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 9.560 Down -0.010 9.550 9.570 9.550 9.595 9.490 5,124,139 Options Warrants & Structured Products CFDs CD

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 9.425 9.425 0.000   0 9.435
BXBW17 25/09/2014 Call 3.620 5.940 5.940 0.000   0 5.950
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 5.040 5.040 0.000   0 5.055
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBU48 25/09/2014 Call 4.980 4.585 4.585 0.000   0 4.595
BXBU58 25/09/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBU88 25/09/2014 Call 5.430 4.135 4.135 0.000   0 4.145
BXBU98 25/09/2014 Put 5.430 0.000 0.000 0.000   0 0.000
BXBU28 25/09/2014 Call 5.890 3.675 3.675 0.000   0 3.685
BXBU38 25/09/2014 Put 5.890 0.000 0.000 0.000   22 0.000
BXBU68 25/09/2014 Call 6.340 3.225 3.225 0.000   0 3.235
BXBU78 25/09/2014 Put 6.340 0.000 0.000 0.000   60 0.000
BXBTX9 25/09/2014 Call 6.570 2.995 2.995 0.000   0 3.005
BXBTY9 25/09/2014 Put 6.570 0.000 0.000 0.000   0 0.000
BXBTX8 25/09/2014 Call 6.800 2.765 2.765 0.000   0 2.775
BXBTY8 25/09/2014 Put 6.800 0.000 0.000 0.000   0 0.000
BXBTN9 25/09/2014 Call 7.010 2.555 2.555 0.000   1,130 2.565
BXBTO9 25/09/2014 Put 7.010 0.000 0.000 0.000   50 0.000
BXBUA8 25/09/2014 Call 7.240 2.325 2.325 0.000   31 2.335
BXBUB8 25/09/2014 Put 7.240 0.000 0.000 0.000   30 0.000
BXBTZ9 25/09/2014 Call 7.470 2.095 2.095 0.000   0 2.105
BXBU19 25/09/2014 Put 7.470 0.000 0.000 0.000   0 0.000
BXBR37 25/09/2014 Call 7.700 1.865 1.865 0.000   0 1.875
BXBR27 25/09/2014 Put 7.700 0.000 0.000 0.000   0 0.000
BXBR47 25/09/2014 Call 7.920 1.645 1.645 0.000   270 1.655
BXBR57 25/09/2014 Put 7.920 0.000 0.000 0.000   209 0.000
BXBTZ8 25/09/2014 Call 8.150 1.415 1.415 0.000   30 1.425
BXBU18 25/09/2014 Put 8.150 0.000 0.000 0.000   83 0.000
BXBTT9 25/09/2014 Call 8.380 1.185 1.185 0.000   0 1.195
BXBTU9 25/09/2014 Put 8.380 0.000 0.000 0.000   130 0.001
BXBFR9 25/09/2014 Call 8.600 0.000 0.000 0.000   0 0.975
BXBFQ9 25/09/2014 Put 8.600 0.000 0.000 0.000   10 0.004
BXBTR9 25/09/2014 Call 8.830 0.000 0.000 0.000   165 0.745
BXBTS9 25/09/2014 Put 8.830 0.000 0.000 0.000   665 0.015
BXBVO9 25/09/2014 Call 8.840 0.620 0.620 0.000   0 0.625
BXBVN9 25/09/2014 Put 8.840 0.020 0.020 0.000   0 0.015
BXBFS9 25/09/2014 Call 9.060 0.000 0.000 0.000   1,286 0.520
BXBFT9 25/09/2014 Put 9.060 0.000 0.000 0.000   4,270 0.035
BXBVL9 25/09/2014 Call 9.070 0.405 0.405 0.000   0 0.415
BXBVM9 25/09/2014 Put 9.070 0.050 0.050 0.000   0 0.035
BXBTV9 25/09/2014 Call 9.280 0.000 0.000 0.000   1,938 0.315
BXBTW9 25/09/2014 Put 9.280 0.000 0.000 0.000   1,117 0.080
BXBTI9 25/09/2014 Call 9.290 0.000 0.000 0.230 50 68 0.240
BXBTH9 25/09/2014 Put 9.290 0.100 0.100 0.000   0 0.085
BXBFV9 25/09/2014 Call 9.510 0.000 0.145 0.130 25 4,661 0.140
BXBFU9 25/09/2014 Put 9.510 0.000 0.000 0.000   473 0.175
BXBTJ9 25/09/2014 Call 9.520 0.105 0.105 0.000   4,192 0.110
BXBTK9 25/09/2014 Put 9.520 0.200 0.200 0.000   0 0.180
BXBTP9 25/09/2014 Call 9.730 0.000 0.000 0.000   800 0.050
BXBTQ9 25/09/2014 Put 9.730 0.000 0.000 0.000   893 0.325
BXBTM9 25/09/2014 Call 9.740 0.040 0.040 0.000   0 0.045
BXBTL9 25/09/2014 Put 9.740 0.350 0.350 0.000   198 0.330
BXBL29 25/09/2014 Call 9.960 0.000 0.000 0.000   777 0.015
BXBL39 25/09/2014 Put 9.960 0.000 0.000 0.000   0 0.530
BXBUK9 25/09/2014 Call 9.970 0.015 0.015 0.000   0 0.015
BXBUL9 25/09/2014 Put 9.970 0.550 0.550 0.000   0 0.535
BXBUQ9 25/09/2014 Call 10.180 0.000 0.000 0.000   810 0.005
BXBUR9 25/09/2014 Put 10.180 0.000 0.000 0.000   270 0.745
BXBM69 25/09/2014 Call 10.410 0.000 0.000 0.000   60 0.001
BXBM79 25/09/2014 Put 10.410 0.985 0.985 0.000   0 0.975
BXBBW9 25/09/2014 Call 10.640 0.000 0.000 0.000   30 0.000
BXBBX9 25/09/2014 Put 10.640 1.215 1.215 0.000   0 1.205
BXBCI9 25/09/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBCJ9 25/09/2014 Put 10.870 1.445 1.445 0.000   0 1.435
BXBT19 30/10/2014 Call 7.250 2.315 2.315 0.000   0 2.325
BXBT29 30/10/2014 Put 7.250 0.003 0.003 0.000   0 0.003
BXBSS9 30/10/2014 Call 7.500 2.065 2.065 0.000   0 2.075
BXBST9 30/10/2014 Put 7.500 0.006 0.006 0.000   0 0.006
BXBQF9 30/10/2014 Call 7.750 1.815 1.815 0.000   0 1.825
BXBQG9 30/10/2014 Put 7.750 0.010 0.010 0.000   0 0.010
BXBMQ9 30/10/2014 Call 8.000 1.565 1.565 0.000   0 1.575
BXBMR9 30/10/2014 Put 8.000 0.000 0.000 0.000   30 0.015
BXBMT9 30/10/2014 Call 8.250 1.315 1.315 0.000   0 1.325
BXBMS9 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.025
BXBMU9 30/10/2014 Call 8.500 1.070 1.070 0.000   0 1.080
BXBMV9 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.030
BXBMX9 30/10/2014 Call 8.750 0.820 0.820 0.000   0 0.835
BXBMW9 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.045
BXBMY9 30/10/2014 Call 9.000 0.000 0.000 0.000   0 0.600
BXBMZ9 30/10/2014 Put 9.000 0.000 0.000 0.000   1,600 0.080
BXBTB9 30/10/2014 Call 9.010 0.540 0.540 0.000   0 0.560
BXBTC9 30/10/2014 Put 9.010 0.090 0.090 0.000   0 0.080
BXBN29 30/10/2014 Call 9.250 0.000 0.000 0.000   0 0.390
BXBN19 30/10/2014 Put 9.250 0.000 0.000 0.000   60 0.140
BXBTE9 30/10/2014 Call 9.260 0.350 0.350 0.000   1,003 0.370
BXBTD9 30/10/2014 Put 9.260 0.155 0.155 0.000   0 0.140
BXBN39 30/10/2014 Call 9.500 0.000 0.000 0.000   6,757 0.230
BXBN49 30/10/2014 Put 9.500 0.000 0.000 0.000   0 0.240
BXBTF9 30/10/2014 Call 9.510 0.200 0.200 0.000   70 0.220
BXBTG9 30/10/2014 Put 9.510 0.260 0.260 0.000   104 0.240
BXBN69 30/10/2014 Call 9.750 0.000 0.000 0.000   1,516 0.120
BXBN59 30/10/2014 Put 9.750 0.000 0.000 0.000   0 0.390
BXBN79 30/10/2014 Call 10.000 0.000 0.000 0.000   0 0.060
BXBN89 30/10/2014 Put 10.000 0.000 0.000 0.000   50 0.590
BXBQB9 30/10/2014 Call 10.250 0.000 0.000 0.000   0 0.025
BXBQC9 30/10/2014 Put 10.250 0.000 0.000 0.000   0 0.820
BXBNK9 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.010
BXBN99 30/10/2014 Put 10.500 1.075 1.075 0.000   0 1.065
BXBPO9 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.005
BXBPP9 30/10/2014 Put 10.750 1.325 1.325 0.000   0 1.315
BXBNL9 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.002
BXBNM9 30/10/2014 Put 11.000 1.575 1.575 0.000   0 1.565
BXBQD9 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.001
BXBQE9 30/10/2014 Put 11.250 1.825 1.825 0.000   0 1.815
BXBNO9 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNN9 30/10/2014 Put 11.500 2.075 2.075 0.000   0 2.065
BXBT39 27/11/2014 Call 7.250 2.320 2.320 0.000   0 2.325
BXBT49 27/11/2014 Put 7.250 0.005 0.005 0.000   0 0.005
BXBSU9 27/11/2014 Call 7.500 2.070 2.070 0.000   0 2.075
BXBSV9 27/11/2014 Put 7.500 0.009 0.009 0.000   0 0.009
BXBQH9 27/11/2014 Call 7.750 1.820 1.820 0.000   0 1.825
BXBQI9 27/11/2014 Put 7.750 0.000 0.000 0.000   0 0.015
BXBNT9 27/11/2014 Call 8.000 1.570 1.570 0.000   0 1.575
BXBNU9 27/11/2014 Put 8.000 0.000 0.000 0.000   0 0.020
BXBNW9 27/11/2014 Call 8.250 1.320 1.320 0.000   0 1.325
BXBNV9 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.030
BXBNX9 27/11/2014 Call 8.500 1.075 1.075 0.000   0 1.080
BXBNY9 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.045
BXBP19 27/11/2014 Call 8.750 0.835 0.835 0.000   0 0.845
BXBNZ9 27/11/2014 Put 8.750 0.000 0.000 0.075 20 0 0.070
BXBP29 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.625
BXBP39 27/11/2014 Put 9.000 0.000 0.000 0.000   194 0.115
BXBP59 27/11/2014 Call 9.250 0.000 0.000 0.000   49 0.440
BXBP49 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.185
BXBP69 27/11/2014 Call 9.500 0.000 0.000 0.000   580 0.290
BXBP79 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.290
BXBP99 27/11/2014 Call 9.750 0.000 0.000 0.000   7,982 0.175
BXBP89 27/11/2014 Put 9.750 0.000 0.000 0.000   1,675 0.435
BXBPK9 27/11/2014 Call 10.000 0.000 0.000 0.000   686 0.105
BXBPL9 27/11/2014 Put 10.000 0.000 0.000 0.000   0 0.620
BXBQL9 27/11/2014 Call 10.250 0.000 0.000 0.000   0 0.060
BXBQM9 27/11/2014 Put 10.250 0.000 0.000 0.000   0 0.835
BXBPN9 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.035
BXBPM9 27/11/2014 Put 10.500 1.080 1.080 0.000   0 1.070
BXBQN9 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.025
BXBQO9 27/11/2014 Put 10.750 1.325 1.325 0.000   0 1.315
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.020
BXBNR9 27/11/2014 Put 11.000 1.575 1.575 0.000   0 1.565
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.015
BXBQK9 27/11/2014 Put 11.250 1.825 1.825 0.000   0 1.815
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.009
BXBNQ9 27/11/2014 Put 11.500 2.075 2.075 0.000   0 2.065
BXBKS9 18/12/2014 Call 0.010 9.485 9.485 0.000   0 9.495
BXBV88 18/12/2014 Call 5.000 4.565 4.565 0.000   0 4.575
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.115 4.115 0.000   0 4.125
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.655 3.655 0.000   0 3.665
BXBVB8 18/12/2014 Put 5.910 0.002 0.002 0.000   45 0.001
BXBVD8 18/12/2014 Call 6.360 3.205 3.205 0.000   0 3.215
BXBVE8 18/12/2014 Put 6.360 0.006 0.006 0.000   51 0.003
BXBYL8 18/12/2014 Call 6.800 2.765 2.765 0.000   0 2.775
BXBYM8 18/12/2014 Put 6.800 0.015 0.015 0.000   50 0.009
BXBVG8 18/12/2014 Call 6.820 2.745 2.745 0.000   0 2.755
BXBVF8 18/12/2014 Put 6.820 0.015 0.015 0.000   63 0.009
BXBEN9 18/12/2014 Call 7.010 2.555 2.555 0.000   0 2.565
BXBEO9 18/12/2014 Put 7.010 0.020 0.020 0.000   0 0.015
BXBVH8 18/12/2014 Call 7.270 2.295 2.295 0.000   9 2.305
BXBVI8 18/12/2014 Put 7.270 0.020 0.020 0.000   64 0.020
BXBZ68 18/12/2014 Call 7.470 2.095 2.095 0.000   90 2.105
BXBZ78 18/12/2014 Put 7.470 0.025 0.025 0.000   0 0.025
BXBVK8 18/12/2014 Call 7.720 1.845 1.845 0.000   0 1.855
BXBVJ8 18/12/2014 Put 7.720 0.030 0.030 0.000   0 0.030
BXBZI8 18/12/2014 Call 7.920 1.650 1.650 0.000   0 1.655
BXBZJ8 18/12/2014 Put 7.920 0.035 0.035 0.000   30 0.035
BXBVL8 18/12/2014 Call 8.180 1.390 1.390 0.000   279 1.395
BXBVM8 18/12/2014 Put 8.180 0.000 0.000 0.000   241 0.045
BXBM29 18/12/2014 Call 8.190 1.350 1.350 0.000   180 1.340
BXBM39 18/12/2014 Put 8.190 0.045 0.045 0.000   0 0.045
BXBZ88 18/12/2014 Call 8.380 1.195 1.195 0.000   120 1.200
BXBZ98 18/12/2014 Put 8.380 0.000 0.000 0.000   28 0.055
BXBIR9 18/12/2014 Call 8.630 0.955 0.955 0.000   0 0.960
BXBIS9 18/12/2014 Put 8.630 0.000 0.000 0.000   800 0.080
BXBZE8 18/12/2014 Call 8.830 0.775 0.775 0.000   0 0.780
BXBZF8 18/12/2014 Put 8.830 0.000 0.000 0.000   50 0.110
BXBIT9 18/12/2014 Call 9.090 0.000 0.000 0.000   139 0.575
BXBIU9 18/12/2014 Put 9.090 0.000 0.000 0.000   132 0.170
BXBZA8 18/12/2014 Call 9.280 0.000 0.000 0.000   770 0.445
BXBZB8 18/12/2014 Put 9.280 0.000 0.000 0.000   0 0.230
BXBIP9 18/12/2014 Call 9.540 0.000 0.000 0.000   2,710 0.300
BXBIQ9 18/12/2014 Put 9.540 0.000 0.000 0.000   0 0.345
BXBZG8 18/12/2014 Call 9.730 0.000 0.000 0.000   1,590 0.215
BXBZH8 18/12/2014 Put 9.730 0.000 0.000 0.000   0 0.450
BXBL49 18/12/2014 Call 9.990 0.000 0.000 0.000   500 0.130
BXBL59 18/12/2014 Put 9.990 0.000 0.000 0.000   0 0.630
BXBZC8 18/12/2014 Call 10.180 0.000 0.000 0.000   83 0.085
BXBZD8 18/12/2014 Put 10.180 0.000 0.000 0.000   0 0.780
BXBM89 18/12/2014 Call 10.450 0.000 0.000 0.000   0 0.045
BXBM99 18/12/2014 Put 10.450 1.035 1.035 0.000   10 1.025
BXBBY9 18/12/2014 Call 10.640 0.000 0.000 0.000   0 0.030
BXBBZ9 18/12/2014 Put 10.640 1.215 1.215 0.000   0 1.210
BXBCK9 18/12/2014 Call 10.870 0.000 0.000 0.000   0 0.020
BXBCL9 18/12/2014 Put 10.870 1.445 1.445 0.000   0 1.435
BXBT59 29/01/2015 Call 7.250 2.320 2.320 0.000   0 2.325
BXBT69 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.030
BXBSW9 29/01/2015 Call 7.500 2.070 2.070 0.000   0 2.075
BXBSX9 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBRJ9 29/01/2015 Call 7.750 1.820 1.820 0.000   0 1.830
BXBRK9 29/01/2015 Put 7.750 0.035 0.035 0.000   0 0.035
BXBRH9 29/01/2015 Call 8.000 1.580 1.580 0.000   0 1.585
BXBRI9 29/01/2015 Put 8.000 0.045 0.045 0.000   0 0.050
BXBR29 29/01/2015 Call 8.250 1.340 1.340 0.000   0 1.345
BXBR39 29/01/2015 Put 8.250 0.065 0.065 0.000   0 0.065
BXBR69 29/01/2015 Call 8.500 1.115 1.115 0.000   0 1.120
BXBR79 29/01/2015 Put 8.500 0.095 0.095 0.000   46 0.090
BXBRF9 29/01/2015 Call 8.750 0.910 0.910 0.000   0 0.915
BXBRG9 29/01/2015 Put 8.750 0.135 0.135 0.000   0 0.135
BXBRN9 29/01/2015 Call 9.000 0.715 0.715 0.000   0 0.725
BXBRO9 29/01/2015 Put 9.000 0.195 0.195 0.000   0 0.190
BXBQT9 29/01/2015 Call 9.250 0.545 0.545 0.000   0 0.555
BXBQU9 29/01/2015 Put 9.250 0.280 0.280 0.000   10 0.270
BXBQX9 29/01/2015 Call 9.500 0.405 0.405 0.000   0 0.410
BXBQY9 29/01/2015 Put 9.500 0.390 0.390 0.000   0 0.380
BXBR89 29/01/2015 Call 9.750 0.285 0.285 0.000   0 0.295
BXBR99 29/01/2015 Put 9.750 0.520 0.520 0.000   0 0.515
BXBRL9 29/01/2015 Call 10.000 0.190 0.190 0.000   30 0.200
BXBRM9 29/01/2015 Put 10.000 0.685 0.685 0.000   0 0.675
BXBQV9 29/01/2015 Call 10.250 0.125 0.125 0.000   0 0.130
BXBQW9 29/01/2015 Put 10.250 0.875 0.875 0.000   0 0.870
BXBQZ9 29/01/2015 Call 10.500 0.080 0.080 0.000   0 0.085
BXBR19 29/01/2015 Put 10.500 1.090 1.090 0.000   0 1.090
BXBQR9 29/01/2015 Call 10.750 0.055 0.055 0.000   0 0.055
BXBQS9 29/01/2015 Put 10.750 1.325 1.325 0.000   0 1.320
BXBQP9 29/01/2015 Call 11.000 0.040 0.040 0.000   0 0.040
BXBQQ9 29/01/2015 Put 11.000 1.575 1.575 0.000   0 1.565
BXBR49 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.030
BXBR59 29/01/2015 Put 11.250 1.825 1.825 0.000   0 1.810
BXBV59 26/02/2015 Call 7.500 2.080 2.080 0.000   0 2.080
BXBV69 26/02/2015 Put 7.500 0.050 0.050 0.000   0 0.055
BXBV99 26/02/2015 Call 7.750 1.845 1.845 0.000   0 1.840
BXBVA9 26/02/2015 Put 7.750 0.055 0.055 0.000   0 0.065
BXBVJ9 26/02/2015 Call 8.000 1.610 1.610 0.000   0 1.605
BXBVK9 26/02/2015 Put 8.000 0.070 0.070 0.000   0 0.080
BXBUO9 26/02/2015 Call 8.250 1.380 1.380 0.000   0 1.380
BXBUP9 26/02/2015 Put 8.250 0.095 0.095 0.000   0 0.100
BXBV19 26/02/2015 Call 8.500 1.165 1.165 0.000   0 1.165
BXBV29 26/02/2015 Put 8.500 0.125 0.125 0.000   0 0.130
BXBV79 26/02/2015 Call 8.750 0.960 0.960 0.000   0 0.965
BXBV89 26/02/2015 Put 8.750 0.175 0.175 0.000   0 0.175
BXBVH9 26/02/2015 Call 9.000 0.775 0.775 0.000   0 0.780
BXBVI9 26/02/2015 Put 9.000 0.235 0.235 0.000   0 0.230
BXBUS9 26/02/2015 Call 9.250 0.610 0.610 0.000   0 0.615
BXBUT9 26/02/2015 Put 9.250 0.320 0.320 0.000   0 0.315
BXBUY9 26/02/2015 Call 9.500 0.470 0.470 0.000   0 0.470
BXBUZ9 26/02/2015 Put 9.500 0.425 0.425 0.000   0 0.420
BXBVD9 26/02/2015 Call 9.750 0.350 0.350 0.000   0 0.350
BXBVE9 26/02/2015 Put 9.750 0.555 0.555 0.000   0 0.555
BXBUU9 26/02/2015 Call 10.000 0.255 0.255 0.000   0 0.255
BXBUV9 26/02/2015 Put 10.000 0.710 0.710 0.000   0 0.715
BXBV39 26/02/2015 Call 10.250 0.180 0.180 0.000   0 0.180
BXBV49 26/02/2015 Put 10.250 0.895 0.895 0.000   0 0.900
BXBVB9 26/02/2015 Call 10.500 0.125 0.125 0.000   0 0.125
BXBVC9 26/02/2015 Put 10.500 1.105 1.105 0.000   0 1.105
BXBVF9 26/02/2015 Call 10.750 0.085 0.085 0.000   0 0.085
BXBVG9 26/02/2015 Put 10.750 1.335 1.335 0.000   0 1.330
BXBUW9 26/02/2015 Call 11.000 0.060 0.060 0.000   0 0.055
BXBUX9 26/02/2015 Put 11.000 1.575 1.575 0.000   0 1.565
BXBVP9 26/02/2015 Call 11.250 0.045 0.045 0.000   0 0.035
BXBVQ9 26/02/2015 Put 11.250 1.825 1.825 0.000   0 1.810
BXBLU9 26/03/2015 Call 0.010 9.395 9.395 0.000   43,533 9.405
BXBJ89 26/03/2015 Call 5.910 3.655 3.655 0.000   0 3.665
BXBJ99 26/03/2015 Put 5.910 0.010 0.010 0.000   125 0.010
BXBJA9 26/03/2015 Call 6.360 3.205 3.205 0.000   0 3.215
BXBJB9 26/03/2015 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYN8 26/03/2015 Call 6.800 2.765 2.765 0.000   0 2.775
BXBYO8 26/03/2015 Put 6.800 0.025 0.025 0.000   100 0.030
BXBJ29 26/03/2015 Call 6.820 2.745 2.745 0.000   0 2.755
BXBJ39 26/03/2015 Put 6.820 0.030 0.030 0.000   31 0.030
BXBJC9 26/03/2015 Call 7.270 2.295 2.295 0.000   0 2.305
BXBJD9 26/03/2015 Put 7.270 0.040 0.040 0.000   31 0.040
BXBT79 26/03/2015 Call 7.500 2.070 2.070 0.000   0 2.075
BXBT89 26/03/2015 Put 7.500 0.045 0.045 0.000   0 0.050
BXBIZ9 26/03/2015 Call 7.720 1.855 1.855 0.000 60 140 1.860
BXBJ19 26/03/2015 Put 7.720 0.060 0.060 0.000   0 0.060
BXBRX9 26/03/2015 Call 7.950 1.640 1.640 0.000   0 1.640
BXBRY9 26/03/2015 Put 7.950 0.080 0.080 0.000   0 0.080
BXBIX9 26/03/2015 Call 8.180 1.430 1.430 0.000   0 1.430
BXBIY9 26/03/2015 Put 8.180 0.105 0.105 0.000   180 0.110
BXBS29 26/03/2015 Call 8.400 1.240 1.240 0.000   0 1.245
BXBS39 26/03/2015 Put 8.400 0.135 0.135 0.000   0 0.145
BXBJ69 26/03/2015 Call 8.630 1.050 1.050 0.000   0 1.055
BXBJ79 26/03/2015 Put 8.630 0.185 0.185 0.000   180 0.190
BXBRR9 26/03/2015 Call 8.860 0.875 0.875 0.000   0 0.885
BXBRS9 26/03/2015 Put 8.860 0.245 0.245 0.000   15 0.250
BXBIV9 26/03/2015 Call 9.090 0.720 0.720 0.000   200 0.725
BXBIW9 26/03/2015 Put 9.090 0.320 0.320 0.000   210 0.325
BXBS49 26/03/2015 Call 9.310 0.580 0.580 0.000   22 0.590
BXBS59 26/03/2015 Put 9.310 0.410 0.410 0.000   0 0.415
BXBJ49 26/03/2015 Call 9.540 0.455 0.455 0.000   95 0.465
BXBJ59 26/03/2015 Put 9.540 0.520 0.520 0.000   50 0.520
BXBRP9 26/03/2015 Call 9.770 0.345 0.345 0.000   0 0.355
BXBRQ9 26/03/2015 Put 9.770 0.650 0.650 0.000   0 0.650
BXBL69 26/03/2015 Call 9.990 0.255 0.255 0.000   200 0.270
BXBL79 26/03/2015 Put 9.990 0.790 0.790 0.000   0 0.785
BXBRZ9 26/03/2015 Call 10.220 0.180 0.180 0.000   470 0.190
BXBS19 26/03/2015 Put 10.220 0.950 0.950 0.000   0 0.950
BXBMA9 26/03/2015 Call 10.450 0.125 0.125 0.000   46 0.130
BXBMB9 26/03/2015 Put 10.450 1.120 1.120 0.000   0 1.130
BXBRT9 26/03/2015 Call 10.670 0.085 0.085 0.000   0 0.090
BXBRU9 26/03/2015 Put 10.670 1.300 1.300 0.000   0 1.310
BXBZK8 26/03/2015 Call 10.870 0.060 0.060 0.000   0 0.060
BXBZL8 26/03/2015 Put 10.870 1.475 1.475 0.000   0 1.480
BXBSO9 26/03/2015 Call 11.130 0.035 0.035 0.000   0 0.035
BXBSP9 26/03/2015 Put 11.130 1.715 1.715 0.000   0 1.715
BXBKT9 25/06/2015 Call 0.010 9.455 9.455 0.000   0 9.470
BXBW58 25/06/2015 Call 5.000 4.560 4.560 0.000   0 4.575
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.110 4.110 0.000   0 4.125
BXBW78 25/06/2015 Put 5.450 0.001 0.001 0.000   31 0.001
BXBW98 25/06/2015 Call 5.910 3.655 3.655 0.000   0 3.665
BXBW88 25/06/2015 Put 5.910 0.005 0.005 0.000   0 0.005
BXBWA8 25/06/2015 Call 6.360 3.205 3.205 0.000   100 3.215
BXBWB8 25/06/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYP8 25/06/2015 Call 6.800 2.765 2.765 0.000   0 2.775
BXBYQ8 25/06/2015 Put 6.800 0.025 0.025 0.000   0 0.030
BXBWD8 25/06/2015 Call 6.820 2.745 2.745 0.000   0 2.755
BXBWC8 25/06/2015 Put 6.820 0.030 0.030 0.000   31 0.030
BXBWE8 25/06/2015 Call 7.270 2.300 2.300 0.000   0 2.310
BXBWF8 25/06/2015 Put 7.270 0.055 0.055 0.000   0 0.055
BXBT99 25/06/2015 Call 7.500 2.080 2.080 0.000   0 2.090
BXBTA9 25/06/2015 Put 7.500 0.070 0.070 0.000   0 0.070
BXBWH8 25/06/2015 Call 7.720 1.875 1.875 0.000   0 1.880
BXBWG8 25/06/2015 Put 7.720 0.090 0.090 0.000   0 0.090
BXBS69 25/06/2015 Call 7.950 1.670 1.670 0.000   0 1.680
BXBS79 25/06/2015 Put 7.950 0.120 0.120 0.000   0 0.120
BXBWI8 25/06/2015 Call 8.180 1.470 1.470 0.000   516 1.485
BXBWJ8 25/06/2015 Put 8.180 0.160 0.160 0.000   61 0.160
BXBSI9 25/06/2015 Call 8.400 1.290 1.290 0.000   0 1.305
BXBSJ9 25/06/2015 Put 8.400 0.200 0.200 0.000   0 0.205
BXBJG9 25/06/2015 Call 8.630 1.115 1.115 0.000   0 1.130
BXBJH9 25/06/2015 Put 8.630 0.260 0.260 0.000   3,000 0.260
BXBSA9 25/06/2015 Call 8.860 0.950 0.950 0.000   0 0.965
BXBSB9 25/06/2015 Put 8.860 0.325 0.325 0.000   0 0.330
BXBJE9 25/06/2015 Call 9.090 0.800 0.800 0.000   0 0.815
BXBJF9 25/06/2015 Put 9.090 0.410 0.410 0.000   2,100 0.415
BXBSG9 25/06/2015 Call 9.310 0.670 0.670 0.000   0 0.680
BXBSH9 25/06/2015 Put 9.310 0.500 0.500 0.000   0 0.500
BXBJI9 25/06/2015 Call 9.540 0.550 0.550 0.000   30 0.560
BXBJJ9 25/06/2015 Put 9.540 0.610 0.610 0.000   30 0.610
BXBSC9 25/06/2015 Call 9.770 0.445 0.445 0.000   0 0.450
BXBSD9 25/06/2015 Put 9.770 0.735 0.735 0.000   0 0.735
BXBL89 25/06/2015 Call 9.990 0.355 0.355 0.000   357 0.360
BXBL99 25/06/2015 Put 9.990 0.870 0.870 0.000   0 0.870
BXBSE9 25/06/2015 Call 10.220 0.275 0.275 0.000   0 0.280
BXBSF9 25/06/2015 Put 10.220 1.025 1.025 0.000   0 1.020
BXBMC9 25/06/2015 Call 10.450 0.215 0.215 0.000   0 0.215
BXBMD9 25/06/2015 Put 10.450 1.190 1.190 0.000   0 1.185
BXBS89 25/06/2015 Call 10.670 0.165 0.165 0.000   0 0.165
BXBS99 25/06/2015 Put 10.670 1.355 1.355 0.000   0 1.355
BXBZM8 25/06/2015 Call 10.870 0.130 0.130 0.000   200 0.130
BXBZN8 25/06/2015 Put 10.870 1.520 1.520 0.000   0 1.525
BXBSQ9 25/06/2015 Call 11.130 0.085 0.085 0.000   0 0.090
BXBSR9 25/06/2015 Put 11.130 1.750 1.750 0.000   0 1.750
BXBUI9 24/09/2015 Call 6.360 3.205 3.205 0.000   0 3.215
BXBUJ9 24/09/2015 Put 6.360 0.025 0.025 0.000   0 0.030
BXBYR8 24/09/2015 Call 6.800 2.765 2.765 0.000   0 2.775
BXBYS8 24/09/2015 Put 6.800 0.045 0.045 0.000   0 0.050
BXBU49 24/09/2015 Call 6.820 2.745 2.745 0.000   0 2.755
BXBU59 24/09/2015 Put 6.820 0.045 0.045 0.000   0 0.050
BXBUG9 24/09/2015 Call 7.270 2.310 2.310 0.000   0 2.320
BXBUH9 24/09/2015 Put 7.270 0.080 0.080 0.000   0 0.085
BXBU29 24/09/2015 Call 7.720 1.905 1.905 0.000   0 1.915
BXBU39 24/09/2015 Put 7.720 0.135 0.135 0.000   0 0.140
BXBUE9 24/09/2015 Call 8.180 1.525 1.525 0.000   0 1.535
BXBUF9 24/09/2015 Put 8.180 0.225 0.225 0.000   0 0.225
BXBU69 24/09/2015 Call 8.630 1.190 1.190 0.000   0 1.200
BXBU79 24/09/2015 Put 8.630 0.345 0.345 0.000   0 0.345
BXBUA9 24/09/2015 Call 9.090 0.890 0.890 0.000   0 0.905
BXBUB9 24/09/2015 Put 9.090 0.515 0.515 0.000   0 0.510
BXBU89 24/09/2015 Call 9.540 0.645 0.645 0.000   0 0.660
BXBU99 24/09/2015 Put 9.540 0.730 0.730 0.000   0 0.725
BXBUC9 24/09/2015 Call 9.990 0.450 0.450 0.000   0 0.470
BXBUD9 24/09/2015 Put 9.990 0.985 0.985 0.000   0 0.980
BXBUM9 24/09/2015 Call 10.450 0.295 0.295 0.000   0 0.315
BXBUN9 24/09/2015 Put 10.450 1.290 1.290 0.000   0 1.285
BXBZO8 24/09/2015 Call 10.870 0.200 0.200 0.000   0 0.210
BXBZP8 24/09/2015 Put 10.870 1.605 1.605 0.000   0 1.595
BXBSK9 24/09/2015 Call 11.360 0.120 0.120 0.000   0 0.125
BXBSL9 24/09/2015 Put 11.360 2.010 2.010 0.000   0 1.995
BXBKU9 17/12/2015 Call 0.010 9.405 9.405 0.000   0 9.415
BXBJS9 17/12/2015 Call 5.910 3.650 3.650 0.000   0 3.660
BXBJT9 17/12/2015 Put 5.910 0.030 0.030 0.000   0 0.030
BXBJO9 17/12/2015 Call 6.360 3.200 3.200 0.000   285 3.210
BXBJP9 17/12/2015 Put 6.360 0.060 0.060 0.000   0 0.060
BXBYT8 17/12/2015 Call 6.800 2.775 2.775 0.000   0 2.785
BXBYU8 17/12/2015 Put 6.800 0.100 0.100 0.000   60 0.100
BXBJU9 17/12/2015 Call 6.820 2.760 2.760 0.000   110 2.770
BXBJV9 17/12/2015 Put 6.820 0.100 0.100 0.000   0 0.100
BXBJY9 17/12/2015 Call 7.270 2.370 2.370 0.000   0 2.380
BXBJZ9 17/12/2015 Put 7.270 0.160 0.160 0.000   31 0.160
BXBJQ9 17/12/2015 Call 7.720 2.005 2.005 0.000   0 2.015
BXBJR9 17/12/2015 Put 7.720 0.245 0.245 0.000   0 0.245
BXBJW9 17/12/2015 Call 8.180 1.665 1.665 1.490 60 360 1.670
BXBJX9 17/12/2015 Put 8.180 0.355 0.355 0.000   0 0.355
BXBJK9 17/12/2015 Call 8.630 1.360 1.360 0.000   0 1.370
BXBJL9 17/12/2015 Put 8.630 0.500 0.500 0.000   31 0.495
BXBK19 17/12/2015 Call 9.090 1.085 1.085 0.000   0 1.095
BXBK29 17/12/2015 Put 9.090 0.680 0.680 0.000   0 0.675
BXBJM9 17/12/2015 Call 9.540 0.850 0.850 0.000   0 0.860
BXBJN9 17/12/2015 Put 9.540 0.890 0.890 0.000   0 0.885
BXBLA9 17/12/2015 Call 9.990 0.650 0.650 0.000   0 0.655
BXBLB9 17/12/2015 Put 9.990 1.140 1.140 0.000   0 1.135
BXBME9 17/12/2015 Call 10.450 0.480 0.480 0.000   0 0.485
BXBMF9 17/12/2015 Put 10.450 1.435 1.435 0.000   0 1.425
BXBZQ8 17/12/2015 Call 10.870 0.355 0.355 0.000   0 0.360
BXBZR8 17/12/2015 Put 10.870 1.730 1.730 0.000   0 1.725
BXBSM9 17/12/2015 Call 11.360 0.240 0.240 0.000   0 0.240
BXBSN9 17/12/2015 Put 11.360 2.110 2.110 0.000   0 2.100
BXBRV9 23/06/2016 Call 5.910 3.655 3.655 0.000   0 3.665
BXBRW9 23/06/2016 Put 5.910 0.075 0.075 0.000   0 0.075
BXBQ99 23/06/2016 Call 6.360 3.215 3.215 0.000   0 3.225
BXBQA9 23/06/2016 Put 6.360 0.115 0.115 0.000   0 0.115
BXBYV8 23/06/2016 Call 6.800 2.830 2.830 0.000   0 2.840
BXBYW8 23/06/2016 Put 6.800 0.175 0.175 0.000   0 0.175
BXBPW9 23/06/2016 Call 6.820 2.810 2.810 0.000   0 2.825
BXBPX9 23/06/2016 Put 6.820 0.180 0.180 0.000   0 0.175
BXBPQ9 23/06/2016 Call 7.270 2.445 2.445 0.000   0 2.460
BXBPR9 23/06/2016 Put 7.270 0.255 0.255 0.000   0 0.255
BXBQ39 23/06/2016 Call 7.720 2.110 2.110 0.000   0 2.120
BXBQ49 23/06/2016 Put 7.720 0.360 0.360 0.000   0 0.360
BXBPU9 23/06/2016 Call 8.180 1.790 1.790 0.000   0 1.800
BXBPV9 23/06/2016 Put 8.180 0.490 0.490 0.000   0 0.490
BXBQ59 23/06/2016 Call 8.630 1.505 1.505 0.000   1,626 1.515
BXBQ69 23/06/2016 Put 8.630 0.645 0.645 0.000   0 0.640
BXBPS9 23/06/2016 Call 9.090 1.240 1.240 0.000   0 1.250
BXBPT9 23/06/2016 Put 9.090 0.835 0.835 0.000   0 0.830
BXBQ19 23/06/2016 Call 9.540 1.010 1.010 0.000   0 1.015
BXBQ29 23/06/2016 Put 9.540 1.050 1.050 0.000   0 1.045
BXBQ79 23/06/2016 Call 9.990 0.810 0.810 0.000   0 0.815
BXBQ89 23/06/2016 Put 9.990 1.290 1.290 0.000   0 1.285
BXBPY9 23/06/2016 Call 10.450 0.630 0.630 0.000   0 0.635
BXBPZ9 23/06/2016 Put 10.450 1.570 1.570 0.000   0 1.565
BXBZS8 23/06/2016 Call 10.870 0.495 0.495 0.000   0 0.500
BXBZT8 23/06/2016 Put 10.870 1.855 1.855 0.000   0 1.845
BXBEP9 22/12/2016 Call 6.500 3.075 3.075 0.000   0 3.090
BXBEQ9 22/12/2016 Put 6.500 0.180 0.180 0.000   0 0.180
BXBZU8 22/12/2016 Call 7.000 2.660 2.660 0.000   0 2.665
BXBZV8 22/12/2016 Put 7.000 0.265 0.265 0.000   0 0.265
BXBB49 22/12/2016 Call 7.500 2.280 2.280 0.000   0 2.290
BXBB59 22/12/2016 Put 7.500 0.375 0.375 0.000   24 0.380
BXBZY8 22/12/2016 Call 8.000 1.940 1.940 0.000   0 1.945
BXBB19 22/12/2016 Put 8.000 0.505 0.505 0.000   0 0.525
BXBB89 22/12/2016 Call 8.500 1.635 1.635 0.000   0 1.645
BXBB99 22/12/2016 Put 8.500 0.675 0.675 0.620 20 0 0.705
BXBZW8 22/12/2016 Call 9.000 1.365 1.365 0.000   0 1.370
BXBZX8 22/12/2016 Put 9.000 0.885 0.885 0.000   0 0.910
BXBBH9 22/12/2016 Call 9.500 1.125 1.125 0.000   0 1.130
BXBBI9 22/12/2016 Put 9.500 1.135 1.135 0.000   0 1.150
BXBB29 22/12/2016 Call 10.000 0.920 0.920 0.000   0 0.925
BXBB39 22/12/2016 Put 10.000 1.420 1.420 0.000   0 1.420
BXBBF9 22/12/2016 Call 10.500 0.745 0.745 0.000   0 0.750
BXBBG9 22/12/2016 Put 10.500 1.725 1.725 0.000   0 1.720
BXBB69 22/12/2016 Call 11.000 0.595 0.595 0.000   0 0.595
BXBB79 22/12/2016 Put 11.000 2.060 2.060 0.000   25 2.050
BXBET9 22/12/2016 Call 11.500 0.465 0.465 0.000   0 0.470
BXBEU9 22/12/2016 Put 11.500 2.420 2.420 0.000   0 2.410

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.