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 10.925 Up 0.045 10.920 10.930 10.910 11.015 10.850 2,084,455 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBR47 27/08/2015 Call 8.750 2.245 2.245 0.000   0 2.155
BXBR57 27/08/2015 Put 8.750 0.000 0.000 0.000   0 0.000
BXBIL7 27/08/2015 Call 9.000 2.005 2.005 0.000   100 1.910
BXBIM7 27/08/2015 Put 9.000 0.001 0.001 0.000   0 0.001
BXBI87 27/08/2015 Call 9.250 1.760 1.760 0.000   0 1.665
BXBI97 27/08/2015 Put 9.250 0.003 0.003 0.000   0 0.003
BXBIX7 27/08/2015 Call 9.500 1.515 1.515 0.000   40 1.420
BXBIY7 27/08/2015 Put 9.500 0.007 0.007 0.000   0 0.009
BXBIP7 27/08/2015 Call 9.750 1.275 1.275 0.000   0 1.180
BXBIQ7 27/08/2015 Put 9.750 0.015 0.015 0.000   220 0.020
BXBI47 27/08/2015 Call 10.000 1.040 1.040 0.000   0 0.950
BXBI57 27/08/2015 Put 10.000 0.035 0.035 0.000   1,240 0.040
BXBIZ7 27/08/2015 Call 10.250 0.690 0.830 0.000   0 0.730
BXBJ17 27/08/2015 Put 10.250 0.060 0.100 0.000   574 0.080
BXBIV7 27/08/2015 Call 10.500 0.500 0.620 0.000   200 0.535
BXBIW7 27/08/2015 Put 10.500 0.105 0.145 0.120 50 302 0.140
BXBIJ7 27/08/2015 Call 10.750 0.355 0.420 0.000   2,509 0.365
BXBIK7 27/08/2015 Put 10.750 0.175 0.225 0.000   734 0.220
BXBQX7 27/08/2015 Call 10.760 0.420 0.420 0.000   0 0.360
BXBQY7 27/08/2015 Put 10.760 0.185 0.185 0.000   50 0.225
BXBI67 27/08/2015 Call 11.000 0.220 0.270 0.260 137 2,536 0.235
BXBI77 27/08/2015 Put 11.000 0.285 0.340 0.000   160 0.340
BXBR17 27/08/2015 Call 11.010 0.275 0.275 0.000   0 0.230
BXBQZ7 27/08/2015 Put 11.010 0.295 0.295 0.000   30 0.345
BXBIN7 27/08/2015 Call 11.250 0.115 0.170 0.150 150 5,974 0.140
BXBIO7 27/08/2015 Put 11.250 0.395 0.510 0.000   0 0.500
BXBIT7 27/08/2015 Call 11.500 0.055 0.095 0.085 35 6,594 0.080
BXBIU7 27/08/2015 Put 11.500 0.575 0.695 0.000   2,000 0.685
BXBSD7 27/08/2015 Call 11.510 0.090 0.090 0.000   0 0.075
BXBSC7 27/08/2015 Put 11.510 0.615 0.615 0.000   150 0.690
BXBIH7 27/08/2015 Call 11.750 0.010 0.060 0.000   970 0.040
BXBII7 27/08/2015 Put 11.750 0.780 0.920 0.000   0 0.905
BXBIF7 27/08/2015 Call 12.000 0.025 0.025 0.000   8,844 0.020
BXBIG7 27/08/2015 Put 12.000 1.015 1.155 0.000   0 1.135
BXBJ27 27/08/2015 Call 12.250 0.010 0.010 0.000   0 0.010
BXBJ37 27/08/2015 Put 12.250 1.285 1.285 0.000   0 1.380
BXBIR7 27/08/2015 Call 12.500 0.004 0.004 0.000   0 0.005
BXBIS7 27/08/2015 Put 12.500 1.530 1.530 0.000   0 1.625
BXBJE7 27/08/2015 Call 12.750 0.002 0.002 0.000   0 0.002
BXBJF7 27/08/2015 Put 12.750 1.780 1.780 0.000   0 1.875
BXBJQ7 27/08/2015 Call 13.000 0.001 0.001 0.000   0 0.001
BXBJR7 27/08/2015 Put 13.000 2.025 2.025 0.000   0 2.125
BXBKH7 27/08/2015 Call 13.250 0.000 0.000 0.000   0 0.000
BXBKI7 27/08/2015 Put 13.250 2.275 2.275 0.000   0 2.375
BXBKZ7 27/08/2015 Call 13.500 0.000 0.000 0.000   0 0.000
BXBL17 27/08/2015 Put 13.500 2.525 2.525 0.000   0 2.625
BXBMG7 27/08/2015 Call 13.750 0.000 0.000 0.000   0 0.000
BXBMH7 27/08/2015 Put 13.750 2.775 2.775 0.000   0 2.870
BXBG27 24/09/2015 Call 0.010 10.860 10.860 0.000   96,985 10.760
BXBUI9 24/09/2015 Call 6.360 4.635 4.635 0.000   0 4.535
BXBUJ9 24/09/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYR8 24/09/2015 Call 6.800 4.195 4.195 0.000   0 4.095
BXBYS8 24/09/2015 Put 6.800 0.000 0.000 0.000   0 0.000
BXBU49 24/09/2015 Call 6.820 4.175 4.175 0.000   0 4.075
BXBU59 24/09/2015 Put 6.820 0.000 0.000 0.000   0 0.000
BXBUG9 24/09/2015 Call 7.270 3.725 3.725 0.000   0 3.630
BXBUH9 24/09/2015 Put 7.270 0.000 0.000 0.000   0 0.000
BXBXS9 24/09/2015 Call 7.500 3.495 3.495 0.000   0 3.400
BXBXT9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBU29 24/09/2015 Call 7.720 3.280 3.280 0.000   0 3.180
BXBU39 24/09/2015 Put 7.720 0.000 0.000 0.000   0 0.000
BXBXK9 24/09/2015 Call 7.950 3.050 3.050 0.000   0 2.955
BXBXL9 24/09/2015 Put 7.950 0.001 0.001 0.000   0 0.000
BXBZ39 24/09/2015 Call 7.960 2.910 2.910 0.000   0 2.820
BXBZ29 24/09/2015 Put 7.960 0.000 0.000 0.000   0 0.000
BXBUE9 24/09/2015 Call 8.180 2.820 2.820 0.000   0 2.725
BXBUF9 24/09/2015 Put 8.180 0.001 0.001 0.000   0 0.001
BXBZ49 24/09/2015 Call 8.190 2.685 2.685 0.000   0 2.590
BXBZ59 24/09/2015 Put 8.190 0.001 0.001 0.000   0 0.001
BXBWU9 24/09/2015 Call 8.400 2.600 2.600 0.000   0 2.505
BXBWV9 24/09/2015 Put 8.400 0.002 0.002 0.000   0 0.002
BXBZ79 24/09/2015 Call 8.410 2.465 2.465 0.000   0 2.375
BXBZ69 24/09/2015 Put 8.410 0.002 0.002 0.000   0 0.003
BXBU69 24/09/2015 Call 8.630 2.375 2.375 0.000   0 2.280
BXBU79 24/09/2015 Put 8.630 0.005 0.005 0.000   500 0.005
BXBZ89 24/09/2015 Call 8.640 2.240 2.240 0.000   0 2.150
BXBZ99 24/09/2015 Put 8.640 0.005 0.005 0.000   0 0.005
BXBWO9 24/09/2015 Call 8.860 2.145 2.145 0.000   0 2.050
BXBWP9 24/09/2015 Put 8.860 0.009 0.009 0.000   0 0.010
BXBZB9 24/09/2015 Call 8.870 2.015 2.015 0.000   0 1.925
BXBZA9 24/09/2015 Put 8.870 0.009 0.009 0.000   0 0.010
BXBUA9 24/09/2015 Call 9.090 1.920 1.920 0.000   0 1.825
BXBUB9 24/09/2015 Put 9.090 0.015 0.015 0.000   200 0.020
BXBWW9 24/09/2015 Call 9.310 1.705 1.705 0.000   0 1.610
BXBWX9 24/09/2015 Put 9.310 0.025 0.025 0.000   30 0.030
BXBU89 24/09/2015 Call 9.540 1.335 1.515 0.000   0 1.390
BXBU99 24/09/2015 Put 9.540 0.035 0.070 0.000   0 0.050
BXBWM9 24/09/2015 Call 9.770 1.140 1.280 0.000   0 1.175
BXBWN9 24/09/2015 Put 9.770 0.065 0.065 0.000   200 0.075
BXBUC9 24/09/2015 Call 9.990 0.940 1.080 0.000   160 0.980
BXBUD9 24/09/2015 Put 9.990 0.090 0.120 0.000   400 0.110
BXBWS9 24/09/2015 Call 10.220 0.740 0.880 0.000   200 0.785
BXBWT9 24/09/2015 Put 10.220 0.120 0.170 0.000   619 0.160
BXBUM9 24/09/2015 Call 10.450 0.590 0.675 0.000   153 0.605
BXBUN9 24/09/2015 Put 10.450 0.180 0.230 0.000   141 0.225
BXBWK9 24/09/2015 Call 10.670 0.430 0.520 0.000   120 0.455
BXBWL9 24/09/2015 Put 10.670 0.260 0.320 0.000   67 0.310
BXBZO8 24/09/2015 Call 10.870 0.315 0.385 0.000   3,389 0.340
BXBZP8 24/09/2015 Put 10.870 0.345 0.405 0.000   334 0.405
BXBWQ9 24/09/2015 Call 11.130 0.200 0.250 0.225 20 364 0.220
BXBWR9 24/09/2015 Put 11.130 0.485 0.565 0.000   185 0.555
BXBSK9 24/09/2015 Call 11.360 0.125 0.165 0.000   240 0.145
BXBSL9 24/09/2015 Put 11.360 0.635 0.720 0.000   0 0.715
BXBBJ7 24/09/2015 Call 11.580 0.070 0.110 0.000   2,000 0.090
BXBBK7 24/09/2015 Put 11.580 0.795 0.910 0.000   50 0.890
BXBWG9 24/09/2015 Call 11.810 0.030 0.075 0.000   200 0.055
BXBWH9 24/09/2015 Put 11.810 0.965 1.105 0.000   0 1.090
BXBCK7 24/09/2015 Call 12.040 0.035 0.035 0.000   138 0.030
BXBCL7 24/09/2015 Put 12.040 1.175 1.315 0.000   40 1.300
BXBE87 24/09/2015 Call 12.260 0.020 0.020 0.000   0 0.020
BXBE97 24/09/2015 Put 12.260 1.410 1.410 0.000   0 1.510
BXBEJ7 24/09/2015 Call 12.490 0.010 0.010 0.000   85 0.010
BXBEK7 24/09/2015 Put 12.490 1.635 1.635 0.000   0 1.735
BXBJG7 24/09/2015 Call 12.720 0.005 0.005 0.000   0 0.005
BXBJH7 24/09/2015 Put 12.720 1.860 1.860 0.000   0 1.960
BXBK57 24/09/2015 Call 12.950 0.003 0.003 0.000   0 0.003
BXBK67 24/09/2015 Put 12.950 2.090 2.090 0.000   0 2.190
BXBKN7 24/09/2015 Call 13.170 0.001 0.001 0.000   169 0.001
BXBKO7 24/09/2015 Put 13.170 2.305 2.305 0.000   0 2.410
BXBM47 24/09/2015 Call 13.400 0.001 0.001 0.000   0 0.001
BXBM57 24/09/2015 Put 13.400 2.535 2.535 0.000   0 2.635
BXBR67 29/10/2015 Call 8.750 2.255 2.255 0.000   0 2.160
BXBR77 29/10/2015 Put 8.750 0.020 0.020 0.000   0 0.025
BXBN57 29/10/2015 Call 9.000 2.010 2.010 0.000   0 1.915
BXBN67 29/10/2015 Put 9.000 0.035 0.035 0.000   0 0.040
BXBP57 29/10/2015 Call 9.010 1.915 1.915 0.000   0 1.825
BXBP47 29/10/2015 Put 9.010 0.035 0.035 0.000   0 0.040
BXBN37 29/10/2015 Call 9.250 1.765 1.765 0.000   0 1.675
BXBN47 29/10/2015 Put 9.250 0.055 0.055 0.000   143 0.060
BXBPM7 29/10/2015 Call 9.260 1.680 1.680 0.000   0 1.595
BXBPN7 29/10/2015 Put 9.260 0.055 0.055 0.000   0 0.060
BXBMQ7 29/10/2015 Call 9.500 1.530 1.530 0.000   0 1.440
BXBMR7 29/10/2015 Put 9.500 0.055 0.110 0.000   0 0.085
BXBP67 29/10/2015 Call 9.510 1.450 1.450 0.000   0 1.365
BXBP77 29/10/2015 Put 9.510 0.075 0.075 0.000   0 0.085
BXBNN7 29/10/2015 Call 9.750 1.170 1.310 0.000   0 1.210
BXBNO7 29/10/2015 Put 9.750 0.085 0.130 0.000   0 0.120
BXBP97 29/10/2015 Call 9.760 1.225 1.225 0.000   0 1.150
BXBP87 29/10/2015 Put 9.760 0.105 0.105 0.000   0 0.120
BXBN77 29/10/2015 Call 10.000 0.950 1.090 0.000   0 0.990
BXBN87 29/10/2015 Put 10.000 0.125 0.175 0.000   0 0.165
BXBPK7 29/10/2015 Call 10.010 1.015 1.015 0.000   0 0.945
BXBPL7 29/10/2015 Put 10.010 0.145 0.145 0.000   0 0.165
BXBN17 29/10/2015 Call 10.250 0.780 0.865 0.000   0 0.790
BXBN27 29/10/2015 Put 10.250 0.185 0.230 0.000   0 0.225
BXBPP7 29/10/2015 Call 10.260 0.820 0.820 0.000   0 0.755
BXBPO7 29/10/2015 Put 10.260 0.195 0.195 0.000   0 0.225
BXBMO7 29/10/2015 Call 10.500 0.605 0.680 0.000   0 0.615
BXBMP7 29/10/2015 Put 10.500 0.260 0.315 0.270 48 0 0.305
BXBPQ7 29/10/2015 Call 10.510 0.645 0.645 0.000   0 0.590
BXBPR7 29/10/2015 Put 10.510 0.270 0.270 0.000   0 0.305
BXBNL7 29/10/2015 Call 10.750 0.445 0.510 0.000   0 0.460
BXBNM7 29/10/2015 Put 10.750 0.350 0.415 0.000   30 0.410
BXBMW7 29/10/2015 Call 11.000 0.320 0.375 0.000   0 0.330
BXBMX7 29/10/2015 Put 11.000 0.470 0.545 0.000   20 0.535
BXBMU7 29/10/2015 Call 11.250 0.210 0.260 0.000   2,370 0.230
BXBMV7 29/10/2015 Put 11.250 0.615 0.695 0.000   0 0.690
BXBNP7 29/10/2015 Call 11.500 0.130 0.185 0.165 25 2,012 0.155
BXBNQ7 29/10/2015 Put 11.500 0.785 0.875 0.000   0 0.865
BXBN97 29/10/2015 Call 11.750 0.080 0.120 0.000   0 0.100
BXBNK7 29/10/2015 Put 11.750 0.940 1.080 0.000   0 1.060
BXBMY7 29/10/2015 Call 12.000 0.040 0.080 0.000   0 0.060
BXBMZ7 29/10/2015 Put 12.000 1.155 1.295 0.000   0 1.280
BXBMS7 29/10/2015 Call 12.250 0.040 0.040 0.000   0 0.040
BXBMT7 29/10/2015 Put 12.250 1.415 1.415 0.000   0 1.510
BXBNR7 29/10/2015 Call 12.500 0.025 0.025 0.000   0 0.025
BXBNS7 29/10/2015 Put 12.500 1.655 1.655 0.000   0 1.745
BXBNZ7 29/10/2015 Call 12.750 0.015 0.015 0.000   0 0.015
BXBP17 29/10/2015 Put 12.750 1.895 1.895 0.000   0 1.990
BXBP27 29/10/2015 Call 13.000 0.008 0.008 0.000   0 0.008
BXBP37 29/10/2015 Put 13.000 2.140 2.140 0.000   0 2.240
BXBPS7 29/10/2015 Call 13.250 0.005 0.005 0.000   0 0.004
BXBPT7 29/10/2015 Put 13.250 2.385 2.385 0.000   0 2.485
BXBR87 26/11/2015 Call 8.750 2.260 2.260 0.000   0 2.165
BXBR97 26/11/2015 Put 8.750 0.040 0.040 0.000   0 0.040
BXBQT7 26/11/2015 Call 9.000 2.020 2.020 0.000   0 1.925
BXBQU7 26/11/2015 Put 9.000 0.045 0.080 0.000   0 0.065
BXBQR7 26/11/2015 Call 9.250 1.780 1.780 0.000   380 1.685
BXBQS7 26/11/2015 Put 9.250 0.065 0.100 0.000   0 0.085
BXBPU7 26/11/2015 Call 9.500 1.545 1.545 0.000   0 1.455
BXBPV7 26/11/2015 Put 9.500 0.090 0.130 0.000   0 0.115
BXBPW7 26/11/2015 Call 9.750 1.190 1.330 0.000   0 1.230
BXBPX7 26/11/2015 Put 9.750 0.115 0.155 0.000   0 0.150
BXBPY7 26/11/2015 Call 10.000 0.980 1.120 0.000   0 1.020
BXBPZ7 26/11/2015 Put 10.000 0.155 0.200 0.000   200 0.195
BXBQ17 26/11/2015 Call 10.250 0.830 0.905 0.000   0 0.830
BXBQ27 26/11/2015 Put 10.250 0.220 0.265 0.000   0 0.260
BXBQ37 26/11/2015 Call 10.500 0.660 0.730 0.000   65 0.660
BXBQ47 26/11/2015 Put 10.500 0.300 0.355 0.000   800 0.340
BXBQ57 26/11/2015 Call 10.750 0.490 0.575 0.000   0 0.510
BXBQ67 26/11/2015 Put 10.750 0.395 0.465 0.000   0 0.445
BXBQ77 26/11/2015 Call 11.000 0.360 0.430 0.000   0 0.380
BXBQ87 26/11/2015 Put 11.000 0.510 0.585 0.000   0 0.570
BXBQ97 26/11/2015 Call 11.250 0.255 0.320 0.000   0 0.275
BXBQA7 26/11/2015 Put 11.250 0.655 0.735 0.000   10 0.720
BXBQB7 26/11/2015 Call 11.500 0.170 0.225 0.000   750 0.195
BXBQC7 26/11/2015 Put 11.500 0.815 0.910 0.000   0 0.890
BXBQD7 26/11/2015 Call 11.750 0.110 0.160 0.000   120 0.135
BXBQE7 26/11/2015 Put 11.750 0.965 1.105 0.000   0 1.080
BXBQF7 26/11/2015 Call 12.000 0.070 0.110 0.000   0 0.090
BXBQG7 26/11/2015 Put 12.000 1.170 1.310 0.000   0 1.290
BXBQH7 26/11/2015 Call 12.250 0.070 0.070 0.000   0 0.060
BXBQI7 26/11/2015 Put 12.250 1.425 1.425 0.000   0 1.515
BXBQJ7 26/11/2015 Call 12.500 0.045 0.045 0.000   0 0.040
BXBQK7 26/11/2015 Put 12.500 1.660 1.660 0.000   0 1.750
BXBQL7 26/11/2015 Call 12.750 0.030 0.030 0.000   0 0.025
BXBQM7 26/11/2015 Put 12.750 1.900 1.900 0.000   0 1.995
BXBQN7 26/11/2015 Call 13.000 0.020 0.020 0.000   0 0.015
BXBQO7 26/11/2015 Put 13.000 2.145 2.145 0.000   0 2.240
BXBQP7 26/11/2015 Call 13.250 0.010 0.010 0.000   0 0.009
BXBQQ7 26/11/2015 Put 13.250 2.390 2.390 0.000   0 2.490
BXBKU9 17/12/2015 Call 0.010 10.920 10.920 0.000   0 10.815
BXBJS9 17/12/2015 Call 5.910 5.085 5.085 0.000   0 4.985
BXBJT9 17/12/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBJO9 17/12/2015 Call 6.360 4.635 4.635 0.000   0 4.535
BXBJP9 17/12/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYT8 17/12/2015 Call 6.800 4.195 4.195 0.000   0 4.095
BXBYU8 17/12/2015 Put 6.800 0.000 0.000 0.000   60 0.000
BXBJU9 17/12/2015 Call 6.820 4.175 4.175 0.000   0 4.075
BXBJV9 17/12/2015 Put 6.820 0.000 0.000 0.000   0 0.000
BXBJY9 17/12/2015 Call 7.270 3.725 3.725 0.000   0 3.630
BXBJZ9 17/12/2015 Put 7.270 0.002 0.002 0.000   31 0.001
BXBJQ9 17/12/2015 Call 7.720 3.280 3.280 0.000   0 3.185
BXBJR9 17/12/2015 Put 7.720 0.005 0.005 0.000   260 0.005
BXBJW9 17/12/2015 Call 8.180 2.820 2.820 0.000   0 2.730
BXBJX9 17/12/2015 Put 8.180 0.015 0.015 0.000   50 0.015
BXBD37 17/12/2015 Call 8.400 2.605 2.605 0.000   0 2.510
BXBD47 17/12/2015 Put 8.400 0.020 0.020 0.000   150 0.025
BXBJK9 17/12/2015 Call 8.630 2.380 2.380 0.000   0 2.290
BXBJL9 17/12/2015 Put 8.630 0.035 0.035 0.000   31 0.035
BXBCW7 17/12/2015 Call 8.860 2.155 2.155 0.000   0 2.065
BXBCX7 17/12/2015 Put 8.860 0.050 0.050 0.000   0 0.055
BXBK19 17/12/2015 Call 9.090 1.935 1.935 0.000   200 1.845
BXBK29 17/12/2015 Put 9.090 0.065 0.065 0.000   200 0.075
BXBD97 17/12/2015 Call 9.310 1.725 1.725 0.000   0 1.640
BXBDK7 17/12/2015 Put 9.310 0.090 0.090 0.000   200 0.100
BXBS27 17/12/2015 Call 9.320 1.680 1.680 0.000   0 1.605
BXBS37 17/12/2015 Put 9.320 0.090 0.090 0.000   40 0.100
BXBJM9 17/12/2015 Call 9.540 1.370 1.550 0.000   54 1.435
BXBJN9 17/12/2015 Put 9.540 0.120 0.120 0.000   386 0.135
BXBCY7 17/12/2015 Call 9.770 1.190 1.330 0.000   0 1.235
BXBCZ7 17/12/2015 Put 9.770 0.155 0.155 0.000   108 0.180
BXBLA9 17/12/2015 Call 9.990 1.010 1.150 0.000   0 1.055
BXBLB9 17/12/2015 Put 9.990 0.200 0.200 0.000   325 0.230
BXBD57 17/12/2015 Call 10.220 0.835 0.975 0.000   0 0.880
BXBD67 17/12/2015 Put 10.220 0.260 0.260 0.000   200 0.290
BXBME9 17/12/2015 Call 10.450 0.675 0.815 0.000   42 0.725
BXBMF9 17/12/2015 Put 10.450 0.335 0.335 0.000   137 0.370
BXBDL7 17/12/2015 Call 10.670 0.545 0.665 0.000   0 0.590
BXBDM7 17/12/2015 Put 10.670 0.415 0.415 0.000   0 0.455
BXBZQ8 17/12/2015 Call 10.870 0.435 0.555 0.000   1,700 0.480
BXBZR8 17/12/2015 Put 10.870 0.500 0.500 0.000   1,607 0.550
BXBD17 17/12/2015 Call 11.130 0.325 0.415 0.000   2,869 0.360
BXBD27 17/12/2015 Put 11.130 0.630 0.630 0.000   1,500 0.690
BXBSM9 17/12/2015 Call 11.360 0.235 0.325 0.000   497 0.270
BXBSN9 17/12/2015 Put 11.360 0.765 0.765 0.000   0 0.835
BXBD77 17/12/2015 Call 11.580 0.170 0.240 0.000   30 0.205
BXBD87 17/12/2015 Put 11.580 0.910 0.910 0.000   30 0.985
BXBWI9 17/12/2015 Call 11.810 0.110 0.180 0.000   300 0.150
BXBWJ9 17/12/2015 Put 11.810 1.075 1.075 0.000   0 1.160
BXBDR7 17/12/2015 Call 12.040 0.120 0.120 0.000   200 0.105
BXBDS7 17/12/2015 Put 12.040 1.260 1.260 0.000   0 1.345
BXBCM7 17/12/2015 Call 12.260 0.085 0.085 0.000   100 0.075
BXBCN7 17/12/2015 Put 12.260 1.450 1.450 0.000   0 1.540
BXBEL7 17/12/2015 Call 12.490 0.060 0.060 0.000   519 0.055
BXBEM7 17/12/2015 Put 12.490 1.660 1.660 0.000   0 1.750
BXBJI7 17/12/2015 Call 12.720 0.045 0.045 0.000   421 0.040
BXBJJ7 17/12/2015 Put 12.720 1.875 1.875 0.000   0 1.975
BXBK77 17/12/2015 Call 12.950 0.030 0.030 0.000   0 0.030
BXBK87 17/12/2015 Put 12.950 2.095 2.095 0.000   0 2.205
BXBKP7 17/12/2015 Call 13.170 0.020 0.020 0.000   0 0.020
BXBKQ7 17/12/2015 Put 13.170 2.315 2.315 0.000   0 2.425
BXBM67 17/12/2015 Call 13.400 0.015 0.015 0.000   0 0.015
BXBM77 17/12/2015 Put 13.400 2.540 2.540 0.000   0 2.655
BXBSI7 28/01/2016 Call 9.000 2.040 2.040 0.000   0 1.950
BXBSJ7 28/01/2016 Put 9.000 0.100 0.100 0.000   0 0.110
BXBSQ7 28/01/2016 Call 9.250 1.810 1.810 0.000   0 1.725
BXBSR7 28/01/2016 Put 9.250 0.125 0.125 0.000   0 0.140
BXBSS7 28/01/2016 Call 9.500 1.595 1.595 0.000   0 1.510
BXBST7 28/01/2016 Put 9.500 0.155 0.155 0.000   0 0.175
BXBT57 28/01/2016 Call 9.750 1.390 1.390 0.000   0 1.310
BXBT67 28/01/2016 Put 9.750 0.200 0.200 0.000   0 0.220
BXBSK7 28/01/2016 Call 10.000 1.195 1.195 0.000   0 1.125
BXBSL7 28/01/2016 Put 10.000 0.250 0.250 0.000   0 0.285
BXBSE7 28/01/2016 Call 10.250 1.015 1.015 0.000   0 0.950
BXBSF7 28/01/2016 Put 10.250 0.320 0.320 0.000   0 0.355
BXBSU7 28/01/2016 Call 10.500 0.855 0.855 0.000   0 0.790
BXBSV7 28/01/2016 Put 10.500 0.400 0.400 0.000   0 0.445
BXBT77 28/01/2016 Call 10.750 0.705 0.705 0.000   0 0.645
BXBT87 28/01/2016 Put 10.750 0.500 0.500 0.000   0 0.550
BXBSM7 28/01/2016 Call 11.000 0.570 0.570 0.000   0 0.515
BXBSN7 28/01/2016 Put 11.000 0.615 0.615 0.000   0 0.675
BXBSY7 28/01/2016 Call 11.250 0.450 0.450 0.000   0 0.405
BXBSZ7 28/01/2016 Put 11.250 0.750 0.750 0.000   0 0.815
BXBT37 28/01/2016 Call 11.500 0.350 0.350 0.000   0 0.315
BXBT47 28/01/2016 Put 11.500 0.900 0.900 0.000   0 0.975
BXBSG7 28/01/2016 Call 11.750 0.265 0.265 0.000   0 0.235
BXBSH7 28/01/2016 Put 11.750 1.070 1.070 0.000   0 1.150
BXBSO7 28/01/2016 Call 12.000 0.195 0.195 0.000   0 0.175
BXBSP7 28/01/2016 Put 12.000 1.260 1.260 0.000   0 1.345
BXBSW7 28/01/2016 Call 12.250 0.140 0.140 0.000   0 0.125
BXBSX7 28/01/2016 Put 12.250 1.460 1.460 0.000   0 1.550
BXBT17 28/01/2016 Call 12.500 0.100 0.100 0.000   0 0.090
BXBT27 28/01/2016 Put 12.500 1.680 1.680 0.000   0 1.770
BXBT97 28/01/2016 Call 12.750 0.070 0.070 0.000   0 0.060
BXBTA7 28/01/2016 Put 12.750 1.905 1.905 0.000   0 2.000
BXBXU9 23/03/2016 Call 7.000 3.995 3.995 0.000   0 3.895
BXBXV9 23/03/2016 Put 7.000 0.005 0.005 0.000   50 0.010
BXBXI9 23/03/2016 Call 7.500 3.495 3.495 0.000   0 3.400
BXBXJ9 23/03/2016 Put 7.500 0.015 0.015 0.000   0 0.030
BXBXB9 23/03/2016 Call 8.000 3.005 3.005 0.000   0 2.910
BXBXC9 23/03/2016 Put 8.000 0.035 0.035 0.000   0 0.055
BXBX99 23/03/2016 Call 8.500 2.530 2.530 0.000   0 2.435
BXBXA9 23/03/2016 Put 8.500 0.075 0.075 0.000   0 0.095
BXBRF7 23/03/2016 Call 8.750 2.300 2.300 0.000   0 2.205
BXBRG7 23/03/2016 Put 8.750 0.105 0.105 0.000   0 0.120
BXBX59 23/03/2016 Call 9.000 2.075 2.075 0.000   0 1.985
BXBX69 23/03/2016 Put 9.000 0.140 0.140 0.000   0 0.155
BXBMK7 23/03/2016 Call 9.250 1.855 1.855 0.000   0 1.770
BXBML7 23/03/2016 Put 9.250 0.175 0.175 0.000   1 0.190
BXBX79 23/03/2016 Call 9.500 1.650 1.650 0.000   90 1.565
BXBX89 23/03/2016 Put 9.500 0.225 0.225 0.000   500 0.240
BXBLA7 23/03/2016 Call 9.750 1.450 1.450 0.000   0 1.370
BXBLB7 23/03/2016 Put 9.750 0.280 0.280 0.000   0 0.300
BXBWY9 23/03/2016 Call 10.000 1.260 1.260 0.000   0 1.185
BXBWZ9 23/03/2016 Put 10.000 0.340 0.340 0.000   812 0.370
BXBL67 23/03/2016 Call 10.250 1.090 1.090 0.000   0 1.015
BXBL77 23/03/2016 Put 10.250 0.420 0.420 0.000   0 0.450
BXBX39 23/03/2016 Call 10.500 0.925 0.925 0.000   850 0.860
BXBX49 23/03/2016 Put 10.500 0.510 0.510 0.000   21 0.550
BXBL87 23/03/2016 Call 10.750 0.775 0.775 0.000   0 0.715
BXBL97 23/03/2016 Put 10.750 0.615 0.615 0.000   0 0.665
BXBXD9 23/03/2016 Call 11.000 0.635 0.635 0.000   0 0.585
BXBXF9 23/03/2016 Put 11.000 0.730 0.730 0.000   0 0.790
BXBL27 23/03/2016 Call 11.250 0.520 0.520 0.000   0 0.470
BXBL37 23/03/2016 Put 11.250 0.865 0.865 0.000   0 0.930
BXBX19 23/03/2016 Call 11.500 0.415 0.415 0.000   0 0.375
BXBX29 23/03/2016 Put 11.500 1.010 1.010 0.000   10 1.090
BXBLC7 23/03/2016 Call 11.750 0.325 0.325 0.000   0 0.290
BXBLD7 23/03/2016 Put 11.750 1.175 1.175 0.000   0 1.260
BXBXG9 23/03/2016 Call 12.000 0.250 0.250 0.000   141 0.220
BXBXH9 23/03/2016 Put 12.000 1.350 1.350 0.000   0 1.440
BXBL47 23/03/2016 Call 12.250 0.190 0.190 0.000   143 0.165
BXBL57 23/03/2016 Put 12.250 1.545 1.545 0.000   0 1.635
BXBCO7 23/03/2016 Call 12.500 0.145 0.145 0.000   394 0.120
BXBCP7 23/03/2016 Put 12.500 1.750 1.750 0.000   0 1.840
BXBLE7 23/03/2016 Call 12.750 0.105 0.105 0.000   0 0.085
BXBLF7 23/03/2016 Put 12.750 1.970 1.970 0.000   0 2.055
BXBEN7 23/03/2016 Call 13.000 0.080 0.080 0.000   315 0.065
BXBEO7 23/03/2016 Put 13.000 2.200 2.200 0.000   0 2.285
BXBLZ7 23/03/2016 Call 13.250 0.060 0.060 0.000   0 0.045
BXBM17 23/03/2016 Put 13.250 2.435 2.435 0.000   0 2.520
BXBK97 23/03/2016 Call 13.500 0.045 0.045 0.000   0 0.030
BXBKA7 23/03/2016 Put 13.500 2.680 2.680 0.000   0 2.760
BXBMI7 23/03/2016 Call 13.750 0.035 0.035 0.000   0 0.025
BXBMJ7 23/03/2016 Put 13.750 2.900 2.900 0.000   0 3.000
BXBRV9 23/06/2016 Call 5.910 5.085 5.085 0.000   0 4.980
BXBRW9 23/06/2016 Put 5.910 0.004 0.004 0.000   0 0.001
BXBQ99 23/06/2016 Call 6.360 4.635 4.635 0.000   0 4.535
BXBQA9 23/06/2016 Put 6.360 0.010 0.010 0.000   0 0.004
BXBYV8 23/06/2016 Call 6.800 4.195 4.195 0.000   0 4.095
BXBYW8 23/06/2016 Put 6.800 0.020 0.020 0.000   0 0.009
BXBPW9 23/06/2016 Call 6.820 4.175 4.175 0.000   0 4.080
BXBPX9 23/06/2016 Put 6.820 0.020 0.020 0.000   0 0.010
BXBPQ9 23/06/2016 Call 7.270 3.730 3.730 0.000   0 3.635
BXBPR9 23/06/2016 Put 7.270 0.035 0.035 0.000   0 0.020
BXBQ39 23/06/2016 Call 7.720 3.285 3.285 0.000   0 3.195
BXBQ49 23/06/2016 Put 7.720 0.060 0.060 0.000   50 0.045
BXBPU9 23/06/2016 Call 8.180 2.845 2.845 0.000   0 2.760
BXBPV9 23/06/2016 Put 8.180 0.090 0.090 0.000   0 0.080
BXBQ59 23/06/2016 Call 8.630 2.430 2.430 0.000   226 2.350
BXBQ69 23/06/2016 Put 8.630 0.135 0.135 0.000   0 0.135
BXBRV7 23/06/2016 Call 8.860 2.230 2.230 0.000   0 2.150
BXBRW7 23/06/2016 Put 8.860 0.165 0.165 0.000   0 0.175
BXBPS9 23/06/2016 Call 9.090 2.030 2.030 0.000   0 1.955
BXBPT9 23/06/2016 Put 9.090 0.195 0.195 0.000   0 0.215
BXBRN7 23/06/2016 Call 9.310 1.850 1.850 0.000   0 1.775
BXBRO7 23/06/2016 Put 9.310 0.235 0.235 0.000   0 0.260
BXBQ19 23/06/2016 Call 9.540 1.530 1.710 0.000   1,253 1.600
BXBQ29 23/06/2016 Put 9.540 0.285 0.285 0.000   0 0.315
BXBRL7 23/06/2016 Call 9.770 1.495 1.495 0.000   0 1.425
BXBRM7 23/06/2016 Put 9.770 0.345 0.345 0.000   0 0.375
BXBQ79 23/06/2016 Call 9.990 1.335 1.335 0.000   100 1.270
BXBQ89 23/06/2016 Put 9.990 0.405 0.405 0.000   0 0.445
BXBRR7 23/06/2016 Call 10.220 1.180 1.180 0.000   0 1.120
BXBRS7 23/06/2016 Put 10.220 0.485 0.485 0.000   0 0.520
BXBPY9 23/06/2016 Call 10.450 1.040 1.040 0.000   0 0.980
BXBPZ9 23/06/2016 Put 10.450 0.570 0.570 0.000   0 0.610
BXBRH7 23/06/2016 Call 10.670 0.910 0.910 0.000   0 0.855
BXBRI7 23/06/2016 Put 10.670 0.660 0.660 0.000   0 0.705
BXBZS8 23/06/2016 Call 10.870 0.805 0.805 0.000   0 0.750
BXBZT8 23/06/2016 Put 10.870 0.755 0.755 0.000   0 0.800
BXBRT7 23/06/2016 Call 11.130 0.670 0.670 0.000   0 0.625
BXBRU7 23/06/2016 Put 11.130 0.885 0.885 0.000   0 0.940
BXBDP7 23/06/2016 Call 11.360 0.570 0.570 0.000   0 0.525
BXBDQ7 23/06/2016 Put 11.360 1.010 1.010 0.000   0 1.075
BXBRJ7 23/06/2016 Call 11.580 0.480 0.480 0.000   58 0.445
BXBRK7 23/06/2016 Put 11.580 1.145 1.145 0.000   0 1.215
BXBDN7 23/06/2016 Call 11.810 0.400 0.400 0.000   0 0.370
BXBDO7 23/06/2016 Put 11.810 1.290 1.290 0.000   0 1.370
BXBRP7 23/06/2016 Call 12.040 0.330 0.330 0.000   0 0.305
BXBRQ7 23/06/2016 Put 12.040 1.450 1.450 0.000   0 1.530
BXBDT7 23/06/2016 Call 12.260 0.270 0.270 0.000   0 0.250
BXBDU7 23/06/2016 Put 12.260 1.615 1.615 0.000   0 1.700
BXBS47 23/06/2016 Call 12.490 0.220 0.220 0.000   0 0.200
BXBS57 23/06/2016 Put 12.490 1.790 1.790 0.000   0 1.885
BXBEP7 23/06/2016 Call 12.720 0.175 0.175 0.000   0 0.165
BXBEQ7 23/06/2016 Put 12.720 1.975 1.975 0.000   0 2.070
BXBS87 23/06/2016 Call 12.950 0.145 0.145 0.000   0 0.130
BXBS97 23/06/2016 Put 12.950 2.175 2.175 0.000   0 2.265
BXBJS7 23/06/2016 Call 13.170 0.120 0.120 0.000   0 0.110
BXBJT7 23/06/2016 Put 13.170 2.370 2.370 0.000   0 2.455
BXBKR7 23/06/2016 Call 13.630 0.080 0.080 0.000   0 0.070
BXBKS7 23/06/2016 Put 13.630 2.800 2.800 0.000   0 2.875
BXBQV7 29/09/2016 Call 8.500 2.600 2.600 0.000   0 2.510
BXBQW7 29/09/2016 Put 8.500 0.185 0.185 0.000   0 0.195
BXBMM7 29/09/2016 Call 9.000 2.180 2.180 0.000   0 2.095
BXBMN7 29/09/2016 Put 9.000 0.280 0.280 0.000   0 0.300
BXBLG7 29/09/2016 Call 9.500 1.795 1.795 0.000   0 1.715
BXBLH7 29/09/2016 Put 9.500 0.400 0.400 0.000   0 0.425
BXBLX7 29/09/2016 Call 10.000 1.440 1.440 0.000   0 1.365
BXBLY7 29/09/2016 Put 10.000 0.545 0.545 0.000   0 0.585
BXBLU7 29/09/2016 Call 10.500 1.130 1.130 0.000   0 1.060
BXBLW7 29/09/2016 Put 10.500 0.730 0.730 0.000   0 0.780
BXBLI7 29/09/2016 Call 11.000 0.860 0.860 0.000   0 0.805
BXBLJ7 29/09/2016 Put 11.000 0.960 0.960 0.000   0 1.025
BXBLS7 29/09/2016 Call 11.500 0.635 0.635 0.000   0 0.595
BXBLT7 29/09/2016 Put 11.500 1.240 1.240 0.000   0 1.305
BXBLK7 29/09/2016 Call 12.000 0.460 0.460 0.000   0 0.425
BXBLL7 29/09/2016 Put 12.000 1.560 1.560 0.000   0 1.635
BXBLO7 29/09/2016 Call 12.500 0.325 0.325 0.000   0 0.300
BXBLP7 29/09/2016 Put 12.500 1.920 1.920 0.000   0 2.000
BXBLM7 29/09/2016 Call 13.000 0.225 0.225 0.000   0 0.210
BXBLN7 29/09/2016 Put 13.000 2.315 2.315 0.000   0 2.400
BXBLQ7 29/09/2016 Call 13.500 0.160 0.160 0.000   0 0.145
BXBLR7 29/09/2016 Put 13.500 2.745 2.745 0.000   0 2.830
BXBM87 29/09/2016 Call 14.000 0.110 0.110 0.000   0 0.100
BXBM97 29/09/2016 Put 14.000 3.195 3.195 0.000   0 3.280
BXBEP9 22/12/2016 Call 6.500 4.510 4.510 0.000   0 4.410
BXBEQ9 22/12/2016 Put 6.500 0.030 0.030 0.000   0 0.035
BXBZU8 22/12/2016 Call 7.000 4.015 4.015 0.000   0 3.920
BXBZV8 22/12/2016 Put 7.000 0.060 0.060 0.000   0 0.060
BXBB49 22/12/2016 Call 7.500 3.530 3.530 0.000   0 3.440
BXBB59 22/12/2016 Put 7.500 0.100 0.100 0.000   24 0.105
BXBZY8 22/12/2016 Call 8.000 3.065 3.065 0.000   0 2.980
BXBB19 22/12/2016 Put 8.000 0.155 0.155 0.000   40 0.165
BXBB89 22/12/2016 Call 8.500 2.630 2.630 0.000   0 2.550
BXBB99 22/12/2016 Put 8.500 0.230 0.230 0.000   46 0.245
BXBZW8 22/12/2016 Call 9.000 2.225 2.225 0.000   0 2.150
BXBZX8 22/12/2016 Put 9.000 0.335 0.335 0.000   40 0.350
BXBBH9 22/12/2016 Call 9.500 1.850 1.850 0.000   1,838 1.780
BXBBI9 22/12/2016 Put 9.500 0.465 0.465 0.000   0 0.485
BXBB29 22/12/2016 Call 10.000 1.515 1.515 0.000   0 1.445
BXBB39 22/12/2016 Put 10.000 0.625 0.625 0.000   0 0.655
BXBBF9 22/12/2016 Call 10.500 1.215 1.215 0.000   1,199 1.155
BXBBG9 22/12/2016 Put 10.500 0.815 0.815 0.000   0 0.865
BXBB69 22/12/2016 Call 11.000 0.950 0.950 0.000   0 0.900
BXBB79 22/12/2016 Put 11.000 1.050 1.050 0.000   25 1.110
BXBET9 22/12/2016 Call 11.500 0.730 0.730 0.000   0 0.685
BXBEU9 22/12/2016 Put 11.500 1.320 1.320 0.000   0 1.390
BXBRZ7 22/12/2016 Call 12.000 0.550 0.550 0.000   0 0.510
BXBS17 22/12/2016 Put 12.000 1.640 1.640 0.000   0 1.715
BXBRX7 22/12/2016 Call 12.500 0.410 0.410 0.000   0 0.375
BXBRY7 22/12/2016 Put 12.500 1.995 1.995 0.000   0 2.075
BXBS67 22/12/2016 Call 13.000 0.305 0.305 0.000   0 0.280
BXBS77 22/12/2016 Put 13.000 2.380 2.380 0.000   0 2.465
BXBSA7 22/12/2016 Call 13.500 0.225 0.225 0.000   0 0.205
BXBSB7 22/12/2016 Put 13.500 2.795 2.795 0.000   0 2.880

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.