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 * 9.460 Up 0.060 9.450 9.490 9.480 9.500 9.405 2,755,379 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBVZ9 23/04/2014 Call 6.820 2.640 2.640 0.000   0 2.580
BXBW19 23/04/2014 Put 6.820 0.000 0.000 0.000   265 0.000
BXBV79 23/04/2014 Call 7.040 2.420 2.420 0.000   0 2.360
BXBV89 23/04/2014 Put 7.040 0.000 0.000 0.000   0 0.000
BXBVN9 23/04/2014 Call 7.270 2.190 2.190 0.000   0 2.130
BXBVO9 23/04/2014 Put 7.270 0.000 0.000 0.000   0 0.000
BXBVB9 23/04/2014 Call 7.500 1.960 1.960 0.000   0 1.900
BXBVC9 23/04/2014 Put 7.500 0.000 0.000 0.000   20 0.000
BXBV19 23/04/2014 Call 7.720 1.740 1.740 0.000   0 1.680
BXBV29 23/04/2014 Put 7.720 0.000 0.000 0.000   50 0.000
BXBUU9 23/04/2014 Call 7.950 1.510 1.510 0.000   0 1.450
BXBUV9 23/04/2014 Put 7.950 0.000 0.000 0.000   190 0.000
BXBVL9 23/04/2014 Call 8.180 1.280 1.280 0.000   0 1.220
BXBVM9 23/04/2014 Put 8.180 0.000 0.000 0.000   0 0.000
BXBV99 23/04/2014 Call 8.400 1.060 1.060 0.000   0 1.000
BXBVA9 23/04/2014 Put 8.400 0.000 0.000 0.000   0 0.000
BXBV39 23/04/2014 Call 8.630 0.830 0.830 0.000   0 0.770
BXBV49 23/04/2014 Put 8.630 0.000 0.000 0.000   712 0.000
BXBUW9 23/04/2014 Call 8.860 0.600 0.600 0.000   0 0.540
BXBUX9 23/04/2014 Put 8.860 0.000 0.000 0.000   1,116 0.000
BXBVH9 23/04/2014 Call 9.090 0.370 0.370 0.000   400 0.315
BXBVI9 23/04/2014 Put 9.090 0.000 0.000 0.000   2,090 0.002
BXBD69 23/04/2014 Call 9.100 0.360 0.360 0.000   12 0.305
BXBD59 23/04/2014 Put 9.100 0.000 0.000 0.000   30 0.002
BXBVD9 23/04/2014 Call 9.310 0.155 0.155 0.000   2,251 0.125
BXBVE9 23/04/2014 Put 9.310 0.000 0.000 0.000   4,002 0.020
BXBKR9 23/04/2014 Call 9.320 0.145 0.145 0.145 43 144 0.120
BXBKQ9 23/04/2014 Put 9.320 0.001 0.001 0.009 70 295 0.020
BXBV59 23/04/2014 Call 9.540 0.010 0.010 0.000   3,493 0.025
BXBV69 23/04/2014 Put 9.540 0.085 0.085 0.000   95 0.140
BXBUY9 23/04/2014 Call 9.770 0.000 0.000 0.000   948 0.003
BXBUZ9 23/04/2014 Put 9.770 0.310 0.310 0.000   40 0.370
BXBVJ9 23/04/2014 Call 9.990 0.000 0.000 0.000   789 0.000
BXBVK9 23/04/2014 Put 9.990 0.530 0.530 0.000   0 0.590
BXBVF9 23/04/2014 Call 10.220 0.000 0.000 0.000   561 0.000
BXBVG9 23/04/2014 Put 10.220 0.760 0.760 0.000   0 0.820
BXBVX9 23/04/2014 Call 10.450 0.000 0.000 0.000   0 0.000
BXBVY9 23/04/2014 Put 10.450 0.990 0.990 0.000   0 1.050
BXBBQ9 23/04/2014 Call 10.640 0.000 0.000 0.000   0 0.000
BXBBR9 23/04/2014 Put 10.640 1.180 1.180 0.000   0 1.240
BXBC79 23/04/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBC89 23/04/2014 Put 10.870 1.410 1.410 0.000   0 1.470
BXBKO9 29/05/2014 Call 5.920 3.555 3.555 0.000   252 3.495
BXBKP9 29/05/2014 Put 5.920 0.000 0.000 0.000   0 0.000
BXBX79 29/05/2014 Call 6.820 2.660 2.660 0.000   0 2.600
BXBX89 29/05/2014 Put 6.820 0.000 0.000 0.000   200 0.005
BXBWA9 29/05/2014 Call 7.040 2.440 2.440 0.000   0 2.380
BXBWB9 29/05/2014 Put 7.040 0.001 0.001 0.000   188 0.008
BXBWS9 29/05/2014 Call 7.270 2.210 2.210 0.000   0 2.150
BXBWT9 29/05/2014 Put 7.270 0.002 0.002 0.000   82 0.015
BXBX39 29/05/2014 Call 7.500 1.980 1.980 0.000   0 1.920
BXBX49 29/05/2014 Put 7.500 0.003 0.003 0.000   0 0.015
BXBWQ9 29/05/2014 Call 7.720 1.760 1.760 0.000   0 1.705
BXBWR9 29/05/2014 Put 7.720 0.006 0.006 0.000   70 0.020
BXBWC9 29/05/2014 Call 7.950 1.535 1.535 0.000   0 1.480
BXBWD9 29/05/2014 Put 7.950 0.009 0.009 0.000   130 0.020
BXBWU9 29/05/2014 Call 8.180 1.310 1.310 0.000   0 1.255
BXBWV9 29/05/2014 Put 8.180 0.015 0.015 0.000   1,023 0.020
BXBWW9 29/05/2014 Call 8.400 1.095 1.095 0.000   0 1.040
BXBWX9 29/05/2014 Put 8.400 0.020 0.020 0.000   105 0.025
BXBWO9 29/05/2014 Call 8.630 0.875 0.875 0.000   736 0.825
BXBWP9 29/05/2014 Put 8.630 0.030 0.030 0.000   235 0.035
BXBX19 29/05/2014 Call 8.860 0.665 0.665 0.000   145 0.615
BXBX29 29/05/2014 Put 8.860 0.045 0.045 0.000   1,029 0.060
BXBWI9 29/05/2014 Call 9.090 0.465 0.465 0.000   250 0.425
BXBWJ9 29/05/2014 Put 9.090 0.075 0.075 0.075 50 1,492 0.100
BXBWM9 29/05/2014 Call 9.310 0.305 0.305 0.285 125 3,861 0.275
BXBWN9 29/05/2014 Put 9.310 0.135 0.135 0.145 200 3,736 0.165
BXBWE9 29/05/2014 Call 9.540 0.170 0.170 0.170 264 4,834 0.155
BXBWF9 29/05/2014 Put 9.540 0.230 0.230 0.000   203 0.275
BXBWY9 29/05/2014 Call 9.770 0.085 0.085 0.085 1,799 6,785 0.075
BXBWZ9 29/05/2014 Put 9.770 0.370 0.370 0.000   0 0.430
BXBWG9 29/05/2014 Call 9.990 0.040 0.040 0.000   889 0.035
BXBWH9 29/05/2014 Put 9.990 0.545 0.545 0.000   0 0.610
BXBWK9 29/05/2014 Call 10.220 0.020 0.020 0.000   819 0.015
BXBWL9 29/05/2014 Put 10.220 0.760 0.760 0.000   0 0.825
BXBYJ8 29/05/2014 Call 10.410 0.010 0.010 0.000   200 0.008
BXBYK8 29/05/2014 Put 10.410 0.950 0.950 0.000   0 1.010
BXBBS9 29/05/2014 Call 10.640 0.005 0.005 0.000   200 0.004
BXBBT9 29/05/2014 Put 10.640 1.180 1.180 0.000   0 1.240
BXBC99 29/05/2014 Call 10.870 0.002 0.002 0.000   0 0.002
BXBCF9 29/05/2014 Put 10.870 1.410 1.410 0.000   0 1.470
BXBYX8 26/06/2014 Call 0.010 9.495 9.495 0.000   34,633 9.435
BXBVW7 26/06/2014 Call 3.620 5.855 5.855 0.000   0 5.795
BXBVX7 26/06/2014 Put 3.620 0.000 0.000 0.000   0 0.000
BXBXQ7 26/06/2014 Call 4.160 5.320 5.320 0.000   0 5.260
BXBXR7 26/06/2014 Put 4.160 0.000 0.000 0.000   0 0.000
BXBL88 26/06/2014 Call 4.340 5.140 5.140 0.000   0 5.080
BXBL98 26/06/2014 Put 4.340 0.000 0.000 0.000   0 0.000
BXBVZ7 26/06/2014 Call 4.520 4.960 4.960 0.000   0 4.900
BXBVY7 26/06/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBIX8 26/06/2014 Call 4.980 4.505 4.505 0.000   0 4.445
BXBIY8 26/06/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBJ68 26/06/2014 Call 5.430 4.055 4.055 0.000   0 3.995
BXBJ78 26/06/2014 Put 5.430 0.000 0.000 0.000   50 0.000
BXBIV8 26/06/2014 Call 5.890 3.600 3.600 0.000   0 3.540
BXBIW8 26/06/2014 Put 5.890 0.001 0.001 0.000   0 0.001
BXBL87 26/06/2014 Call 6.340 3.150 3.150 0.000   0 3.090
BXBL77 26/06/2014 Put 6.340 0.003 0.003 0.000   121 0.003
BXBL97 26/06/2014 Call 6.570 2.920 2.920 0.000   0 2.860
BXBLA7 26/06/2014 Put 6.570 0.005 0.005 0.000   61 0.004
BXBJ48 26/06/2014 Call 6.800 2.695 2.695 0.000   0 2.635
BXBJ58 26/06/2014 Put 6.800 0.007 0.007 0.000   0 0.006
BXBP89 26/06/2014 Call 7.010 2.485 2.485 0.000   0 2.425
BXBP99 26/06/2014 Put 7.010 0.010 0.010 0.000   20 0.008
BXBTD9 26/06/2014 Call 7.020 2.475 2.475 0.000   1,415 2.415
BXBTE9 26/06/2014 Put 7.020 0.010 0.010 0.000   50 0.008
BXBJ88 26/06/2014 Call 7.240 2.255 2.255 0.000   0 2.200
BXBJ98 26/06/2014 Put 7.240 0.015 0.015 0.000   114 0.010
BXBTG9 26/06/2014 Call 7.250 2.245 2.245 0.000   100 2.190
BXBTF9 26/06/2014 Put 7.250 0.015 0.015 0.000   0 0.010
BXBPO9 26/06/2014 Call 7.470 2.030 2.030 0.000   0 1.970
BXBPP9 26/06/2014 Put 7.470 0.015 0.015 0.000   280 0.015
BXBJ28 26/06/2014 Call 7.700 1.800 1.800 0.000   0 1.745
BXBJ38 26/06/2014 Put 7.700 0.020 0.020 0.000   50 0.015
BXBP69 26/06/2014 Call 7.920 1.585 1.585 0.000   0 1.535
BXBP79 26/06/2014 Put 7.920 0.025 0.025 0.000   332 0.020
BXBIZ8 26/06/2014 Call 8.150 1.360 1.360 0.000   0 1.315
BXBJ18 26/06/2014 Put 8.150 0.030 0.030 0.000   331 0.030
BXBP49 26/06/2014 Call 8.380 1.145 1.145 0.000   8 1.100
BXBP59 26/06/2014 Put 8.380 0.040 0.040 0.000   176 0.040
BXBFL9 26/06/2014 Call 8.600 0.945 0.945 0.000   112 0.900
BXBFK9 26/06/2014 Put 8.600 0.055 0.055 0.000   414 0.060
BXBKL9 26/06/2014 Call 8.610 0.935 0.935 0.000   89 0.895
BXBKK9 26/06/2014 Put 8.610 0.055 0.055 0.000   30 0.060
BXBPM9 26/06/2014 Call 8.830 0.745 0.745 0.000   1,529 0.710
BXBPN9 26/06/2014 Put 8.830 0.080 0.080 0.000   3,000 0.090
BXBKM9 26/06/2014 Call 8.840 0.735 0.735 0.000   95 0.700
BXBKN9 26/06/2014 Put 8.840 0.080 0.080 0.000   55 0.090
BXBFM9 26/06/2014 Call 9.060 0.560 0.560 0.000   0 0.530
BXBFN9 26/06/2014 Put 9.060 0.125 0.125 0.000   700 0.140
BXBP29 26/06/2014 Call 9.280 0.410 0.410 0.000   1,697 0.380
BXBP39 26/06/2014 Put 9.280 0.190 0.190 0.000   819 0.210
BXBFP9 26/06/2014 Call 9.510 0.275 0.275 0.000   2,379 0.255
BXBFO9 26/06/2014 Put 9.510 0.285 0.285 0.290 87 188 0.315
BXBPK9 26/06/2014 Call 9.730 0.175 0.175 0.170 30 350 0.165
BXBPL9 26/06/2014 Put 9.730 0.400 0.400 0.000   118 0.450
BXBKZ9 26/06/2014 Call 9.960 0.105 0.105 0.000   2,174 0.095
BXBL19 26/06/2014 Put 9.960 0.550 0.550 0.000   55 0.620
BXBQB9 26/06/2014 Call 10.180 0.060 0.060 0.000   580 0.055
BXBQC9 26/06/2014 Put 10.180 0.725 0.725 0.000   270 0.805
BXBM49 26/06/2014 Call 10.410 0.035 0.035 0.000   1,000 0.030
BXBM59 26/06/2014 Put 10.410 0.950 0.950 0.000   0 1.020
BXBBU9 26/06/2014 Call 10.640 0.020 0.020 0.000   100 0.020
BXBBV9 26/06/2014 Put 10.640 1.180 1.180 0.000   0 1.245
BXBCG9 26/06/2014 Call 10.870 0.010 0.010 0.000   0 0.015
BXBCH9 26/06/2014 Put 10.870 1.410 1.410 0.000   0 1.470
BXBEL9 24/07/2014 Call 7.000 2.510 2.510 0.000   0 2.455
BXBEM9 24/07/2014 Put 7.000 0.025 0.025 0.000   20 0.025
BXBD79 24/07/2014 Call 7.250 2.265 2.265 0.000   0 2.205
BXBD89 24/07/2014 Put 7.250 0.025 0.025 0.000   314 0.030
BXBD99 24/07/2014 Call 7.500 2.015 2.015 0.000   0 1.965
BXBDK9 24/07/2014 Put 7.500 0.025 0.025 0.000   0 0.030
BXBDL9 24/07/2014 Call 7.750 1.775 1.775 0.000   0 1.725
BXBDM9 24/07/2014 Put 7.750 0.030 0.030 0.000   50 0.035
BXBDN9 24/07/2014 Call 8.000 1.535 1.535 0.000   0 1.485
BXBDO9 24/07/2014 Put 8.000 0.035 0.035 0.000   115 0.040
BXBDP9 24/07/2014 Call 8.250 1.300 1.300 0.000   0 1.250
BXBDQ9 24/07/2014 Put 8.250 0.045 0.045 0.000   0 0.055
BXBDR9 24/07/2014 Call 8.500 1.075 1.075 0.000   0 1.025
BXBDS9 24/07/2014 Put 8.500 0.065 0.065 0.000   0 0.075
BXBDT9 24/07/2014 Call 8.750 0.860 0.860 0.000   0 0.815
BXBDU9 24/07/2014 Put 8.750 0.095 0.095 0.000   0 0.115
BXBDV9 24/07/2014 Call 9.000 0.660 0.660 0.000   0 0.625
BXBDW9 24/07/2014 Put 9.000 0.150 0.150 0.000   0 0.170
BXBDX9 24/07/2014 Call 9.250 0.485 0.485 0.000   200 0.460
BXBDY9 24/07/2014 Put 9.250 0.225 0.225 0.000   0 0.250
BXBDZ9 24/07/2014 Call 9.500 0.340 0.340 0.340 10 200 0.320
BXBE19 24/07/2014 Put 9.500 0.330 0.330 0.000   0 0.365
BXBE29 24/07/2014 Call 9.750 0.230 0.230 0.000   0 0.210
BXBE39 24/07/2014 Put 9.750 0.460 0.460 0.000   0 0.510
BXBE49 24/07/2014 Call 10.000 0.145 0.145 0.000   250 0.135
BXBE59 24/07/2014 Put 10.000 0.625 0.625 0.000   0 0.690
BXBE69 24/07/2014 Call 10.250 0.090 0.090 0.000   100 0.080
BXBE79 24/07/2014 Put 10.250 0.810 0.810 0.000   0 0.895
BXBE89 24/07/2014 Call 10.500 0.055 0.055 0.000   0 0.050
BXBE99 24/07/2014 Put 10.500 1.040 1.040 0.000   0 1.120
BXBEF9 24/07/2014 Call 10.750 0.035 0.035 0.000   0 0.035
BXBEG9 24/07/2014 Put 10.750 1.290 1.290 0.000   0 1.355
BXBER9 24/07/2014 Call 11.000 0.030 0.030 0.000   0 0.025
BXBES9 24/07/2014 Put 11.000 1.540 1.540 0.000   0 1.600
BXBG49 24/07/2014 Call 11.250 0.025 0.025 0.000   0 0.025
BXBG59 24/07/2014 Put 11.250 1.790 1.790 0.000   0 1.850
BXBKE9 28/08/2014 Call 7.500 2.050 2.050 0.000   0 1.995
BXBKF9 28/08/2014 Put 7.500 0.030 0.030 0.000   0 0.030
BXBI39 28/08/2014 Call 7.750 1.815 1.815 0.000   0 1.760
BXBK39 28/08/2014 Put 7.750 0.040 0.040 0.000   0 0.040
BXBKC9 28/08/2014 Call 8.000 1.585 1.585 0.000   0 1.530
BXBKD9 28/08/2014 Put 8.000 0.055 0.055 0.000   0 0.060
BXBGK9 28/08/2014 Call 8.250 1.360 1.360 0.000   0 1.310
BXBGL9 28/08/2014 Put 8.250 0.080 0.080 0.000   0 0.085
BXBGW9 28/08/2014 Call 8.500 1.145 1.145 0.000   0 1.100
BXBGX9 28/08/2014 Put 8.500 0.115 0.115 0.000   0 0.125
BXBI19 28/08/2014 Call 8.750 0.945 0.945 0.000   0 0.905
BXBI29 28/08/2014 Put 8.750 0.165 0.165 0.000   35 0.180
BXBK89 28/08/2014 Call 9.000 0.765 0.765 0.000   0 0.730
BXBK99 28/08/2014 Put 9.000 0.230 0.230 0.000   10 0.250
BXBGQ9 28/08/2014 Call 9.250 0.600 0.600 0.000   0 0.570
BXBGR9 28/08/2014 Put 9.250 0.315 0.315 0.000   10 0.340
BXBGY9 28/08/2014 Call 9.500 0.460 0.460 0.000   0 0.440
BXBGZ9 28/08/2014 Put 9.500 0.425 0.425 0.000   0 0.455
BXBK69 28/08/2014 Call 9.750 0.345 0.345 0.000   0 0.325
BXBK79 28/08/2014 Put 9.750 0.555 0.555 0.000   0 0.595
BXBGM9 28/08/2014 Call 10.000 0.250 0.250 0.000   70 0.235
BXBGN9 28/08/2014 Put 10.000 0.715 0.715 0.000   0 0.755
BXBGU9 28/08/2014 Call 10.250 0.175 0.175 0.000   200 0.165
BXBGV9 28/08/2014 Put 10.250 0.895 0.895 0.000   0 0.945
BXBKA9 28/08/2014 Call 10.500 0.120 0.120 0.000   0 0.115
BXBKB9 28/08/2014 Put 10.500 1.095 1.095 0.000   0 1.150
BXBK49 28/08/2014 Call 10.750 0.080 0.080 0.000   0 0.075
BXBK59 28/08/2014 Put 10.750 1.315 1.315 0.000   0 1.375
BXBGO9 28/08/2014 Call 11.000 0.050 0.050 0.000   0 0.050
BXBGP9 28/08/2014 Put 11.000 1.550 1.550 0.000   0 1.610
BXBGS9 28/08/2014 Call 11.250 0.035 0.035 0.000   0 0.035
BXBGT9 28/08/2014 Put 11.250 1.790 1.790 0.000   80 1.850
BXBW17 25/09/2014 Call 3.620 5.875 5.875 0.000   0 5.820
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 4.990 4.990 0.000   0 4.925
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.001
BXBU48 25/09/2014 Call 4.980 4.535 4.535 0.000   0 4.470
BXBU58 25/09/2014 Put 4.980 0.001 0.001 0.000   0 0.004
BXBU88 25/09/2014 Call 5.430 4.090 4.090 0.000   0 4.030
BXBU98 25/09/2014 Put 5.430 0.004 0.004 0.000   0 0.010
BXBU28 25/09/2014 Call 5.890 3.635 3.635 0.000   0 3.575
BXBU38 25/09/2014 Put 5.890 0.009 0.009 0.000   0 0.015
BXBU68 25/09/2014 Call 6.340 3.195 3.195 0.000   0 3.135
BXBU78 25/09/2014 Put 6.340 0.020 0.020 0.000   0 0.025
BXBTX9 25/09/2014 Call 6.570 2.965 2.965 0.000   0 2.910
BXBTY9 25/09/2014 Put 6.570 0.025 0.025 0.000   0 0.030
BXBTX8 25/09/2014 Call 6.800 2.740 2.740 0.000   0 2.685
BXBTY8 25/09/2014 Put 6.800 0.030 0.030 0.000   0 0.035
BXBTN9 25/09/2014 Call 7.010 2.535 2.535 0.000   0 2.485
BXBTO9 25/09/2014 Put 7.010 0.035 0.035 0.000   30 0.040
BXBUA8 25/09/2014 Call 7.240 2.315 2.315 0.000   31 2.260
BXBUB8 25/09/2014 Put 7.240 0.040 0.040 0.000   30 0.045
BXBTZ9 25/09/2014 Call 7.470 2.095 2.095 0.000   0 2.045
BXBU19 25/09/2014 Put 7.470 0.050 0.050 0.000   0 0.055
BXBR37 25/09/2014 Call 7.700 1.880 1.880 0.000   0 1.830
BXBR27 25/09/2014 Put 7.700 0.060 0.060 0.000   0 0.070
BXBR47 25/09/2014 Call 7.920 1.680 1.680 0.000   270 1.630
BXBR57 25/09/2014 Put 7.920 0.080 0.080 0.000   9 0.090
BXBTZ8 25/09/2014 Call 8.150 1.475 1.475 0.000   30 1.425
BXBU18 25/09/2014 Put 8.150 0.105 0.105 0.000   0 0.120
BXBTT9 25/09/2014 Call 8.380 1.275 1.275 0.000   0 1.235
BXBTU9 25/09/2014 Put 8.380 0.140 0.140 0.000   0 0.160
BXBFR9 25/09/2014 Call 8.600 1.095 1.095 0.000   20 1.055
BXBFQ9 25/09/2014 Put 8.600 0.185 0.185 0.000   10 0.210
BXBTR9 25/09/2014 Call 8.830 0.920 0.920 0.000   195 0.885
BXBTS9 25/09/2014 Put 8.830 0.245 0.245 0.000   40 0.270
BXBFS9 25/09/2014 Call 9.060 0.760 0.760 0.000   733 0.725
BXBFT9 25/09/2014 Put 9.060 0.320 0.320 0.000   0 0.355
BXBTV9 25/09/2014 Call 9.280 0.620 0.620 0.000   12 0.590
BXBTW9 25/09/2014 Put 9.280 0.410 0.410 0.000   0 0.445
BXBFV9 25/09/2014 Call 9.510 0.490 0.490 0.000   1,750 0.465
BXBFU9 25/09/2014 Put 9.510 0.520 0.520 0.000   0 0.560
BXBTP9 25/09/2014 Call 9.730 0.380 0.380 0.000   0 0.360
BXBTQ9 25/09/2014 Put 9.730 0.645 0.645 0.000   0 0.685
BXBL29 25/09/2014 Call 9.960 0.285 0.285 0.000   502 0.270
BXBL39 25/09/2014 Put 9.960 0.790 0.790 0.000   0 0.830
BXBUQ9 25/09/2014 Call 10.180 0.215 0.215 0.000   780 0.205
BXBUR9 25/09/2014 Put 10.180 0.940 0.940 0.000   0 0.985
BXBM69 25/09/2014 Call 10.410 0.155 0.155 0.000   60 0.150
BXBM79 25/09/2014 Put 10.410 1.115 1.115 0.000   0 1.160
BXBBW9 25/09/2014 Call 10.640 0.115 0.115 0.000   30 0.110
BXBBX9 25/09/2014 Put 10.640 1.300 1.300 0.000   0 1.350
BXBCI9 25/09/2014 Call 10.870 0.080 0.080 0.000   0 0.070
BXBCJ9 25/09/2014 Put 10.870 1.500 1.500 0.000   0 1.555
BXBKS9 18/12/2014 Call 0.010 9.465 9.465 0.000   0 9.405
BXBV88 18/12/2014 Call 5.000 4.520 4.520 0.000   0 4.455
BXBV78 18/12/2014 Put 5.000 0.010 0.010 0.000   0 0.015
BXBV98 18/12/2014 Call 5.450 4.075 4.075 0.000   0 4.010
BXBVA8 18/12/2014 Put 5.450 0.020 0.020 0.000   0 0.020
BXBVC8 18/12/2014 Call 5.910 3.620 3.620 0.000   0 3.555
BXBVB8 18/12/2014 Put 5.910 0.025 0.025 0.000   45 0.030
BXBVD8 18/12/2014 Call 6.360 3.180 3.180 0.000   0 3.120
BXBVE8 18/12/2014 Put 6.360 0.035 0.035 0.000   51 0.035
BXBYL8 18/12/2014 Call 6.800 2.755 2.755 0.000   0 2.695
BXBYM8 18/12/2014 Put 6.800 0.045 0.045 0.000   50 0.050
BXBVG8 18/12/2014 Call 6.820 2.735 2.735 0.000   0 2.675
BXBVF8 18/12/2014 Put 6.820 0.045 0.045 0.000   63 0.050
BXBEN9 18/12/2014 Call 7.010 2.555 2.555 0.000   0 2.500
BXBEO9 18/12/2014 Put 7.010 0.055 0.055 0.000   0 0.060
BXBVH8 18/12/2014 Call 7.270 2.310 2.310 0.000   9 2.255
BXBVI8 18/12/2014 Put 7.270 0.070 0.070 0.000   52 0.075
BXBZ68 18/12/2014 Call 7.470 2.130 2.130 0.000   90 2.075
BXBZ78 18/12/2014 Put 7.470 0.090 0.090 0.000   0 0.095
BXBVK8 18/12/2014 Call 7.720 1.905 1.905 0.000   0 1.850
BXBVJ8 18/12/2014 Put 7.720 0.115 0.115 0.000   0 0.125
BXBZI8 18/12/2014 Call 7.920 1.730 1.730 0.000   0 1.680
BXBZJ8 18/12/2014 Put 7.920 0.145 0.145 0.000   30 0.155
BXBVL8 18/12/2014 Call 8.180 1.515 1.515 0.000   279 1.465
BXBVM8 18/12/2014 Put 8.180 0.195 0.195 0.000   261 0.200
BXBZ88 18/12/2014 Call 8.380 1.350 1.350 0.000   30 1.305
BXBZ98 18/12/2014 Put 8.380 0.235 0.235 0.000   0 0.245
BXBIR9 18/12/2014 Call 8.630 1.160 1.160 0.000   0 1.120
BXBIS9 18/12/2014 Put 8.630 0.300 0.300 0.000   9 0.315
BXBZE8 18/12/2014 Call 8.830 1.020 1.020 0.000   0 0.985
BXBZF8 18/12/2014 Put 8.830 0.365 0.365 0.000   30 0.380
BXBIT9 18/12/2014 Call 9.090 0.850 0.850 0.000   70 0.820
BXBIU9 18/12/2014 Put 9.090 0.455 0.455 0.000   0 0.480
BXBZA8 18/12/2014 Call 9.280 0.740 0.740 0.000   0 0.715
BXBZB8 18/12/2014 Put 9.280 0.535 0.535 0.000   0 0.560
BXBIP9 18/12/2014 Call 9.540 0.610 0.610 0.000   482 0.580
BXBIQ9 18/12/2014 Put 9.540 0.665 0.665 0.000   0 0.690
BXBZG8 18/12/2014 Call 9.730 0.525 0.525 0.000   90 0.500
BXBZH8 18/12/2014 Put 9.730 0.765 0.765 0.000   0 0.795
BXBL49 18/12/2014 Call 9.990 0.425 0.425 0.000   0 0.400
BXBL59 18/12/2014 Put 9.990 0.925 0.925 0.000   0 0.955
BXBZC8 18/12/2014 Call 10.180 0.360 0.360 0.000   0 0.335
BXBZD8 18/12/2014 Put 10.180 1.045 1.045 0.000   0 1.080
BXBM89 18/12/2014 Call 10.450 0.285 0.285 0.000   0 0.255
BXBM99 18/12/2014 Put 10.450 1.240 1.240 0.000   0 1.275
BXBBY9 18/12/2014 Call 10.640 0.235 0.235 0.000   0 0.210
BXBBZ9 18/12/2014 Put 10.640 1.380 1.380 0.000   0 1.420
BXBCK9 18/12/2014 Call 10.870 0.190 0.190 0.000   0 0.165
BXBCL9 18/12/2014 Put 10.870 1.565 1.565 0.000   0 1.605
BXBJ89 26/03/2015 Call 5.910 3.630 3.630 0.000   0 3.565
BXBJ99 26/03/2015 Put 5.910 0.050 0.050 0.000   125 0.050
BXBJA9 26/03/2015 Call 6.360 3.195 3.195 0.000   0 3.135
BXBJB9 26/03/2015 Put 6.360 0.065 0.065 0.000   0 0.070
BXBYN8 26/03/2015 Call 6.800 2.775 2.775 0.000   0 2.720
BXBYO8 26/03/2015 Put 6.800 0.095 0.095 0.000   100 0.100
BXBJ29 26/03/2015 Call 6.820 2.755 2.755 0.000   0 2.700
BXBJ39 26/03/2015 Put 6.820 0.095 0.095 0.000   31 0.100
BXBJC9 26/03/2015 Call 7.270 2.345 2.345 0.000   0 2.290
BXBJD9 26/03/2015 Put 7.270 0.140 0.140 0.000   31 0.150
BXBIZ9 26/03/2015 Call 7.720 1.960 1.960 0.000   260 1.905
BXBJ19 26/03/2015 Put 7.720 0.210 0.210 0.000   0 0.220
BXBIX9 26/03/2015 Call 8.180 1.590 1.590 0.000   0 1.540
BXBIY9 26/03/2015 Put 8.180 0.310 0.310 0.000   0 0.320
BXBJ69 26/03/2015 Call 8.630 1.270 1.270 0.000   0 1.225
BXBJ79 26/03/2015 Put 8.630 0.435 0.435 0.000   0 0.450
BXBIV9 26/03/2015 Call 9.090 0.985 0.985 0.000   200 0.945
BXBIW9 26/03/2015 Put 9.090 0.610 0.610 0.000   200 0.630
BXBJ49 26/03/2015 Call 9.540 0.750 0.750 0.000   0 0.715
BXBJ59 26/03/2015 Put 9.540 0.820 0.820 0.000   0 0.850
BXBL69 26/03/2015 Call 9.990 0.560 0.560 0.000   0 0.530
BXBL79 26/03/2015 Put 9.990 1.075 1.075 0.000   0 1.115
BXBMA9 26/03/2015 Call 10.450 0.405 0.405 0.000   0 0.375
BXBMB9 26/03/2015 Put 10.450 1.380 1.380 0.000   0 1.425
BXBZK8 26/03/2015 Call 10.870 0.285 0.285 0.000   0 0.265
BXBZL8 26/03/2015 Put 10.870 1.690 1.690 0.000   0 1.740
BXBKT9 25/06/2015 Call 0.010 9.440 9.440 0.000   0 9.380
BXBW58 25/06/2015 Call 5.000 4.515 4.515 0.000   0 4.455
BXBW48 25/06/2015 Put 5.000 0.020 0.020 0.000   0 0.020
BXBW68 25/06/2015 Call 5.450 4.075 4.075 0.000   0 4.015
BXBW78 25/06/2015 Put 5.450 0.035 0.035 0.000   31 0.040
BXBW98 25/06/2015 Call 5.910 3.630 3.630 0.000   0 3.570
BXBW88 25/06/2015 Put 5.910 0.060 0.060 0.000   0 0.060
BXBWA8 25/06/2015 Call 6.360 3.205 3.205 0.000   100 3.145
BXBWB8 25/06/2015 Put 6.360 0.090 0.090 0.000   0 0.095
BXBYP8 25/06/2015 Call 6.800 2.795 2.795 0.000   0 2.740
BXBYQ8 25/06/2015 Put 6.800 0.130 0.130 0.000   0 0.135
BXBWD8 25/06/2015 Call 6.820 2.780 2.780 0.000   0 2.720
BXBWC8 25/06/2015 Put 6.820 0.135 0.135 0.000   31 0.140
BXBWE8 25/06/2015 Call 7.270 2.385 2.385 0.000   0 2.330
BXBWF8 25/06/2015 Put 7.270 0.190 0.190 0.000   0 0.200
BXBWH8 25/06/2015 Call 7.720 2.015 2.015 0.000   0 1.965
BXBWG8 25/06/2015 Put 7.720 0.270 0.270 0.000   0 0.280
BXBWI8 25/06/2015 Call 8.180 1.670 1.670 0.000   516 1.620
BXBWJ8 25/06/2015 Put 8.180 0.380 0.380 0.000   31 0.395
BXBJG9 25/06/2015 Call 8.630 1.365 1.365 0.000   0 1.325
BXBJH9 25/06/2015 Put 8.630 0.520 0.520 0.000   0 0.540
BXBJE9 25/06/2015 Call 9.090 1.090 1.090 0.000   0 1.055
BXBJF9 25/06/2015 Put 9.090 0.700 0.700 0.000   0 0.725
BXBJI9 25/06/2015 Call 9.540 0.865 0.865 0.000   0 0.830
BXBJJ9 25/06/2015 Put 9.540 0.915 0.915 0.000   0 0.945
BXBL89 25/06/2015 Call 9.990 0.675 0.675 0.000   0 0.645
BXBL99 25/06/2015 Put 9.990 1.165 1.165 0.000   0 1.205
BXBMC9 25/06/2015 Call 10.450 0.515 0.515 0.000   0 0.490
BXBMD9 25/06/2015 Put 10.450 1.460 1.460 0.000   0 1.500
BXBZM8 25/06/2015 Call 10.870 0.395 0.395 0.000   0 0.380
BXBZN8 25/06/2015 Put 10.870 1.760 1.760 0.000   0 1.795
BXBUI9 24/09/2015 Call 6.360 3.210 3.210 0.000   0 3.155
BXBUJ9 24/09/2015 Put 6.360 0.120 0.120 0.000   0 0.120
BXBYR8 24/09/2015 Call 6.800 2.815 2.815 0.000   0 2.765
BXBYS8 24/09/2015 Put 6.800 0.170 0.170 0.000   0 0.175
BXBU49 24/09/2015 Call 6.820 2.800 2.800 0.000   0 2.745
BXBU59 24/09/2015 Put 6.820 0.175 0.175 0.000   0 0.180
BXBUG9 24/09/2015 Call 7.270 2.425 2.425 0.000   0 2.370
BXBUH9 24/09/2015 Put 7.270 0.245 0.245 0.000   0 0.255
BXBU29 24/09/2015 Call 7.720 2.070 2.070 0.000   0 2.020
BXBU39 24/09/2015 Put 7.720 0.340 0.340 0.000   0 0.355
BXBUE9 24/09/2015 Call 8.180 1.740 1.740 0.000   0 1.695
BXBUF9 24/09/2015 Put 8.180 0.470 0.470 0.000   0 0.485
BXBU69 24/09/2015 Call 8.630 1.450 1.450 0.000   0 1.410
BXBU79 24/09/2015 Put 8.630 0.620 0.620 0.000   0 0.640
BXBUA9 24/09/2015 Call 9.090 1.185 1.185 0.000   0 1.150
BXBUB9 24/09/2015 Put 9.090 0.810 0.810 0.000   0 0.835
BXBU89 24/09/2015 Call 9.540 0.960 0.960 0.000   0 0.930
BXBU99 24/09/2015 Put 9.540 1.025 1.025 0.000   0 1.055
BXBUC9 24/09/2015 Call 9.990 0.770 0.770 0.000   0 0.740
BXBUD9 24/09/2015 Put 9.990 1.270 1.270 0.000   0 1.305
BXBUM9 24/09/2015 Call 10.450 0.605 0.605 0.000   0 0.580
BXBUN9 24/09/2015 Put 10.450 1.560 1.560 0.000   0 1.595
BXBZO8 24/09/2015 Call 10.870 0.475 0.475 0.000   0 0.465
BXBZP8 24/09/2015 Put 10.870 1.850 1.850 0.000   0 1.880
BXBKU9 17/12/2015 Call 0.010 9.400 9.400 0.000   0 9.340
BXBJS9 17/12/2015 Call 5.910 3.650 3.650 0.000   0 3.585
BXBJT9 17/12/2015 Put 5.910 0.100 0.100 0.000   0 0.105
BXBJO9 17/12/2015 Call 6.360 3.230 3.230 0.000   285 3.175
BXBJP9 17/12/2015 Put 6.360 0.145 0.145 0.000   0 0.150
BXBYT8 17/12/2015 Call 6.800 2.845 2.845 0.000   0 2.790
BXBYU8 17/12/2015 Put 6.800 0.205 0.205 0.000   60 0.210
BXBJU9 17/12/2015 Call 6.820 2.825 2.825 0.000   110 2.770
BXBJV9 17/12/2015 Put 6.820 0.205 0.205 0.000   0 0.215
BXBJY9 17/12/2015 Call 7.270 2.460 2.460 0.000   0 2.405
BXBJZ9 17/12/2015 Put 7.270 0.290 0.290 0.000   31 0.300
BXBJQ9 17/12/2015 Call 7.720 2.120 2.120 0.000   0 2.070
BXBJR9 17/12/2015 Put 7.720 0.395 0.395 0.000   0 0.410
BXBJW9 17/12/2015 Call 8.180 1.800 1.800 0.000   360 1.755
BXBJX9 17/12/2015 Put 8.180 0.525 0.525 0.000   0 0.545
BXBJK9 17/12/2015 Call 8.630 1.520 1.520 0.000   0 1.475
BXBJL9 17/12/2015 Put 8.630 0.680 0.680 0.000   31 0.705
BXBK19 17/12/2015 Call 9.090 1.265 1.265 0.000   0 1.225
BXBK29 17/12/2015 Put 9.090 0.870 0.870 0.000   0 0.895
BXBJM9 17/12/2015 Call 9.540 1.040 1.040 0.000   0 1.005
BXBJN9 17/12/2015 Put 9.540 1.085 1.085 0.000   0 1.115
BXBLA9 17/12/2015 Call 9.990 0.850 0.850 0.000   0 0.820
BXBLB9 17/12/2015 Put 9.990 1.330 1.330 0.000   0 1.365
BXBME9 17/12/2015 Call 10.450 0.680 0.680 0.000   0 0.660
BXBMF9 17/12/2015 Put 10.450 1.615 1.615 0.000   0 1.660
BXBZQ8 17/12/2015 Call 10.870 0.545 0.545 0.000   0 0.535
BXBZR8 17/12/2015 Put 10.870 1.900 1.900 0.000   0 1.955
BXBRV9 23/06/2016 Call 5.910 3.680 3.680 0.000   0 3.615
BXBRW9 23/06/2016 Put 5.910 0.150 0.150 0.000   0 0.155
BXBQ99 23/06/2016 Call 6.360 3.275 3.275 0.000   0 3.220
BXBQA9 23/06/2016 Put 6.360 0.210 0.210 0.000   0 0.220
BXBYV8 23/06/2016 Call 6.800 2.910 2.910 0.000   0 2.855
BXBYW8 23/06/2016 Put 6.800 0.290 0.290 0.000   0 0.300
BXBPW9 23/06/2016 Call 6.820 2.895 2.895 0.000   0 2.840
BXBPX9 23/06/2016 Put 6.820 0.295 0.295 0.000   0 0.300
BXBPQ9 23/06/2016 Call 7.270 2.550 2.550 0.000   0 2.500
BXBPR9 23/06/2016 Put 7.270 0.395 0.395 0.000   0 0.405
BXBQ39 23/06/2016 Call 7.720 2.235 2.235 0.000   0 2.185
BXBQ49 23/06/2016 Put 7.720 0.510 0.510 0.000   0 0.530
BXBPU9 23/06/2016 Call 8.180 1.935 1.935 0.000   0 1.895
BXBPV9 23/06/2016 Put 8.180 0.660 0.660 0.000   0 0.675
BXBQ59 23/06/2016 Call 8.630 1.675 1.675 0.000   1,626 1.635
BXBQ69 23/06/2016 Put 8.630 0.825 0.825 0.000   0 0.850
BXBPS9 23/06/2016 Call 9.090 1.430 1.430 0.000   0 1.395
BXBPT9 23/06/2016 Put 9.090 1.025 1.025 0.000   0 1.050
BXBQ19 23/06/2016 Call 9.540 1.215 1.215 0.000   0 1.180
BXBQ29 23/06/2016 Put 9.540 1.235 1.235 0.000   0 1.265
BXBQ79 23/06/2016 Call 9.990 1.030 1.030 0.000   0 1.000
BXBQ89 23/06/2016 Put 9.990 1.480 1.480 0.000   0 1.510
BXBPY9 23/06/2016 Call 10.450 0.860 0.860 0.000   0 0.840
BXBPZ9 23/06/2016 Put 10.450 1.755 1.755 0.000   0 1.785
BXBZS8 23/06/2016 Call 10.870 0.715 0.715 0.000   0 0.710
BXBZT8 23/06/2016 Put 10.870 2.025 2.025 0.000   0 2.060
BXBEP9 22/12/2016 Call 6.500 3.180 3.180 0.000   0 3.125
BXBEQ9 22/12/2016 Put 6.500 0.295 0.295 0.000   0 0.305
BXBZU8 22/12/2016 Call 7.000 2.800 2.800 0.000   0 2.750
BXBZV8 22/12/2016 Put 7.000 0.405 0.405 0.000   0 0.415
BXBB49 22/12/2016 Call 7.500 2.450 2.450 0.000   0 2.405
BXBB59 22/12/2016 Put 7.500 0.535 0.535 0.000   24 0.550
BXBZY8 22/12/2016 Call 8.000 2.130 2.130 0.000   135 2.090
BXBB19 22/12/2016 Put 8.000 0.695 0.695 0.000   0 0.710
BXBB89 22/12/2016 Call 8.500 1.850 1.850 0.000   0 1.805
BXBB99 22/12/2016 Put 8.500 0.880 0.880 0.000   0 0.900
BXBZW8 22/12/2016 Call 9.000 1.595 1.595 0.000   0 1.555
BXBZX8 22/12/2016 Put 9.000 1.095 1.095 0.000   0 1.115
BXBBH9 22/12/2016 Call 9.500 1.360 1.360 0.000   0 1.325
BXBBI9 22/12/2016 Put 9.500 1.330 1.330 0.000   0 1.360
BXBB29 22/12/2016 Call 10.000 1.160 1.160 0.000   0 1.125
BXBB39 22/12/2016 Put 10.000 1.595 1.595 0.000   0 1.625
BXBBF9 22/12/2016 Call 10.500 0.980 0.980 0.000   0 0.955
BXBBG9 22/12/2016 Put 10.500 1.890 1.890 0.000   0 1.920
BXBB69 22/12/2016 Call 11.000 0.820 0.820 0.000   0 0.795
BXBB79 22/12/2016 Put 11.000 2.205 2.205 0.000   25 2.245
BXBET9 22/12/2016 Call 11.500 0.690 0.690 0.000   0 0.665
BXBEU9 22/12/2016 Put 11.500 2.545 2.545 0.000   0 2.595

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.