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 9.530 Up 0.170 9.510 9.600 9.470 9.560 9.460 4,306,328 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT39 27/11/2014 Call 7.250 2.295 2.295 0.000   0 2.295
BXBT49 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSU9 27/11/2014 Call 7.500 2.045 2.045 0.000   0 2.045
BXBSV9 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
BXBQH9 27/11/2014 Call 7.750 1.795 1.795 0.000   0 1.795
BXBQI9 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.000
BXBNT9 27/11/2014 Call 8.000 1.550 1.550 0.000   0 1.550
BXBNU9 27/11/2014 Put 8.000 0.001 0.001 0.000   0 0.001
BXBNW9 27/11/2014 Call 8.250 1.300 1.300 0.000   0 1.300
BXBNV9 27/11/2014 Put 8.250 0.002 0.002 0.000   0 0.002
BXBNX9 27/11/2014 Call 8.500 1.050 1.050 0.000   0 1.050
BXBNY9 27/11/2014 Put 8.500 0.007 0.007 0.000   400 0.007
BXBP19 27/11/2014 Call 8.750 0.810 0.810 0.000   0 0.810
BXBNZ9 27/11/2014 Put 8.750 0.015 0.015 0.000   20 0.015
BXBP29 27/11/2014 Call 9.000 0.575 0.575 0.000   0 0.575
BXBP39 27/11/2014 Put 9.000 0.035 0.035 0.000   825 0.035
BXBXN9 27/11/2014 Call 9.010 0.565 0.565 0.000   0 0.565
BXBXM9 27/11/2014 Put 9.010 0.040 0.040 0.000   0 0.040
BXBP59 27/11/2014 Call 9.250 0.365 0.365 0.000   1,140 0.365
BXBP49 27/11/2014 Put 9.250 0.075 0.075 0.000   3,897 0.075
BXBXW9 27/11/2014 Call 9.260 0.355 0.355 0.000   0 0.355
BXBXY9 27/11/2014 Put 9.260 0.080 0.080 0.000   60 0.080
BXBP69 27/11/2014 Call 9.500 0.195 0.195 0.170 130 3,106 0.195
BXBP79 27/11/2014 Put 9.500 0.155 0.155 0.170 40 491 0.155
BXBXO9 27/11/2014 Call 9.510 0.185 0.185 0.000   225 0.185
BXBXP9 27/11/2014 Put 9.510 0.160 0.160 0.000   2,204 0.160
BXBP99 27/11/2014 Call 9.750 0.080 0.080 0.000   11,214 0.080
BXBP89 27/11/2014 Put 9.750 0.290 0.290 0.000   1,865 0.290
BXBPK9 27/11/2014 Call 10.000 0.025 0.025 0.000   1,379 0.025
BXBPL9 27/11/2014 Put 10.000 0.480 0.480 0.000   0 0.480
BXBXR9 27/11/2014 Call 10.010 0.025 0.025 0.000   0 0.025
BXBXQ9 27/11/2014 Put 10.010 0.485 0.485 0.000   0 0.485
BXBQL9 27/11/2014 Call 10.250 0.006 0.006 0.000   0 0.006
BXBQM9 27/11/2014 Put 10.250 0.720 0.720 0.000   0 0.720
BXBPN9 27/11/2014 Call 10.500 0.001 0.001 0.000   0 0.001
BXBPM9 27/11/2014 Put 10.500 0.970 0.970 0.000   0 0.970
BXBQN9 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
BXBQO9 27/11/2014 Put 10.750 1.220 1.220 0.000   0 1.220
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNR9 27/11/2014 Put 11.000 1.470 1.470 0.000   0 1.470
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQK9 27/11/2014 Put 11.250 1.720 1.720 0.000   0 1.720
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNQ9 27/11/2014 Put 11.500 1.970 1.970 0.000   0 1.970
BXBW49 27/11/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW59 27/11/2014 Put 11.750 2.225 2.225 0.000   0 2.225
BXBKS9 18/12/2014 Call 0.010 9.555 9.555 0.000   25 9.555
BXBV88 18/12/2014 Call 5.000 4.545 4.545 0.000   0 4.545
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.100 4.100 0.000   0 4.100
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.640 3.640 0.000   0 3.640
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.000
BXBVD8 18/12/2014 Call 6.360 3.195 3.195 0.000   0 3.195
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.000
BXBYL8 18/12/2014 Call 6.800 2.755 2.755 0.000   0 2.755
BXBYM8 18/12/2014 Put 6.800 0.000 0.000 0.000   50 0.000
BXBVG8 18/12/2014 Call 6.820 2.735 2.735 0.000   0 2.735
BXBVF8 18/12/2014 Put 6.820 0.000 0.000 0.000   63 0.000
BXBEN9 18/12/2014 Call 7.010 2.550 2.550 0.000   1,124 2.550
BXBEO9 18/12/2014 Put 7.010 0.000 0.000 0.000   0 0.000
BXBVH8 18/12/2014 Call 7.270 2.290 2.290 0.000   0 2.290
BXBVI8 18/12/2014 Put 7.270 0.001 0.001 0.000   64 0.001
BXBZ68 18/12/2014 Call 7.470 2.095 2.095 0.000   0 2.095
BXBZ78 18/12/2014 Put 7.470 0.002 0.002 0.000   0 0.002
BXBVK8 18/12/2014 Call 7.720 1.845 1.845 0.000   0 1.845
BXBVJ8 18/12/2014 Put 7.720 0.005 0.005 0.000   0 0.005
BXBZI8 18/12/2014 Call 7.920 1.645 1.645 0.000   0 1.645
BXBZJ8 18/12/2014 Put 7.920 0.008 0.008 0.000   30 0.008
BXBVL8 18/12/2014 Call 8.180 1.390 1.390 0.000   16 1.390
BXBVM8 18/12/2014 Put 8.180 0.015 0.015 0.000   241 0.015
BXBM29 18/12/2014 Call 8.190 1.380 1.380 0.000   430 1.380
BXBM39 18/12/2014 Put 8.190 0.015 0.015 0.000   0 0.015
BXBZ88 18/12/2014 Call 8.380 1.195 1.195 0.000   0 1.195
BXBZ98 18/12/2014 Put 8.380 0.020 0.020 0.000   28 0.020
BXBIR9 18/12/2014 Call 8.630 0.955 0.955 0.000   0 0.955
BXBIS9 18/12/2014 Put 8.630 0.035 0.035 0.000   800 0.035
BXBZE8 18/12/2014 Call 8.830 0.770 0.770 0.000   0 0.770
BXBZF8 18/12/2014 Put 8.830 0.050 0.050 0.000   80 0.050
BXBIT9 18/12/2014 Call 9.090 0.545 0.545 0.000   712 0.545
BXBIU9 18/12/2014 Put 9.090 0.085 0.085 0.000   172 0.085
BXBZA8 18/12/2014 Call 9.280 0.400 0.400 0.440 40 1,704 0.400
BXBZB8 18/12/2014 Put 9.280 0.125 0.125 0.120 40 240 0.125
BXBXZ9 18/12/2014 Call 9.290 0.390 0.390 0.000   0 0.390
BXBY19 18/12/2014 Put 9.290 0.130 0.130 0.000   60 0.130
BXBIP9 18/12/2014 Call 9.540 0.235 0.235 0.000   4,913 0.235
BXBIQ9 18/12/2014 Put 9.540 0.220 0.220 0.000   360 0.220
BXBZG8 18/12/2014 Call 9.730 0.145 0.145 0.140 78 2,607 0.145
BXBZH8 18/12/2014 Put 9.730 0.315 0.315 0.000   0 0.315
BXBL49 18/12/2014 Call 9.990 0.065 0.065 0.000   1,771 0.065
BXBL59 18/12/2014 Put 9.990 0.495 0.495 0.000   0 0.495
BXBZC8 18/12/2014 Call 10.180 0.030 0.030 0.000   1,388 0.030
BXBZD8 18/12/2014 Put 10.180 0.660 0.660 0.000   0 0.660
BXBM89 18/12/2014 Call 10.450 0.010 0.010 0.000   0 0.010
BXBM99 18/12/2014 Put 10.450 0.920 0.920 0.000   15 0.920
BXBBY9 18/12/2014 Call 10.640 0.004 0.004 0.000   0 0.004
BXBBZ9 18/12/2014 Put 10.640 1.110 1.110 0.000   0 1.110
BXBCK9 18/12/2014 Call 10.870 0.001 0.001 0.000   0 0.001
BXBCL9 18/12/2014 Put 10.870 1.340 1.340 0.000   0 1.340
BXBVT9 18/12/2014 Call 11.360 0.000 0.000 0.000   0 0.000
BXBVU9 18/12/2014 Put 11.360 1.830 1.830 0.000   0 1.830
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.000
BXBW79 18/12/2014 Put 11.580 2.065 2.065 0.000   0 2.065
BXBT59 29/01/2015 Call 7.250 2.335 2.335 0.000   0 2.335
BXBT69 29/01/2015 Put 7.250 0.015 0.015 0.000   0 0.015
BXBSW9 29/01/2015 Call 7.500 2.090 2.090 0.000   0 2.090
BXBSX9 29/01/2015 Put 7.500 0.020 0.020 0.000   0 0.020
BXBRJ9 29/01/2015 Call 7.750 1.845 1.845 0.000   0 1.845
BXBRK9 29/01/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBRH9 29/01/2015 Call 8.000 1.600 1.600 0.000   0 1.600
BXBRI9 29/01/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBR29 29/01/2015 Call 8.250 1.355 1.355 0.000   0 1.355
BXBR39 29/01/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBR69 29/01/2015 Call 8.500 1.120 1.120 0.000   0 1.120
BXBR79 29/01/2015 Put 8.500 0.045 0.045 0.000   46 0.045
BXBRF9 29/01/2015 Call 8.750 0.895 0.895 0.000   0 0.895
BXBRG9 29/01/2015 Put 8.750 0.070 0.070 0.000   20 0.070
BXBRN9 29/01/2015 Call 9.000 0.685 0.685 0.000   225 0.685
BXBRO9 29/01/2015 Put 9.000 0.105 0.105 0.000   40 0.105
BXBQT9 29/01/2015 Call 9.250 0.495 0.495 0.000   0 0.495
BXBQU9 29/01/2015 Put 9.250 0.165 0.165 0.000   81 0.165
BXBQX9 29/01/2015 Call 9.500 0.340 0.340 0.340 370 800 0.340
BXBQY9 29/01/2015 Put 9.500 0.255 0.255 0.000   0 0.255
BXBR89 29/01/2015 Call 9.750 0.215 0.215 0.200 95 2,033 0.215
BXBR99 29/01/2015 Put 9.750 0.380 0.380 0.000   0 0.380
BXBRL9 29/01/2015 Call 10.000 0.130 0.130 0.000 170 3,470 0.130
BXBRM9 29/01/2015 Put 10.000 0.545 0.545 0.000   0 0.545
BXBQV9 29/01/2015 Call 10.250 0.070 0.070 0.000   500 0.070
BXBQW9 29/01/2015 Put 10.250 0.740 0.740 0.000   300 0.740
BXBQZ9 29/01/2015 Call 10.500 0.040 0.040 0.000   0 0.040
BXBR19 29/01/2015 Put 10.500 0.970 0.970 0.000   0 0.970
BXBQR9 29/01/2015 Call 10.750 0.025 0.025 0.000   0 0.025
BXBQS9 29/01/2015 Put 10.750 1.220 1.220 0.000   0 1.220
BXBQP9 29/01/2015 Call 11.000 0.015 0.015 0.000   0 0.015
BXBQQ9 29/01/2015 Put 11.000 1.470 1.470 0.000   0 1.470
BXBR49 29/01/2015 Call 11.250 0.009 0.009 0.000   0 0.009
BXBR59 29/01/2015 Put 11.250 1.720 1.720 0.000   0 1.720
BXBVV9 29/01/2015 Call 11.500 0.005 0.005 0.000   0 0.005
BXBVW9 29/01/2015 Put 11.500 1.970 1.970 0.000   0 1.970
BXBW89 29/01/2015 Call 11.750 0.003 0.003 0.000   0 0.003
BXBW99 29/01/2015 Put 11.750 2.220 2.220 0.000   0 2.220
BXBV59 26/02/2015 Call 7.500 2.100 2.100 0.000   0 2.100
BXBV69 26/02/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBV99 26/02/2015 Call 7.750 1.860 1.860 0.000   0 1.860
BXBVA9 26/02/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBVJ9 26/02/2015 Call 8.000 1.625 1.625 0.000   0 1.625
BXBVK9 26/02/2015 Put 8.000 0.035 0.035 0.000   0 0.035
BXBUO9 26/02/2015 Call 8.250 1.395 1.395 0.000   0 1.395
BXBUP9 26/02/2015 Put 8.250 0.045 0.045 0.000   0 0.045
BXBV19 26/02/2015 Call 8.500 1.170 1.170 0.000   140 1.170
BXBV29 26/02/2015 Put 8.500 0.065 0.065 0.000   0 0.065
BXBV79 26/02/2015 Call 8.750 0.955 0.955 0.000   0 0.955
BXBV89 26/02/2015 Put 8.750 0.100 0.100 0.000   300 0.100
BXBVH9 26/02/2015 Call 9.000 0.760 0.760 0.000   0 0.760
BXBVI9 26/02/2015 Put 9.000 0.145 0.145 0.000   0 0.145
BXBUS9 26/02/2015 Call 9.250 0.580 0.580 0.000   0 0.580
BXBUT9 26/02/2015 Put 9.250 0.215 0.215 0.000   0 0.215
BXBUY9 26/02/2015 Call 9.500 0.425 0.425 0.000   0 0.425
BXBUZ9 26/02/2015 Put 9.500 0.310 0.310 0.000   0 0.310
BXBVD9 26/02/2015 Call 9.750 0.295 0.295 0.000   0 0.295
BXBVE9 26/02/2015 Put 9.750 0.435 0.435 0.000   408 0.435
BXBUU9 26/02/2015 Call 10.000 0.195 0.195 0.000   250 0.195
BXBUV9 26/02/2015 Put 10.000 0.590 0.590 0.000   0 0.590
BXBV39 26/02/2015 Call 10.250 0.125 0.125 0.000   0 0.125
BXBV49 26/02/2015 Put 10.250 0.780 0.780 0.000   0 0.780
BXBVB9 26/02/2015 Call 10.500 0.080 0.080 0.000   0 0.080
BXBVC9 26/02/2015 Put 10.500 0.995 0.995 0.000   0 0.995
BXBVF9 26/02/2015 Call 10.750 0.050 0.050 0.000   0 0.050
BXBVG9 26/02/2015 Put 10.750 1.230 1.230 0.000   0 1.230
BXBUW9 26/02/2015 Call 11.000 0.035 0.035 0.000   0 0.035
BXBUX9 26/02/2015 Put 11.000 1.475 1.475 0.000   0 1.475
BXBVP9 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
BXBVQ9 26/02/2015 Put 11.250 1.725 1.725 0.000   0 1.725
BXBVX9 26/02/2015 Call 11.500 0.020 0.020 0.000   0 0.020
BXBVY9 26/02/2015 Put 11.500 1.970 1.970 0.000   0 1.970
BXBWA9 26/02/2015 Call 11.750 0.010 0.010 0.000   0 0.010
BXBWB9 26/02/2015 Put 11.750 2.220 2.220 0.000   0 2.220
BXBLU9 26/03/2015 Call 0.010 9.460 9.460 0.000 4,250 42,186 9.460
BXBJ89 26/03/2015 Call 5.910 3.680 3.680 0.000   0 3.680
BXBJ99 26/03/2015 Put 5.910 0.003 0.003 0.000   125 0.003
BXBJA9 26/03/2015 Call 6.360 3.235 3.235 0.000   0 3.235
BXBJB9 26/03/2015 Put 6.360 0.010 0.010 0.000   0 0.010
BXBYN8 26/03/2015 Call 6.800 2.805 2.805 0.000   0 2.805
BXBYO8 26/03/2015 Put 6.800 0.020 0.020 0.000   100 0.020
BXBJ29 26/03/2015 Call 6.820 2.785 2.785 0.000   0 2.785
BXBJ39 26/03/2015 Put 6.820 0.020 0.020 0.000   31 0.020
BXBJC9 26/03/2015 Call 7.270 2.345 2.345 0.000   0 2.345
BXBJD9 26/03/2015 Put 7.270 0.030 0.030 0.000   31 0.030
BXBT79 26/03/2015 Call 7.500 2.120 2.120 0.000   0 2.120
BXBT89 26/03/2015 Put 7.500 0.035 0.035 0.000   0 0.035
BXBIZ9 26/03/2015 Call 7.720 1.910 1.910 0.000   0 1.910
BXBJ19 26/03/2015 Put 7.720 0.040 0.040 0.000   0 0.040
BXBRX9 26/03/2015 Call 7.950 1.690 1.690 0.000   0 1.690
BXBRY9 26/03/2015 Put 7.950 0.050 0.050 0.000   0 0.050
BXBIX9 26/03/2015 Call 8.180 1.475 1.475 0.000   0 1.475
BXBIY9 26/03/2015 Put 8.180 0.070 0.070 0.000   180 0.070
BXBS29 26/03/2015 Call 8.400 1.275 1.275 0.000   0 1.275
BXBS39 26/03/2015 Put 8.400 0.095 0.095 0.000   0 0.095
BXBJ69 26/03/2015 Call 8.630 1.075 1.075 0.000   0 1.075
BXBJ79 26/03/2015 Put 8.630 0.130 0.130 0.000   243 0.130
BXBRR9 26/03/2015 Call 8.860 0.890 0.890 0.000   0 0.890
BXBRS9 26/03/2015 Put 8.860 0.180 0.180 0.000   15 0.180
BXBIV9 26/03/2015 Call 9.090 0.715 0.715 0.000   200 0.715
BXBIW9 26/03/2015 Put 9.090 0.245 0.245 0.000   210 0.245
BXBS49 26/03/2015 Call 9.310 0.565 0.565 0.000   22 0.565
BXBS59 26/03/2015 Put 9.310 0.325 0.325 0.000   50 0.325
BXBJ49 26/03/2015 Call 9.540 0.425 0.425 0.000   190 0.425
BXBJ59 26/03/2015 Put 9.540 0.425 0.425 0.000   55 0.425
BXBRP9 26/03/2015 Call 9.770 0.310 0.310 0.000   0 0.310
BXBRQ9 26/03/2015 Put 9.770 0.550 0.550 0.000   290 0.550
BXBL69 26/03/2015 Call 9.990 0.225 0.225 0.000   230 0.225
BXBL79 26/03/2015 Put 9.990 0.690 0.690 0.000   0 0.690
BXBRZ9 26/03/2015 Call 10.220 0.155 0.155 0.000   470 0.155
BXBS19 26/03/2015 Put 10.220 0.855 0.855 0.000   0 0.855
BXBMA9 26/03/2015 Call 10.450 0.105 0.105 0.000   246 0.105
BXBMB9 26/03/2015 Put 10.450 1.040 1.040 0.000   0 1.040
BXBRT9 26/03/2015 Call 10.670 0.075 0.075 0.000   0 0.075
BXBRU9 26/03/2015 Put 10.670 1.230 1.230 0.000   0 1.230
BXBZK8 26/03/2015 Call 10.870 0.055 0.055 0.000   0 0.055
BXBZL8 26/03/2015 Put 10.870 1.415 1.415 0.000   0 1.415
BXBSO9 26/03/2015 Call 11.130 0.040 0.040 0.000   197 0.040
BXBSP9 26/03/2015 Put 11.130 1.660 1.660 0.000   0 1.660
BXBWC9 26/03/2015 Call 11.580 0.035 0.035 0.000   0 0.035
BXBWD9 26/03/2015 Put 11.580 2.100 2.100 0.000   0 2.100
BXBY29 23/04/2015 Call 7.500 2.125 2.125 0.000   0 2.125
BXBY39 23/04/2015 Put 7.500 0.035 0.035 0.000   0 0.035
BXBY49 23/04/2015 Call 7.750 1.880 1.880 0.000   0 1.880
BXBY59 23/04/2015 Put 7.750 0.050 0.050 0.000   0 0.050
BXBY69 23/04/2015 Call 8.000 1.645 1.645 0.000   0 1.645
BXBY79 23/04/2015 Put 8.000 0.065 0.065 0.000   0 0.065
BXBY89 23/04/2015 Call 8.250 1.415 1.415 0.000   0 1.415
BXBY99 23/04/2015 Put 8.250 0.095 0.095 0.000   0 0.095
BXBYA9 23/04/2015 Call 8.500 1.190 1.190 0.000   0 1.190
BXBYB9 23/04/2015 Put 8.500 0.130 0.130 0.000   0 0.130
BXBYC9 23/04/2015 Call 8.750 0.985 0.985 0.000   0 0.985
BXBYD9 23/04/2015 Put 8.750 0.180 0.180 0.000   0 0.180
BXBYE9 23/04/2015 Call 9.000 0.790 0.790 0.000   0 0.790
BXBYF9 23/04/2015 Put 9.000 0.245 0.245 0.000   0 0.245
BXBYG9 23/04/2015 Call 9.250 0.615 0.615 0.000   0 0.615
BXBYH9 23/04/2015 Put 9.250 0.330 0.330 0.000   0 0.330
BXBYI9 23/04/2015 Call 9.500 0.465 0.465 0.000   0 0.465
BXBYJ9 23/04/2015 Put 9.500 0.440 0.440 0.000   0 0.440
BXBYK9 23/04/2015 Call 9.750 0.345 0.345 0.000   0 0.345
BXBYL9 23/04/2015 Put 9.750 0.570 0.570 0.000   0 0.570
BXBYM9 23/04/2015 Call 10.000 0.245 0.245 0.000   0 0.245
BXBYN9 23/04/2015 Put 10.000 0.725 0.725 0.000   0 0.725
BXBYO9 23/04/2015 Call 10.250 0.170 0.170 0.000   0 0.170
BXBYP9 23/04/2015 Put 10.250 0.905 0.905 0.000   0 0.905
BXBYQ9 23/04/2015 Call 10.500 0.115 0.115 0.000   0 0.115
BXBYR9 23/04/2015 Put 10.500 1.100 1.100 0.000   0 1.100
BXBYS9 23/04/2015 Call 10.750 0.075 0.075 0.000   0 0.075
BXBYT9 23/04/2015 Put 10.750 1.315 1.315 0.000   0 1.315
BXBYU9 23/04/2015 Call 11.000 0.055 0.055 0.000   0 0.055
BXBYV9 23/04/2015 Put 11.000 1.535 1.535 0.000   0 1.535
BXBKT9 25/06/2015 Call 0.010 9.530 9.530 0.000   0 9.530
BXBW58 25/06/2015 Call 5.000 4.580 4.580 0.000   0 4.580
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.135 4.135 0.000   0 4.135
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.000
BXBW98 25/06/2015 Call 5.910 3.680 3.680 0.000   0 3.680
BXBW88 25/06/2015 Put 5.910 0.002 0.002 0.000   0 0.002
BXBWA8 25/06/2015 Call 6.360 3.235 3.235 0.000   0 3.235
BXBWB8 25/06/2015 Put 6.360 0.006 0.006 0.000   0 0.006
BXBYP8 25/06/2015 Call 6.800 2.800 2.800 0.000   0 2.800
BXBYQ8 25/06/2015 Put 6.800 0.015 0.015 0.000   0 0.015
BXBWD8 25/06/2015 Call 6.820 2.780 2.780 0.000   0 2.780
BXBWC8 25/06/2015 Put 6.820 0.015 0.015 0.000   31 0.015
BXBWE8 25/06/2015 Call 7.270 2.345 2.345 0.000   0 2.345
BXBWF8 25/06/2015 Put 7.270 0.035 0.035 0.000   0 0.035
BXBT99 25/06/2015 Call 7.500 2.125 2.125 0.000   0 2.125
BXBTA9 25/06/2015 Put 7.500 0.045 0.045 0.000   0 0.045
BXBWH8 25/06/2015 Call 7.720 1.915 1.915 0.000   0 1.915
BXBWG8 25/06/2015 Put 7.720 0.065 0.065 0.000   0 0.065
BXBS69 25/06/2015 Call 7.950 1.705 1.705 0.000   0 1.705
BXBS79 25/06/2015 Put 7.950 0.085 0.085 0.000   0 0.085
BXBWI8 25/06/2015 Call 8.180 1.505 1.505 0.000   516 1.505
BXBWJ8 25/06/2015 Put 8.180 0.115 0.115 0.000   61 0.115
BXBSI9 25/06/2015 Call 8.400 1.315 1.315 0.000   0 1.315
BXBSJ9 25/06/2015 Put 8.400 0.150 0.150 0.000   0 0.150
BXBJG9 25/06/2015 Call 8.630 1.130 1.130 0.000   30 1.130
BXBJH9 25/06/2015 Put 8.630 0.200 0.200 0.000   3,030 0.200
BXBSA9 25/06/2015 Call 8.860 0.960 0.960 0.000   0 0.960
BXBSB9 25/06/2015 Put 8.860 0.260 0.260 0.000   70 0.260
BXBJE9 25/06/2015 Call 9.090 0.800 0.800 0.000   56 0.800
BXBJF9 25/06/2015 Put 9.090 0.335 0.335 0.000   2,100 0.335
BXBSG9 25/06/2015 Call 9.310 0.665 0.665 0.000   0 0.665
BXBSH9 25/06/2015 Put 9.310 0.425 0.425 0.000   5 0.425
BXBJI9 25/06/2015 Call 9.540 0.535 0.535 0.000   30 0.535
BXBJJ9 25/06/2015 Put 9.540 0.530 0.530 0.000   30 0.530
BXBSC9 25/06/2015 Call 9.770 0.425 0.425 0.000   20 0.425
BXBSD9 25/06/2015 Put 9.770 0.650 0.650 0.000   57 0.650
BXBL89 25/06/2015 Call 9.990 0.330 0.330 0.000   466 0.330
BXBL99 25/06/2015 Put 9.990 0.780 0.780 0.000   0 0.780
BXBSE9 25/06/2015 Call 10.220 0.250 0.250 0.000   0 0.250
BXBSF9 25/06/2015 Put 10.220 0.930 0.930 0.000   0 0.930
BXBMC9 25/06/2015 Call 10.450 0.185 0.185 0.000   0 0.185
BXBMD9 25/06/2015 Put 10.450 1.100 1.100 0.000   0 1.100
BXBS89 25/06/2015 Call 10.670 0.135 0.135 0.000   102 0.135
BXBS99 25/06/2015 Put 10.670 1.275 1.275 0.000   0 1.275
BXBZM8 25/06/2015 Call 10.870 0.105 0.105 0.000   200 0.105
BXBZN8 25/06/2015 Put 10.870 1.440 1.440 0.000   0 1.440
BXBSQ9 25/06/2015 Call 11.130 0.070 0.070 0.000   0 0.070
BXBSR9 25/06/2015 Put 11.130 1.670 1.670 0.000   0 1.670
BXBWE9 25/06/2015 Call 11.580 0.030 0.030 0.000   0 0.030
BXBWF9 25/06/2015 Put 11.580 2.095 2.095 0.000   0 2.095
BXBUI9 24/09/2015 Call 6.360 3.235 3.235 0.000   0 3.235
BXBUJ9 24/09/2015 Put 6.360 0.025 0.025 0.000   0 0.025
BXBYR8 24/09/2015 Call 6.800 2.805 2.805 0.000   0 2.805
BXBYS8 24/09/2015 Put 6.800 0.040 0.040 0.000   0 0.040
BXBU49 24/09/2015 Call 6.820 2.785 2.785 0.000   0 2.785
BXBU59 24/09/2015 Put 6.820 0.040 0.040 0.000   0 0.040
BXBUG9 24/09/2015 Call 7.270 2.355 2.355 0.000   0 2.355
BXBUH9 24/09/2015 Put 7.270 0.070 0.070 0.000   0 0.070
BXBXS9 24/09/2015 Call 7.500 2.145 2.145 0.000   0 2.145
BXBXT9 24/09/2015 Put 7.500 0.090 0.090 0.000   0 0.090
BXBU29 24/09/2015 Call 7.720 1.945 1.945 0.000   0 1.945
BXBU39 24/09/2015 Put 7.720 0.115 0.115 0.000   0 0.115
BXBXK9 24/09/2015 Call 7.950 1.745 1.745 0.000   0 1.745
BXBXL9 24/09/2015 Put 7.950 0.145 0.145 0.000   0 0.145
BXBUE9 24/09/2015 Call 8.180 1.550 1.550 0.000   0 1.550
BXBUF9 24/09/2015 Put 8.180 0.185 0.185 0.000   0 0.185
BXBWU9 24/09/2015 Call 8.400 1.375 1.375 0.000   0 1.375
BXBWV9 24/09/2015 Put 8.400 0.235 0.235 0.000   0 0.235
BXBU69 24/09/2015 Call 8.630 1.205 1.205 0.000   0 1.205
BXBU79 24/09/2015 Put 8.630 0.295 0.295 0.000   0 0.295
BXBWO9 24/09/2015 Call 8.860 1.045 1.045 0.000   0 1.045
BXBWP9 24/09/2015 Put 8.860 0.370 0.370 0.000   0 0.370
BXBUA9 24/09/2015 Call 9.090 0.895 0.895 0.000   0 0.895
BXBUB9 24/09/2015 Put 9.090 0.460 0.460 0.000   0 0.460
BXBWW9 24/09/2015 Call 9.310 0.765 0.765 0.000   0 0.765
BXBWX9 24/09/2015 Put 9.310 0.550 0.550 0.000   0 0.550
BXBU89 24/09/2015 Call 9.540 0.640 0.640 0.000   0 0.640
BXBU99 24/09/2015 Put 9.540 0.660 0.660 0.000   0 0.660
BXBWM9 24/09/2015 Call 9.770 0.530 0.530 0.000   0 0.530
BXBWN9 24/09/2015 Put 9.770 0.775 0.775 0.000   0 0.775
BXBUC9 24/09/2015 Call 9.990 0.435 0.435 0.000   200 0.435
BXBUD9 24/09/2015 Put 9.990 0.900 0.900 0.000   0 0.900
BXBWS9 24/09/2015 Call 10.220 0.350 0.350 0.000   200 0.350
BXBWT9 24/09/2015 Put 10.220 1.045 1.045 0.000   0 1.045
BXBUM9 24/09/2015 Call 10.450 0.275 0.275 0.000   0 0.275
BXBUN9 24/09/2015 Put 10.450 1.195 1.195 0.000   0 1.195
BXBWK9 24/09/2015 Call 10.670 0.215 0.215 0.000   0 0.215
BXBWL9 24/09/2015 Put 10.670 1.360 1.360 0.000   0 1.360
BXBZO8 24/09/2015 Call 10.870 0.170 0.170 0.000   200 0.170
BXBZP8 24/09/2015 Put 10.870 1.515 1.515 0.000   0 1.515
BXBWQ9 24/09/2015 Call 11.130 0.125 0.125 0.000   0 0.125
BXBWR9 24/09/2015 Put 11.130 1.735 1.735 0.000   0 1.735
BXBSK9 24/09/2015 Call 11.360 0.095 0.095 0.000   200 0.095
BXBSL9 24/09/2015 Put 11.360 1.935 1.935 0.000   0 1.935
BXBWG9 24/09/2015 Call 11.810 0.050 0.050 0.000   200 0.050
BXBWH9 24/09/2015 Put 11.810 2.335 2.335 0.000   0 2.335
BXBKU9 17/12/2015 Call 0.010 9.480 9.480 0.000   0 9.480
BXBJS9 17/12/2015 Call 5.910 3.680 3.680 0.000   0 3.680
BXBJT9 17/12/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBJO9 17/12/2015 Call 6.360 3.235 3.235 0.000   0 3.235
BXBJP9 17/12/2015 Put 6.360 0.030 0.030 0.000   0 0.030
BXBYT8 17/12/2015 Call 6.800 2.815 2.815 0.000   0 2.815
BXBYU8 17/12/2015 Put 6.800 0.060 0.060 0.000   60 0.060
BXBJU9 17/12/2015 Call 6.820 2.795 2.795 0.000   0 2.795
BXBJV9 17/12/2015 Put 6.820 0.060 0.060 0.000   0 0.060
BXBJY9 17/12/2015 Call 7.270 2.380 2.380 0.000   0 2.380
BXBJZ9 17/12/2015 Put 7.270 0.105 0.105 0.000   31 0.105
BXBJQ9 17/12/2015 Call 7.720 1.985 1.985 0.000   50 1.985
BXBJR9 17/12/2015 Put 7.720 0.170 0.170 0.000   0 0.170
BXBJW9 17/12/2015 Call 8.180 1.610 1.610 0.000   360 1.610
BXBJX9 17/12/2015 Put 8.180 0.265 0.265 0.000   0 0.265
BXBJK9 17/12/2015 Call 8.630 1.280 1.280 0.000   0 1.280
BXBJL9 17/12/2015 Put 8.630 0.385 0.385 0.000   31 0.385
BXBK19 17/12/2015 Call 9.090 0.980 0.980 0.000   0 0.980
BXBK29 17/12/2015 Put 9.090 0.550 0.550 0.000   0 0.550
BXBJM9 17/12/2015 Call 9.540 0.730 0.730 0.000   54 0.730
BXBJN9 17/12/2015 Put 9.540 0.750 0.750 0.000   0 0.750
BXBLA9 17/12/2015 Call 9.990 0.525 0.525 0.000   0 0.525
BXBLB9 17/12/2015 Put 9.990 0.995 0.995 0.000   0 0.995
BXBME9 17/12/2015 Call 10.450 0.360 0.360 0.000   0 0.360
BXBMF9 17/12/2015 Put 10.450 1.290 1.290 0.000   0 1.290
BXBZQ8 17/12/2015 Call 10.870 0.250 0.250 0.000   0 0.250
BXBZR8 17/12/2015 Put 10.870 1.595 1.595 0.000   0 1.595
BXBSM9 17/12/2015 Call 11.360 0.155 0.155 0.000   0 0.155
BXBSN9 17/12/2015 Put 11.360 1.990 1.990 0.000   0 1.990
BXBWI9 17/12/2015 Call 11.810 0.100 0.100 0.000   0 0.100
BXBWJ9 17/12/2015 Put 11.810 2.385 2.385 0.000   0 2.385
BXBXU9 23/03/2016 Call 7.000 2.630 2.630 0.000   0 2.630
BXBXV9 23/03/2016 Put 7.000 0.105 0.105 0.000   50 0.105
BXBXI9 23/03/2016 Call 7.500 2.190 2.190 0.000   0 2.190
BXBXJ9 23/03/2016 Put 7.500 0.185 0.185 0.000   0 0.185
BXBXB9 23/03/2016 Call 8.000 1.785 1.785 0.000   0 1.785
BXBXC9 23/03/2016 Put 8.000 0.290 0.290 0.000   0 0.290
BXBX99 23/03/2016 Call 8.500 1.420 1.420 0.000   0 1.420
BXBXA9 23/03/2016 Put 8.500 0.430 0.430 0.000   0 0.430
BXBX59 23/03/2016 Call 9.000 1.095 1.095 0.000   0 1.095
BXBX69 23/03/2016 Put 9.000 0.610 0.610 0.000   0 0.610
BXBX79 23/03/2016 Call 9.500 0.820 0.820 0.000   0 0.820
BXBX89 23/03/2016 Put 9.500 0.835 0.835 0.000   0 0.835
BXBWY9 23/03/2016 Call 10.000 0.595 0.595 0.000   0 0.595
BXBWZ9 23/03/2016 Put 10.000 1.105 1.105 0.000   0 1.105
BXBX39 23/03/2016 Call 10.500 0.415 0.415 0.000   0 0.415
BXBX49 23/03/2016 Put 10.500 1.420 1.420 0.000   0 1.420
BXBXD9 23/03/2016 Call 11.000 0.280 0.280 0.000   0 0.280
BXBXF9 23/03/2016 Put 11.000 1.775 1.775 0.000   0 1.775
BXBX19 23/03/2016 Call 11.500 0.185 0.185 0.000   0 0.185
BXBX29 23/03/2016 Put 11.500 2.175 2.175 0.000   0 2.175
BXBXG9 23/03/2016 Call 12.000 0.120 0.120 0.000   0 0.120
BXBXH9 23/03/2016 Put 12.000 2.605 2.605 0.000   0 2.605
BXBRV9 23/06/2016 Call 5.910 3.675 3.675 0.000   0 3.675
BXBRW9 23/06/2016 Put 5.910 0.035 0.035 0.000   0 0.035
BXBQ99 23/06/2016 Call 6.360 3.240 3.240 0.000   0 3.240
BXBQA9 23/06/2016 Put 6.360 0.065 0.065 0.000   0 0.065
BXBYV8 23/06/2016 Call 6.800 2.825 2.825 0.000   0 2.825
BXBYW8 23/06/2016 Put 6.800 0.115 0.115 0.000   0 0.115
BXBPW9 23/06/2016 Call 6.820 2.805 2.805 0.000   0 2.805
BXBPX9 23/06/2016 Put 6.820 0.115 0.115 0.000   0 0.115
BXBPQ9 23/06/2016 Call 7.270 2.405 2.405 0.000   0 2.405
BXBPR9 23/06/2016 Put 7.270 0.185 0.185 0.000   0 0.185
BXBQ39 23/06/2016 Call 7.720 2.035 2.035 0.000   0 2.035
BXBQ49 23/06/2016 Put 7.720 0.270 0.270 0.000   50 0.270
BXBPU9 23/06/2016 Call 8.180 1.685 1.685 0.000   0 1.685
BXBPV9 23/06/2016 Put 8.180 0.390 0.390 0.000   0 0.390
BXBQ59 23/06/2016 Call 8.630 1.380 1.380 0.000   1,711 1.380
BXBQ69 23/06/2016 Put 8.630 0.530 0.530 0.000   0 0.530
BXBPS9 23/06/2016 Call 9.090 1.100 1.100 0.000   0 1.100
BXBPT9 23/06/2016 Put 9.090 0.705 0.705 0.000   0 0.705
BXBQ19 23/06/2016 Call 9.540 0.860 0.860 0.000   0 0.860
BXBQ29 23/06/2016 Put 9.540 0.915 0.915 0.000   0 0.915
BXBQ79 23/06/2016 Call 9.990 0.660 0.660 0.000   0 0.660
BXBQ89 23/06/2016 Put 9.990 1.160 1.160 0.000   0 1.160
BXBPY9 23/06/2016 Call 10.450 0.495 0.495 0.000   0 0.495
BXBPZ9 23/06/2016 Put 10.450 1.440 1.440 0.000   0 1.440
BXBZS8 23/06/2016 Call 10.870 0.370 0.370 0.000   0 0.370
BXBZT8 23/06/2016 Put 10.870 1.730 1.730 0.000   0 1.730
BXBEP9 22/12/2016 Call 6.500 3.110 3.110 0.000   0 3.110
BXBEQ9 22/12/2016 Put 6.500 0.130 0.130 0.000   0 0.130
BXBZU8 22/12/2016 Call 7.000 2.665 2.665 0.000   0 2.665
BXBZV8 22/12/2016 Put 7.000 0.210 0.210 0.000   0 0.210
BXBB49 22/12/2016 Call 7.500 2.265 2.265 0.000   0 2.265
BXBB59 22/12/2016 Put 7.500 0.320 0.320 0.000   24 0.320
BXBZY8 22/12/2016 Call 8.000 1.895 1.895 0.000   0 1.895
BXBB19 22/12/2016 Put 8.000 0.455 0.455 0.000   0 0.455
BXBB89 22/12/2016 Call 8.500 1.565 1.565 0.000   0 1.565
BXBB99 22/12/2016 Put 8.500 0.615 0.615 0.000   20 0.615
BXBZW8 22/12/2016 Call 9.000 1.270 1.270 0.000   0 1.270
BXBZX8 22/12/2016 Put 9.000 0.810 0.810 0.000   0 0.810
BXBBH9 22/12/2016 Call 9.500 1.015 1.015 0.000   0 1.015
BXBBI9 22/12/2016 Put 9.500 1.040 1.040 0.000   0 1.040
BXBB29 22/12/2016 Call 10.000 0.795 0.795 0.000   0 0.795
BXBB39 22/12/2016 Put 10.000 1.300 1.300 0.000   0 1.300
BXBBF9 22/12/2016 Call 10.500 0.610 0.610 0.000   0 0.610
BXBBG9 22/12/2016 Put 10.500 1.600 1.600 0.000   0 1.600
BXBB69 22/12/2016 Call 11.000 0.460 0.460 0.000   0 0.460
BXBB79 22/12/2016 Put 11.000 1.935 1.935 0.000   25 1.935
BXBET9 22/12/2016 Call 11.500 0.345 0.345 0.000   0 0.345
BXBEU9 22/12/2016 Put 11.500 2.295 2.295 0.000   0 2.295

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.