2015 Call 6.820 2.680 2.680 0.000   110 2.680
BXBJV9 17/12/2015 Put 6.820 0.125 0.125 0.000   0 0.125
BXBJY9 17/12/2015 Call 7.270 2.295 2.295 0.000   0 2.295
BXBJZ9 17/12/2015 Put 7.270 0.190 0.190 0.000   31 0.190
BXBJQ9 17/12/2015 Call 7.720 1.940 1.940 0.000   0 1.940
BXBJR9 17/12/2015 Put 7.720 0.280 0.280 0.000   0 0.280
BXBJW9 17/12/2015 Call 8.180 1.610 1.610 0.000   360 1.610
BXBJX9 17/12/2015 Put 8.180 0.400 0.400 0.000   0 0.400
BXBJK9 17/12/2015 Call 8.630 1.315 1.315 0.000   0 1.315
BXBJL9 17/12/2015 Put 8.630 0.550 0.550 0.000   31 0.550
BXBK19 17/12/2015 Call 9.090 1.050 1.050 0.000   0 1.050
BXBK29 17/12/2015 Put 9.090 0.740 0.740 0.000   0 0.740
BXBJM9 17/12/2015 Call 9.540 0.825 0.825 0.000   0 0.825
BXBJN9 17/12/2015 Put 9.540 0.960 0.960 0.000   0 0.960
BXBLA9 17/12/2015 Call 9.990 0.630 0.630 0.000   0 0.630
BXBLB9 17/12/2015 Put 9.990 1.215 1.215 0.000   0 1.215
BXBME9 17/12/2015 Call 10.450 0.470 0.470 0.000   0 0.470
BXBMF9 17/12/2015 Put 10.450 1.515 1.515 0.000   0 1.515
BXBZQ8 17/12/2015 Call 10.870 0.350 0.350 0.000   0 0.350
BXBZR8 17/12/2015 Put 10.870 1.815 1.815 0.000   0 1.815
BXBSM9 17/12/2015 Call 11.360 0.240 0.240 0.000   0 0.240
BXBSN9 17/12/2015 Put 11.360 2.200 2.200 0.000   0 2.200
BXBRV9 23/06/2016 Call 5.910 3.545 3.545 0.000   0 3.545
BXBRW9 23/06/2016 Put 5.910 0.085 0.085 0.000   0 0.085
BXBQ99 23/06/2016 Call 6.360 3.130 3.130 0.000   0 3.130
BXBQA9 23/06/2016 Put 6.360 0.135 0.135 0.000   0 0.135
BXBYV8 23/06/2016 Call 6.800 2.755 2.755 0.000   0 2.755
BXBYW8 23/06/2016 Put 6.800 0.200 0.200 0.000   0 0.200
BXBPW9 23/06/2016 Call 6.820 2.740 2.740 0.000   0 2.740
BXBPX9 23/06/2016 Put 6.820 0.205 0.205 0.000   0 0.205
BXBPQ9 23/06/2016 Call 7.270 2.385 2.385 0.000   0 2.385
BXBPR9 23/06/2016 Put 7.270 0.290 0.290 0.000   0 0.290
BXBQ39 23/06/2016 Call 7.720 2.050 2.050 0.000   0 2.050
BXBQ49 23/06/2016 Put 7.720 0.400 0.400 0.000   0 0.400
BXBPU9 23/06/2016 Call 8.180 1.745 1.745 0.000   0 1.745
BXBPV9 23/06/2016 Put 8.180 0.540 0.540 0.000   0 0.540
BXBQ59 23/06/2016 Call 8.630 1.470 1.470 0.000   1,626 1.470
BXBQ69 23/06/2016 Put 8.630 0.700 0.700 0.000   0 0.700
BXBPS9 23/06/2016 Call 9.090 1.215 1.215 0.000   0 1.215
BXBPT9 23/06/2016 Put 9.090 0.895 0.895 0.000   0 0.895
BXBQ19 23/06/2016 Call 9.540 0.990 0.990 0.000   0 0.990
BXBQ29 23/06/2016 Put 9.540 1.115 1.115 0.000   0 1.115
BXBQ79 23/06/2016 Call 9.990 0.795 0.795 0.000   0 0.795
BXBQ89 23/06/2016 Put 9.990 1.365 1.365 0.000   0 1.365
BXBPY9 23/06/2016 Call 10.450 0.620 0.620 0.000   0 0.620
BXBPZ9 23/06/2016 Put 10.450 1.650 1.650 0.000   0 1.650
BXBZS8 23/06/2016 Call 10.870 0.485 0.485 0.000   0 0.485
BXBZT8 23/06/2016 Put 10.870 1.935 1.935 0.000   0 1.935
BXBEP9 22/12/2016 Call 6.500 2.995 2.995 0.000   0 2.995
BXBEQ9 22/12/2016 Put 6.500 0.200 0.200 0.000   0 0.200
BXBZU8 22/12/2016 Call 7.000 2.585 2.585 0.000   0 2.585
BXBZV8 22/12/2016 Put 7.000 0.295 0.295 0.000   0 0.295
BXBB49 22/12/2016 Call 7.500 2.215 2.215 0.000   0 2.215
BXBB59 22/12/2016 Put 7.500 0.420 0.420 0.000   24 0.420
BXBZY8 22/12/2016 Call 8.000 1.885 1.885 0.000   0 1.885
BXBB19 22/12/2016 Put 8.000 0.570 0.570 0.000   0 0.570
BXBB89 22/12/2016 Call 8.500 1.590 1.590 0.000   0 1.590
BXBB99 22/12/2016 Put 8.500 0.755 0.755 0.000   0 0.755
BXBZW8 22/12/2016 Call 9.000 1.330 1.330 0.000   0 1.330
BXBZX8 22/12/2016 Put 9.000 0.970 0.970 0.000   0 0.970
BXBBH9 22/12/2016 Call 9.500 1.100 1.100 0.000   0 1.100
BXBBI9 22/12/2016 Put 9.500 1.215 1.215 0.000   0 1.215
BXBB29 22/12/2016 Call 10.000 0.900 0.900 0.000   0 0.900
BXBB39 22/12/2016 Put 10.000 1.495 1.495 0.000   0 1.495
BXBBF9 22/12/2016 Call 10.500 0.725 0.725 0.000   0 0.725
BXBBG9 22/12/2016 Put 10.500 1.800 1.800 0.000   0 1.800
BXBB69 22/12/2016 Call 11.000 0.580 0.580 0.000   0 0.580
BXBB79 22/12/2016 Put 11.000 2.135 2.135 0.000   25 2.135
BXBET9 22/12/2016 Call 11.500 0.460 0.460 0.000   0 0.460
BXBEU9 22/12/2016 Put 11.500 2.490 2.490 0.000   0 2.490

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.