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 10.530 Up 0.220 10.430 10.550 10.470 10.530 10.410 2,756,330 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT59 29/01/2015 Call 7.250 3.285 3.285 0.000   0 3.285
BXBT69 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSW9 29/01/2015 Call 7.500 3.035 3.035 0.000   0 3.035
BXBSX9 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBRJ9 29/01/2015 Call 7.750 2.785 2.785 0.000   0 2.785
BXBRK9 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.000
BXBRH9 29/01/2015 Call 8.000 2.535 2.535 0.000   0 2.535
BXBRI9 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.000
BXBR29 29/01/2015 Call 8.250 2.285 2.285 0.000   0 2.285
BXBR39 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBR69 29/01/2015 Call 8.500 2.035 2.035 0.000   0 2.035
BXBR79 29/01/2015 Put 8.500 0.000 0.000 0.000   46 0.000
BXBRF9 29/01/2015 Call 8.750 1.785 1.785 0.000   0 1.785
BXBRG9 29/01/2015 Put 8.750 0.000 0.000 0.000   20 0.000
BXBRN9 29/01/2015 Call 9.000 1.535 1.535 0.000   120 1.535
BXBRO9 29/01/2015 Put 9.000 0.000 0.000 0.000   40 0.000
BXBQT9 29/01/2015 Call 9.250 1.285 1.285 0.000   0 1.285
BXBQU9 29/01/2015 Put 9.250 0.000 0.000 0.000   81 0.000
BXBQX9 29/01/2015 Call 9.500 1.035 1.035 0.000   1,001 1.035
BXBQY9 29/01/2015 Put 9.500 0.000 0.000 0.000   2,000 0.000
BXBR89 29/01/2015 Call 9.750 0.790 0.790 0.000   2,127 0.790
BXBR99 29/01/2015 Put 9.750 0.000 0.000 0.000   2,550 0.000
BXBCR7 29/01/2015 Call 9.760 0.780 0.780 0.000   0 0.780
BXBCQ7 29/01/2015 Put 9.760 0.000 0.000 0.000   100 0.000
BXBRL9 29/01/2015 Call 10.000 0.545 0.545 0.495 50 2,714 0.545
BXBRM9 29/01/2015 Put 10.000 0.002 0.002 0.000   300 0.002
BXBCS7 29/01/2015 Call 10.010 0.535 0.535 0.000   80 0.535
BXBCT7 29/01/2015 Put 10.010 0.003 0.003 0.000   250 0.003
BXBQV9 29/01/2015 Call 10.250 0.315 0.315 0.000   829 0.315
BXBQW9 29/01/2015 Put 10.250 0.020 0.020 0.000   300 0.020
BXBCV7 29/01/2015 Call 10.260 0.310 0.310 0.000   58 0.310
BXBCU7 29/01/2015 Put 10.260 0.025 0.025 0.000   0 0.025
BXBQZ9 29/01/2015 Call 10.500 0.130 0.130 0.000   5,764 0.130
BXBR19 29/01/2015 Put 10.500 0.105 0.105 0.000   1,000 0.105
BXBQR9 29/01/2015 Call 10.750 0.030 0.030 0.000   608 0.030
BXBQS9 29/01/2015 Put 10.750 0.270 0.270 0.000   1,050 0.270
BXBQP9 29/01/2015 Call 11.000 0.004 0.004 0.000   0 0.004
BXBQQ9 29/01/2015 Put 11.000 0.490 0.490 0.000   24 0.490
BXBR49 29/01/2015 Call 11.250 0.000 0.000 0.000   2,500 0.000
BXBR59 29/01/2015 Put 11.250 0.730 0.730 0.000   0 0.730
BXBVV9 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
BXBVW9 29/01/2015 Put 11.500 0.980 0.980 0.000   0 0.980
BXBW89 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW99 29/01/2015 Put 11.750 1.230 1.230 0.000   0 1.230
BXBBO7 29/01/2015 Call 12.000 0.000 0.000 0.000   0 0.000
BXBBP7 29/01/2015 Put 12.000 1.480 1.480 0.000   0 1.480
BXBC37 29/01/2015 Call 12.250 0.000 0.000 0.000   0 0.000
BXBC47 29/01/2015 Put 12.250 1.730 1.730 0.000   0 1.730
BXBDV7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 0.000
BXBDW7 29/01/2015 Put 12.500 1.980 1.980 0.000   0 1.980
BXBV59 26/02/2015 Call 7.500 3.050 3.050 0.000   0 3.050
BXBV69 26/02/2015 Put 7.500 0.000 0.000 0.000   0 0.000
BXBV99 26/02/2015 Call 7.750 2.800 2.800 0.000   0 2.800
BXBVA9 26/02/2015 Put 7.750 0.001 0.001 0.000   0 0.001
BXBVJ9 26/02/2015 Call 8.000 2.550 2.550 0.000   0 2.550
BXBVK9 26/02/2015 Put 8.000 0.001 0.001 0.000   0 0.001
BXBUO9 26/02/2015 Call 8.250 2.305 2.305 0.000   0 2.305
BXBUP9 26/02/2015 Put 8.250 0.003 0.003 0.000   0 0.003
BXBV19 26/02/2015 Call 8.500 2.055 2.055 0.000   140 2.055
BXBV29 26/02/2015 Put 8.500 0.006 0.006 0.000   0 0.006
BXBV79 26/02/2015 Call 8.750 1.810 1.810 0.000   0 1.810
BXBV89 26/02/2015 Put 8.750 0.010 0.010 0.000   300 0.010
BXBVH9 26/02/2015 Call 9.000 1.565 1.565 0.000   0 1.565
BXBVI9 26/02/2015 Put 9.000 0.015 0.015 0.000   0 0.015
BXBUS9 26/02/2015 Call 9.250 1.320 1.320 0.000   0 1.320
BXBUT9 26/02/2015 Put 9.250 0.025 0.025 0.000   901 0.025
BXBUY9 26/02/2015 Call 9.500 1.085 1.085 0.000   100 1.085
BXBUZ9 26/02/2015 Put 9.500 0.040 0.040 0.000   100 0.040
BXBVD9 26/02/2015 Call 9.750 0.860 0.860 0.000   2,000 0.860
BXBVE9 26/02/2015 Put 9.750 0.060 0.060 0.000   1,408 0.060
BXBUU9 26/02/2015 Call 10.000 0.650 0.650 0.000   3,630 0.650
BXBUV9 26/02/2015 Put 10.000 0.100 0.100 0.000   760 0.100
BXBV39 26/02/2015 Call 10.250 0.460 0.460 0.420 10 9,375 0.460
BXBV49 26/02/2015 Put 10.250 0.160 0.160 0.000   530 0.160
BXBVB9 26/02/2015 Call 10.500 0.305 0.305 0.270 257 2,396 0.305
BXBVC9 26/02/2015 Put 10.500 0.255 0.255 0.000 3,500 9,015 0.255
BXBES7 26/02/2015 Call 10.510            
BXBER7 26/02/2015 Put 10.510            
BXBVF9 26/02/2015 Call 10.750 0.190 0.190 0.000   3,728 0.190
BXBVG9 26/02/2015 Put 10.750 0.385 0.385 0.380 1,500 1,953 0.385
BXBET7 26/02/2015 Call 10.760            
BXBEU7 26/02/2015 Put 10.760            
BXBUW9 26/02/2015 Call 11.000 0.110 0.110 0.000   433 0.110
BXBUX9 26/02/2015 Put 11.000 0.560 0.560 0.000   0 0.560
BXBEW7 26/02/2015 Call 11.010            
BXBEV7 26/02/2015 Put 11.010            
BXBVP9 26/02/2015 Call 11.250 0.065 0.065 0.000   0 0.065
BXBVQ9 26/02/2015 Put 11.250 0.765 0.765 0.000   0 0.765
BXBVX9 26/02/2015 Call 11.500 0.040 0.040 0.000   200 0.040
BXBVY9 26/02/2015 Put 11.500 0.995 0.995 0.000   0 0.995
BXBWA9 26/02/2015 Call 11.750 0.025 0.025 0.000   0 0.025
BXBWB9 26/02/2015 Put 11.750 1.235 1.235 0.000   0 1.235
BXBBQ7 26/02/2015 Call 12.000 0.015 0.015 0.000   0 0.015
BXBBR7 26/02/2015 Put 12.000 1.480 1.480 0.000   0 1.480
BXBC57 26/02/2015 Call 12.250 0.010 0.010 0.000   0 0.010
BXBC67 26/02/2015 Put 12.250 1.725 1.725 0.000   0 1.725
BXBDX7 26/02/2015 Call 12.500 0.005 0.005 0.000   0 0.005
BXBDY7 26/02/2015 Put 12.500 1.975 1.975 0.000   0 1.975
BXBLU9 26/03/2015 Call 0.010 10.405 10.405 0.000   79,616 10.405
BXBJ89 26/03/2015 Call 5.910 4.640 4.640 0.000   0 4.640
BXBJ99 26/03/2015 Put 5.910 0.001 0.001 0.000   125 0.001
BXBJA9 26/03/2015 Call 6.360 4.190 4.190 0.000   0 4.190
BXBJB9 26/03/2015 Put 6.360 0.004 0.004 0.000   0 0.004
BXBYN8 26/03/2015 Call 6.800 3.755 3.755 0.000   0 3.755
BXBYO8 26/03/2015 Put 6.800 0.010 0.010 0.000   0 0.010
BXBJ29 26/03/2015 Call 6.820 3.735 3.735 0.000   0 3.735
BXBJ39 26/03/2015 Put 6.820 0.010 0.010 0.000   31 0.010
BXBJC9 26/03/2015 Call 7.270 3.285 3.285 0.000   1,124 3.285
BXBJD9 26/03/2015 Put 7.270 0.020 0.020 0.000   31 0.020
BXBT79 26/03/2015 Call 7.500 3.055 3.055 0.000   0 3.055
BXBT89 26/03/2015 Put 7.500 0.020 0.020 0.000   0 0.020
BXBIZ9 26/03/2015 Call 7.720 2.835 2.835 0.000   0 2.835
BXBJ19 26/03/2015 Put 7.720 0.025 0.025 0.000   0 0.025
BXBRX9 26/03/2015 Call 7.950 2.610 2.610 0.000   0 2.610
BXBRY9 26/03/2015 Put 7.950 0.025 0.025 0.000   0 0.025
BXBIX9 26/03/2015 Call 8.180 2.380 2.380 0.000   0 2.380
BXBIY9 26/03/2015 Put 8.180 0.025 0.025 0.000   180 0.025
BXBS29 26/03/2015 Call 8.400 2.160 2.160 0.000   0 2.160
BXBS39 26/03/2015 Put 8.400 0.030 0.030 0.000   0 0.030
BXBJ69 26/03/2015 Call 8.630 1.935 1.935 0.000   0 1.935
BXBJ79 26/03/2015 Put 8.630 0.035 0.035 0.000   243 0.035
BXBRR9 26/03/2015 Call 8.860 1.705 1.705 0.000   0 1.705
BXBRS9 26/03/2015 Put 8.860 0.040 0.040 0.000   15 0.040
BXBIV9 26/03/2015 Call 9.090 1.480 1.480 0.000   0 1.480
BXBIW9 26/03/2015 Put 9.090 0.050 0.050 0.000   410 0.050
BXBS49 26/03/2015 Call 9.310 1.270 1.270 0.000   22 1.270
BXBS59 26/03/2015 Put 9.310 0.065 0.065 0.000   200 0.065
BXBJ49 26/03/2015 Call 9.540 1.055 1.055 0.000   170 1.055
BXBJ59 26/03/2015 Put 9.540 0.090 0.090 0.000   205 0.090
BXBRP9 26/03/2015 Call 9.770 0.850 0.850 0.000   100 0.850
BXBRQ9 26/03/2015 Put 9.770 0.125 0.125 0.000   678 0.125
BXBL69 26/03/2015 Call 9.990 0.665 0.665 0.000   3,051 0.665
BXBL79 26/03/2015 Put 9.990 0.175 0.175 0.000   50 0.175
BXBRZ9 26/03/2015 Call 10.220 0.500 0.500 0.000   1,131 0.500
BXBS19 26/03/2015 Put 10.220 0.250 0.250 0.000   0 0.250
BXBMA9 26/03/2015 Call 10.450 0.355 0.355 0.340 208 1,076 0.355
BXBMB9 26/03/2015 Put 10.450 0.350 0.350 0.000   0 0.350
BXBRT9 26/03/2015 Call 10.670 0.250 0.250 0.000   0 0.250
BXBRU9 26/03/2015 Put 10.670 0.465 0.465 0.000   185 0.465
BXBZK8 26/03/2015 Call 10.870 0.175 0.175 0.000   0 0.175
BXBZL8 26/03/2015 Put 10.870 0.595 0.595 0.000   200 0.595
BXBSO9 26/03/2015 Call 11.130 0.110 0.110 0.090 80 286 0.110
BXBSP9 26/03/2015 Put 11.130 0.795 0.795 0.000   0 0.795
BXBWC9 26/03/2015 Call 11.580 0.050 0.050 0.000   0 0.050
BXBWD9 26/03/2015 Put 11.580 1.190 1.190 0.000   0 1.190
BXBBS7 26/03/2015 Call 11.810 0.040 0.040 0.000   0 0.040
BXBBT7 26/03/2015 Put 11.810 1.410 1.410 0.000   0 1.410
BXBC77 26/03/2015 Call 12.040 0.030 0.030 0.000   0 0.030
BXBC87 26/03/2015 Put 12.040 1.635 1.635 0.000   0 1.635
BXBDZ7 26/03/2015 Call 12.260 0.030 0.030 0.000   0 0.030
BXBE17 26/03/2015 Put 12.260 1.855 1.855 0.000   0 1.855
BXBEF7 26/03/2015 Call 12.490 0.030 0.030 0.000   0 0.030
BXBEG7 26/03/2015 Put 12.490 2.080 2.080 0.000   0 2.080
BXBY29 23/04/2015 Call 7.500 3.060 3.060 0.000   0 3.060
BXBY39 23/04/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBY49 23/04/2015 Call 7.750 2.810 2.810 0.000   0 2.810
BXBY59 23/04/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBY69 23/04/2015 Call 8.000 2.565 2.565 0.000   0 2.565
BXBY79 23/04/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBY89 23/04/2015 Call 8.250 2.315 2.315 0.000   0 2.315
BXBY99 23/04/2015 Put 8.250 0.030 0.030 0.000   0 0.030
BXBYA9 23/04/2015 Call 8.500 2.065 2.065 0.000   0 2.065
BXBYB9 23/04/2015 Put 8.500 0.035 0.035 0.000   0 0.035
BXBYC9 23/04/2015 Call 8.750 1.820 1.820 0.000   330 1.820
BXBYD9 23/04/2015 Put 8.750 0.045 0.045 0.000   0 0.045
BXBYE9 23/04/2015 Call 9.000 1.580 1.580 0.000   0 1.580
BXBYF9 23/04/2015 Put 9.000 0.055 0.055 0.000   0 0.055
BXBYG9 23/04/2015 Call 9.250 1.340 1.340 0.000   0 1.340
BXBYH9 23/04/2015 Put 9.250 0.075 0.075 0.000   0 0.075
BXBYI9 23/04/2015 Call 9.500 1.110 1.110 0.000   0 1.110
BXBYJ9 23/04/2015 Put 9.500 0.105 0.105 0.000   0 0.105
BXBYK9 23/04/2015 Call 9.750 0.895 0.895 0.000   0 0.895
BXBYL9 23/04/2015 Put 9.750 0.150 0.150 0.000   0 0.150
BXBYM9 23/04/2015 Call 10.000 0.695 0.695 0.000   850 0.695
BXBYN9 23/04/2015 Put 10.000 0.215 0.215 0.000   0 0.215
BXBYO9 23/04/2015 Call 10.250 0.520 0.520 0.000   1,000 0.520
BXBYP9 23/04/2015 Put 10.250 0.300 0.300 0.000   0 0.300
BXBYQ9 23/04/2015 Call 10.500 0.370 0.370 0.000   0 0.370
BXBYR9 23/04/2015 Put 10.500 0.410 0.410 0.000   0 0.410
BXBYS9 23/04/2015 Call 10.750 0.250 0.250 0.000   2 0.250
BXBYT9 23/04/2015 Put 10.750 0.555 0.555 0.000   0 0.555
BXBYU9 23/04/2015 Call 11.000 0.170 0.170 0.000   250 0.170
BXBYV9 23/04/2015 Put 11.000 0.725 0.725 0.000   0 0.725
BXBYW9 23/04/2015 Call 11.250 0.110 0.110 0.000   500 0.110
BXBYX9 23/04/2015 Put 11.250 0.920 0.920 0.000   0 0.920
BXBYZ9 23/04/2015 Call 11.500 0.075 0.075 0.000   0 0.075
BXBZ19 23/04/2015 Put 11.500 1.135 1.135 0.000   0 1.135
BXBBF7 23/04/2015 Call 11.750 0.050 0.050 0.000   0 0.050
BXBBG7 23/04/2015 Put 11.750 1.365 1.365 0.000   0 1.365
BXBBU7 23/04/2015 Call 12.000 0.040 0.040 0.000   0 0.040
BXBBV7 23/04/2015 Put 12.000 1.610 1.610 0.000   0 1.610
BXBC97 23/04/2015 Call 12.250 0.035 0.035 0.000   0 0.035
BXBCF7 23/04/2015 Put 12.250 1.850 1.850 0.000   0 1.850
BXBE27 23/04/2015 Call 12.500 0.030 0.030 0.000   0 0.030
BXBE37 23/04/2015 Put 12.500 2.090 2.090 0.000   0 2.090
BXBB87 28/05/2015 Call 7.750 2.810 2.810 0.000   0 2.810
BXBB97 28/05/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBZU9 28/05/2015 Call 8.000 2.560 2.560 0.000   0 2.560
BXBZV9 28/05/2015 Put 8.000 0.035 0.035 0.000   0 0.035
BXBZE9 28/05/2015 Call 8.250 2.315 2.315 0.000   0 2.315
BXBZF9 28/05/2015 Put 8.250 0.040 0.040 0.000   0 0.040
BXBZM9 28/05/2015 Call 8.500 2.070 2.070 0.000   0 2.070
BXBZN9 28/05/2015 Put 8.500 0.050 0.050 0.000   0 0.050
BXBB47 28/05/2015 Call 8.750 1.830 1.830 0.000   0 1.830
BXBB57 28/05/2015 Put 8.750 0.065 0.065 0.000   0 0.065
BXBZS9 28/05/2015 Call 9.000 1.590 1.590 0.000   0 1.590
BXBZT9 28/05/2015 Put 9.000 0.085 0.085 0.000   0 0.085
BXBZC9 28/05/2015 Call 9.250 1.365 1.365 0.000   0 1.365
BXBZD9 28/05/2015 Put 9.250 0.110 0.110 0.000   0 0.110
BXBZO9 28/05/2015 Call 9.500 1.145 1.145 0.000   0 1.145
BXBZP9 28/05/2015 Put 9.500 0.150 0.150 0.000   3,000 0.150
BXBB67 28/05/2015 Call 9.750 0.940 0.940 0.000   0 0.940
BXBB77 28/05/2015 Put 9.750 0.200 0.200 0.000   0 0.200
BXBZG9 28/05/2015 Call 10.000 0.755 0.755 0.000   0 0.755
BXBZH9 28/05/2015 Put 10.000 0.270 0.270 0.000   0 0.270
BXBB27 28/05/2015 Call 10.250 0.590 0.590 0.000 100 100 0.590
BXBB37 28/05/2015 Put 10.250 0.355 0.355 0.000   0 0.355
BXBZY9 28/05/2015 Call 10.500 0.445 0.445 0.000   0 0.445
BXBB17 28/05/2015 Put 10.500 0.465 0.465 0.000   0 0.465
BXBZQ9 28/05/2015 Call 10.750 0.330 0.330 0.000   0 0.330
BXBZR9 28/05/2015 Put 10.750 0.600 0.600 0.000   0 0.600
BXBZI9 28/05/2015 Call 11.000 0.235 0.235 0.000   0 0.235
BXBZJ9 28/05/2015 Put 11.000 0.755 0.755 0.000   0 0.755
BXBZK9 28/05/2015 Call 11.250 0.165 0.165 0.000   0 0.165
BXBZL9 28/05/2015 Put 11.250 0.940 0.940 0.000   0 0.940
BXBZW9 28/05/2015 Call 11.500 0.110 0.110 0.000 100 100 0.110
BXBZX9 28/05/2015 Put 11.500 1.145 1.145 0.000   0 1.145
BXBBH7 28/05/2015 Call 11.750 0.075 0.075 0.000   0 0.075
BXBBI7 28/05/2015 Put 11.750 1.365 1.365 0.000   0 1.365
BXBBW7 28/05/2015 Call 12.000 0.055 0.055 0.000   0 0.055
BXBBX7 28/05/2015 Put 12.000 1.600 1.600 0.000   0 1.600
BXBCG7 28/05/2015 Call 12.250 0.045 0.045 0.000   0 0.045
BXBCH7 28/05/2015 Put 12.250 1.840 1.840 0.000   0 1.840
BXBE47 28/05/2015 Call 12.500 0.035 0.035 0.000   0 0.035
BXBE57 28/05/2015 Put 12.500 2.085 2.085 0.000   0 2.085
BXBKT9 25/06/2015 Call 0.010 10.480 10.480 0.000   0 10.480
BXBW58 25/06/2015 Call 5.000 5.550 5.550 0.000   0 5.550
BXBW48 25/06/2015 Put 5.000 0.005 0.005 0.000   0 0.005
BXBW68 25/06/2015 Call 5.450 5.100 5.100 0.000   0 5.100
BXBW78 25/06/2015 Put 5.450 0.010 0.010 0.000   31 0.010
BXBW98 25/06/2015 Call 5.910 4.640 4.640 0.000   0 4.640
BXBW88 25/06/2015 Put 5.910 0.020 0.020 0.000   0 0.020
BXBWA8 25/06/2015 Call 6.360 4.195 4.195 0.000   0 4.195
BXBWB8 25/06/2015 Put 6.360 0.025 0.025 0.000   0 0.025
BXBYP8 25/06/2015 Call 6.800 3.755 3.755 0.000   0 3.755
BXBYQ8 25/06/2015 Put 6.800 0.030 0.030 0.000   0 0.030
BXBWD8 25/06/2015 Call 6.820 3.735 3.735 0.000   0 3.735
BXBWC8 25/06/2015 Put 6.820 0.030 0.030 0.000   31 0.030
BXBWE8 25/06/2015 Call 7.270 3.285 3.285 0.000   0 3.285
BXBWF8 25/06/2015 Put 7.270 0.030 0.030 0.000   0 0.030
BXBT99 25/06/2015 Call 7.500 3.055 3.055 0.000   0 3.055
BXBTA9 25/06/2015 Put 7.500 0.035 0.035 0.000   0 0.035
BXBWH8 25/06/2015 Call 7.720 2.840 2.840 0.000   0 2.840
BXBWG8 25/06/2015 Put 7.720 0.035 0.035 0.000   0 0.035
BXBS69 25/06/2015 Call 7.950 2.610 2.610 0.000   0 2.610
BXBS79 25/06/2015 Put 7.950 0.040 0.040 0.000   0 0.040
BXBWI8 25/06/2015 Call 8.180 2.385 2.385 0.000   516 2.385
BXBWJ8 25/06/2015 Put 8.180 0.050 0.050 0.000   61 0.050
BXBSI9 25/06/2015 Call 8.400 2.170 2.170 0.000   0 2.170
BXBSJ9 25/06/2015 Put 8.400 0.060 0.060 0.000   0 0.060
BXBJG9 25/06/2015 Call 8.630 1.955 1.955 0.000   30 1.955
BXBJH9 25/06/2015 Put 8.630 0.070 0.070 0.000   3,030 0.070
BXBSA9 25/06/2015 Call 8.860 1.740 1.740 0.000   0 1.740
BXBSB9 25/06/2015 Put 8.860 0.090 0.090 0.000   223 0.090
BXBJE9 25/06/2015 Call 9.090 1.535 1.535 0.000   56 1.535
BXBJF9 25/06/2015 Put 9.090 0.115 0.115 0.000   2,100 0.115
BXBSG9 25/06/2015 Call 9.310 1.340 1.340 0.000   0 1.340
BXBSH9 25/06/2015 Put 9.310 0.145 0.145 0.000   15 0.145
BXBJI9 25/06/2015 Call 9.540 1.150 1.150 0.000   101 1.150
BXBJJ9 25/06/2015 Put 9.540 0.185 0.185 0.000   150 0.185
BXBSC9 25/06/2015 Call 9.770 0.970 0.970 0.000   20 0.970
BXBSD9 25/06/2015 Put 9.770 0.235 0.235 0.000   57 0.235
BXBL89 25/06/2015 Call 9.990 0.810 0.810 0.000   516 0.810
BXBL99 25/06/2015 Put 9.990 0.300 0.300 0.000   100 0.300
BXBSE9 25/06/2015 Call 10.220 0.655 0.655 0.000   0 0.655
BXBSF9 25/06/2015 Put 10.220 0.380 0.380 0.000   0 0.380
BXBMC9 25/06/2015 Call 10.450 0.520 0.520 0.000   1,350 0.520
BXBMD9 25/06/2015 Put 10.450 0.480 0.480 0.000   0 0.480
BXBS89 25/06/2015 Call 10.670 0.410 0.410 0.000   2,560 0.410
BXBS99 25/06/2015 Put 10.670 0.590 0.590 0.000   0 0.590
BXBZM8 25/06/2015 Call 10.870 0.325 0.325 0.000   200 0.325
BXBZN8 25/06/2015 Put 10.870 0.705 0.705 0.000   0 0.705
BXBSQ9 25/06/2015 Call 11.130 0.240 0.240 0.000   0 0.240
BXBSR9 25/06/2015 Put 11.130 0.880 0.880 0.000   0 0.880
BXBWE9 25/06/2015 Call 11.580 0.135 0.135 0.000   150 0.135
BXBWF9 25/06/2015 Put 11.580 1.235 1.235 0.000   0 1.235
BXBBY7 25/06/2015 Call 11.810 0.095 0.095 0.000   0 0.095
BXBBZ7 25/06/2015 Put 11.810 1.435 1.435 0.000   0 1.435
BXBCI7 25/06/2015 Call 12.040 0.070 0.070 0.000   0 0.070
BXBCJ7 25/06/2015 Put 12.040 1.645 1.645 0.000   0 1.645
BXBE67 25/06/2015 Call 12.260 0.050 0.050 0.000   0 0.050
BXBE77 25/06/2015 Put 12.260 1.855 1.855 0.000   0 1.855
BXBEH7 25/06/2015 Call 12.490 0.035 0.035 0.000   0 0.035
BXBEI7 25/06/2015 Put 12.490 2.075 2.075 0.000   0 2.075
BXBUI9 24/09/2015 Call 6.360 4.190 4.190 0.000   0 4.190
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYR8 24/09/2015 Call 6.800 3.755 3.755 0.000   0 3.755
BXBYS8 24/09/2015 Put 6.800 0.030 0.030 0.000   0 0.030
BXBU49 24/09/2015 Call 6.820 3.735 3.735 0.000   0 3.735
BXBU59 24/09/2015 Put 6.820 0.030 0.030 0.000   0 0.030
BXBUG9 24/09/2015 Call 7.270 3.290 3.290 0.000   0 3.290
BXBUH9 24/09/2015 Put 7.270 0.045 0.045 0.000   0 0.045
BXBXS9 24/09/2015 Call 7.500 3.065 3.065 0.000   0 3.065
BXBXT9 24/09/2015 Put 7.500 0.050 0.050 0.000   0 0.050
BXBU29 24/09/2015 Call 7.720 2.850 2.850 0.000   0 2.850
BXBU39 24/09/2015 Put 7.720 0.055 0.055 0.000   0 0.055
BXBXK9 24/09/2015 Call 7.950 2.630 2.630 0.000   0 2.630
BXBXL9 24/09/2015 Put 7.950 0.070 0.070 0.000   0 0.070
BXBZ39 24/09/2015 Call 7.960 2.470 2.470 0.000   0 2.470
BXBZ29 24/09/2015 Put 7.960 0.070 0.070 0.000   0 0.070
BXBUE9 24/09/2015 Call 8.180 2.410 2.410 0.000   0 2.410
BXBUF9 24/09/2015 Put 8.180 0.080 0.080 0.000   0 0.080
BXBZ49 24/09/2015 Call 8.190 2.260 2.260 0.000   0 2.260
BXBZ59 24/09/2015 Put 8.190 0.085 0.085 0.000   0 0.085
BXBWU9 24/09/2015 Call 8.400 2.205 2.205 0.000   0 2.205
BXBWV9 24/09/2015 Put 8.400 0.100 0.100 0.000   0 0.100
BXBZ79 24/09/2015 Call 8.410 2.070 2.070 0.000   0 2.070
BXBZ69 24/09/2015 Put 8.410 0.100 0.100 0.000   0 0.100
BXBU69 24/09/2015 Call 8.630 2.000 2.000 0.000   0 2.000
BXBU79 24/09/2015 Put 8.630 0.125 0.125 0.000   0 0.125
BXBZ89 24/09/2015 Call 8.640 1.870 1.870 0.000   0 1.870
BXBZ99 24/09/2015 Put 8.640 0.125 0.125 0.000   0 0.125
BXBWO9 24/09/2015 Call 8.860 1.800 1.800 0.000   0 1.800
BXBWP9 24/09/2015 Put 8.860 0.160 0.160 0.000   0 0.160
BXBZB9 24/09/2015 Call 8.870 1.675 1.675 0.000   0 1.675
BXBZA9 24/09/2015 Put 8.870 0.160 0.160 0.000   0 0.160
BXBUA9 24/09/2015 Call 9.090 1.605 1.605 0.000   0 1.605
BXBUB9 24/09/2015 Put 9.090 0.200 0.200 0.000   0 0.200
BXBWW9 24/09/2015 Call 9.310 1.430 1.430 0.000   0 1.430
BXBWX9 24/09/2015 Put 9.310 0.245 0.245 0.000   10 0.245
BXBU89 24/09/2015 Call 9.540 1.250 1.250 0.000   0 1.250
BXBU99 24/09/2015 Put 9.540 0.300 0.300 0.000   0 0.300
BXBWM9 24/09/2015 Call 9.770 1.090 1.090 0.000   0 1.090
BXBWN9 24/09/2015 Put 9.770 0.370 0.370 0.000   0 0.370
BXBUC9 24/09/2015 Call 9.990 0.940 0.940 0.000   200 0.940
BXBUD9 24/09/2015 Put 9.990 0.445 0.445 0.000   195 0.445
BXBWS9 24/09/2015 Call 10.220 0.795 0.795 0.000   200 0.795
BXBWT9 24/09/2015 Put 10.220 0.535 0.535 0.600 17 44 0.535
BXBUM9 24/09/2015 Call 10.450 0.670 0.670 0.000   153 0.670
BXBUN9 24/09/2015 Put 10.450 0.645 0.645 0.000   81 0.645
BXBWK9 24/09/2015 Call 10.670 0.565 0.565 0.000   120 0.565
BXBWL9 24/09/2015 Put 10.670 0.755 0.755 0.000   167 0.755
BXBZO8 24/09/2015 Call 10.870 0.475 0.475 0.000   200 0.475
BXBZP8 24/09/2015 Put 10.870 0.865 0.865 0.000   98 0.865
BXBWQ9 24/09/2015 Call 11.130 0.375 0.375 0.000   0 0.375
BXBWR9 24/09/2015 Put 11.130 1.025 1.025 0.000   0 1.025
BXBSK9 24/09/2015 Call 11.360 0.305 0.305 0.000   200 0.305
BXBSL9 24/09/2015 Put 11.360 1.185 1.185 0.000   0 1.185
BXBBJ7 24/09/2015 Call 11.580 0.245 0.245 0.000   0 0.245
BXBBK7 24/09/2015 Put 11.580 1.345 1.345 0.000   0 1.345
BXBWG9 24/09/2015 Call 11.810 0.195 0.195 0.000   200 0.195
BXBWH9 24/09/2015 Put 11.810 1.525 1.525 0.000   0 1.525
BXBCK7 24/09/2015 Call 12.040 0.155 0.155 0.000   88 0.155
BXBCL7 24/09/2015 Put 12.040 1.715 1.715 0.000   0 1.715
BXBE87 24/09/2015 Call 12.260 0.120 0.120 0.000   0 0.120
BXBE97 24/09/2015 Put 12.260 1.905 1.905 0.000   0 1.905
BXBEJ7 24/09/2015 Call 12.490 0.090 0.090 0.000   0 0.090
BXBEK7 24/09/2015 Put 12.490 2.110 2.110 0.000   0 2.110
BXBKU9 17/12/2015 Call 0.010 10.440 10.440 0.000   0 10.440
BXBJS9 17/12/2015 Call 5.910 4.640 4.640 0.000   0 4.640
BXBJT9 17/12/2015 Put 5.910 0.015 0.015 0.000   0 0.015
BXBJO9 17/12/2015 Call 6.360 4.190 4.190 0.000   0 4.190
BXBJP9 17/12/2015 Put 6.360 0.025 0.025 0.000   0 0.025
BXBYT8 17/12/2015 Call 6.800 3.750 3.750 0.000   0 3.750
BXBYU8 17/12/2015 Put 6.800 0.040 0.040 0.000   60 0.040
BXBJU9 17/12/2015 Call 6.820 3.730 3.730 0.000   0 3.730
BXBJV9 17/12/2015 Put 6.820 0.040 0.040 0.000   0 0.040
BXBJY9 17/12/2015 Call 7.270 3.285 3.285 0.000   0 3.285
BXBJZ9 17/12/2015 Put 7.270 0.055 0.055 0.000   31 0.055
BXBJQ9 17/12/2015 Call 7.720 2.845 2.845 0.000   50 2.845
BXBJR9 17/12/2015 Put 7.720 0.075 0.075 0.000   260 0.075
BXBJW9 17/12/2015 Call 8.180 2.415 2.415 0.000   360 2.415
BXBJX9 17/12/2015 Put 8.180 0.115 0.115 0.000   50 0.115
BXBD37 17/12/2015 Call 8.400 2.225 2.225 0.000   0 2.225
BXBD47 17/12/2015 Put 8.400 0.140 0.140 0.000   0 0.140
BXBJK9 17/12/2015 Call 8.630 2.030 2.030 0.000   0 2.030
BXBJL9 17/12/2015 Put 8.630 0.170 0.170 0.000   31 0.170
BXBCW7 17/12/2015 Call 8.860 1.840 1.840 0.000   0 1.840
BXBCX7 17/12/2015 Put 8.860 0.210 0.210 0.000   0 0.210
BXBK19 17/12/2015 Call 9.090 1.660 1.660 0.000   200 1.660
BXBK29 17/12/2015 Put 9.090 0.250 0.250 0.000   200 0.250
BXBD97 17/12/2015 Call 9.310 1.490 1.490 0.000   0 1.490
BXBDK7 17/12/2015 Put 9.310 0.305 0.305 0.000   0 0.305
BXBJM9 17/12/2015 Call 9.540 1.320 1.320 0.000   54 1.320
BXBJN9 17/12/2015 Put 9.540 0.365 0.365 0.000   0 0.365
BXBCY7 17/12/2015 Call 9.770 1.155 1.155 0.000   0 1.155
BXBCZ7 17/12/2015 Put 9.770 0.435 0.435 0.000   0 0.435
BXBLA9 17/12/2015 Call 9.990 1.015 1.015 0.000   0 1.015
BXBLB9 17/12/2015 Put 9.990 0.515 0.515 0.000   0 0.515
BXBD57 17/12/2015 Call 10.220 0.875 0.875 0.000   0 0.875
BXBD67 17/12/2015 Put 10.220 0.605 0.605 0.000   0 0.605
BXBME9 17/12/2015 Call 10.450 0.755 0.755 0.000   42 0.755
BXBMF9 17/12/2015 Put 10.450 0.710 0.710 0.000   25 0.710
BXBDL7 17/12/2015 Call 10.670 0.645 0.645 0.000   0 0.645
BXBDM7 17/12/2015 Put 10.670 0.820 0.820 0.000   0 0.820
BXBZQ8 17/12/2015 Call 10.870 0.555 0.555 0.000   0 0.555
BXBZR8 17/12/2015 Put 10.870 0.930 0.930 0.000   0 0.930
BXBD17 17/12/2015 Call 11.130 0.455 0.455 0.000   0 0.455
BXBD27 17/12/2015 Put 11.130 1.090 1.090 0.000   0 1.090
BXBSM9 17/12/2015 Call 11.360 0.375 0.375 0.000   0 0.375
BXBSN9 17/12/2015 Put 11.360 1.240 1.240 0.000   0 1.240
BXBD77 17/12/2015 Call 11.580 0.315 0.315 0.000   0 0.315
BXBD87 17/12/2015 Put 11.580 1.395 1.395 0.000   0 1.395
BXBWI9 17/12/2015 Call 11.810 0.255 0.255 0.000   0 0.255
BXBWJ9 17/12/2015 Put 11.810 1.570 1.570 0.000   0 1.570
BXBDR7 17/12/2015 Call 12.040 0.200 0.200 0.000   0 0.200
BXBDS7 17/12/2015 Put 12.040 1.750 1.750 0.000   0 1.750
BXBCM7 17/12/2015 Call 12.260 0.160 0.160 0.000   0 0.160
BXBCN7 17/12/2015 Put 12.260 1.935 1.935 0.000   0 1.935
BXBEL7 17/12/2015 Call 12.490 0.125 0.125 0.000   0 0.125
BXBEM7 17/12/2015 Put 12.490 2.130 2.130 0.000   0 2.130
BXBXU9 23/03/2016 Call 7.000 3.550 3.550 0.000   0 3.550
BXBXV9 23/03/2016 Put 7.000 0.040 0.040 0.000   50 0.040
BXBXI9 23/03/2016 Call 7.500 3.055 3.055 0.000   0 3.055
BXBXJ9 23/03/2016 Put 7.500 0.075 0.075 0.000   0 0.075
BXBXB9 23/03/2016 Call 8.000 2.575 2.575 0.000   0 2.575
BXBXC9 23/03/2016 Put 8.000 0.125 0.125 0.000   0 0.125
BXBX99 23/03/2016 Call 8.500 2.140 2.140 0.000   0 2.140
BXBXA9 23/03/2016 Put 8.500 0.200 0.200 0.000   0 0.200
BXBX59 23/03/2016 Call 9.000 1.740 1.740 0.000   0 1.740
BXBX69 23/03/2016 Put 9.000 0.305 0.305 0.000   0 0.305
BXBX79 23/03/2016 Call 9.500 1.375 1.375 0.000   0 1.375
BXBX89 23/03/2016 Put 9.500 0.440 0.440 0.000   0 0.440
BXBWY9 23/03/2016 Call 10.000 1.055 1.055 0.000   0 1.055
BXBWZ9 23/03/2016 Put 10.000 0.620 0.620 0.000   0 0.620
BXBX39 23/03/2016 Call 10.500 0.780 0.780 0.000   0 0.780
BXBX49 23/03/2016 Put 10.500 0.855 0.855 0.000   0 0.855
BXBXD9 23/03/2016 Call 11.000 0.555 0.555 0.000   0 0.555
BXBXF9 23/03/2016 Put 11.000 1.135 1.135 0.000   0 1.135
BXBX19 23/03/2016 Call 11.500 0.385 0.385 0.000   0 0.385
BXBX29 23/03/2016 Put 11.500 1.465 1.465 0.000   0 1.465
BXBXG9 23/03/2016 Call 12.000 0.260 0.260 0.000   0 0.260
BXBXH9 23/03/2016 Put 12.000 1.840 1.840 0.000   0 1.840
BXBCO7 23/03/2016 Call 12.500 0.175 0.175 0.000   0 0.175
BXBCP7 23/03/2016 Put 12.500 2.250 2.250 0.000   0 2.250
BXBEN7 23/03/2016 Call 13.000 0.115 0.115 0.000   0 0.115
BXBEO7 23/03/2016 Put 13.000 2.685 2.685 0.000   0 2.685
BXBRV9 23/06/2016 Call 5.910 4.640 4.640 0.000   0 4.640
BXBRW9 23/06/2016 Put 5.910 0.010 0.010 0.000   0 0.010
BXBQ99 23/06/2016 Call 6.360 4.190 4.190 0.000   0 4.190
BXBQA9 23/06/2016 Put 6.360 0.025 0.025 0.000   0 0.025
BXBYV8 23/06/2016 Call 6.800 3.750 3.750 0.000   0 3.750
BXBYW8 23/06/2016 Put 6.800 0.050 0.050 0.000   0 0.050
BXBPW9 23/06/2016 Call 6.820 3.730 3.730 0.000   0 3.730
BXBPX9 23/06/2016 Put 6.820 0.050 0.050 0.000   0 0.050
BXBPQ9 23/06/2016 Call 7.270 3.285 3.285 0.000   0 3.285
BXBPR9 23/06/2016 Put 7.270 0.080 0.080 0.000   0 0.080
BXBQ39 23/06/2016 Call 7.720 2.850 2.850 0.000   0 2.850
BXBQ49 23/06/2016 Put 7.720 0.130 0.130 0.000   50 0.130
BXBPU9 23/06/2016 Call 8.180 2.435 2.435 0.000   0 2.435
BXBPV9 23/06/2016 Put 8.180 0.190 0.190 0.000   0 0.190
BXBQ59 23/06/2016 Call 8.630 2.065 2.065 2.370 1,881 226 2.065
BXBQ69 23/06/2016 Put 8.630 0.275 0.275 0.000   0 0.275
BXBPS9 23/06/2016 Call 9.090 1.715 1.715 0.000   0 1.715
BXBPT9 23/06/2016 Put 9.090 0.380 0.380 0.000   0 0.380
BXBQ19 23/06/2016 Call 9.540 1.405 1.405 0.000 1,881 1,881 1.405
BXBQ29 23/06/2016 Put 9.540 0.520 0.520 0.000   0 0.520
BXBQ79 23/06/2016 Call 9.990 1.130 1.130 0.000   100 1.130
BXBQ89 23/06/2016 Put 9.990 0.690 0.690 0.000   0 0.690
BXBPY9 23/06/2016 Call 10.450 0.885 0.885 0.000   0 0.885
BXBPZ9 23/06/2016 Put 10.450 0.900 0.900 0.000   0 0.900
BXBZS8 23/06/2016 Call 10.870 0.700 0.700 0.000   0 0.700
BXBZT8 23/06/2016 Put 10.870 1.130 1.130 0.000   0 1.130
BXBDP7 23/06/2016 Call 11.360 0.520 0.520 0.000   0 0.520
BXBDQ7 23/06/2016 Put 11.360 1.440 1.440 0.000   0 1.440
BXBDN7 23/06/2016 Call 11.810 0.400 0.400 0.000   0 0.400
BXBDO7 23/06/2016 Put 11.810 1.765 1.765 0.000   0 1.765
BXBDT7 23/06/2016 Call 12.260 0.300 0.300 0.000   0 0.300
BXBDU7 23/06/2016 Put 12.260 2.115 2.115 0.000   0 2.115
BXBEP7 23/06/2016 Call 12.720 0.225 0.225 0.000   0 0.225
BXBEQ7 23/06/2016 Put 12.720 2.495 2.495 0.000   0 2.495
BXBEP9 22/12/2016 Call 6.500 4.050 4.050 0.000   0 4.050
BXBEQ9 22/12/2016 Put 6.500 0.060 0.060 0.000   0 0.060
BXBZU8 22/12/2016 Call 7.000 3.550 3.550 0.000   0 3.550
BXBZV8 22/12/2016 Put 7.000 0.105 0.105 0.000   0 0.105
BXBB49 22/12/2016 Call 7.500 3.075 3.075 0.000   0 3.075
BXBB59 22/12/2016 Put 7.500 0.170 0.170 0.000   24 0.170
BXBZY8 22/12/2016 Call 8.000 2.635 2.635 0.000   0 2.635
BXBB19 22/12/2016 Put 8.000 0.250 0.250 0.000   40 0.250
BXBB89 22/12/2016 Call 8.500 2.235 2.235 0.000   0 2.235
BXBB99 22/12/2016 Put 8.500 0.350 0.350 0.000   46 0.350
BXBZW8 22/12/2016 Call 9.000 1.865 1.865 0.000   0 1.865
BXBZX8 22/12/2016 Put 9.000 0.485 0.485 0.000   40 0.485
BXBBH9 22/12/2016 Call 9.500 1.535 1.535 0.000   0 1.535
BXBBI9 22/12/2016 Put 9.500 0.645 0.645 0.000   0 0.645
BXBB29 22/12/2016 Call 10.000 1.235 1.235 0.000   0 1.235
BXBB39 22/12/2016 Put 10.000 0.840 0.840 0.000   0 0.840
BXBBF9 22/12/2016 Call 10.500 0.975 0.975 0.000   0 0.975
BXBBG9 22/12/2016 Put 10.500 1.075 1.075 0.000   0 1.075
BXBB69 22/12/2016 Call 11.000 0.760 0.760 0.000   0 0.760
BXBB79 22/12/2016 Put 11.000 1.350 1.350 0.000   25 1.350
BXBET9 22/12/2016 Call 11.500 0.575 0.575 0.000   0 0.575
BXBEU9 22/12/2016 Put 11.500 1.655 1.655 0.000   0 1.655

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.