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 9.690 Down -0.050 9.670 9.790 9.750 9.800 9.640 5,506,427 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBLW9 25/09/2014 Call 0.010 9.685 9.685 0.000   0 9.685
BXBW17 25/09/2014 Call 3.620 6.070 6.070 0.000   0 6.070
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 5.170 5.170 0.000   0 5.170
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBU48 25/09/2014 Call 4.980 4.710 4.710 0.000   0 4.710
BXBU58 25/09/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBU88 25/09/2014 Call 5.430 4.260 4.260 0.000   0 4.260
BXBU98 25/09/2014 Put 5.430 0.000 0.000 0.000   0 0.000
BXBU28 25/09/2014 Call 5.890 3.800 3.800 0.000   0 3.800
BXBU38 25/09/2014 Put 5.890 0.000 0.000 0.000   22 0.000
BXBU68 25/09/2014 Call 6.340 3.355 3.355 0.000   0 3.355
BXBU78 25/09/2014 Put 6.340 0.000 0.000 0.000   60 0.000
BXBTX9 25/09/2014 Call 6.570 3.125 3.125 0.000   0 3.125
BXBTY9 25/09/2014 Put 6.570 0.000 0.000 0.000   0 0.000
BXBTX8 25/09/2014 Call 6.800 2.895 2.895 0.000   0 2.895
BXBTY8 25/09/2014 Put 6.800 0.000 0.000 0.000   0 0.000
BXBTN9 25/09/2014 Call 7.010 2.685 2.685 0.000   0 2.685
BXBTO9 25/09/2014 Put 7.010 0.000 0.000 0.000   50 0.000
BXBUA8 25/09/2014 Call 7.240 2.455 2.455 0.000   0 2.455
BXBUB8 25/09/2014 Put 7.240 0.000 0.000 0.000   30 0.000
BXBTZ9 25/09/2014 Call 7.470 2.225 2.225 0.000   0 2.225
BXBU19 25/09/2014 Put 7.470 0.000 0.000 0.000   0 0.000
BXBR37 25/09/2014 Call 7.700 1.995 1.995 0.000   0 1.995
BXBR27 25/09/2014 Put 7.700 0.000 0.000 0.000   0 0.000
BXBR47 25/09/2014 Call 7.920 1.775 1.775 0.000   0 1.775
BXBR57 25/09/2014 Put 7.920 0.000 0.000 0.000   209 0.000
BXBTZ8 25/09/2014 Call 8.150 1.545 1.545 0.000   0 1.545
BXBU18 25/09/2014 Put 8.150 0.000 0.000 0.000   83 0.000
BXBTT9 25/09/2014 Call 8.380 1.315 1.315 0.000   0 1.315
BXBTU9 25/09/2014 Put 8.380 0.000 0.000 0.000   130 0.000
BXBFR9 25/09/2014 Call 8.600 1.095 1.095 0.000   0 1.095
BXBFQ9 25/09/2014 Put 8.600 0.000 0.000 0.000   10 0.000
BXBTR9 25/09/2014 Call 8.830 0.865 0.865 0.000   0 0.865
BXBTS9 25/09/2014 Put 8.830 0.000 0.000 0.000   665 0.000
BXBVO9 25/09/2014 Call 8.840 0.855 0.855 0.000   0 0.855
BXBVN9 25/09/2014 Put 8.840 0.000 0.000 0.000   0 0.000
BXBFS9 25/09/2014 Call 9.060 0.635 0.635 0.000   0 0.635
BXBFT9 25/09/2014 Put 9.060 0.000 0.000 0.000   3,770 0.000
BXBVL9 25/09/2014 Call 9.070 0.625 0.625 0.000   0 0.625
BXBVM9 25/09/2014 Put 9.070 0.000 0.000 0.000   0 0.000
BXBTV9 25/09/2014 Call 9.280 0.415 0.415 0.000   0 0.415
BXBTW9 25/09/2014 Put 9.280 0.003 0.003 0.000   872 0.003
BXBTI9 25/09/2014 Call 9.290 0.405 0.405 0.000   118 0.405
BXBTH9 25/09/2014 Put 9.290 0.003 0.003 0.000   0 0.003
BXBFV9 25/09/2014 Call 9.510 0.205 0.205 0.000   3,656 0.205
BXBFU9 25/09/2014 Put 9.510 0.025 0.025 0.000   832 0.025
BXBTJ9 25/09/2014 Call 9.520 0.200 0.200 0.000   4,192 0.200
BXBTK9 25/09/2014 Put 9.520 0.030 0.030 0.000   0 0.030
BXBTP9 25/09/2014 Call 9.730 0.065 0.065 0.000   1,565 0.065
BXBTQ9 25/09/2014 Put 9.730 0.110 0.110 0.000   1,040 0.110
BXBTM9 25/09/2014 Call 9.740 0.060 0.060 0.000   0 0.060
BXBTL9 25/09/2014 Put 9.740 0.120 0.120 0.000   198 0.120
BXBL29 25/09/2014 Call 9.960 0.010 0.010 0.000   777 0.010
BXBL39 25/09/2014 Put 9.960 0.285 0.285 0.000   0 0.285
BXBUK9 25/09/2014 Call 9.970 0.009 0.009 0.000   0 0.009
BXBUL9 25/09/2014 Put 9.970 0.295 0.295 0.000   0 0.295
BXBUQ9 25/09/2014 Call 10.180 0.001 0.001 0.000   810 0.001
BXBUR9 25/09/2014 Put 10.180 0.495 0.495 0.000   270 0.495
BXBM69 25/09/2014 Call 10.410 0.000 0.000 0.000   60 0.000
BXBM79 25/09/2014 Put 10.410 0.720 0.720 0.000   0 0.720
BXBBW9 25/09/2014 Call 10.640 0.000 0.000 0.000   30 0.000
BXBBX9 25/09/2014 Put 10.640 0.950 0.950 0.000   0 0.950
BXBCI9 25/09/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBCJ9 25/09/2014 Put 10.870 1.180 1.180 0.000   0 1.180
BXBVR9 25/09/2014 Call 11.320 0.000 0.000 0.000   0 0.000
BXBVS9 25/09/2014 Put 11.320 1.630 1.630 0.000   0 1.630
BXBT19 30/10/2014 Call 7.250 2.460 2.460 0.000   0 2.460
BXBT29 30/10/2014 Put 7.250 0.030 0.030 0.000   0 0.030
BXBSS9 30/10/2014 Call 7.500 2.215 2.215 0.000   0 2.215
BXBST9 30/10/2014 Put 7.500 0.015 0.015 0.000   0 0.015
BXBQF9 30/10/2014 Call 7.750 1.965 1.965 0.000   0 1.965
BXBQG9 30/10/2014 Put 7.750 0.010 0.010 0.000   0 0.010
BXBMQ9 30/10/2014 Call 8.000 1.715 1.715 0.000   0 1.715
BXBMR9 30/10/2014 Put 8.000 0.010 0.010 0.000   30 0.010
BXBMT9 30/10/2014 Call 8.250 1.470 1.470 0.000   0 1.470
BXBMS9 30/10/2014 Put 8.250 0.015 0.015 0.000   0 0.015
BXBMU9 30/10/2014 Call 8.500 1.225 1.225 0.000   0 1.225
BXBMV9 30/10/2014 Put 8.500 0.015 0.015 0.000   0 0.015
BXBMX9 30/10/2014 Call 8.750 0.980 0.980 0.000   0 0.980
BXBMW9 30/10/2014 Put 8.750 0.025 0.025 0.000   0 0.025
BXBMY9 30/10/2014 Call 9.000 0.745 0.745 0.000   0 0.745
BXBMZ9 30/10/2014 Put 9.000 0.035 0.035 0.000   1,600 0.035
BXBTB9 30/10/2014 Call 9.010 0.740 0.740 0.000   0 0.740
BXBTC9 30/10/2014 Put 9.010 0.035 0.035 0.000   0 0.035
BXBN29 30/10/2014 Call 9.250 0.525 0.525 0.000   0 0.525
BXBN19 30/10/2014 Put 9.250 0.065 0.065 0.000   110 0.065
BXBTE9 30/10/2014 Call 9.260 0.520 0.520 0.000   1,003 0.520
BXBTD9 30/10/2014 Put 9.260 0.065 0.065 0.000   0 0.065
BXBN39 30/10/2014 Call 9.500 0.335 0.335 0.330 50 7,762 0.335
BXBN49 30/10/2014 Put 9.500 0.120 0.120 0.000   56 0.120
BXBTF9 30/10/2014 Call 9.510 0.330 0.330 0.000   70 0.330
BXBTG9 30/10/2014 Put 9.510 0.120 0.120 0.000   104 0.120
BXBN69 30/10/2014 Call 9.750 0.185 0.185 0.000   1,796 0.185
BXBN59 30/10/2014 Put 9.750 0.220 0.220 0.000   409 0.220
BXBN79 30/10/2014 Call 10.000 0.090 0.090 0.000   668 0.090
BXBN89 30/10/2014 Put 10.000 0.370 0.370 0.000   50 0.370
BXBQB9 30/10/2014 Call 10.250 0.035 0.035 0.000   0 0.035
BXBQC9 30/10/2014 Put 10.250 0.575 0.575 0.000   0 0.575
BXBNK9 30/10/2014 Call 10.500 0.015 0.015 0.000   0 0.015
BXBN99 30/10/2014 Put 10.500 0.815 0.815 0.000   0 0.815
BXBPO9 30/10/2014 Call 10.750 0.005 0.005 0.000   0 0.005
BXBPP9 30/10/2014 Put 10.750 1.060 1.060 0.000   0 1.060
BXBNL9 30/10/2014 Call 11.000 0.002 0.002 0.000   0 0.002
BXBNM9 30/10/2014 Put 11.000 1.310 1.310 0.000   0 1.310
BXBQD9 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQE9 30/10/2014 Put 11.250 1.560 1.560 0.000   0 1.560
BXBNO9 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNN9 30/10/2014 Put 11.500 1.810 1.810 0.000   0 1.810
BXBT39 27/11/2014 Call 7.250 2.475 2.475 0.000   0 2.475
BXBT49 27/11/2014 Put 7.250 0.030 0.030 0.000   0 0.030
BXBSU9 27/11/2014 Call 7.500 2.230 2.230 0.000   0 2.230
BXBSV9 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
BXBQH9 27/11/2014 Call 7.750 1.980 1.980 0.000   0 1.980
BXBQI9 27/11/2014 Put 7.750 0.020 0.020 0.000   0 0.020
BXBNT9 27/11/2014 Call 8.000 1.735 1.735 0.000   0 1.735
BXBNU9 27/11/2014 Put 8.000 0.020 0.020 0.000   0 0.020
BXBNW9 27/11/2014 Call 8.250 1.490 1.490 0.000   0 1.490
BXBNV9 27/11/2014 Put 8.250 0.025 0.025 0.000   0 0.025
BXBNX9 27/11/2014 Call 8.500 1.250 1.250 0.000   0 1.250
BXBNY9 27/11/2014 Put 8.500 0.035 0.035 0.000   0 0.035
BXBP19 27/11/2014 Call 8.750 1.015 1.015 0.000   0 1.015
BXBNZ9 27/11/2014 Put 8.750 0.045 0.045 0.000   20 0.045
BXBP29 27/11/2014 Call 9.000 0.790 0.790 0.000   0 0.790
BXBP39 27/11/2014 Put 9.000 0.070 0.070 0.000   194 0.070
BXBP59 27/11/2014 Call 9.250 0.585 0.585 0.000   49 0.585
BXBP49 27/11/2014 Put 9.250 0.105 0.105 0.000   3,000 0.105
BXBP69 27/11/2014 Call 9.500 0.400 0.400 0.000   1,688 0.400
BXBP79 27/11/2014 Put 9.500 0.170 0.170 0.000   0 0.170
BXBP99 27/11/2014 Call 9.750 0.255 0.255 0.000   11,392 0.255
BXBP89 27/11/2014 Put 9.750 0.270 0.270 0.000   1,875 0.270
BXBPK9 27/11/2014 Call 10.000 0.150 0.150 0.130 1,009 1,379 0.150
BXBPL9 27/11/2014 Put 10.000 0.415 0.415 0.000   0 0.415
BXBQL9 27/11/2014 Call 10.250 0.080 0.080 0.000   0 0.080
BXBQM9 27/11/2014 Put 10.250 0.605 0.605 0.000   0 0.605
BXBPN9 27/11/2014 Call 10.500 0.045 0.045 0.000   0 0.045
BXBPM9 27/11/2014 Put 10.500 0.825 0.825 0.000   0 0.825
BXBQN9 27/11/2014 Call 10.750 0.025 0.025 0.000   0 0.025
BXBQO9 27/11/2014 Put 10.750 1.065 1.065 0.000   0 1.065
BXBNS9 27/11/2014 Call 11.000 0.020 0.020 0.000   0 0.020
BXBNR9 27/11/2014 Put 11.000 1.315 1.315 0.000   0 1.315
BXBQJ9 27/11/2014 Call 11.250 0.010 0.010 0.000   0 0.010
BXBQK9 27/11/2014 Put 11.250 1.565 1.565 0.000   0 1.565
BXBNP9 27/11/2014 Call 11.500 0.006 0.006 0.000   0 0.006
BXBNQ9 27/11/2014 Put 11.500 1.810 1.810 0.000   0 1.810
BXBKS9 18/12/2014 Call 0.010 9.745 9.745 0.000   50 9.745
BXBV88 18/12/2014 Call 5.000 4.725 4.725 0.000   0 4.725
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.280 4.280 0.000   0 4.280
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.825 3.825 0.000   0 3.825
BXBVB8 18/12/2014 Put 5.910 0.001 0.001 0.000   45 0.001
BXBVD8 18/12/2014 Call 6.360 3.380 3.380 0.000   0 3.380
BXBVE8 18/12/2014 Put 6.360 0.002 0.002 0.000   51 0.002
BXBYL8 18/12/2014 Call 6.800 2.945 2.945 0.000   0 2.945
BXBYM8 18/12/2014 Put 6.800 0.006 0.006 0.000   50 0.006
BXBVG8 18/12/2014 Call 6.820 2.925 2.925 0.000   0 2.925
BXBVF8 18/12/2014 Put 6.820 0.006 0.006 0.000   63 0.006
BXBEN9 18/12/2014 Call 7.010 2.735 2.735 0.000   1,124 2.735
BXBEO9 18/12/2014 Put 7.010 0.009 0.009 0.000   0 0.009
BXBVH8 18/12/2014 Call 7.270 2.475 2.475 0.000   0 2.475
BXBVI8 18/12/2014 Put 7.270 0.015 0.015 0.000   64 0.015
BXBZ68 18/12/2014 Call 7.470 2.280 2.280 0.000   0 2.280
BXBZ78 18/12/2014 Put 7.470 0.020 0.020 0.000   0 0.020
BXBVK8 18/12/2014 Call 7.720 2.030 2.030 0.000   0 2.030
BXBVJ8 18/12/2014 Put 7.720 0.025 0.025 0.000   0 0.025
BXBZI8 18/12/2014 Call 7.920 1.835 1.835 0.000   0 1.835
BXBZJ8 18/12/2014 Put 7.920 0.030 0.030 0.000   30 0.030
BXBVL8 18/12/2014 Call 8.180 1.585 1.585 0.000   16 1.585
BXBVM8 18/12/2014 Put 8.180 0.035 0.035 0.000   241 0.035
BXBM29 18/12/2014 Call 8.190 1.575 1.575 0.000   430 1.575
BXBM39 18/12/2014 Put 8.190 0.035 0.035 0.000   0 0.035
BXBZ88 18/12/2014 Call 8.380 1.390 1.390 0.000   0 1.390
BXBZ98 18/12/2014 Put 8.380 0.040 0.040 0.000   28 0.040
BXBIR9 18/12/2014 Call 8.630 1.160 1.160 0.000   0 1.160
BXBIS9 18/12/2014 Put 8.630 0.055 0.055 0.000   800 0.055
BXBZE8 18/12/2014 Call 8.830 0.975 0.975 0.000   0 0.975
BXBZF8 18/12/2014 Put 8.830 0.070 0.070 0.000   50 0.070
BXBIT9 18/12/2014 Call 9.090 0.755 0.755 0.000   139 0.755
BXBIU9 18/12/2014 Put 9.090 0.100 0.100 0.000   172 0.100
BXBZA8 18/12/2014 Call 9.280 0.605 0.605 0.000   750 0.605
BXBZB8 18/12/2014 Put 9.280 0.140 0.140 0.000   0 0.140
BXBIP9 18/12/2014 Call 9.540 0.425 0.425 0.000   2,800 0.425
BXBIQ9 18/12/2014 Put 9.540 0.215 0.215 0.000   350 0.215
BXBZG8 18/12/2014 Call 9.730 0.315 0.315 0.000   1,629 0.315
BXBZH8 18/12/2014 Put 9.730 0.290 0.290 0.000   0 0.290
BXBL49 18/12/2014 Call 9.990 0.195 0.195 0.000   1,268 0.195
BXBL59 18/12/2014 Put 9.990 0.435 0.435 0.000   0 0.435
BXBZC8 18/12/2014 Call 10.180 0.135 0.135 0.000   83 0.135
BXBZD8 18/12/2014 Put 10.180 0.565 0.565 0.000   0 0.565
BXBM89 18/12/2014 Call 10.450 0.075 0.075 0.000   0 0.075
BXBM99 18/12/2014 Put 10.450 0.780 0.780 0.000   10 0.780
BXBBY9 18/12/2014 Call 10.640 0.050 0.050 0.000   0 0.050
BXBBZ9 18/12/2014 Put 10.640 0.955 0.955 0.000   0 0.955
BXBCK9 18/12/2014 Call 10.870 0.035 0.035 0.000   0 0.035
BXBCL9 18/12/2014 Put 10.870 1.180 1.180 0.000   0 1.180
BXBVT9 18/12/2014 Call 11.360 0.025 0.025 0.000   0 0.025
BXBVU9 18/12/2014 Put 11.360 1.670 1.670 0.000   0 1.670
BXBT59 29/01/2015 Call 7.250 2.515 2.515 0.000   0 2.515
BXBT69 29/01/2015 Put 7.250 0.030 0.030 0.000   0 0.030
BXBSW9 29/01/2015 Call 7.500 2.275 2.275 0.000   0 2.275
BXBSX9 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBRJ9 29/01/2015 Call 7.750 2.030 2.030 0.000   0 2.030
BXBRK9 29/01/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBRH9 29/01/2015 Call 8.000 1.790 1.790 0.000   0 1.790
BXBRI9 29/01/2015 Put 8.000 0.035 0.035 0.000   0 0.035
BXBR29 29/01/2015 Call 8.250 1.555 1.555 0.000   0 1.555
BXBR39 29/01/2015 Put 8.250 0.045 0.045 0.000   0 0.045
BXBR69 29/01/2015 Call 8.500 1.325 1.325 0.000   0 1.325
BXBR79 29/01/2015 Put 8.500 0.060 0.060 0.000   46 0.060
BXBRF9 29/01/2015 Call 8.750 1.105 1.105 0.000   0 1.105
BXBRG9 29/01/2015 Put 8.750 0.085 0.085 0.000   0 0.085
BXBRN9 29/01/2015 Call 9.000 0.900 0.900 0.000   0 0.900
BXBRO9 29/01/2015 Put 9.000 0.125 0.125 0.000   0 0.125
BXBQT9 29/01/2015 Call 9.250 0.705 0.705 0.000   0 0.705
BXBQU9 29/01/2015 Put 9.250 0.180 0.180 0.000   10 0.180
BXBQX9 29/01/2015 Call 9.500 0.535 0.535 0.000   0 0.535
BXBQY9 29/01/2015 Put 9.500 0.260 0.260 0.000   0 0.260
BXBR89 29/01/2015 Call 9.750 0.390 0.390 0.000   0 0.390
BXBR99 29/01/2015 Put 9.750 0.365 0.365 0.000   0 0.365
BXBRL9 29/01/2015 Call 10.000 0.275 0.275 0.000   2,000 0.275
BXBRM9 29/01/2015 Put 10.000 0.500 0.500 0.000   0 0.500
BXBQV9 29/01/2015 Call 10.250 0.180 0.180 0.000   0 0.180
BXBQW9 29/01/2015 Put 10.250 0.665 0.665 0.000   0 0.665
BXBQZ9 29/01/2015 Call 10.500 0.115 0.115 0.000   0 0.115
BXBR19 29/01/2015 Put 10.500 0.865 0.865 0.000   0 0.865
BXBQR9 29/01/2015 Call 10.750 0.070 0.070 0.000   0 0.070
BXBQS9 29/01/2015 Put 10.750 1.080 1.080 0.000   0 1.080
BXBQP9 29/01/2015 Call 11.000 0.045 0.045 0.000   0 0.045
BXBQQ9 29/01/2015 Put 11.000 1.320 1.320 0.000   0 1.320
BXBR49 29/01/2015 Call 11.250 0.035 0.035 0.000   0 0.035
BXBR59 29/01/2015 Put 11.250 1.565 1.565 0.000   0 1.565
BXBVV9 29/01/2015 Call 11.500 0.025 0.025 0.000   0 0.025
BXBVW9 29/01/2015 Put 11.500 1.810 1.810 0.000   0 1.810
BXBV59 26/02/2015 Call 7.500 2.285 2.285 0.000   0 2.285
BXBV69 26/02/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBV99 26/02/2015 Call 7.750 2.045 2.045 0.000   0 2.045
BXBVA9 26/02/2015 Put 7.750 0.035 0.035 0.000   0 0.035
BXBVJ9 26/02/2015 Call 8.000 1.815 1.815 0.000   0 1.815
BXBVK9 26/02/2015 Put 8.000 0.045 0.045 0.000   0 0.045
BXBUO9 26/02/2015 Call 8.250 1.585 1.585 0.000   0 1.585
BXBUP9 26/02/2015 Put 8.250 0.055 0.055 0.000   0 0.055
BXBV19 26/02/2015 Call 8.500 1.360 1.360 0.000   140 1.360
BXBV29 26/02/2015 Put 8.500 0.075 0.075 0.000   0 0.075
BXBV79 26/02/2015 Call 8.750 1.145 1.145 0.000   0 1.145
BXBV89 26/02/2015 Put 8.750 0.105 0.105 0.000   0 0.105
BXBVH9 26/02/2015 Call 9.000 0.945 0.945 0.000   0 0.945
BXBVI9 26/02/2015 Put 9.000 0.155 0.155 0.000   0 0.155
BXBUS9 26/02/2015 Call 9.250 0.765 0.765 0.000   0 0.765
BXBUT9 26/02/2015 Put 9.250 0.220 0.220 0.000   0 0.220
BXBUY9 26/02/2015 Call 9.500 0.605 0.605 0.000   0 0.605
BXBUZ9 26/02/2015 Put 9.500 0.310 0.310 0.000   0 0.310
BXBVD9 26/02/2015 Call 9.750 0.465 0.465 0.000   0 0.465
BXBVE9 26/02/2015 Put 9.750 0.425 0.425 0.000   408 0.425
BXBUU9 26/02/2015 Call 10.000 0.345 0.345 0.000   0 0.345
BXBUV9 26/02/2015 Put 10.000 0.560 0.560 0.000   0 0.560
BXBV39 26/02/2015 Call 10.250 0.245 0.245 0.000   0 0.245
BXBV49 26/02/2015 Put 10.250 0.715 0.715 0.000   0 0.715
BXBVB9 26/02/2015 Call 10.500 0.170 0.170 0.000   0 0.170
BXBVC9 26/02/2015 Put 10.500 0.900 0.900 0.000   0 0.900
BXBVF9 26/02/2015 Call 10.750 0.110 0.110 0.000   0 0.110
BXBVG9 26/02/2015 Put 10.750 1.105 1.105 0.000   0 1.105
BXBUW9 26/02/2015 Call 11.000 0.075 0.075 0.000   0 0.075
BXBUX9 26/02/2015 Put 11.000 1.330 1.330 0.000   0 1.330
BXBVP9 26/02/2015 Call 11.250 0.050 0.050 0.000   0 0.050
BXBVQ9 26/02/2015 Put 11.250 1.570 1.570 0.000   0 1.570
BXBVX9 26/02/2015 Call 11.500 0.035 0.035 0.000   0 0.035
BXBVY9 26/02/2015 Put 11.500 1.810 1.810 0.000   0 1.810
BXBLU9 26/03/2015 Call 0.010 9.660 9.660 0.000   43,533 9.660
BXBJ89 26/03/2015 Call 5.910 3.855 3.855 0.000   0 3.855
BXBJ99 26/03/2015 Put 5.910 0.010 0.010 0.000   125 0.010
BXBJA9 26/03/2015 Call 6.360 3.415 3.415 0.000   0 3.415
BXBJB9 26/03/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYN8 26/03/2015 Call 6.800 2.980 2.980 0.000   0 2.980
BXBYO8 26/03/2015 Put 6.800 0.030 0.030 0.000   100 0.030
BXBJ29 26/03/2015 Call 6.820 2.960 2.960 0.000   0 2.960
BXBJ39 26/03/2015 Put 6.820 0.030 0.030 0.000   31 0.030
BXBJC9 26/03/2015 Call 7.270 2.520 2.520 0.000   0 2.520
BXBJD9 26/03/2015 Put 7.270 0.035 0.035 0.000   31 0.035
BXBT79 26/03/2015 Call 7.500 2.300 2.300 0.000   0 2.300
BXBT89 26/03/2015 Put 7.500 0.040 0.040 0.000   0 0.040
BXBIZ9 26/03/2015 Call 7.720 2.085 2.085 0.000   0 2.085
BXBJ19 26/03/2015 Put 7.720 0.050 0.050 0.000   0 0.050
BXBRX9 26/03/2015 Call 7.950 1.870 1.870 0.000   0 1.870
BXBRY9 26/03/2015 Put 7.950 0.060 0.060 0.000   0 0.060
BXBIX9 26/03/2015 Call 8.180 1.655 1.655 0.000   0 1.655
BXBIY9 26/03/2015 Put 8.180 0.075 0.075 0.000   180 0.075
BXBS29 26/03/2015 Call 8.400 1.455 1.455 0.000   0 1.455
BXBS39 26/03/2015 Put 8.400 0.095 0.095 0.000   0 0.095
BXBJ69 26/03/2015 Call 8.630 1.255 1.255 0.000   0 1.255
BXBJ79 26/03/2015 Put 8.630 0.125 0.125 0.000   180 0.125
BXBRR9 26/03/2015 Call 8.860 1.065 1.065 0.000   0 1.065
BXBRS9 26/03/2015 Put 8.860 0.170 0.170 0.000   15 0.170
BXBIV9 26/03/2015 Call 9.090 0.885 0.885 0.000   200 0.885
BXBIW9 26/03/2015 Put 9.090 0.225 0.225 0.000   210 0.225
BXBS49 26/03/2015 Call 9.310 0.730 0.730 0.000   22 0.730
BXBS59 26/03/2015 Put 9.310 0.295 0.295 0.000   0 0.295
BXBJ49 26/03/2015 Call 9.540 0.580 0.580 0.000   190 0.580
BXBJ59 26/03/2015 Put 9.540 0.385 0.385 0.390 5 55 0.385
BXBRP9 26/03/2015 Call 9.770 0.450 0.450 0.000   0 0.450
BXBRQ9 26/03/2015 Put 9.770 0.495 0.495 0.000   290 0.495
BXBL69 26/03/2015 Call 9.990 0.345 0.345 0.000   200 0.345
BXBL79 26/03/2015 Put 9.990 0.615 0.615 0.000   0 0.615
BXBRZ9 26/03/2015 Call 10.220 0.255 0.255 0.000   470 0.255
BXBS19 26/03/2015 Put 10.220 0.760 0.760 0.000   0 0.760
BXBMA9 26/03/2015 Call 10.450 0.185 0.185 0.000   246 0.185
BXBMB9 26/03/2015 Put 10.450 0.925 0.925 0.000   0 0.925
BXBRT9 26/03/2015 Call 10.670 0.130 0.130 0.000   0 0.130
BXBRU9 26/03/2015 Put 10.670 1.095 1.095 0.000   0 1.095
BXBZK8 26/03/2015 Call 10.870 0.090 0.090 0.000   0 0.090
BXBZL8 26/03/2015 Put 10.870 1.260 1.260 0.000   0 1.260
BXBSO9 26/03/2015 Call 11.130 0.055 0.055 0.000   0 0.055
BXBSP9 26/03/2015 Put 11.130 1.490 1.490 0.000   0 1.490
BXBKT9 25/06/2015 Call 0.010 9.725 9.725 0.000   0 9.725
BXBW58 25/06/2015 Call 5.000 4.755 4.755 0.000   0 4.755
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.310 4.310 0.000   0 4.310
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.000
BXBW98 25/06/2015 Call 5.910 3.860 3.860 0.000   0 3.860
BXBW88 25/06/2015 Put 5.910 0.001 0.001 0.000   0 0.001
BXBWA8 25/06/2015 Call 6.360 3.415 3.415 0.000   0 3.415
BXBWB8 25/06/2015 Put 6.360 0.004 0.004 0.000   0 0.004
BXBYP8 25/06/2015 Call 6.800 2.985 2.985 0.000   0 2.985
BXBYQ8 25/06/2015 Put 6.800 0.010 0.010 0.000   0 0.010
BXBWD8 25/06/2015 Call 6.820 2.965 2.965 0.000   0 2.965
BXBWC8 25/06/2015 Put 6.820 0.010 0.010 0.000   31 0.010
BXBWE8 25/06/2015 Call 7.270 2.530 2.530 0.000   0 2.530
BXBWF8 25/06/2015 Put 7.270 0.030 0.030 0.000   0 0.030
BXBT99 25/06/2015 Call 7.500 2.310 2.310 0.000   0 2.310
BXBTA9 25/06/2015 Put 7.500 0.045 0.045 0.000   0 0.045
BXBWH8 25/06/2015 Call 7.720 2.105 2.105 0.000   0 2.105
BXBWG8 25/06/2015 Put 7.720 0.060 0.060 0.000   0 0.060
BXBS69 25/06/2015 Call 7.950 1.895 1.895 0.000   0 1.895
BXBS79 25/06/2015 Put 7.950 0.085 0.085 0.000   0 0.085
BXBWI8 25/06/2015 Call 8.180 1.695 1.695 0.000   516 1.695
BXBWJ8 25/06/2015 Put 8.180 0.115 0.115 0.000   61 0.115
BXBSI9 25/06/2015 Call 8.400 1.505 1.505 0.000   0 1.505
BXBSJ9 25/06/2015 Put 8.400 0.145 0.145 0.000   0 0.145
BXBJG9 25/06/2015 Call 8.630 1.315 1.315 0.000   30 1.315
BXBJH9 25/06/2015 Put 8.630 0.190 0.190 0.000   3,030 0.190
BXBSA9 25/06/2015 Call 8.860 1.140 1.140 0.000   0 1.140
BXBSB9 25/06/2015 Put 8.860 0.245 0.245 0.000   0 0.245
BXBJE9 25/06/2015 Call 9.090 0.970 0.970 0.000   56 0.970
BXBJF9 25/06/2015 Put 9.090 0.305 0.305 0.000   2,100 0.305
BXBSG9 25/06/2015 Call 9.310 0.820 0.820 0.000   5 0.820
BXBSH9 25/06/2015 Put 9.310 0.380 0.380 0.000   5 0.380
BXBJI9 25/06/2015 Call 9.540 0.680 0.680 0.000   30 0.680
BXBJJ9 25/06/2015 Put 9.540 0.470 0.470 0.000   30 0.470
BXBSC9 25/06/2015 Call 9.770 0.555 0.555 0.000   20 0.555
BXBSD9 25/06/2015 Put 9.770 0.580 0.580 0.000   57 0.580
BXBL89 25/06/2015 Call 9.990 0.450 0.450 0.000   466 0.450
BXBL99 25/06/2015 Put 9.990 0.700 0.700 0.000   0 0.700
BXBSE9 25/06/2015 Call 10.220 0.355 0.355 0.000   0 0.355
BXBSF9 25/06/2015 Put 10.220 0.840 0.840 0.000   0 0.840
BXBMC9 25/06/2015 Call 10.450 0.275 0.275 0.000   0 0.275
BXBMD9 25/06/2015 Put 10.450 0.995 0.995 0.000   0 0.995
BXBS89 25/06/2015 Call 10.670 0.215 0.215 0.000   0 0.215
BXBS99 25/06/2015 Put 10.670 1.160 1.160 0.000   0 1.160
BXBZM8 25/06/2015 Call 10.870 0.170 0.170 0.000   200 0.170
BXBZN8 25/06/2015 Put 10.870 1.315 1.315 0.000   0 1.315
BXBSQ9 25/06/2015 Call 11.130 0.120 0.120 0.000   0 0.120
BXBSR9 25/06/2015 Put 11.130 1.530 1.530 0.000   0 1.530
BXBUI9 24/09/2015 Call 6.360 3.415 3.415 0.000   0 3.415
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYR8 24/09/2015 Call 6.800 2.990 2.990 0.000   0 2.990
BXBYS8 24/09/2015 Put 6.800 0.035 0.035 0.000   0 0.035
BXBU49 24/09/2015 Call 6.820 2.970 2.970 0.000   0 2.970
BXBU59 24/09/2015 Put 6.820 0.035 0.035 0.000   0 0.035
BXBUG9 24/09/2015 Call 7.270 2.545 2.545 0.000   0 2.545
BXBUH9 24/09/2015 Put 7.270 0.060 0.060 0.000   0 0.060
BXBU29 24/09/2015 Call 7.720 2.135 2.135 0.000   0 2.135
BXBU39 24/09/2015 Put 7.720 0.105 0.105 0.000   0 0.105
BXBUE9 24/09/2015 Call 8.180 1.740 1.740 0.000   0 1.740
BXBUF9 24/09/2015 Put 8.180 0.170 0.170 0.000   0 0.170
BXBU69 24/09/2015 Call 8.630 1.385 1.385 0.000   0 1.385
BXBU79 24/09/2015 Put 8.630 0.270 0.270 0.000   0 0.270
BXBUA9 24/09/2015 Call 9.090 1.055 1.055 0.000   0 1.055
BXBUB9 24/09/2015 Put 9.090 0.410 0.410 0.000   0 0.410
BXBU89 24/09/2015 Call 9.540 0.790 0.790 0.000   0 0.790
BXBU99 24/09/2015 Put 9.540 0.590 0.590 0.000   0 0.590
BXBUC9 24/09/2015 Call 9.990 0.565 0.565 0.000   0 0.565
BXBUD9 24/09/2015 Put 9.990 0.820 0.820 0.000   0 0.820
BXBUM9 24/09/2015 Call 10.450 0.385 0.385 0.000   0 0.385
BXBUN9 24/09/2015 Put 10.450 1.100 1.100 0.000   0 1.100
BXBZO8 24/09/2015 Call 10.870 0.265 0.265 0.000   0 0.265
BXBZP8 24/09/2015 Put 10.870 1.400 1.400 0.000   0 1.400
BXBSK9 24/09/2015 Call 11.360 0.165 0.165 0.000   0 0.165
BXBSL9 24/09/2015 Put 11.360 1.785 1.785 0.000   0 1.785
BXBKU9 17/12/2015 Call 0.010 9.685 9.685 0.000   0 9.685
BXBJS9 17/12/2015 Call 5.910 3.865 3.865 0.000   0 3.865
BXBJT9 17/12/2015 Put 5.910 0.025 0.025 0.000   0 0.025
BXBJO9 17/12/2015 Call 6.360 3.430 3.430 0.000   0 3.430
BXBJP9 17/12/2015 Put 6.360 0.045 0.045 0.000   0 0.045
BXBYT8 17/12/2015 Call 6.800 3.020 3.020 0.000   0 3.020
BXBYU8 17/12/2015 Put 6.800 0.075 0.075 0.000   60 0.075
BXBJU9 17/12/2015 Call 6.820 3.000 3.000 0.000   0 3.000
BXBJV9 17/12/2015 Put 6.820 0.075 0.075 0.000   0 0.075
BXBJY9 17/12/2015 Call 7.270 2.600 2.600 0.000   0 2.600
BXBJZ9 17/12/2015 Put 7.270 0.120 0.120 0.000   31 0.120
BXBJQ9 17/12/2015 Call 7.720 2.220 2.220 0.000   50 2.220
BXBJR9 17/12/2015 Put 7.720 0.190 0.190 0.000   0 0.190
BXBJW9 17/12/2015 Call 8.180 1.860 1.860 0.000   360 1.860
BXBJX9 17/12/2015 Put 8.180 0.285 0.285 0.000   0 0.285
BXBJK9 17/12/2015 Call 8.630 1.540 1.540 0.000   0 1.540
BXBJL9 17/12/2015 Put 8.630 0.405 0.405 0.000   31 0.405
BXBK19 17/12/2015 Call 9.090 1.245 1.245 0.000   0 1.245
BXBK29 17/12/2015 Put 9.090 0.565 0.565 0.000   0 0.565
BXBJM9 17/12/2015 Call 9.540 0.990 0.990 0.000   54 0.990
BXBJN9 17/12/2015 Put 9.540 0.755 0.755 0.000   0 0.755
BXBLA9 17/12/2015 Call 9.990 0.765 0.765 0.000   0 0.765
BXBLB9 17/12/2015 Put 9.990 0.980 0.980 0.000   0 0.980
BXBME9 17/12/2015 Call 10.450 0.575 0.575 0.000   0 0.575
BXBMF9 17/12/2015 Put 10.450 1.250 1.250 0.000   0 1.250
BXBZQ8 17/12/2015 Call 10.870 0.430 0.430 0.000   0 0.430
BXBZR8 17/12/2015 Put 10.870 1.530 1.530 0.000   0 1.530
BXBSM9 17/12/2015 Call 11.360 0.295 0.295 0.000   0 0.295
BXBSN9 17/12/2015 Put 11.360 1.885 1.885 0.000   0 1.885
BXBRV9 23/06/2016 Call 5.910 3.875 3.875 0.000   0 3.875
BXBRW9 23/06/2016 Put 5.910 0.055 0.055 0.000   0 0.055
BXBQ99 23/06/2016 Call 6.360 3.450 3.450 0.000   0 3.450
BXBQA9 23/06/2016 Put 6.360 0.090 0.090 0.000   0 0.090
BXBYV8 23/06/2016 Call 6.800 3.050 3.050 0.000   0 3.050
BXBYW8 23/06/2016 Put 6.800 0.140 0.140 0.000   0 0.140
BXBPW9 23/06/2016 Call 6.820 3.030 3.030 0.000   0 3.030
BXBPX9 23/06/2016 Put 6.820 0.140 0.140 0.000   0 0.140
BXBPQ9 23/06/2016 Call 7.270 2.640 2.640 0.000   0 2.640
BXBPR9 23/06/2016 Put 7.270 0.205 0.205 0.000   0 0.205
BXBQ39 23/06/2016 Call 7.720 2.265 2.265 0.000   0 2.265
BXBQ49 23/06/2016 Put 7.720 0.295 0.295 0.000   0 0.295
BXBPU9 23/06/2016 Call 8.180 1.905 1.905 0.000   0 1.905
BXBPV9 23/06/2016 Put 8.180 0.410 0.410 0.000   0 0.410
BXBQ59 23/06/2016 Call 8.630 1.590 1.590 0.000   1,626 1.590
BXBQ69 23/06/2016 Put 8.630 0.545 0.545 0.000   0 0.545
BXBPS9 23/06/2016 Call 9.090 1.305 1.305 0.000   0 1.305
BXBPT9 23/06/2016 Put 9.090 0.715 0.715 0.000   0 0.715
BXBQ19 23/06/2016 Call 9.540 1.070 1.070 0.000   0 1.070
BXBQ29 23/06/2016 Put 9.540 0.910 0.910 0.000   0 0.910
BXBQ79 23/06/2016 Call 9.990 0.870 0.870 0.000   0 0.870
BXBQ89 23/06/2016 Put 9.990 1.135 1.135 0.000   0 1.135
BXBPY9 23/06/2016 Call 10.450 0.695 0.695 0.000   0 0.695
BXBPZ9 23/06/2016 Put 10.450 1.395 1.395 0.000   0 1.395
BXBZS8 23/06/2016 Call 10.870 0.555 0.555 0.000   0 0.555
BXBZT8 23/06/2016 Put 10.870 1.660 1.660 0.000   0 1.660
BXBEP9 22/12/2016 Call 6.500 3.325 3.325 0.000   0 3.325
BXBEQ9 22/12/2016 Put 6.500 0.140 0.140 0.000   0 0.140
BXBZU8 22/12/2016 Call 7.000 2.895 2.895 0.000   0 2.895
BXBZV8 22/12/2016 Put 7.000 0.220 0.220 0.000   0 0.220
BXBB49 22/12/2016 Call 7.500 2.500 2.500 0.000   0 2.500
BXBB59 22/12/2016 Put 7.500 0.320 0.320 0.000   24 0.320
BXBZY8 22/12/2016 Call 8.000 2.145 2.145 0.000   0 2.145
BXBB19 22/12/2016 Put 8.000 0.445 0.445 0.000   0 0.445
BXBB89 22/12/2016 Call 8.500 1.820 1.820 0.000   0 1.820
BXBB99 22/12/2016 Put 8.500 0.600 0.600 0.000   20 0.600
BXBZW8 22/12/2016 Call 9.000 1.535 1.535 0.000   0 1.535
BXBZX8 22/12/2016 Put 9.000 0.790 0.790 0.000   0 0.790
BXBBH9 22/12/2016 Call 9.500 1.280 1.280 0.000   0 1.280
BXBBI9 22/12/2016 Put 9.500 1.010 1.010 0.000   0 1.010
BXBB29 22/12/2016 Call 10.000 1.055 1.055 0.000   0 1.055
BXBB39 22/12/2016 Put 10.000 1.260 1.260 0.000   0 1.260
BXBBF9 22/12/2016 Call 10.500 0.860 0.860 0.000   0 0.860
BXBBG9 22/12/2016 Put 10.500 1.545 1.545 0.000   0 1.545
BXBB69 22/12/2016 Call 11.000 0.690 0.690 0.000   0 0.690
BXBB79 22/12/2016 Put 11.000 1.860 1.860 0.000   25 1.860
BXBET9 22/12/2016 Call 11.500 0.550 0.550 0.000   0 0.550
BXBEU9 22/12/2016 Put 11.500 2.200 2.200 0.000   0 2.200

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.