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 9.340 Down -0.030 9.320 9.350 9.430 9.440 9.310 2,775,705 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 2.525 2.525 0.000   0 2.555
BXBW19 23/04/2014 Put 6.820 0.000 0.000 0.000   265 0.000
BXBV79 23/04/2014 Call 7.040 2.305 2.305 0.000   0 2.335
BXBV89 23/04/2014 Put 7.040 0.000 0.000 0.000   0 0.000
BXBVN9 23/04/2014 Call 7.270 2.075 2.075 0.000   0 2.105
BXBVO9 23/04/2014 Put 7.270 0.000 0.000 0.000   0 0.000
BXBVB9 23/04/2014 Call 7.500 1.845 1.845 0.000   0 1.875
BXBVC9 23/04/2014 Put 7.500 0.000 0.000 0.000   20 0.000
BXBV19 23/04/2014 Call 7.720 1.625 1.625 0.000   0 1.655
BXBV29 23/04/2014 Put 7.720 0.000 0.000 0.000   50 0.000
BXBUU9 23/04/2014 Call 7.950 1.395 1.395 0.000   0 1.425
BXBUV9 23/04/2014 Put 7.950 0.000 0.000 0.000   190 0.000
BXBVL9 23/04/2014 Call 8.180 1.165 1.165 0.000   0 1.195
BXBVM9 23/04/2014 Put 8.180 0.000 0.000 0.000   0 0.000
BXBV99 23/04/2014 Call 8.400 0.945 0.945 0.000   0 0.975
BXBVA9 23/04/2014 Put 8.400 0.000 0.000 0.000   0 0.001
BXBV39 23/04/2014 Call 8.630 0.715 0.715 0.000   0 0.745
BXBV49 23/04/2014 Put 8.630 0.001 0.001 0.000   712 0.002
BXBUW9 23/04/2014 Call 8.860 0.485 0.485 0.000   0 0.520
BXBUX9 23/04/2014 Put 8.860 0.003 0.003 0.000   1,116 0.008
BXBVH9 23/04/2014 Call 9.090 0.270 0.270 0.000   400 0.305
BXBVI9 23/04/2014 Put 9.090 0.020 0.020 0.000   2,090 0.025
BXBD69 23/04/2014 Call 9.100 0.265 0.265 0.000   12 0.295
BXBD59 23/04/2014 Put 9.100 0.020 0.020 0.000   30 0.025
BXBVD9 23/04/2014 Call 9.310 0.105 0.105 0.090 523 2,001 0.135
BXBVE9 23/04/2014 Put 9.310 0.070 0.070 0.055 350 3,902 0.075
BXBKR9 23/04/2014 Call 9.320 0.100 0.100 0.000   144 0.125
BXBKQ9 23/04/2014 Put 9.320 0.075 0.075 0.000   295 0.070
BXBV59 23/04/2014 Call 9.540 0.020 0.020 0.000   3,493 0.035
BXBV69 23/04/2014 Put 9.540 0.215 0.215 0.000   280 0.200
BXBUY9 23/04/2014 Call 9.770 0.002 0.002 0.000   948 0.005
BXBUZ9 23/04/2014 Put 9.770 0.430 0.430 0.000   40 0.400
BXBVJ9 23/04/2014 Call 9.990 0.000 0.000 0.000   789 0.000
BXBVK9 23/04/2014 Put 9.990 0.650 0.650 0.000   0 0.620
BXBVF9 23/04/2014 Call 10.220 0.000 0.000 0.000   561 0.000
BXBVG9 23/04/2014 Put 10.220 0.880 0.880 0.000   0 0.850
BXBVX9 23/04/2014 Call 10.450 0.000 0.000 0.000   0 0.000
BXBVY9 23/04/2014 Put 10.450 1.110 1.110 0.000   0 1.080
BXBBQ9 23/04/2014 Call 10.640 0.000 0.000 0.000   0 0.000
BXBBR9 23/04/2014 Put 10.640 1.300 1.300 0.000   0 1.270
BXBC79 23/04/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBC89 23/04/2014 Put 10.870 1.530 1.530 0.000   0 1.500
BXBKO9 29/05/2014 Call 5.920 3.440 3.440 0.000   252 3.470
BXBKP9 29/05/2014 Put 5.920 0.000 0.000 0.000   0 0.000
BXBX79 29/05/2014 Call 6.820 2.540 2.540 0.000   0 2.575
BXBX89 29/05/2014 Put 6.820 0.008 0.008 0.000   200 0.001
BXBWA9 29/05/2014 Call 7.040 2.325 2.325 0.000   0 2.355
BXBWB9 29/05/2014 Put 7.040 0.015 0.015 0.000   188 0.002
BXBWS9 29/05/2014 Call 7.270 2.095 2.095 0.000   0 2.125
BXBWT9 29/05/2014 Put 7.270 0.015 0.015 0.000   82 0.004
BXBX39 29/05/2014 Call 7.500 1.865 1.865 0.000   0 1.900
BXBX49 29/05/2014 Put 7.500 0.020 0.020 0.000   0 0.007
BXBWQ9 29/05/2014 Call 7.720 1.650 1.650 0.000   0 1.680
BXBWR9 29/05/2014 Put 7.720 0.020 0.020 0.000   70 0.010
BXBWC9 29/05/2014 Call 7.950 1.420 1.420 0.000   0 1.455
BXBWD9 29/05/2014 Put 7.950 0.020 0.020 0.000   130 0.015
BXBWU9 29/05/2014 Call 8.180 1.200 1.200 0.000   0 1.230
BXBWV9 29/05/2014 Put 8.180 0.025 0.025 0.000   1,023 0.020
BXBWW9 29/05/2014 Call 8.400 0.990 0.990 0.000   0 1.015
BXBWX9 29/05/2014 Put 8.400 0.030 0.030 0.000   105 0.030
BXBWO9 29/05/2014 Call 8.630 0.775 0.775 0.000   736 0.800
BXBWP9 29/05/2014 Put 8.630 0.045 0.045 0.000   235 0.045
BXBX19 29/05/2014 Call 8.860 0.580 0.580 0.585 5 150 0.600
BXBX29 29/05/2014 Put 8.860 0.075 0.075 0.000   1,029 0.070
BXBWI9 29/05/2014 Call 9.090 0.400 0.400 0.000   250 0.420
BXBWJ9 29/05/2014 Put 9.090 0.125 0.125 0.125 150 1,492 0.120
BXBWM9 29/05/2014 Call 9.310 0.260 0.260 0.000   3,761 0.275
BXBWN9 29/05/2014 Put 9.310 0.200 0.200 0.000   3,572 0.195
BXBWE9 29/05/2014 Call 9.540 0.155 0.155 0.000   4,783 0.160
BXBWF9 29/05/2014 Put 9.540 0.320 0.320 0.000   203 0.310
BXBWY9 29/05/2014 Call 9.770 0.080 0.080 0.000   6,775 0.085
BXBWZ9 29/05/2014 Put 9.770 0.475 0.475 0.000   0 0.465
BXBWG9 29/05/2014 Call 9.990 0.045 0.045 0.050 100 989 0.045
BXBWH9 29/05/2014 Put 9.990 0.660 0.660 0.000   0 0.640
BXBWK9 29/05/2014 Call 10.220 0.025 0.025 0.000   819 0.020
BXBWL9 29/05/2014 Put 10.220 0.880 0.880 0.000   0 0.855
BXBYJ8 29/05/2014 Call 10.410 0.015 0.015 0.000   200 0.010
BXBYK8 29/05/2014 Put 10.410 1.070 1.070 0.000   0 1.040
BXBBS9 29/05/2014 Call 10.640 0.008 0.008 0.000   200 0.005
BXBBT9 29/05/2014 Put 10.640 1.300 1.300 0.000   0 1.270
BXBC99 29/05/2014 Call 10.870 0.004 0.004 0.000   0 0.003
BXBCF9 29/05/2014 Put 10.870 1.530 1.530 0.000   0 1.500
BXBYX8 26/06/2014 Call 0.010 9.380 9.380 0.000   34,633 9.410
BXBVW7 26/06/2014 Call 3.620 5.740 5.740 0.000   0 5.770
BXBVX7 26/06/2014 Put 3.620 0.000 0.000 0.000   0 0.000
BXBXQ7 26/06/2014 Call 4.160 5.200 5.200 0.000   0 5.230
BXBXR7 26/06/2014 Put 4.160 0.000 0.000 0.000   0 0.000
BXBL88 26/06/2014 Call 4.340 5.025 5.025 0.000   0 5.055
BXBL98 26/06/2014 Put 4.340 0.000 0.000 0.000   0 0.000
BXBVZ7 26/06/2014 Call 4.520 4.845 4.845 0.000   0 4.875
BXBVY7 26/06/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBIX8 26/06/2014 Call 4.980 4.385 4.385 0.000   0 4.415
BXBIY8 26/06/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBJ68 26/06/2014 Call 5.430 3.940 3.940 0.000   0 3.970
BXBJ78 26/06/2014 Put 5.430 0.001 0.001 0.000   50 0.000
BXBIV8 26/06/2014 Call 5.890 3.480 3.480 0.000   0 3.510
BXBIW8 26/06/2014 Put 5.890 0.003 0.003 0.000   0 0.000
BXBL87 26/06/2014 Call 6.340 3.035 3.035 0.000   0 3.065
BXBL77 26/06/2014 Put 6.340 0.008 0.008 0.000   121 0.001
BXBL97 26/06/2014 Call 6.570 2.805 2.805 0.000   0 2.835
BXBLA7 26/06/2014 Put 6.570 0.010 0.010 0.000   61 0.003
BXBJ48 26/06/2014 Call 6.800 2.575 2.575 0.000   0 2.610
BXBJ58 26/06/2014 Put 6.800 0.015 0.015 0.000   0 0.005
BXBP89 26/06/2014 Call 7.010 2.370 2.370 0.000   0 2.405
BXBP99 26/06/2014 Put 7.010 0.015 0.015 0.000   20 0.008
BXBTD9 26/06/2014 Call 7.020 2.360 2.360 0.000   1,415 2.395
BXBTE9 26/06/2014 Put 7.020 0.020 0.020 0.000   50 0.008
BXBJ88 26/06/2014 Call 7.240 2.145 2.145 0.000   0 2.175
BXBJ98 26/06/2014 Put 7.240 0.020 0.020 0.000   114 0.010
BXBTG9 26/06/2014 Call 7.250 2.135 2.135 0.000   100 2.165
BXBTF9 26/06/2014 Put 7.250 0.020 0.020 0.000   0 0.010
BXBPO9 26/06/2014 Call 7.470 1.915 1.915 0.000   0 1.950
BXBPP9 26/06/2014 Put 7.470 0.025 0.025 0.000   280 0.015
BXBJ28 26/06/2014 Call 7.700 1.695 1.695 0.000   0 1.725
BXBJ38 26/06/2014 Put 7.700 0.025 0.025 0.000   50 0.020
BXBP69 26/06/2014 Call 7.920 1.480 1.480 0.000   0 1.510
BXBP79 26/06/2014 Put 7.920 0.030 0.030 0.000   332 0.025
BXBIZ8 26/06/2014 Call 8.150 1.265 1.265 0.000   0 1.290
BXBJ18 26/06/2014 Put 8.150 0.035 0.035 0.000   331 0.035
BXBP49 26/06/2014 Call 8.380 1.050 1.050 0.000   8 1.080
BXBP59 26/06/2014 Put 8.380 0.050 0.050 0.000   176 0.050
BXBFL9 26/06/2014 Call 8.600 0.860 0.860 0.000   112 0.885
BXBFK9 26/06/2014 Put 8.600 0.070 0.070 0.000   414 0.070
BXBKL9 26/06/2014 Call 8.610 0.850 0.850 0.000   89 0.875
BXBKK9 26/06/2014 Put 8.610 0.070 0.070 0.000   30 0.070
BXBPM9 26/06/2014 Call 8.830 0.670 0.670 0.000   1,529 0.690
BXBPN9 26/06/2014 Put 8.830 0.105 0.105 0.000   3,000 0.105
BXBKM9 26/06/2014 Call 8.840 0.665 0.665 0.000   95 0.685
BXBKN9 26/06/2014 Put 8.840 0.110 0.110 0.000   55 0.110
BXBFM9 26/06/2014 Call 9.060 0.505 0.505 0.000   0 0.515
BXBFN9 26/06/2014 Put 9.060 0.165 0.165 0.000   700 0.160
BXBP29 26/06/2014 Call 9.280 0.365 0.365 0.000   1,697 0.375
BXBP39 26/06/2014 Put 9.280 0.240 0.240 0.000   819 0.240
BXBFP9 26/06/2014 Call 9.510 0.245 0.245 0.000   2,379 0.255
BXBFO9 26/06/2014 Put 9.510 0.345 0.345 0.000   188 0.350
BXBPK9 26/06/2014 Call 9.730 0.160 0.160 0.000   350 0.170
BXBPL9 26/06/2014 Put 9.730 0.475 0.475 0.000   118 0.485
BXBKZ9 26/06/2014 Call 9.960 0.100 0.100 0.000   2,174 0.105
BXBL19 26/06/2014 Put 9.960 0.640 0.640 0.000   55 0.650
BXBQB9 26/06/2014 Call 10.180 0.060 0.060 0.000   580 0.065
BXBQC9 26/06/2014 Put 10.180 0.840 0.840 0.000   270 0.835
BXBM49 26/06/2014 Call 10.410 0.035 0.035 0.000   1,000 0.035
BXBM59 26/06/2014 Put 10.410 1.070 1.070 0.000   0 1.045
BXBBU9 26/06/2014 Call 10.640 0.020 0.020 0.000   100 0.020
BXBBV9 26/06/2014 Put 10.640 1.300 1.300 0.000   0 1.270
BXBCG9 26/06/2014 Call 10.870 0.015 0.015 0.000   0 0.015
BXBCH9 26/06/2014 Put 10.870 1.530 1.530 0.000   0 1.500
BXBEL9 24/07/2014 Call 7.000 2.400 2.400 0.000   0 2.435
BXBEM9 24/07/2014 Put 7.000 0.025 0.025 0.000   20 0.025
BXBD79 24/07/2014 Call 7.250 2.155 2.155 0.000   0 2.190
BXBD89 24/07/2014 Put 7.250 0.030 0.030 0.000   314 0.025
BXBD99 24/07/2014 Call 7.500 1.910 1.910 0.000   0 1.940
BXBDK9 24/07/2014 Put 7.500 0.030 0.030 0.000   0 0.030
BXBDL9 24/07/2014 Call 7.750 1.670 1.670 0.000   0 1.700
BXBDM9 24/07/2014 Put 7.750 0.035 0.035 0.000   50 0.030
BXBDN9 24/07/2014 Call 8.000 1.430 1.430 0.000   0 1.460
BXBDO9 24/07/2014 Put 8.000 0.045 0.045 0.000   115 0.040
BXBDP9 24/07/2014 Call 8.250 1.205 1.205 0.000   0 1.230
BXBDQ9 24/07/2014 Put 8.250 0.060 0.060 0.000   0 0.055
BXBDR9 24/07/2014 Call 8.500 0.985 0.985 0.000   0 1.010
BXBDS9 24/07/2014 Put 8.500 0.085 0.085 0.000   0 0.085
BXBDT9 24/07/2014 Call 8.750 0.785 0.785 0.000   0 0.800
BXBDU9 24/07/2014 Put 8.750 0.125 0.125 0.000   0 0.130
BXBDV9 24/07/2014 Call 9.000 0.600 0.600 0.000   0 0.615
BXBDW9 24/07/2014 Put 9.000 0.190 0.190 0.000   0 0.190
BXBDX9 24/07/2014 Call 9.250 0.445 0.445 0.000   200 0.455
BXBDY9 24/07/2014 Put 9.250 0.280 0.280 0.000   0 0.280
BXBDZ9 24/07/2014 Call 9.500 0.315 0.315 0.000   200 0.320
BXBE19 24/07/2014 Put 9.500 0.400 0.400 0.000   0 0.400
BXBE29 24/07/2014 Call 9.750 0.210 0.210 0.000   0 0.215
BXBE39 24/07/2014 Put 9.750 0.555 0.555 0.000   0 0.550
BXBE49 24/07/2014 Call 10.000 0.135 0.135 0.000   250 0.140
BXBE59 24/07/2014 Put 10.000 0.735 0.735 0.000   0 0.725
BXBE69 24/07/2014 Call 10.250 0.085 0.085 0.000   100 0.090
BXBE79 24/07/2014 Put 10.250 0.945 0.945 0.000   0 0.930
BXBE89 24/07/2014 Call 10.500 0.055 0.055 0.000   0 0.055
BXBE99 24/07/2014 Put 10.500 1.175 1.175 0.000   0 1.155
BXBEF9 24/07/2014 Call 10.750 0.035 0.035 0.000   0 0.040
BXBEG9 24/07/2014 Put 10.750 1.420 1.420 0.000   0 1.390
BXBER9 24/07/2014 Call 11.000 0.025 0.025 0.000   0 0.030
BXBES9 24/07/2014 Put 11.000 1.670 1.670 0.000   0 1.635
BXBG49 24/07/2014 Call 11.250 0.025 0.025 0.000   0 0.030
BXBG59 24/07/2014 Put 11.250 1.920 1.920 0.000   0 1.880
BXBKE9 28/08/2014 Call 7.500 1.945 1.945 0.000   0 1.965
BXBKF9 28/08/2014 Put 7.500 0.035 0.035 0.000   0 0.035
BXBI39 28/08/2014 Call 7.750 1.705 1.705 0.000   0 1.735
BXBK39 28/08/2014 Put 7.750 0.050 0.050 0.000   0 0.050
BXBKC9 28/08/2014 Call 8.000 1.480 1.480 0.000   0 1.510
BXBKD9 28/08/2014 Put 8.000 0.070 0.070 0.000   0 0.070
BXBGK9 28/08/2014 Call 8.250 1.265 1.265 0.000   0 1.290
BXBGL9 28/08/2014 Put 8.250 0.095 0.095 0.000   0 0.100
BXBGW9 28/08/2014 Call 8.500 1.060 1.060 0.000   0 1.080
BXBGX9 28/08/2014 Put 8.500 0.140 0.140 0.000   0 0.140
BXBI19 28/08/2014 Call 8.750 0.870 0.870 0.000   0 0.890
BXBI29 28/08/2014 Put 8.750 0.195 0.195 0.000   35 0.195
BXBK89 28/08/2014 Call 9.000 0.700 0.700 0.000   0 0.710
BXBK99 28/08/2014 Put 9.000 0.270 0.270 0.000   10 0.265
BXBGQ9 28/08/2014 Call 9.250 0.550 0.550 0.000   0 0.560
BXBGR9 28/08/2014 Put 9.250 0.365 0.365 0.000   10 0.360
BXBGY9 28/08/2014 Call 9.500 0.420 0.420 0.000   0 0.425
BXBGZ9 28/08/2014 Put 9.500 0.480 0.480 0.000   0 0.480
BXBK69 28/08/2014 Call 9.750 0.310 0.310 0.000   0 0.315
BXBK79 28/08/2014 Put 9.750 0.625 0.625 0.000   0 0.620
BXBGM9 28/08/2014 Call 10.000 0.225 0.225 0.000   70 0.230
BXBGN9 28/08/2014 Put 10.000 0.795 0.795 0.000   0 0.785
BXBGU9 28/08/2014 Call 10.250 0.160 0.160 0.000   200 0.165
BXBGV9 28/08/2014 Put 10.250 0.985 0.985 0.000   0 0.970
BXBKA9 28/08/2014 Call 10.500 0.110 0.110 0.000   0 0.115
BXBKB9 28/08/2014 Put 10.500 1.200 1.200 0.000   0 1.180
BXBK49 28/08/2014 Call 10.750 0.075 0.075 0.000   0 0.080
BXBK59 28/08/2014 Put 10.750 1.430 1.430 0.000   0 1.400
BXBGO9 28/08/2014 Call 11.000 0.050 0.050 0.000   0 0.055
BXBGP9 28/08/2014 Put 11.000 1.675 1.675 0.000   0 1.635
BXBGS9 28/08/2014 Call 11.250 0.035 0.035 0.000   0 0.035
BXBGT9 28/08/2014 Put 11.250 1.920 1.920 0.000   80 1.880
BXBW17 25/09/2014 Call 3.620 5.760 5.760 0.000   0 5.790
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 4.870 4.870 0.000   0 4.900
BXBW37 25/09/2014 Put 4.520 0.001 0.001 0.000   0 0.001
BXBU48 25/09/2014 Call 4.980 4.415 4.415 0.000   0 4.445
BXBU58 25/09/2014 Put 4.980 0.004 0.004 0.000   0 0.004
BXBU88 25/09/2014 Call 5.430 3.970 3.970 0.000   0 4.000
BXBU98 25/09/2014 Put 5.430 0.010 0.010 0.000   0 0.009
BXBU28 25/09/2014 Call 5.890 3.515 3.515 0.000   0 3.550
BXBU38 25/09/2014 Put 5.890 0.015 0.015 0.000   0 0.015
BXBU68 25/09/2014 Call 6.340 3.075 3.075 0.000   0 3.105
BXBU78 25/09/2014 Put 6.340 0.025 0.025 0.000   0 0.025
BXBTX9 25/09/2014 Call 6.570 2.855 2.855 0.000   0 2.885
BXBTY9 25/09/2014 Put 6.570 0.030 0.030 0.000   0 0.030
BXBTX8 25/09/2014 Call 6.800 2.635 2.635 0.000   0 2.660
BXBTY8 25/09/2014 Put 6.800 0.035 0.035 0.000   0 0.035
BXBTN9 25/09/2014 Call 7.010 2.430 2.430 0.000   0 2.455
BXBTO9 25/09/2014 Put 7.010 0.040 0.040 0.000   30 0.040
BXBUA8 25/09/2014 Call 7.240 2.210 2.210 0.000   31 2.235
BXBUB8 25/09/2014 Put 7.240 0.045 0.045 0.000   30 0.045
BXBTZ9 25/09/2014 Call 7.470 1.995 1.995 0.000   0 2.020
BXBU19 25/09/2014 Put 7.470 0.060 0.060 0.000   0 0.060
BXBR37 25/09/2014 Call 7.700 1.780 1.780 0.000   0 1.805
BXBR27 25/09/2014 Put 7.700 0.075 0.075 0.000   0 0.075
BXBR47 25/09/2014 Call 7.920 1.575 1.575 0.000   270 1.605
BXBR57 25/09/2014 Put 7.920 0.100 0.100 0.000   9 0.100
BXBTZ8 25/09/2014 Call 8.150 1.375 1.375 0.000   30 1.405
BXBU18 25/09/2014 Put 8.150 0.130 0.130 0.000   0 0.130
BXBTT9 25/09/2014 Call 8.380 1.185 1.185 0.000   0 1.210
BXBTU9 25/09/2014 Put 8.380 0.170 0.170 0.000   0 0.170
BXBFR9 25/09/2014 Call 8.600 1.010 1.010 0.000   20 1.040
BXBFQ9 25/09/2014 Put 8.600 0.225 0.225 0.000   10 0.220
BXBTR9 25/09/2014 Call 8.830 0.845 0.845 0.000   195 0.870
BXBTS9 25/09/2014 Put 8.830 0.290 0.290 0.000   40 0.290
BXBFS9 25/09/2014 Call 9.060 0.690 0.690 0.000   733 0.715
BXBFT9 25/09/2014 Put 9.060 0.380 0.380 0.000   0 0.370
BXBTV9 25/09/2014 Call 9.280 0.560 0.560 0.000   12 0.580
BXBTW9 25/09/2014 Put 9.280 0.475 0.475 0.000   0 0.465
BXBFV9 25/09/2014 Call 9.510 0.440 0.440 0.000   1,750 0.460
BXBFU9 25/09/2014 Put 9.510 0.600 0.600 0.000   0 0.585
BXBTP9 25/09/2014 Call 9.730 0.340 0.340 0.000   0 0.360
BXBTQ9 25/09/2014 Put 9.730 0.730 0.730 0.000   0 0.710
BXBL29 25/09/2014 Call 9.960 0.260 0.260 0.000   502 0.275
BXBL39 25/09/2014 Put 9.960 0.885 0.885 0.000   0 0.860
BXBUQ9 25/09/2014 Call 10.180 0.195 0.195 0.000   780 0.205
BXBUR9 25/09/2014 Put 10.180 1.040 1.040 0.000   0 1.015
BXBM69 25/09/2014 Call 10.410 0.140 0.140 0.000   60 0.155
BXBM79 25/09/2014 Put 10.410 1.220 1.220 0.000   0 1.190
BXBBW9 25/09/2014 Call 10.640 0.105 0.105 0.000   30 0.110
BXBBX9 25/09/2014 Put 10.640 1.415 1.415 0.000   0 1.380
BXBCI9 25/09/2014 Call 10.870 0.075 0.075 0.000   0 0.080
BXBCJ9 25/09/2014 Put 10.870 1.620 1.620 0.000   0 1.590
BXBKS9 18/12/2014 Call 0.010 9.360 9.360 0.000   0 9.380
BXBV88 18/12/2014 Call 5.000 4.395 4.395 0.000   0 4.425
BXBV78 18/12/2014 Put 5.000 0.015 0.015 0.000   0 0.015
BXBV98 18/12/2014 Call 5.450 3.950 3.950 0.000   0 3.980
BXBVA8 18/12/2014 Put 5.450 0.020 0.020 0.000   0 0.020
BXBVC8 18/12/2014 Call 5.910 3.500 3.500 0.000   0 3.530
BXBVB8 18/12/2014 Put 5.910 0.030 0.030 0.000   45 0.030
BXBVD8 18/12/2014 Call 6.360 3.065 3.065 0.000   0 3.095
BXBVE8 18/12/2014 Put 6.360 0.035 0.035 0.000   51 0.035
BXBYL8 18/12/2014 Call 6.800 2.650 2.650 0.000   0 2.685
BXBYM8 18/12/2014 Put 6.800 0.050 0.050 0.000   50 0.050
BXBVG8 18/12/2014 Call 6.820 2.630 2.630 0.000   0 2.665
BXBVF8 18/12/2014 Put 6.820 0.050 0.050 0.000   63 0.050
BXBEN9 18/12/2014 Call 7.010 2.450 2.450 0.000   0 2.485
BXBEO9 18/12/2014 Put 7.010 0.060 0.060 0.000   0 0.060
BXBVH8 18/12/2014 Call 7.270 2.210 2.210 0.000   9 2.245
BXBVI8 18/12/2014 Put 7.270 0.080 0.080 0.000   52 0.080
BXBZ68 18/12/2014 Call 7.470 2.025 2.025 0.000   90 2.060
BXBZ78 18/12/2014 Put 7.470 0.100 0.100 0.000   0 0.100
BXBVK8 18/12/2014 Call 7.720 1.805 1.805 0.000   0 1.835
BXBVJ8 18/12/2014 Put 7.720 0.135 0.135 0.000   0 0.130
BXBZI8 18/12/2014 Call 7.920 1.630 1.630 0.000   0 1.660
BXBZJ8 18/12/2014 Put 7.920 0.165 0.165 0.000   30 0.160
BXBVL8 18/12/2014 Call 8.180 1.420 1.420 0.000   279 1.445
BXBVM8 18/12/2014 Put 8.180 0.215 0.215 0.000   261 0.210
BXBZ88 18/12/2014 Call 8.380 1.265 1.265 0.000   30 1.290
BXBZ98 18/12/2014 Put 8.380 0.265 0.265 0.000   0 0.260
BXBIR9 18/12/2014 Call 8.630 1.085 1.085 0.000   0 1.105
BXBIS9 18/12/2014 Put 8.630 0.335 0.335 0.000   9 0.325
BXBZE8 18/12/2014 Call 8.830 0.950 0.950 0.000   0 0.970
BXBZF8 18/12/2014 Put 8.830 0.400 0.400 0.000   30 0.395
BXBIT9 18/12/2014 Call 9.090 0.790 0.790 0.000   70 0.810
BXBIU9 18/12/2014 Put 9.090 0.505 0.505 0.000   0 0.495
BXBZA8 18/12/2014 Call 9.280 0.685 0.685 0.000   0 0.705
BXBZB8 18/12/2014 Put 9.280 0.590 0.590 0.000   0 0.580
BXBIP9 18/12/2014 Call 9.540 0.555 0.555 0.000   482 0.575
BXBIQ9 18/12/2014 Put 9.540 0.725 0.725 0.000   0 0.710
BXBZG8 18/12/2014 Call 9.730 0.480 0.480 0.000   90 0.495
BXBZH8 18/12/2014 Put 9.730 0.835 0.835 0.000   0 0.820
BXBL49 18/12/2014 Call 9.990 0.385 0.385 0.000   0 0.395
BXBL59 18/12/2014 Put 9.990 1.000 1.000 0.000   0 0.980
BXBZC8 18/12/2014 Call 10.180 0.320 0.320 0.000   0 0.325
BXBZD8 18/12/2014 Put 10.180 1.125 1.125 0.000   0 1.105
BXBM89 18/12/2014 Call 10.450 0.250 0.250 0.000   0 0.250
BXBM99 18/12/2014 Put 10.450 1.325 1.325 0.000   0 1.300
BXBBY9 18/12/2014 Call 10.640 0.210 0.210 0.000   0 0.210
BXBBZ9 18/12/2014 Put 10.640 1.480 1.480 0.000   0 1.450
BXBCK9 18/12/2014 Call 10.870 0.155 0.155 0.000   0 0.165
BXBCL9 18/12/2014 Put 10.870 1.685 1.685 0.000   0 1.655
BXBJ89 26/03/2015 Call 5.910 3.500 3.500 0.000   0 3.540
BXBJ99 26/03/2015 Put 5.910 0.050 0.050 0.000   125 0.050
BXBJA9 26/03/2015 Call 6.360 3.085 3.085 0.000   0 3.115
BXBJB9 26/03/2015 Put 6.360 0.070 0.070 0.000   0 0.070
BXBYN8 26/03/2015 Call 6.800 2.695 2.695 0.000   0 2.715
BXBYO8 26/03/2015 Put 6.800 0.105 0.105 0.000   100 0.100
BXBJ29 26/03/2015 Call 6.820 2.675 2.675 0.000   0 2.695
BXBJ39 26/03/2015 Put 6.820 0.105 0.105 0.000   31 0.105
BXBJC9 26/03/2015 Call 7.270 2.275 2.275 0.000   0 2.295
BXBJD9 26/03/2015 Put 7.270 0.155 0.155 0.000   31 0.155
BXBIZ9 26/03/2015 Call 7.720 1.880 1.880 0.000   260 1.905
BXBJ19 26/03/2015 Put 7.720 0.230 0.230 0.000   0 0.225
BXBIX9 26/03/2015 Call 8.180 1.510 1.510 0.000   0 1.535
BXBIY9 26/03/2015 Put 8.180 0.335 0.335 0.000   0 0.330
BXBJ69 26/03/2015 Call 8.630 1.190 1.190 0.000   0 1.215
BXBJ79 26/03/2015 Put 8.630 0.470 0.470 0.000   0 0.465
BXBIV9 26/03/2015 Call 9.090 0.915 0.915 0.000   200 0.935
BXBIW9 26/03/2015 Put 9.090 0.655 0.655 0.000   200 0.645
BXBJ49 26/03/2015 Call 9.540 0.690 0.690 0.000   0 0.710
BXBJ59 26/03/2015 Put 9.540 0.880 0.880 0.000   0 0.870
BXBL69 26/03/2015 Call 9.990 0.510 0.510 0.000   0 0.525
BXBL79 26/03/2015 Put 9.990 1.145 1.145 0.000   0 1.135
BXBMA9 26/03/2015 Call 10.450 0.365 0.365 0.000   0 0.375
BXBMB9 26/03/2015 Put 10.450 1.460 1.460 0.000   0 1.450
BXBZK8 26/03/2015 Call 10.870 0.255 0.255 0.000   0 0.270
BXBZL8 26/03/2015 Put 10.870 1.780 1.780 0.000   0 1.755
BXBKT9 25/06/2015 Call 0.010 9.330 9.330 0.000   0 9.350
BXBW58 25/06/2015 Call 5.000 4.400 4.400 0.000   0 4.425
BXBW48 25/06/2015 Put 5.000 0.025 0.025 0.000   0 0.025
BXBW68 25/06/2015 Call 5.450 3.955 3.955 0.000   0 3.985
BXBW78 25/06/2015 Put 5.450 0.040 0.040 0.000   31 0.040
BXBW98 25/06/2015 Call 5.910 3.510 3.510 0.000   0 3.545
BXBW88 25/06/2015 Put 5.910 0.065 0.065 0.000   0 0.065
BXBWA8 25/06/2015 Call 6.360 3.085 3.085 0.000   100 3.120
BXBWB8 25/06/2015 Put 6.360 0.095 0.095 0.000   0 0.095
BXBYP8 25/06/2015 Call 6.800 2.695 2.695 0.000   0 2.720
BXBYQ8 25/06/2015 Put 6.800 0.140 0.140 0.000   0 0.135
BXBWD8 25/06/2015 Call 6.820 2.680 2.680 0.000   0 2.700
BXBWC8 25/06/2015 Put 6.820 0.140 0.140 0.000   31 0.140
BXBWE8 25/06/2015 Call 7.270 2.295 2.295 0.000   0 2.315
BXBWF8 25/06/2015 Put 7.270 0.205 0.205 0.000   0 0.200
BXBWH8 25/06/2015 Call 7.720 1.930 1.930 0.000   0 1.950
BXBWG8 25/06/2015 Put 7.720 0.295 0.295 0.000   0 0.290
BXBWI8 25/06/2015 Call 8.180 1.585 1.585 0.000   516 1.605
BXBWJ8 25/06/2015 Put 8.180 0.410 0.410 0.000   31 0.405
BXBJG9 25/06/2015 Call 8.630 1.290 1.290 0.000   0 1.310
BXBJH9 25/06/2015 Put 8.630 0.560 0.560 0.000   0 0.550
BXBJE9 25/06/2015 Call 9.090 1.025 1.025 0.000   0 1.040
BXBJF9 25/06/2015 Put 9.090 0.745 0.745 0.000   0 0.740
BXBJI9 25/06/2015 Call 9.540 0.810 0.810 0.000   0 0.820
BXBJJ9 25/06/2015 Put 9.540 0.970 0.970 0.000   0 0.960
BXBL89 25/06/2015 Call 9.990 0.625 0.625 0.000   0 0.635
BXBL99 25/06/2015 Put 9.990 1.230 1.230 0.000   0 1.220
BXBMC9 25/06/2015 Call 10.450 0.470 0.470 0.000   0 0.480
BXBMD9 25/06/2015 Put 10.450 1.535 1.535 0.000   0 1.525
BXBZM8 25/06/2015 Call 10.870 0.355 0.355 0.000   0 0.370
BXBZN8 25/06/2015 Put 10.870 1.845 1.845 0.000   0 1.825
BXBUI9 24/09/2015 Call 6.360 3.105 3.105 0.000   0 3.140
BXBUJ9 24/09/2015 Put 6.360 0.125 0.125 0.000   0 0.125
BXBYR8 24/09/2015 Call 6.800 2.715 2.715 0.000   0 2.745
BXBYS8 24/09/2015 Put 6.800 0.185 0.185 0.000   0 0.180
BXBU49 24/09/2015 Call 6.820 2.700 2.700 0.000   0 2.730
BXBU59 24/09/2015 Put 6.820 0.185 0.185 0.000   0 0.185
BXBUG9 24/09/2015 Call 7.270 2.325 2.325 0.000   0 2.350
BXBUH9 24/09/2015 Put 7.270 0.265 0.265 0.000   0 0.260
BXBU29 24/09/2015 Call 7.720 1.975 1.975 0.000   0 2.000
BXBU39 24/09/2015 Put 7.720 0.365 0.365 0.000   0 0.360
BXBUE9 24/09/2015 Call 8.180 1.655 1.655 0.000   0 1.675
BXBUF9 24/09/2015 Put 8.180 0.500 0.500 0.000   0 0.490
BXBU69 24/09/2015 Call 8.630 1.370 1.370 0.000   0 1.395
BXBU79 24/09/2015 Put 8.630 0.660 0.660 0.000   0 0.650
BXBUA9 24/09/2015 Call 9.090 1.115 1.115 0.000   0 1.135
BXBUB9 24/09/2015 Put 9.090 0.855 0.855 0.000   0 0.845
BXBU89 24/09/2015 Call 9.540 0.900 0.900 0.000   0 0.920
BXBU99 24/09/2015 Put 9.540 1.080 1.080 0.000   0 1.070
BXBUC9 24/09/2015 Call 9.990 0.715 0.715 0.000   0 0.730
BXBUD9 24/09/2015 Put 9.990 1.335 1.335 0.000   0 1.325
BXBUM9 24/09/2015 Call 10.450 0.555 0.555 0.000   0 0.570
BXBUN9 24/09/2015 Put 10.450 1.630 1.630 0.000   0 1.620
BXBZO8 24/09/2015 Call 10.870 0.435 0.435 0.000   0 0.450
BXBZP8 24/09/2015 Put 10.870 1.930 1.930 0.000   0 1.910
BXBKU9 17/12/2015 Call 0.010 9.290 9.290 0.000   0 9.310
BXBJS9 17/12/2015 Call 5.910 3.525 3.525 0.000   0 3.560
BXBJT9 17/12/2015 Put 5.910 0.110 0.110 0.000   0 0.105
BXBJO9 17/12/2015 Call 6.360 3.120 3.120 0.000   285 3.155
BXBJP9 17/12/2015 Put 6.360 0.155 0.155 0.000   0 0.155
BXBYT8 17/12/2015 Call 6.800 2.740 2.740 0.000   0 2.770
BXBYU8 17/12/2015 Put 6.800 0.220 0.220 0.000   60 0.215
BXBJU9 17/12/2015 Call 6.820 2.725 2.725 0.000   110 2.755
BXBJV9 17/12/2015 Put 6.820 0.220 0.220 0.000   0 0.220
BXBJY9 17/12/2015 Call 7.270 2.360 2.360 0.000   0 2.390
BXBJZ9 17/12/2015 Put 7.270 0.305 0.305 0.000   31 0.305
BXBJQ9 17/12/2015 Call 7.720 2.030 2.030 0.000   0 2.050
BXBJR9 17/12/2015 Put 7.720 0.415 0.415 0.000   0 0.410
BXBJW9 17/12/2015 Call 8.180 1.715 1.715 0.000   360 1.740
BXBJX9 17/12/2015 Put 8.180 0.555 0.555 0.000   0 0.545
BXBJK9 17/12/2015 Call 8.630 1.440 1.440 0.000   0 1.460
BXBJL9 17/12/2015 Put 8.630 0.720 0.720 0.000   31 0.710
BXBK19 17/12/2015 Call 9.090 1.195 1.195 0.000   0 1.210
BXBK29 17/12/2015 Put 9.090 0.915 0.915 0.000   0 0.905
BXBJM9 17/12/2015 Call 9.540 0.980 0.980 0.000   0 0.995
BXBJN9 17/12/2015 Put 9.540 1.140 1.140 0.000   0 1.125
BXBLA9 17/12/2015 Call 9.990 0.795 0.795 0.000   0 0.805
BXBLB9 17/12/2015 Put 9.990 1.390 1.390 0.000   0 1.380
BXBME9 17/12/2015 Call 10.450 0.635 0.635 0.000   0 0.645
BXBMF9 17/12/2015 Put 10.450 1.685 1.685 0.000   0 1.670
BXBZQ8 17/12/2015 Call 10.870 0.510 0.510 0.000   0 0.520
BXBZR8 17/12/2015 Put 10.870 1.980 1.980 0.000   0 1.955
BXBRV9 23/06/2016 Call 5.910 3.550 3.550 0.000   0 3.590
BXBRW9 23/06/2016 Put 5.910 0.165 0.165 0.000   0 0.160
BXBQ99 23/06/2016 Call 6.360 3.165 3.165 0.000   0 3.200
BXBQA9 23/06/2016 Put 6.360 0.225 0.225 0.000   0 0.225
BXBYV8 23/06/2016 Call 6.800 2.805 2.805 0.000   0 2.835
BXBYW8 23/06/2016 Put 6.800 0.305 0.305 0.000   0 0.305
BXBPW9 23/06/2016 Call 6.820 2.790 2.790 0.000   0 2.820
BXBPX9 23/06/2016 Put 6.820 0.310 0.310 0.000   0 0.305
BXBPQ9 23/06/2016 Call 7.270 2.455 2.455 0.000   0 2.480
BXBPR9 23/06/2016 Put 7.270 0.415 0.415 0.000   0 0.410
BXBQ39 23/06/2016 Call 7.720 2.145 2.145 0.000   0 2.165
BXBQ49 23/06/2016 Put 7.720 0.540 0.540 0.000   0 0.535
BXBPU9 23/06/2016 Call 8.180 1.850 1.850 0.000   0 1.870
BXBPV9 23/06/2016 Put 8.180 0.690 0.690 0.000   0 0.680
BXBQ59 23/06/2016 Call 8.630 1.595 1.595 0.000   1,626 1.615
BXBQ69 23/06/2016 Put 8.630 0.865 0.865 0.000   0 0.860
BXBPS9 23/06/2016 Call 9.090 1.360 1.360 0.000   0 1.380
BXBPT9 23/06/2016 Put 9.090 1.070 1.070 0.000   0 1.060
BXBQ19 23/06/2016 Call 9.540 1.155 1.155 0.000   0 1.170
BXBQ29 23/06/2016 Put 9.540 1.290 1.290 0.000   0 1.285
BXBQ79 23/06/2016 Call 9.990 0.975 0.975 0.000   0 0.985
BXBQ89 23/06/2016 Put 9.990 1.535 1.535 0.000   0 1.530
BXBPY9 23/06/2016 Call 10.450 0.815 0.815 0.000   0 0.825
BXBPZ9 23/06/2016 Put 10.450 1.820 1.820 0.000   0 1.805
BXBZS8 23/06/2016 Call 10.870 0.680 0.680 0.000   0 0.690
BXBZT8 23/06/2016 Put 10.870 2.105 2.105 0.000   0 2.080
BXBEP9 22/12/2016 Call 6.500 3.080 3.080 0.000   0 3.110
BXBEQ9 22/12/2016 Put 6.500 0.310 0.310 0.000   0 0.305
BXBZU8 22/12/2016 Call 7.000 2.705 2.705 0.000   0 2.735
BXBZV8 22/12/2016 Put 7.000 0.425 0.425 0.000   0 0.420
BXBB49 22/12/2016 Call 7.500 2.365 2.365 0.000   0 2.395
BXBB59 22/12/2016 Put 7.500 0.565 0.565 0.000   24 0.555
BXBZY8 22/12/2016 Call 8.000 2.050 2.050 0.000   135 2.085
BXBB19 22/12/2016 Put 8.000 0.725 0.725 0.000   0 0.715
BXBB89 22/12/2016 Call 8.500 1.770 1.770 0.000   0 1.800
BXBB99 22/12/2016 Put 8.500 0.920 0.920 0.000   0 0.910
BXBZW8 22/12/2016 Call 9.000 1.525 1.525 0.000   0 1.550
BXBZX8 22/12/2016 Put 9.000 1.140 1.140 0.000   0 1.125
BXBBH9 22/12/2016 Call 9.500 1.300 1.300 0.000   0 1.320
BXBBI9 22/12/2016 Put 9.500 1.385 1.385 0.000   0 1.370
BXBB29 22/12/2016 Call 10.000 1.100 1.100 0.000   0 1.115
BXBB39 22/12/2016 Put 10.000 1.655 1.655 0.000   0 1.640
BXBBF9 22/12/2016 Call 10.500 0.930 0.930 0.000   0 0.945
BXBBG9 22/12/2016 Put 10.500 1.950 1.950 0.000   0 1.940
BXBB69 22/12/2016 Call 11.000 0.775 0.775 0.000   0 0.790
BXBB79 22/12/2016 Put 11.000 2.280 2.280 0.000   25 2.260
BXBET9 22/12/2016 Call 11.500 0.645 0.645 0.000   0 0.660
BXBEU9 22/12/2016 Put 11.500 2.625 2.625 0.000   0 2.600

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.