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 0.070 9.410 9.440 9.400 9.480 9.395 2,593,832 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT19 30/10/2014 Call 7.250 2.185 2.185 0.000   0 2.115
BXBT29 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSS9 30/10/2014 Call 7.500 1.935 1.935 0.000   0 1.865
BXBST9 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
BXBQF9 30/10/2014 Call 7.750 1.685 1.685 0.000   0 1.615
BXBQG9 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
BXBMQ9 30/10/2014 Call 8.000 1.435 1.435 0.000   0 1.365
BXBMR9 30/10/2014 Put 8.000 0.000 0.000 0.000   30 0.000
BXBMT9 30/10/2014 Call 8.250 1.185 1.185 0.000   0 1.115
BXBMS9 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
BXBMU9 30/10/2014 Call 8.500 0.935 0.935 0.000   0 0.865
BXBMV9 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
BXBMX9 30/10/2014 Call 8.750 0.690 0.690 0.000   400 0.615
BXBMW9 30/10/2014 Put 8.750 0.000 0.000 0.000   1,570 0.000
BXBMY9 30/10/2014 Call 9.000 0.445 0.445 0.000   0 0.375
BXBMZ9 30/10/2014 Put 9.000 0.002 0.002 0.000   1,219 0.005
BXBTB9 30/10/2014 Call 9.010 0.435 0.435 0.000   0 0.365
BXBTC9 30/10/2014 Put 9.010 0.002 0.002 0.000   0 0.006
BXBN29 30/10/2014 Call 9.250 0.215 0.215 0.000   400 0.165
BXBN19 30/10/2014 Put 9.250 0.025 0.025 0.000   710 0.050
BXBTE9 30/10/2014 Call 9.260 0.210 0.210 0.000   253 0.160
BXBTD9 30/10/2014 Put 9.260 0.025 0.025 0.000   0 0.055
BXBN39 30/10/2014 Call 9.500 0.055 0.055 0.040 32 8,399 0.040
BXBN49 30/10/2014 Put 9.500 0.130 0.130 0.000   56 0.195
BXBTF9 30/10/2014 Call 9.510 0.055 0.055 0.000   170 0.040
BXBTG9 30/10/2014 Put 9.510 0.135 0.135 0.000   1,704 0.200
BXBN69 30/10/2014 Call 9.750 0.004 0.004 0.000   1,940 0.005
BXBN59 30/10/2014 Put 9.750 0.330 0.330 0.000   1,015 0.405
BXBN79 30/10/2014 Call 10.000 0.000 0.000 0.000   4,779 0.000
BXBN89 30/10/2014 Put 10.000 0.570 0.570 0.000   50 0.650
BXBQB9 30/10/2014 Call 10.250 0.000 0.000 0.000   50 0.000
BXBQC9 30/10/2014 Put 10.250 0.820 0.820 0.000   120 0.895
BXBNK9 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
BXBN99 30/10/2014 Put 10.500 1.070 1.070 0.000   0 1.145
BXBPO9 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
BXBPP9 30/10/2014 Put 10.750 1.320 1.320 0.000   0 1.395
BXBNL9 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNM9 30/10/2014 Put 11.000 1.570 1.570 0.000   0 1.640
BXBQD9 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQE9 30/10/2014 Put 11.250 1.820 1.820 0.000   0 1.890
BXBNO9 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNN9 30/10/2014 Put 11.500 2.070 2.070 0.000   0 2.140
BXBW29 30/10/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW39 30/10/2014 Put 11.750 2.320 2.320 0.000   0 2.390
BXBT39 27/11/2014 Call 7.250 2.200 2.200 0.000   0 2.130
BXBT49 27/11/2014 Put 7.250 0.001 0.001 0.000   0 0.001
BXBSU9 27/11/2014 Call 7.500 1.950 1.950 0.000   0 1.880
BXBSV9 27/11/2014 Put 7.500 0.002 0.002 0.000   0 0.003
BXBQH9 27/11/2014 Call 7.750 1.705 1.705 0.000   0 1.635
BXBQI9 27/11/2014 Put 7.750 0.005 0.005 0.000   0 0.006
BXBNT9 27/11/2014 Call 8.000 1.455 1.455 0.000   0 1.385
BXBNU9 27/11/2014 Put 8.000 0.010 0.010 0.000   0 0.010
BXBNW9 27/11/2014 Call 8.250 1.210 1.210 0.000   0 1.145
BXBNV9 27/11/2014 Put 8.250 0.015 0.015 0.000   0 0.020
BXBNX9 27/11/2014 Call 8.500 0.970 0.970 0.000   0 0.905
BXBNY9 27/11/2014 Put 8.500 0.025 0.025 0.000   400 0.030
BXBP19 27/11/2014 Call 8.750 0.735 0.735 0.000   0 0.675
BXBNZ9 27/11/2014 Put 8.750 0.040 0.040 0.000   20 0.045
BXBP29 27/11/2014 Call 9.000 0.515 0.515 0.000   0 0.465
BXBP39 27/11/2014 Put 9.000 0.070 0.070 0.000   825 0.085
BXBXN9 27/11/2014 Call 9.010 0.510 0.510 0.000   0 0.460
BXBXM9 27/11/2014 Put 9.010 0.070 0.070 0.000   0 0.085
BXBP59 27/11/2014 Call 9.250 0.325 0.325 0.000   840 0.290
BXBP49 27/11/2014 Put 9.250 0.120 0.120 0.000   3,797 0.150
BXBXW9 27/11/2014 Call 9.260 0.320 0.320 0.000   0 0.280
BXBXY9 27/11/2014 Put 9.260 0.120 0.120 0.000   60 0.155
BXBP69 27/11/2014 Call 9.500 0.180 0.180 0.000   2,723 0.155
BXBP79 27/11/2014 Put 9.500 0.205 0.205 0.000   491 0.270
BXBXO9 27/11/2014 Call 9.510 0.175 0.175 0.000   225 0.150
BXBXP9 27/11/2014 Put 9.510 0.205 0.205 0.000   300 0.275
BXBP99 27/11/2014 Call 9.750 0.080 0.080 0.000   11,214 0.070
BXBP89 27/11/2014 Put 9.750 0.350 0.350 0.000   1,865 0.445
BXBPK9 27/11/2014 Call 10.000 0.030 0.030 0.000   1,379 0.025
BXBPL9 27/11/2014 Put 10.000 0.570 0.570 0.000   0 0.660
BXBXR9 27/11/2014 Call 10.010 0.030 0.030 0.000   0 0.025
BXBXQ9 27/11/2014 Put 10.010 0.560 0.560 0.000   0 0.660
BXBQL9 27/11/2014 Call 10.250 0.009 0.009 0.000   0 0.009
BXBQM9 27/11/2014 Put 10.250 0.820 0.820 0.000   0 0.900
BXBPN9 27/11/2014 Call 10.500 0.002 0.002 0.000   0 0.002
BXBPM9 27/11/2014 Put 10.500 1.070 1.070 0.000   0 1.145
BXBQN9 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
BXBQO9 27/11/2014 Put 10.750 1.320 1.320 0.000   0 1.390
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNR9 27/11/2014 Put 11.000 1.570 1.570 0.000   0 1.640
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQK9 27/11/2014 Put 11.250 1.820 1.820 0.000   0 1.890
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNQ9 27/11/2014 Put 11.500 2.070 2.070 0.000   0 2.140
BXBW49 27/11/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW59 27/11/2014 Put 11.750 2.330 2.330 0.000   0 2.390
BXBKS9 18/12/2014 Call 0.010 9.460 9.460 0.000   25 9.390
BXBV88 18/12/2014 Call 5.000 4.450 4.450 0.000   0 4.380
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.005 4.005 0.000   0 3.930
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.550 3.550 0.000   0 3.475
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.000
BXBVD8 18/12/2014 Call 6.360 3.105 3.105 0.000   0 3.025
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.000
BXBYL8 18/12/2014 Call 6.800 2.675 2.675 0.000   0 2.590
BXBYM8 18/12/2014 Put 6.800 0.002 0.002 0.000   50 0.002
BXBVG8 18/12/2014 Call 6.820 2.645 2.645 0.000   0 2.570
BXBVF8 18/12/2014 Put 6.820 0.002 0.002 0.000   63 0.002
BXBEN9 18/12/2014 Call 7.010 2.460 2.460 0.000   1,124 2.380
BXBEO9 18/12/2014 Put 7.010 0.004 0.004 0.000   0 0.004
BXBVH8 18/12/2014 Call 7.270 2.200 2.200 0.000   0 2.125
BXBVI8 18/12/2014 Put 7.270 0.007 0.007 0.000   64 0.007
BXBZ68 18/12/2014 Call 7.470 2.000 2.000 0.000   0 1.925
BXBZ78 18/12/2014 Put 7.470 0.010 0.010 0.000   0 0.010
BXBVK8 18/12/2014 Call 7.720 1.755 1.755 0.000   0 1.680
BXBVJ8 18/12/2014 Put 7.720 0.015 0.015 0.000   0 0.015
BXBZI8 18/12/2014 Call 7.920 1.555 1.555 0.000   0 1.485
BXBZJ8 18/12/2014 Put 7.920 0.020 0.020 0.000   30 0.020
BXBVL8 18/12/2014 Call 8.180 1.305 1.305 0.000   16 1.235
BXBVM8 18/12/2014 Put 8.180 0.025 0.025 0.000   241 0.030
BXBM29 18/12/2014 Call 8.190 1.295 1.295 0.000   430 1.225
BXBM39 18/12/2014 Put 8.190 0.025 0.025 0.000   0 0.030
BXBZ88 18/12/2014 Call 8.380 1.115 1.115 0.000   0 1.050
BXBZ98 18/12/2014 Put 8.380 0.035 0.035 0.000   28 0.040
BXBIR9 18/12/2014 Call 8.630 0.880 0.880 0.000   0 0.820
BXBIS9 18/12/2014 Put 8.630 0.050 0.050 0.000   800 0.060
BXBZE8 18/12/2014 Call 8.830 0.705 0.705 0.000   0 0.655
BXBZF8 18/12/2014 Put 8.830 0.075 0.075 0.000   80 0.090
BXBIT9 18/12/2014 Call 9.090 0.495 0.495 0.000   712 0.455
BXBIU9 18/12/2014 Put 9.090 0.120 0.120 0.000   172 0.145
BXBZA8 18/12/2014 Call 9.280 0.360 0.360 0.000   1,138 0.330
BXBZB8 18/12/2014 Put 9.280 0.175 0.175 0.000   150 0.210
BXBXZ9 18/12/2014 Call 9.290 0.355 0.355 0.000   0 0.325
BXBY19 18/12/2014 Put 9.290 0.175 0.175 0.000   0 0.210
BXBIP9 18/12/2014 Call 9.540 0.215 0.215 0.220 228 4,913 0.195
BXBIQ9 18/12/2014 Put 9.540 0.280 0.280 0.000   360 0.335
BXBZG8 18/12/2014 Call 9.730 0.135 0.135 0.000   2,529 0.125
BXBZH8 18/12/2014 Put 9.730 0.390 0.390 0.000   0 0.460
BXBL49 18/12/2014 Call 9.990 0.060 0.060 0.000   1,771 0.060
BXBL59 18/12/2014 Put 9.990 0.575 0.575 0.000   0 0.665
BXBZC8 18/12/2014 Call 10.180 0.030 0.030 0.000   1,388 0.030
BXBZD8 18/12/2014 Put 10.180 0.750 0.750 0.000   0 0.835
BXBM89 18/12/2014 Call 10.450 0.010 0.010 0.000   0 0.010
BXBM99 18/12/2014 Put 10.450 1.020 1.020 0.000   10 1.090
BXBBY9 18/12/2014 Call 10.640 0.005 0.005 0.000   0 0.006
BXBBZ9 18/12/2014 Put 10.640 1.210 1.210 0.000   0 1.280
BXBCK9 18/12/2014 Call 10.870 0.002 0.002 0.000   0 0.002
BXBCL9 18/12/2014 Put 10.870 1.440 1.440 0.000   0 1.510
BXBVT9 18/12/2014 Call 11.360 0.000 0.000 0.000   0 0.000
BXBVU9 18/12/2014 Put 11.360 1.930 1.930 0.000   0 2.000
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.000
BXBW79 18/12/2014 Put 11.580 2.150 2.150 0.000   0 2.220
BXBT59 29/01/2015 Call 7.250 2.235 2.235 0.000   0 2.170
BXBT69 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.025
BXBSW9 29/01/2015 Call 7.500 1.990 1.990 0.000   0 1.925
BXBSX9 29/01/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBRJ9 29/01/2015 Call 7.750 1.750 1.750 0.000   0 1.680
BXBRK9 29/01/2015 Put 7.750 0.025 0.025 0.000   0 0.030
BXBRH9 29/01/2015 Call 8.000 1.505 1.505 0.000   0 1.445
BXBRI9 29/01/2015 Put 8.000 0.030 0.030 0.000   0 0.035
BXBR29 29/01/2015 Call 8.250 1.270 1.270 0.000   0 1.210
BXBR39 29/01/2015 Put 8.250 0.040 0.040 0.000   0 0.045
BXBR69 29/01/2015 Call 8.500 1.040 1.040 0.000   0 0.985
BXBR79 29/01/2015 Put 8.500 0.060 0.060 0.000   46 0.065
BXBRF9 29/01/2015 Call 8.750 0.820 0.820 0.000   0 0.775
BXBRG9 29/01/2015 Put 8.750 0.090 0.090 0.000   0 0.105
BXBRN9 29/01/2015 Call 9.000 0.620 0.620 0.000   225 0.585
BXBRO9 29/01/2015 Put 9.000 0.140 0.140 0.000   40 0.155
BXBQT9 29/01/2015 Call 9.250 0.440 0.440 0.000   0 0.420
BXBQU9 29/01/2015 Put 9.250 0.210 0.210 0.000   10 0.240
BXBQX9 29/01/2015 Call 9.500 0.295 0.295 0.000   800 0.280
BXBQY9 29/01/2015 Put 9.500 0.310 0.310 0.000   0 0.355
BXBR89 29/01/2015 Call 9.750 0.185 0.185 0.000   0 0.180
BXBR99 29/01/2015 Put 9.750 0.445 0.445 0.000   0 0.510
BXBRL9 29/01/2015 Call 10.000 0.105 0.105 0.000   3,470 0.105
BXBRM9 29/01/2015 Put 10.000 0.610 0.610 0.000   0 0.700
BXBQV9 29/01/2015 Call 10.250 0.060 0.060 0.000   500 0.060
BXBQW9 29/01/2015 Put 10.250 0.820 0.820 0.000   300 0.915
BXBQZ9 29/01/2015 Call 10.500 0.030 0.030 0.000   0 0.035
BXBR19 29/01/2015 Put 10.500 1.070 1.070 0.000   0 1.150
BXBQR9 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.020
BXBQS9 29/01/2015 Put 10.750 1.320 1.320 0.000   0 1.395
BXBQP9 29/01/2015 Call 11.000 0.010 0.010 0.000   0 0.010
BXBQQ9 29/01/2015 Put 11.000 1.570 1.570 0.000   0 1.640
BXBR49 29/01/2015 Call 11.250 0.007 0.007 0.000   0 0.006
BXBR59 29/01/2015 Put 11.250 1.820 1.820 0.000   0 1.890
BXBVV9 29/01/2015 Call 11.500 0.004 0.004 0.000   0 0.003
BXBVW9 29/01/2015 Put 11.500 2.070 2.070 0.000   0 2.140
BXBW89 29/01/2015 Call 11.750 0.002 0.002 0.000   0 0.002
BXBW99 29/01/2015 Put 11.750 2.325 2.325 0.000   0 2.390
BXBV59 26/02/2015 Call 7.500 2.010 2.010 0.000   0 1.945
BXBV69 26/02/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBV99 26/02/2015 Call 7.750 1.775 1.775 0.000   0 1.710
BXBVA9 26/02/2015 Put 7.750 0.035 0.035 0.000   0 0.035
BXBVJ9 26/02/2015 Call 8.000 1.540 1.540 0.000   0 1.480
BXBVK9 26/02/2015 Put 8.000 0.045 0.045 0.000   0 0.050
BXBUO9 26/02/2015 Call 8.250 1.315 1.315 0.000   0 1.260
BXBUP9 26/02/2015 Put 8.250 0.060 0.060 0.000   0 0.070
BXBV19 26/02/2015 Call 8.500 1.100 1.100 0.000   140 1.045
BXBV29 26/02/2015 Put 8.500 0.085 0.085 0.000   0 0.100
BXBV79 26/02/2015 Call 8.750 0.895 0.895 0.000   0 0.840
BXBV89 26/02/2015 Put 8.750 0.130 0.130 0.000   300 0.145
BXBVH9 26/02/2015 Call 9.000 0.710 0.710 0.000   0 0.660
BXBVI9 26/02/2015 Put 9.000 0.185 0.185 0.000   0 0.210
BXBUS9 26/02/2015 Call 9.250 0.540 0.540 0.000   0 0.500
BXBUT9 26/02/2015 Put 9.250 0.265 0.265 0.000   0 0.300
BXBUY9 26/02/2015 Call 9.500 0.400 0.400 0.000   0 0.360
BXBUZ9 26/02/2015 Put 9.500 0.375 0.375 0.000   0 0.415
BXBVD9 26/02/2015 Call 9.750 0.280 0.280 0.000   0 0.250
BXBVE9 26/02/2015 Put 9.750 0.510 0.510 0.000   408 0.555
BXBUU9 26/02/2015 Call 10.000 0.185 0.185 0.000   0 0.165
BXBUV9 26/02/2015 Put 10.000 0.675 0.675 0.000   0 0.725
BXBV39 26/02/2015 Call 10.250 0.120 0.120 0.000   0 0.105
BXBV49 26/02/2015 Put 10.250 0.870 0.870 0.000   0 0.925
BXBVB9 26/02/2015 Call 10.500 0.075 0.075 0.000   0 0.065
BXBVC9 26/02/2015 Put 10.500 1.085 1.085 0.000   0 1.145
BXBVF9 26/02/2015 Call 10.750 0.050 0.050 0.000   0 0.045
BXBVG9 26/02/2015 Put 10.750 1.320 1.320 0.000   0 1.390
BXBUW9 26/02/2015 Call 11.000 0.035 0.035 0.000   0 0.030
BXBUX9 26/02/2015 Put 11.000 1.570 1.570 0.000   0 1.640
BXBVP9 26/02/2015 Call 11.250 0.030 0.030 0.000   0 0.025
BXBVQ9 26/02/2015 Put 11.250 1.820 1.820 0.000   0 1.890
BXBVX9 26/02/2015 Call 11.500 0.025 0.025 0.000   0 0.020
BXBVY9 26/02/2015 Put 11.500 2.070 2.070 0.000   0 2.140
BXBWA9 26/02/2015 Call 11.750 0.015 0.015 0.000   0 0.015
BXBWB9 26/02/2015 Put 11.750 2.325 2.325 0.000   0 2.390
BXBLU9 26/03/2015 Call 0.010 9.365 9.365 0.000   42,186 9.295
BXBJ89 26/03/2015 Call 5.910 3.585 3.585 0.000   0 3.515
BXBJ99 26/03/2015 Put 5.910 0.010 0.010 0.000   125 0.010
BXBJA9 26/03/2015 Call 6.360 3.145 3.145 0.000   0 3.080
BXBJB9 26/03/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYN8 26/03/2015 Call 6.800 2.710 2.710 0.000   0 2.660
BXBYO8 26/03/2015 Put 6.800 0.025 0.025 0.000   100 0.030
BXBJ29 26/03/2015 Call 6.820 2.690 2.690 0.000   0 2.645
BXBJ39 26/03/2015 Put 6.820 0.025 0.025 0.000   31 0.030
BXBJC9 26/03/2015 Call 7.270 2.245 2.245 0.000   0 2.205
BXBJD9 26/03/2015 Put 7.270 0.035 0.035 0.000   31 0.040
BXBT79 26/03/2015 Call 7.500 2.020 2.020 0.000   0 1.980
BXBT89 26/03/2015 Put 7.500 0.040 0.040 0.000   0 0.045
BXBIZ9 26/03/2015 Call 7.720 1.810 1.810 0.000   0 1.765
BXBJ19 26/03/2015 Put 7.720 0.050 0.050 0.000   0 0.055
BXBRX9 26/03/2015 Call 7.950 1.590 1.590 0.000   0 1.545
BXBRY9 26/03/2015 Put 7.950 0.065 0.065 0.000   0 0.075
BXBIX9 26/03/2015 Call 8.180 1.385 1.385 0.000   0 1.335
BXBIY9 26/03/2015 Put 8.180 0.085 0.085 0.000   180 0.100
BXBS29 26/03/2015 Call 8.400 1.190 1.190 0.000   0 1.140
BXBS39 26/03/2015 Put 8.400 0.115 0.115 0.000   0 0.135
BXBJ69 26/03/2015 Call 8.630 1.000 1.000 0.000   0 0.950
BXBJ79 26/03/2015 Put 8.630 0.160 0.160 0.000   243 0.180
BXBRR9 26/03/2015 Call 8.860 0.820 0.820 0.000   0 0.775
BXBRS9 26/03/2015 Put 8.860 0.215 0.215 0.000   15 0.245
BXBIV9 26/03/2015 Call 9.090 0.655 0.655 0.000   200 0.615
BXBIW9 26/03/2015 Put 9.090 0.290 0.290 0.000   210 0.325
BXBS49 26/03/2015 Call 9.310 0.510 0.510 0.000   22 0.475
BXBS59 26/03/2015 Put 9.310 0.375 0.375 0.000   0 0.420
BXBJ49 26/03/2015 Call 9.540 0.385 0.385 0.000   190 0.355
BXBJ59 26/03/2015 Put 9.540 0.490 0.490 0.000   55 0.540
BXBRP9 26/03/2015 Call 9.770 0.280 0.280 0.000   0 0.260
BXBRQ9 26/03/2015 Put 9.770 0.625 0.625 0.000   290 0.680
BXBL69 26/03/2015 Call 9.990 0.200 0.200 0.000   230 0.185
BXBL79 26/03/2015 Put 9.990 0.770 0.770 0.000   0 0.830
BXBRZ9 26/03/2015 Call 10.220 0.140 0.140 0.000   470 0.125
BXBS19 26/03/2015 Put 10.220 0.940 0.940 0.000   0 1.005
BXBMA9 26/03/2015 Call 10.450 0.095 0.095 0.000   246 0.085
BXBMB9 26/03/2015 Put 10.450 1.130 1.130 0.000   0 1.195
BXBRT9 26/03/2015 Call 10.670 0.065 0.065 0.000   0 0.060
BXBRU9 26/03/2015 Put 10.670 1.325 1.325 0.000   0 1.390
BXBZK8 26/03/2015 Call 10.870 0.050 0.050 0.000   0 0.045
BXBZL8 26/03/2015 Put 10.870 1.510 1.510 0.000   0 1.575
BXBSO9 26/03/2015 Call 11.130 0.035 0.035 0.000   197 0.035
BXBSP9 26/03/2015 Put 11.130 1.755 1.755 0.000   0 1.820
BXBWC9 26/03/2015 Call 11.580 0.030 0.030 0.000   0 0.025
BXBWD9 26/03/2015 Put 11.580 2.190 2.190 0.000   0 2.260
BXBKT9 25/06/2015 Call 0.010 9.430 9.430 0.000   0 9.360
BXBW58 25/06/2015 Call 5.000 4.480 4.480 0.000   0 4.410
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.035 4.035 0.000   0 3.965
BXBW78 25/06/2015 Put 5.450 0.001 0.001 0.000   31 0.001
BXBW98 25/06/2015 Call 5.910 3.580 3.580 0.000   0 3.515
BXBW88 25/06/2015 Put 5.910 0.003 0.003 0.000   0 0.003
BXBWA8 25/06/2015 Call 6.360 3.135 3.135 0.000   0 3.075
BXBWB8 25/06/2015 Put 6.360 0.009 0.009 0.000   0 0.010
BXBYP8 25/06/2015 Call 6.800 2.710 2.710 0.000   0 2.650
BXBYQ8 25/06/2015 Put 6.800 0.020 0.020 0.000   0 0.025
BXBWD8 25/06/2015 Call 6.820 2.690 2.690 0.000   0 2.630
BXBWC8 25/06/2015 Put 6.820 0.020 0.020 0.000   31 0.025
BXBWE8 25/06/2015 Call 7.270 2.260 2.260 0.000   0 2.200
BXBWF8 25/06/2015 Put 7.270 0.040 0.040 0.000   0 0.050
BXBT99 25/06/2015 Call 7.500 2.040 2.040 0.000   0 1.980
BXBTA9 25/06/2015 Put 7.500 0.055 0.055 0.000   0 0.065
BXBWH8 25/06/2015 Call 7.720 1.835 1.835 0.000   0 1.775
BXBWG8 25/06/2015 Put 7.720 0.075 0.075 0.000   0 0.085
BXBS69 25/06/2015 Call 7.950 1.625 1.625 0.000   0 1.565
BXBS79 25/06/2015 Put 7.950 0.100 0.100 0.000   0 0.115
BXBWI8 25/06/2015 Call 8.180 1.425 1.425 0.000   516 1.365
BXBWJ8 25/06/2015 Put 8.180 0.130 0.130 0.000   61 0.150
BXBSI9 25/06/2015 Call 8.400 1.245 1.245 0.000   0 1.185
BXBSJ9 25/06/2015 Put 8.400 0.175 0.175 0.000   0 0.195
BXBJG9 25/06/2015 Call 8.630 1.065 1.065 0.000   30 1.005
BXBJH9 25/06/2015 Put 8.630 0.225 0.225 0.000   3,030 0.250
BXBSA9 25/06/2015 Call 8.860 0.900 0.900 0.000   0 0.845
BXBSB9 25/06/2015 Put 8.860 0.290 0.290 0.000   70 0.320
BXBJE9 25/06/2015 Call 9.090 0.745 0.745 0.000   56 0.700
BXBJF9 25/06/2015 Put 9.090 0.370 0.370 0.000   2,100 0.410
BXBSG9 25/06/2015 Call 9.310 0.615 0.615 0.000   0 0.575
BXBSH9 25/06/2015 Put 9.310 0.460 0.460 0.000   5 0.505
BXBJI9 25/06/2015 Call 9.540 0.490 0.490 0.000   30 0.460
BXBJJ9 25/06/2015 Put 9.540 0.575 0.575 0.000   30 0.620
BXBSC9 25/06/2015 Call 9.770 0.385 0.385 0.000   20 0.360
BXBSD9 25/06/2015 Put 9.770 0.705 0.705 0.000   57 0.755
BXBL89 25/06/2015 Call 9.990 0.305 0.305 0.000   466 0.280
BXBL99 25/06/2015 Put 9.990 0.845 0.845 0.000   0 0.900
BXBSE9 25/06/2015 Call 10.220 0.230 0.230 0.000   0 0.210
BXBSF9 25/06/2015 Put 10.220 1.010 1.010 0.000   0 1.060
BXBMC9 25/06/2015 Call 10.450 0.170 0.170 0.000   0 0.155
BXBMD9 25/06/2015 Put 10.450 1.185 1.185 0.000   0 1.240
BXBS89 25/06/2015 Call 10.670 0.125 0.125 0.000   102 0.115
BXBS99 25/06/2015 Put 10.670 1.365 1.365 0.000   0 1.420
BXBZM8 25/06/2015 Call 10.870 0.095 0.095 0.000   200 0.085
BXBZN8 25/06/2015 Put 10.870 1.530 1.530 0.000   0 1.595
BXBSQ9 25/06/2015 Call 11.130 0.065 0.065 0.000   0 0.060
BXBSR9 25/06/2015 Put 11.130 1.765 1.765 0.000   0 1.835
BXBWE9 25/06/2015 Call 11.580 0.030 0.030 0.000   0 0.030
BXBWF9 25/06/2015 Put 11.580 2.190 2.190 0.000   0 2.260
BXBUI9 24/09/2015 Call 6.360 3.135 3.135 0.000   0 3.065
BXBUJ9 24/09/2015 Put 6.360 0.030 0.030 0.000   0 0.035
BXBYR8 24/09/2015 Call 6.800 2.715 2.715 0.000   0 2.665
BXBYS8 24/09/2015 Put 6.800 0.050 0.050 0.000   0 0.050
BXBU49 24/09/2015 Call 6.820 2.695 2.695 0.000   0 2.645
BXBU59 24/09/2015 Put 6.820 0.050 0.050 0.000   0 0.050
BXBUG9 24/09/2015 Call 7.270 2.280 2.280 0.000   0 2.225
BXBUH9 24/09/2015 Put 7.270 0.080 0.080 0.000   0 0.085
BXBXS9 24/09/2015 Call 7.500 2.065 2.065 0.000   0 2.010
BXBXT9 24/09/2015 Put 7.500 0.100 0.100 0.000   0 0.110
BXBU29 24/09/2015 Call 7.720 1.865 1.865 0.000   0 1.810
BXBU39 24/09/2015 Put 7.720 0.130 0.130 0.000   0 0.140
BXBXK9 24/09/2015 Call 7.950 1.665 1.665 0.000   0 1.610
BXBXL9 24/09/2015 Put 7.950 0.165 0.165 0.000   0 0.180
BXBUE9 24/09/2015 Call 8.180 1.475 1.475 0.000   0 1.425
BXBUF9 24/09/2015 Put 8.180 0.210 0.210 0.000   0 0.225
BXBWU9 24/09/2015 Call 8.400 1.305 1.305 0.000   0 1.250
BXBWV9 24/09/2015 Put 8.400 0.265 0.265 0.000   0 0.280
BXBU69 24/09/2015 Call 8.630 1.135 1.135 0.000   0 1.090
BXBU79 24/09/2015 Put 8.630 0.330 0.330 0.000   0 0.355
BXBWO9 24/09/2015 Call 8.860 0.980 0.980 0.000   0 0.935
BXBWP9 24/09/2015 Put 8.860 0.410 0.410 0.000   0 0.435
BXBUA9 24/09/2015 Call 9.090 0.840 0.840 0.000   0 0.795
BXBUB9 24/09/2015 Put 9.090 0.500 0.500 0.000   0 0.530
BXBWW9 24/09/2015 Call 9.310 0.720 0.720 0.000   0 0.675
BXBWX9 24/09/2015 Put 9.310 0.600 0.600 0.000   0 0.630
BXBU89 24/09/2015 Call 9.540 0.600 0.600 0.000   0 0.565
BXBU99 24/09/2015 Put 9.540 0.710 0.710 0.000   0 0.750
BXBWM9 24/09/2015 Call 9.770 0.495 0.495 0.000   0 0.465
BXBWN9 24/09/2015 Put 9.770 0.835 0.835 0.000   0 0.880
BXBUC9 24/09/2015 Call 9.990 0.410 0.410 0.000   200 0.380
BXBUD9 24/09/2015 Put 9.990 0.965 0.965 0.000   0 1.015
BXBWS9 24/09/2015 Call 10.220 0.330 0.330 0.000   200 0.305
BXBWT9 24/09/2015 Put 10.220 1.120 1.120 0.000   0 1.165
BXBUM9 24/09/2015 Call 10.450 0.260 0.260 0.000   0 0.240
BXBUN9 24/09/2015 Put 10.450 1.280 1.280 0.000   0 1.335
BXBWK9 24/09/2015 Call 10.670 0.205 0.205 0.000   0 0.185
BXBWL9 24/09/2015 Put 10.670 1.445 1.445 0.000   0 1.510
BXBZO8 24/09/2015 Call 10.870 0.165 0.165 0.000   200 0.150
BXBZP8 24/09/2015 Put 10.870 1.605 1.605 0.000   0 1.670
BXBWQ9 24/09/2015 Call 11.130 0.120 0.120 0.000   0 0.110
BXBWR9 24/09/2015 Put 11.130 1.820 1.820 0.000   0 1.890
BXBSK9 24/09/2015 Call 11.360 0.085 0.085 0.000   200 0.080
BXBSL9 24/09/2015 Put 11.360 2.015 2.015 0.000   0 2.090
BXBWG9 24/09/2015 Call 11.810 0.045 0.045 0.000   200 0.040
BXBWH9 24/09/2015 Put 11.810 2.425 2.425 0.000   0 2.495
BXBKU9 17/12/2015 Call 0.010 9.380 9.380 0.000   0 9.305
BXBJS9 17/12/2015 Call 5.910 3.580 3.580 0.000   0 3.510
BXBJT9 17/12/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBJO9 17/12/2015 Call 6.360 3.140 3.140 0.000   0 3.070
BXBJP9 17/12/2015 Put 6.360 0.035 0.035 0.000   0 0.030
BXBYT8 17/12/2015 Call 6.800 2.720 2.720 0.000   0 2.650
BXBYU8 17/12/2015 Put 6.800 0.070 0.070 0.000   60 0.065
BXBJU9 17/12/2015 Call 6.820 2.705 2.705 0.000   0 2.630
BXBJV9 17/12/2015 Put 6.820 0.070 0.070 0.000   0 0.065
BXBJY9 17/12/2015 Call 7.270 2.290 2.290 0.000   0 2.220
BXBJZ9 17/12/2015 Put 7.270 0.120 0.120 0.000   31 0.120
BXBJQ9 17/12/2015 Call 7.720 1.905 1.905 0.000   50 1.840
BXBJR9 17/12/2015 Put 7.720 0.190 0.190 0.000   0 0.195
BXBJW9 17/12/2015 Call 8.180 1.540 1.540 0.000   360 1.480
BXBJX9 17/12/2015 Put 8.180 0.290 0.290 0.000   0 0.305
BXBJK9 17/12/2015 Call 8.630 1.220 1.220 0.000   0 1.165
BXBJL9 17/12/2015 Put 8.630 0.420 0.420 0.000   31 0.440
BXBK19 17/12/2015 Call 9.090 0.930 0.930 0.000   0 0.885
BXBK29 17/12/2015 Put 9.090 0.590 0.590 0.000   0 0.625
BXBJM9 17/12/2015 Call 9.540 0.690 0.690 0.000   54 0.655
BXBJN9 17/12/2015 Put 9.540 0.800 0.800 0.000   0 0.845
BXBLA9 17/12/2015 Call 9.990 0.495 0.495 0.000   0 0.465
BXBLB9 17/12/2015 Put 9.990 1.055 1.055 0.000   0 1.105
BXBME9 17/12/2015 Call 10.450 0.340 0.340 0.000   0 0.315
BXBMF9 17/12/2015 Put 10.450 1.360 1.360 0.000   0 1.410
BXBZQ8 17/12/2015 Call 10.870 0.230 0.230 0.000   0 0.215
BXBZR8 17/12/2015 Put 10.870 1.670 1.670 0.000   0 1.730
BXBSM9 17/12/2015 Call 11.360 0.140 0.140 0.000   0 0.130
BXBSN9 17/12/2015 Put 11.360 2.075 2.075 0.000   0 2.140
BXBWI9 17/12/2015 Call 11.810 0.090 0.090 0.000   0 0.085
BXBWJ9 17/12/2015 Put 11.810 2.475 2.475 0.000   0 2.540
BXBXU9 23/03/2016 Call 7.000 2.545 2.545 0.000   0 2.475
BXBXV9 23/03/2016 Put 7.000 0.120 0.120 0.120 50 0 0.130
BXBXI9 23/03/2016 Call 7.500 2.110 2.110 0.000   0 2.045
BXBXJ9 23/03/2016 Put 7.500 0.205 0.205 0.000   0 0.220
BXBXB9 23/03/2016 Call 8.000 1.715 1.715 0.000   0 1.655
BXBXC9 23/03/2016 Put 8.000 0.320 0.320 0.000   0 0.335
BXBX99 23/03/2016 Call 8.500 1.360 1.360 0.000   0 1.305
BXBXA9 23/03/2016 Put 8.500 0.465 0.465 0.000   0 0.490
BXBX59 23/03/2016 Call 9.000 1.045 1.045 0.000   0 1.000
BXBX69 23/03/2016 Put 9.000 0.655 0.655 0.000   0 0.685
BXBX79 23/03/2016 Call 9.500 0.780 0.780 0.000   0 0.740
BXBX89 23/03/2016 Put 9.500 0.890 0.890 0.000   0 0.925
BXBWY9 23/03/2016 Call 10.000 0.560 0.560 0.000   0 0.530
BXBWZ9 23/03/2016 Put 10.000 1.170 1.170 0.000   0 1.210
BXBX39 23/03/2016 Call 10.500 0.390 0.390 0.000   0 0.365
BXBX49 23/03/2016 Put 10.500 1.490 1.490 0.000   0 1.540
BXBXD9 23/03/2016 Call 11.000 0.260 0.260 0.000   0 0.245
BXBXF9 23/03/2016 Put 11.000 1.855 1.855 0.000   0 1.910
BXBX19 23/03/2016 Call 11.500 0.170 0.170 0.000   0 0.155
BXBX29 23/03/2016 Put 11.500 2.260 2.260 0.000   0 2.315
BXBXG9 23/03/2016 Call 12.000 0.110 0.110 0.000   0 0.100
BXBXH9 23/03/2016 Put 12.000 2.695 2.695 0.000   0 2.750
BXBRV9 23/06/2016 Call 5.910 3.580 3.580 0.000   0 3.510
BXBRW9 23/06/2016 Put 5.910 0.040 0.040 0.000   0 0.035
BXBQ99 23/06/2016 Call 6.360 3.140 3.140 0.000   0 3.075
BXBQA9 23/06/2016 Put 6.360 0.075 0.075 0.000   0 0.070
BXBYV8 23/06/2016 Call 6.800 2.730 2.730 0.000   0 2.665
BXBYW8 23/06/2016 Put 6.800 0.125 0.125 0.000   0 0.125
BXBPW9 23/06/2016 Call 6.820 2.710 2.710 0.000   0 2.645
BXBPX9 23/06/2016 Put 6.820 0.130 0.130 0.000   0 0.125
BXBPQ9 23/06/2016 Call 7.270 2.320 2.320 0.000   0 2.255
BXBPR9 23/06/2016 Put 7.270 0.205 0.205 0.000   0 0.205
BXBQ39 23/06/2016 Call 7.720 1.955 1.955 0.000   0 1.900
BXBQ49 23/06/2016 Put 7.720 0.300 0.300 0.000   50 0.305
BXBPU9 23/06/2016 Call 8.180 1.620 1.620 0.000   0 1.565
BXBPV9 23/06/2016 Put 8.180 0.420 0.420 0.000   0 0.435
BXBQ59 23/06/2016 Call 8.630 1.325 1.325 0.000   1,711 1.275
BXBQ69 23/06/2016 Put 8.630 0.570 0.570 0.000   0 0.595
BXBPS9 23/06/2016 Call 9.090 1.055 1.055 0.000   0 1.010
BXBPT9 23/06/2016 Put 9.090 0.755 0.755 0.000   0 0.785
BXBQ19 23/06/2016 Call 9.540 0.825 0.825 0.000   0 0.785
BXBQ29 23/06/2016 Put 9.540 0.970 0.970 0.000   0 1.005
BXBQ79 23/06/2016 Call 9.990 0.630 0.630 0.000   0 0.600
BXBQ89 23/06/2016 Put 9.990 1.220 1.220 0.000   0 1.260
BXBPY9 23/06/2016 Call 10.450 0.465 0.465 0.000   0 0.445
BXBPZ9 23/06/2016 Put 10.450 1.510 1.510 0.000   0 1.555
BXBZS8 23/06/2016 Call 10.870 0.345 0.345 0.000   0 0.330
BXBZT8 23/06/2016 Put 10.870 1.800 1.800 0.000   0 1.850
BXBEP9 22/12/2016 Call 6.500 3.020 3.020 0.000   0 2.955
BXBEQ9 22/12/2016 Put 6.500 0.140 0.140 0.000   0 0.150
BXBZU8 22/12/2016 Call 7.000 2.585 2.585 0.000   0 2.520
BXBZV8 22/12/2016 Put 7.000 0.225 0.225 0.000   0 0.240
BXBB49 22/12/2016 Call 7.500 2.190 2.190 0.000   0 2.130
BXBB59 22/12/2016 Put 7.500 0.340 0.340 0.000   24 0.360
BXBZY8 22/12/2016 Call 8.000 1.830 1.830 0.000   0 1.775
BXBB19 22/12/2016 Put 8.000 0.480 0.480 0.000   0 0.500
BXBB89 22/12/2016 Call 8.500 1.505 1.505 0.000   0 1.455
BXBB99 22/12/2016 Put 8.500 0.650 0.650 0.000   20 0.675
BXBZW8 22/12/2016 Call 9.000 1.220 1.220 0.000   0 1.175
BXBZX8 22/12/2016 Put 9.000 0.850 0.850 0.000   0 0.885
BXBBH9 22/12/2016 Call 9.500 0.970 0.970 0.000   0 0.930
BXBBI9 22/12/2016 Put 9.500 1.085 1.085 0.000   0 1.125
BXBB29 22/12/2016 Call 10.000 0.755 0.755 0.000   0 0.725
BXBB39 22/12/2016 Put 10.000 1.355 1.355 0.000   0 1.400
BXBBF9 22/12/2016 Call 10.500 0.580 0.580 0.000   0 0.555
BXBBG9 22/12/2016 Put 10.500 1.660 1.660 0.000   0 1.710
BXBB69 22/12/2016 Call 11.000 0.435 0.435 0.000   0 0.420
BXBB79 22/12/2016 Put 11.000 2.000 2.000 0.000   25 2.050
BXBET9 22/12/2016 Call 11.500 0.320 0.320 0.000   0 0.315
BXBEU9 22/12/2016 Put 11.500 2.370 2.370 0.000   0 2.425

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.