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 9.270 Down -0.010 9.260 9.270 9.340 9.340 9.250 1,144,647 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBT19 30/10/2014 Call 7.250 0.000 0.000 0.000   0 2.035
BXBT29 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
BXBSS9 30/10/2014 Call 7.500 1.785 1.785 0.000   0 1.785
BXBST9 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
BXBQF9 30/10/2014 Call 7.750 1.535 1.535 0.000   0 1.535
BXBQG9 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
BXBMQ9 30/10/2014 Call 8.000 1.285 1.285 0.000   0 1.285
BXBMR9 30/10/2014 Put 8.000 0.000 0.000 0.000   30 0.000
BXBMT9 30/10/2014 Call 8.250 1.035 1.035 0.000   0 1.040
BXBMS9 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.001
BXBMU9 30/10/2014 Call 8.500 0.790 0.790 0.000   0 0.790
BXBMV9 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.004
BXBMX9 30/10/2014 Call 8.750 0.480 0.590 0.000   400 0.545
BXBMW9 30/10/2014 Put 8.750 0.000 0.040 0.000   1,570 0.015
BXBMY9 30/10/2014 Call 9.000 0.265 0.345 0.000   0 0.320
BXBMZ9 30/10/2014 Put 9.000 0.010 0.045 0.000   1,219 0.040
BXBTB9 30/10/2014 Call 9.010 0.305 0.305 0.000   0 0.310
BXBTC9 30/10/2014 Put 9.010 0.030 0.030 0.000   0 0.040
BXBN29 30/10/2014 Call 9.250 0.105 0.145 0.000   400 0.145
BXBN19 30/10/2014 Put 9.250 0.080 0.110 0.000   410 0.110
BXBTE9 30/10/2014 Call 9.260 0.125 0.125 0.000   253 0.140
BXBTD9 30/10/2014 Put 9.260 0.115 0.115 0.000   0 0.110
BXBN39 30/10/2014 Call 9.500 0.009 0.045 0.000   8,438 0.050
BXBN49 30/10/2014 Put 9.500 0.215 0.285 0.000   56 0.245
BXBTF9 30/10/2014 Call 9.510 0.030 0.030 0.000   170 0.050
BXBTG9 30/10/2014 Put 9.510 0.280 0.280 0.000   1,704 0.255
BXBN69 30/10/2014 Call 9.750 0.000 0.035 0.000   1,940 0.015
BXBN59 30/10/2014 Put 9.750 0.420 0.540 0.000   1,015 0.470
BXBN79 30/10/2014 Call 10.000 0.000 0.000 0.000   4,779 0.004
BXBN89 30/10/2014 Put 10.000 0.660 0.800 0.000   50 0.720
BXBQB9 30/10/2014 Call 10.250 0.000 0.000 0.000   50 0.001
BXBQC9 30/10/2014 Put 10.250 0.910 1.050 0.000   120 0.970
BXBNK9 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
BXBN99 30/10/2014 Put 10.500 1.160 1.300 0.000   0 1.220
BXBPO9 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
BXBPP9 30/10/2014 Put 10.750 1.390 1.570 0.000   0 1.470
BXBNL9 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNM9 30/10/2014 Put 11.000 1.640 1.820 0.000   0 1.720
BXBQD9 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQE9 30/10/2014 Put 11.250 0.000 0.000 0.000   0 1.970
BXBNO9 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNN9 30/10/2014 Put 11.500 0.000 0.000 0.000   0 2.220
BXBW29 30/10/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW39 30/10/2014 Put 11.750 2.470 2.470 0.000   0 2.470
BXBT39 27/11/2014 Call 7.250 0.000 0.000 0.000   0 2.055
BXBT49 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.007
BXBSU9 27/11/2014 Call 7.500 1.805 1.805 0.000   0 1.805
BXBSV9 27/11/2014 Put 7.500 0.007 0.007 0.000   0 0.010
BXBQH9 27/11/2014 Call 7.750 1.560 1.560 0.000   0 1.560
BXBQI9 27/11/2014 Put 7.750 0.010 0.010 0.000   0 0.020
BXBNT9 27/11/2014 Call 8.000 1.315 1.315 0.000   0 1.315
BXBNU9 27/11/2014 Put 8.000 0.020 0.020 0.000   0 0.025
BXBNW9 27/11/2014 Call 8.250 1.075 1.075 0.000   0 1.070
BXBNV9 27/11/2014 Put 8.250 0.010 0.040 0.000   0 0.035
BXBNX9 27/11/2014 Call 8.500 0.840 0.840 0.000   0 0.835
BXBNY9 27/11/2014 Put 8.500 0.015 0.055 0.000   400 0.055
BXBP19 27/11/2014 Call 8.750 0.570 0.650 0.000   0 0.615
BXBNZ9 27/11/2014 Put 8.750 0.045 0.075 0.000   20 0.080
BXBP29 27/11/2014 Call 9.000 0.375 0.440 0.000   0 0.415
BXBP39 27/11/2014 Put 9.000 0.090 0.135 0.000   825 0.130
BXBXN9 27/11/2014 Call 9.010 0.410 0.410 0.000   0 0.410
BXBXM9 27/11/2014 Put 9.010 0.125 0.125 0.000   0 0.135
BXBP59 27/11/2014 Call 9.250 0.220 0.265 0.000   540 0.250
BXBP49 27/11/2014 Put 9.250 0.175 0.220 0.000   3,797 0.215
BXBP69 27/11/2014 Call 9.500 0.100 0.145 0.115 60 2,650 0.135
BXBP79 27/11/2014 Put 9.500 0.295 0.360 0.000   435 0.340
BXBXO9 27/11/2014 Call 9.510 0.130 0.130 0.000   225 0.130
BXBXP9 27/11/2014 Put 9.510 0.345 0.345 0.000   300 0.345
BXBP99 27/11/2014 Call 9.750 0.035 0.075 0.000   11,214 0.060
BXBP89 27/11/2014 Put 9.750 0.470 0.545 0.000   1,865 0.515
BXBPK9 27/11/2014 Call 10.000 0.005 0.040 0.000   1,379 0.025
BXBPL9 27/11/2014 Put 10.000 0.680 0.775 0.000   0 0.725
BXBXR9 27/11/2014 Call 10.010 0.025 0.025 0.000   0 0.025
BXBXQ9 27/11/2014 Put 10.010 0.745 0.745 0.000   0 0.720
BXBQL9 27/11/2014 Call 10.250 0.008 0.008 0.000   0 0.008
BXBQM9 27/11/2014 Put 10.250 0.910 1.050 0.000   0 0.970
BXBPN9 27/11/2014 Call 10.500 0.003 0.003 0.000   0 0.002
BXBPM9 27/11/2014 Put 10.500 1.160 1.300 0.000   0 1.220
BXBQN9 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
BXBQO9 27/11/2014 Put 10.750 1.390 1.570 0.000   0 1.470
BXBNS9 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBNR9 27/11/2014 Put 11.000 1.640 1.820 0.000   0 1.720
BXBQJ9 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
BXBQK9 27/11/2014 Put 11.250 0.000 0.000 0.000   0 1.970
BXBNP9 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
BXBNQ9 27/11/2014 Put 11.500 0.000 0.000 0.000   0 2.220
BXBW49 27/11/2014 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW59 27/11/2014 Put 11.750 2.470 2.470 0.000   0 2.470
BXBKS9 18/12/2014 Call 0.010 9.310 9.310 0.000   25 9.310
BXBV88 18/12/2014 Call 5.000 4.300 4.300 0.000   0 4.300
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 3.855 3.855 0.000   0 3.855
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.395 3.395 0.000   0 3.395
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.001
BXBVD8 18/12/2014 Call 6.360 2.945 2.945 0.000   0 2.950
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.003
BXBYL8 18/12/2014 Call 6.800 2.510 2.510 0.000   0 2.520
BXBYM8 18/12/2014 Put 6.800 0.002 0.002 0.000   50 0.008
BXBVG8 18/12/2014 Call 6.820 2.490 2.490 0.000   0 2.500
BXBVF8 18/12/2014 Put 6.820 0.002 0.002 0.000   63 0.008
BXBEN9 18/12/2014 Call 7.010 0.000 0.000 0.000   1,124 2.310
BXBEO9 18/12/2014 Put 7.010 0.000 0.000 0.000   0 0.010
BXBVH8 18/12/2014 Call 7.270 0.000 0.000 0.000   0 2.055
BXBVI8 18/12/2014 Put 7.270 0.000 0.000 0.000   64 0.020
BXBZ68 18/12/2014 Call 7.470 1.850 1.850 0.000   0 1.860
BXBZ78 18/12/2014 Put 7.470 0.010 0.010 0.000   0 0.020
BXBVK8 18/12/2014 Call 7.720 1.605 1.605 0.000   0 1.615
BXBVJ8 18/12/2014 Put 7.720 0.020 0.020 0.000   0 0.030
BXBZI8 18/12/2014 Call 7.920 1.415 1.415 0.000   0 1.420
BXBZJ8 18/12/2014 Put 7.920 0.025 0.025 0.000   30 0.035
BXBVL8 18/12/2014 Call 8.180 1.170 1.170 0.000   16 1.175
BXBVM8 18/12/2014 Put 8.180 0.040 0.040 0.000   241 0.045
BXBM29 18/12/2014 Call 8.190 1.160 1.160 0.000   430 1.165
BXBM39 18/12/2014 Put 8.190 0.040 0.040 0.000   0 0.045
BXBZ88 18/12/2014 Call 8.380 0.985 0.985 0.000   0 0.990
BXBZ98 18/12/2014 Put 8.380 0.035 0.065 0.000   28 0.060
BXBIR9 18/12/2014 Call 8.630 0.685 0.815 0.000   0 0.770
BXBIS9 18/12/2014 Put 8.630 0.060 0.090 0.000   800 0.090
BXBZE8 18/12/2014 Call 8.830 0.555 0.630 0.000   0 0.605
BXBZF8 18/12/2014 Put 8.830 0.090 0.130 0.000   80 0.125
BXBIT9 18/12/2014 Call 9.090 0.370 0.440 0.000   712 0.415
BXBIU9 18/12/2014 Put 9.090 0.160 0.205 0.000   172 0.195
BXBZA8 18/12/2014 Call 9.280 0.255 0.320 0.000   930 0.300
BXBZB8 18/12/2014 Put 9.280 0.230 0.285 0.000   150 0.270
BXBIP9 18/12/2014 Call 9.540 0.140 0.190 0.000   4,847 0.175
BXBIQ9 18/12/2014 Put 9.540 0.360 0.440 0.000   360 0.405
BXBZG8 18/12/2014 Call 9.730 0.080 0.125 0.000   2,529 0.115
BXBZH8 18/12/2014 Put 9.730 0.485 0.560 0.000   0 0.525
BXBL49 18/12/2014 Call 9.990 0.030 0.070 0.000   1,771 0.060
BXBL59 18/12/2014 Put 9.990 0.685 0.780 0.000   0 0.730
BXBZC8 18/12/2014 Call 10.180 0.035 0.035 0.000   1,388 0.040
BXBZD8 18/12/2014 Put 10.180 0.845 0.985 0.000   0 0.900
BXBM89 18/12/2014 Call 10.450 0.015 0.015 0.000   0 0.020
BXBM99 18/12/2014 Put 10.450 1.110 1.250 0.000   10 1.170
BXBBY9 18/12/2014 Call 10.640 0.009 0.009 0.000   0 0.015
BXBBZ9 18/12/2014 Put 10.640 1.280 1.460 0.000   0 1.360
BXBCK9 18/12/2014 Call 10.870 0.004 0.004 0.000   0 0.008
BXBCL9 18/12/2014 Put 10.870 1.510 1.690 0.000   0 1.590
BXBVT9 18/12/2014 Call 11.360 0.001 0.001 0.000   0 0.002
BXBVU9 18/12/2014 Put 11.360 0.000 0.000 0.000   0 2.080
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.001
BXBW79 18/12/2014 Put 11.580 0.000 0.000 0.000   0 2.300
BXBT59 29/01/2015 Call 7.250 0.000 0.000 0.000   0 2.105
BXBT69 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.025
BXBSW9 29/01/2015 Call 7.500 1.850 1.850 0.000   0 1.860
BXBSX9 29/01/2015 Put 7.500 0.020 0.020 0.000   0 0.030
BXBRJ9 29/01/2015 Call 7.750 1.610 1.610 0.000   0 1.620
BXBRK9 29/01/2015 Put 7.750 0.025 0.025 0.000   0 0.035
BXBRH9 29/01/2015 Call 8.000 1.375 1.375 0.000   0 1.380
BXBRI9 29/01/2015 Put 8.000 0.040 0.040 0.000   0 0.045
BXBR29 29/01/2015 Call 8.250 1.145 1.145 0.000   0 1.150
BXBR39 29/01/2015 Put 8.250 0.045 0.065 0.000   0 0.065
BXBR69 29/01/2015 Call 8.500 0.925 0.925 0.000   0 0.930
BXBR79 29/01/2015 Put 8.500 0.065 0.100 0.000   46 0.095
BXBRF9 29/01/2015 Call 8.750 0.675 0.755 0.000   0 0.725
BXBRG9 29/01/2015 Put 8.750 0.115 0.150 0.000   0 0.140
BXBRN9 29/01/2015 Call 9.000 0.500 0.565 0.000   225 0.540
BXBRO9 29/01/2015 Put 9.000 0.180 0.215 0.000   0 0.205
BXBQT9 29/01/2015 Call 9.250 0.355 0.410 0.000   0 0.385
BXBQU9 29/01/2015 Put 9.250 0.270 0.315 0.000   10 0.295
BXBQX9 29/01/2015 Call 9.500 0.230 0.270 0.000   317 0.260
BXBQY9 29/01/2015 Put 9.500 0.380 0.445 0.000   0 0.415
BXBR89 29/01/2015 Call 9.750 0.140 0.175 0.000   0 0.165
BXBR99 29/01/2015 Put 9.750 0.540 0.615 0.000   0 0.565
BXBRL9 29/01/2015 Call 10.000 0.075 0.105 0.000   3,470 0.100
BXBRM9 29/01/2015 Put 10.000 0.715 0.805 0.000   0 0.745
BXBQV9 29/01/2015 Call 10.250 0.035 0.065 0.000   500 0.060
BXBQW9 29/01/2015 Put 10.250 0.920 1.060 0.000   300 0.970
BXBQZ9 29/01/2015 Call 10.500 0.035 0.035 0.000   0 0.035
BXBR19 29/01/2015 Put 10.500 1.160 1.300 0.000   0 1.220
BXBQR9 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.025
BXBQS9 29/01/2015 Put 10.750 1.390 1.570 0.000   0 1.470
BXBQP9 29/01/2015 Call 11.000 0.015 0.015 0.000   0 0.015
BXBQQ9 29/01/2015 Put 11.000 1.640 1.820 0.000   0 1.720
BXBR49 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.010
BXBR59 29/01/2015 Put 11.250 0.000 0.000 0.000   0 1.970
BXBVV9 29/01/2015 Call 11.500 0.006 0.006 0.000   0 0.006
BXBVW9 29/01/2015 Put 11.500 0.000 0.000 0.000   0 2.220
BXBW89 29/01/2015 Call 11.750 0.003 0.003 0.000   0 0.004
BXBW99 29/01/2015 Put 11.750 2.470 2.470 0.000   0 2.470
BXBV59 26/02/2015 Call 7.500 1.875 1.875 0.000   0 1.875
BXBV69 26/02/2015 Put 7.500 0.025 0.025 0.000   0 0.030
BXBV99 26/02/2015 Call 7.750 1.640 1.640 0.000   0 1.645
BXBVA9 26/02/2015 Put 7.750 0.040 0.040 0.000   0 0.045
BXBVJ9 26/02/2015 Call 8.000 1.415 1.415 0.000   0 1.415
BXBVK9 26/02/2015 Put 8.000 0.060 0.060 0.000   0 0.065
BXBUO9 26/02/2015 Call 8.250 1.195 1.195 0.000   0 1.195
BXBUP9 26/02/2015 Put 8.250 0.085 0.085 0.000   0 0.090
BXBV19 26/02/2015 Call 8.500 0.985 0.985 0.000   140 0.990
BXBV29 26/02/2015 Put 8.500 0.125 0.125 0.000   0 0.130
BXBV79 26/02/2015 Call 8.750 0.715 0.855 0.000   0 0.795
BXBV89 26/02/2015 Put 8.750 0.175 0.175 0.000   300 0.180
BXBVH9 26/02/2015 Call 9.000 0.550 0.670 0.000   0 0.620
BXBVI9 26/02/2015 Put 9.000 0.245 0.245 0.000   0 0.250
BXBUS9 26/02/2015 Call 9.250 0.400 0.520 0.000   0 0.470
BXBUT9 26/02/2015 Put 9.250 0.340 0.340 0.000   0 0.345
BXBUY9 26/02/2015 Call 9.500 0.285 0.375 0.000   0 0.340
BXBUZ9 26/02/2015 Put 9.500 0.465 0.465 0.000   0 0.470
BXBVD9 26/02/2015 Call 9.750 0.190 0.260 0.000   0 0.235
BXBVE9 26/02/2015 Put 9.750 0.615 0.615 0.000   408 0.620
BXBUU9 26/02/2015 Call 10.000 0.110 0.180 0.000   0 0.155
BXBUV9 26/02/2015 Put 10.000 0.795 0.795 0.000   0 0.800
BXBV39 26/02/2015 Call 10.250 0.095 0.095 0.000   0 0.100
BXBV49 26/02/2015 Put 10.250 1.000 1.000 0.000   0 1.010
BXBVB9 26/02/2015 Call 10.500 0.020 0.080 0.000   0 0.065
BXBVC9 26/02/2015 Put 10.500 1.225 1.225 0.000   0 1.235
BXBVF9 26/02/2015 Call 10.750 0.000 0.060 0.000   0 0.040
BXBVG9 26/02/2015 Put 10.750 1.470 1.470 0.000   0 1.475
BXBUW9 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.030
BXBUX9 26/02/2015 Put 11.000 1.720 1.720 0.000   0 1.720
BXBVP9 26/02/2015 Call 11.250 0.000 0.000 0.000   0 0.025
BXBVQ9 26/02/2015 Put 11.250 0.000 0.000 0.000   0 1.970
BXBVX9 26/02/2015 Call 11.500 0.000 0.000 0.000   0 0.015
BXBVY9 26/02/2015 Put 11.500 0.000 0.000 0.000   0 2.220
BXBWA9 26/02/2015 Call 11.750 0.007 0.007 0.000   0 0.010
BXBWB9 26/02/2015 Put 11.750 2.470 2.470 0.000   0 2.470
BXBLU9 26/03/2015 Call 0.010 9.215 9.215 0.000   42,186 9.215
BXBJ89 26/03/2015 Call 5.910 3.435 3.435 0.000   0 3.445
BXBJ99 26/03/2015 Put 5.910 0.001 0.001 0.000   125 0.025
BXBJA9 26/03/2015 Call 6.360 2.990 2.990 0.000   0 3.000
BXBJB9 26/03/2015 Put 6.360 0.002 0.002 0.000   0 0.030
BXBYN8 26/03/2015 Call 6.800 2.555 2.555 0.000   0 2.565
BXBYO8 26/03/2015 Put 6.800 0.008 0.008 0.000   100 0.035
BXBJ29 26/03/2015 Call 6.820 0.000 0.000 0.000   0 2.545
BXBJ39 26/03/2015 Put 6.820 0.009 0.009 0.000   31 0.035
BXBJC9 26/03/2015 Call 7.270 0.000 0.000 0.000   0 2.110
BXBJD9 26/03/2015 Put 7.270 0.000 0.000 0.000   31 0.045
BXBT79 26/03/2015 Call 7.500 1.885 1.885 0.000   0 1.890
BXBT89 26/03/2015 Put 7.500 0.040 0.040 0.000   0 0.060
BXBIZ9 26/03/2015 Call 7.720 1.680 1.680 0.000   0 1.685
BXBJ19 26/03/2015 Put 7.720 0.060 0.060 0.000   0 0.075
BXBRX9 26/03/2015 Call 7.950 1.470 1.470 0.000   0 1.475
BXBRY9 26/03/2015 Put 7.950 0.085 0.085 0.000   0 0.095
BXBIX9 26/03/2015 Call 8.180 1.265 1.265 0.000   0 1.270
BXBIY9 26/03/2015 Put 8.180 0.115 0.115 0.000   180 0.125
BXBS29 26/03/2015 Call 8.400 1.080 1.080 0.000   0 1.090
BXBS39 26/03/2015 Put 8.400 0.155 0.155 0.000   0 0.165
BXBJ69 26/03/2015 Call 8.630 0.895 0.895 0.000   0 0.905
BXBJ79 26/03/2015 Put 8.630 0.210 0.210 0.000   243 0.215
BXBRR9 26/03/2015 Call 8.860 0.730 0.730 0.000   0 0.735
BXBRS9 26/03/2015 Put 8.860 0.280 0.280 0.000   15 0.285
BXBIV9 26/03/2015 Call 9.090 0.575 0.575 0.000   200 0.580
BXBIW9 26/03/2015 Put 9.090 0.365 0.365 0.000   210 0.365
BXBS49 26/03/2015 Call 9.310 0.445 0.445 0.000   22 0.455
BXBS59 26/03/2015 Put 9.310 0.465 0.465 0.000   0 0.465
BXBJ49 26/03/2015 Call 9.540 0.335 0.335 0.000   190 0.340
BXBJ59 26/03/2015 Put 9.540 0.585 0.585 0.000   55 0.590
BXBRP9 26/03/2015 Call 9.770 0.240 0.240 0.000   0 0.245
BXBRQ9 26/03/2015 Put 9.770 0.735 0.735 0.000   290 0.735
BXBL69 26/03/2015 Call 9.990 0.175 0.175 0.000   230 0.175
BXBL79 26/03/2015 Put 9.990 0.890 0.890 0.000   0 0.895
BXBRZ9 26/03/2015 Call 10.220 0.120 0.120 0.000   470 0.120
BXBS19 26/03/2015 Put 10.220 1.070 1.070 0.000   0 1.075
BXBMA9 26/03/2015 Call 10.450 0.080 0.080 0.000   246 0.080
BXBMB9 26/03/2015 Put 10.450 1.265 1.265 0.000   0 1.265
BXBRT9 26/03/2015 Call 10.670 0.055 0.055 0.000   0 0.055
BXBRU9 26/03/2015 Put 10.670 1.460 1.460 0.000   0 1.455
BXBZK8 26/03/2015 Call 10.870 0.035 0.035 0.000   0 0.040
BXBZL8 26/03/2015 Put 10.870 1.650 1.650 0.000   0 1.640
BXBSO9 26/03/2015 Call 11.130 0.000 0.000 0.000   197 0.030
BXBSP9 26/03/2015 Put 11.130 1.900 1.900 0.000   0 1.890
BXBWC9 26/03/2015 Call 11.580 0.000 0.000 0.000   0 0.030
BXBWD9 26/03/2015 Put 11.580 0.000 0.000 0.000   0 2.335
BXBKT9 25/06/2015 Call 0.010 9.280 9.280 0.000   0 9.280
BXBW58 25/06/2015 Call 5.000 4.330 4.330 0.000   0 4.335
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 3.885 3.885 0.000   0 3.890
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.001
BXBW98 25/06/2015 Call 5.910 3.430 3.430 0.000   0 3.435
BXBW88 25/06/2015 Put 5.910 0.001 0.001 0.000   0 0.004
BXBWA8 25/06/2015 Call 6.360 2.990 2.990 0.000   0 2.995
BXBWB8 25/06/2015 Put 6.360 0.005 0.005 0.000   0 0.010
BXBYP8 25/06/2015 Call 6.800 2.555 2.555 0.000   0 2.565
BXBYQ8 25/06/2015 Put 6.800 0.015 0.015 0.000   0 0.025
BXBWD8 25/06/2015 Call 6.820 0.000 0.000 0.000   0 2.545
BXBWC8 25/06/2015 Put 6.820 0.015 0.015 0.000   31 0.030
BXBWE8 25/06/2015 Call 7.270 0.000 0.000 0.000   0 2.115
BXBWF8 25/06/2015 Put 7.270 0.000 0.000 0.000   0 0.055
BXBT99 25/06/2015 Call 7.500 1.890 1.890 0.000   0 1.905
BXBTA9 25/06/2015 Put 7.500 0.060 0.060 0.000   0 0.080
BXBWH8 25/06/2015 Call 7.720 1.690 1.690 0.000   0 1.705
BXBWG8 25/06/2015 Put 7.720 0.090 0.090 0.000   0 0.105
BXBS69 25/06/2015 Call 7.950 1.495 1.495 0.000   0 1.505
BXBS79 25/06/2015 Put 7.950 0.125 0.125 0.000   0 0.135
BXBWI8 25/06/2015 Call 8.180 1.300 1.300 0.000   516 1.315
BXBWJ8 25/06/2015 Put 8.180 0.165 0.165 0.000   61 0.180
BXBSI9 25/06/2015 Call 8.400 1.130 1.130 0.000   0 1.145
BXBSJ9 25/06/2015 Put 8.400 0.215 0.215 0.000   0 0.225
BXBJG9 25/06/2015 Call 8.630 0.955 0.955 0.000   30 0.975
BXBJH9 25/06/2015 Put 8.630 0.280 0.280 0.000   3,030 0.290
BXBSA9 25/06/2015 Call 8.860 0.800 0.800 0.000   0 0.815
BXBSB9 25/06/2015 Put 8.860 0.355 0.355 0.000   70 0.360
BXBJE9 25/06/2015 Call 9.090 0.660 0.660 0.000   56 0.675
BXBJF9 25/06/2015 Put 9.090 0.445 0.445 0.000   2,100 0.450
BXBSG9 25/06/2015 Call 9.310 0.540 0.540 0.000   0 0.550
BXBSH9 25/06/2015 Put 9.310 0.550 0.550 0.000   5 0.550
BXBJI9 25/06/2015 Call 9.540 0.430 0.430 0.000   30 0.440
BXBJJ9 25/06/2015 Put 9.540 0.675 0.675 0.000   30 0.675
BXBSC9 25/06/2015 Call 9.770 0.335 0.335 0.000   20 0.345
BXBSD9 25/06/2015 Put 9.770 0.815 0.815 0.000   57 0.810
BXBL89 25/06/2015 Call 9.990 0.265 0.265 0.000   466 0.265
BXBL99 25/06/2015 Put 9.990 0.960 0.960 0.000   0 0.960
BXBSE9 25/06/2015 Call 10.220 0.200 0.200 0.000   0 0.200
BXBSF9 25/06/2015 Put 10.220 1.130 1.130 0.000   0 1.130
BXBMC9 25/06/2015 Call 10.450 0.150 0.150 0.000   0 0.145
BXBMD9 25/06/2015 Put 10.450 1.315 1.315 0.000   0 1.310
BXBS89 25/06/2015 Call 10.670 0.110 0.110 0.000   102 0.105
BXBS99 25/06/2015 Put 10.670 1.500 1.500 0.000   0 1.495
BXBZM8 25/06/2015 Call 10.870 0.085 0.085 0.000   200 0.080
BXBZN8 25/06/2015 Put 10.870 1.680 1.680 0.000   0 1.675
BXBSQ9 25/06/2015 Call 11.130 0.055 0.055 0.000   0 0.055
BXBSR9 25/06/2015 Put 11.130 1.915 1.915 0.000   0 1.915
BXBWE9 25/06/2015 Call 11.580 0.000 0.000 0.000   0 0.030
BXBWF9 25/06/2015 Put 11.580 0.000 0.000 0.000   0 2.345
BXBUI9 24/09/2015 Call 6.360 2.990 2.990 0.000   0 3.000
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.035
BXBYR8 24/09/2015 Call 6.800 2.560 2.560 0.000   0 2.575
BXBYS8 24/09/2015 Put 6.800 0.035 0.035 0.000   0 0.060
BXBU49 24/09/2015 Call 6.820 2.545 2.545 0.000   0 2.555
BXBU59 24/09/2015 Put 6.820 0.035 0.035 0.000   0 0.060
BXBUG9 24/09/2015 Call 7.270 2.125 2.125 0.000   0 2.140
BXBUH9 24/09/2015 Put 7.270 0.080 0.080 0.000   0 0.095
BXBXS9 24/09/2015 Call 7.500 1.920 1.920 0.000   0 1.935
BXBXT9 24/09/2015 Put 7.500 0.110 0.110 0.000   0 0.130
BXBU29 24/09/2015 Call 7.720 1.730 1.730 0.000   0 1.745
BXBU39 24/09/2015 Put 7.720 0.150 0.150 0.000   0 0.165
BXBXK9 24/09/2015 Call 7.950 1.545 1.545 0.000   0 1.550
BXBXL9 24/09/2015 Put 7.950 0.195 0.195 0.000   0 0.210
BXBUE9 24/09/2015 Call 8.180 1.365 1.365 0.000   0 1.370
BXBUF9 24/09/2015 Put 8.180 0.250 0.250 0.000   0 0.265
BXBWU9 24/09/2015 Call 8.400 1.205 1.205 0.000   0 1.210
BXBWV9 24/09/2015 Put 8.400 0.305 0.305 0.000   0 0.325
BXBU69 24/09/2015 Call 8.630 1.045 1.045 0.000   0 1.050
BXBU79 24/09/2015 Put 8.630 0.375 0.375 0.000   0 0.395
BXBWO9 24/09/2015 Call 8.860 0.895 0.895 0.000   0 0.900
BXBWP9 24/09/2015 Put 8.860 0.465 0.465 0.000   0 0.480
BXBUA9 24/09/2015 Call 9.090 0.760 0.760 0.000   0 0.765
BXBUB9 24/09/2015 Put 9.090 0.560 0.560 0.000   0 0.570
BXBWW9 24/09/2015 Call 9.310 0.645 0.645 0.000   0 0.645
BXBWX9 24/09/2015 Put 9.310 0.665 0.665 0.000   0 0.675
BXBU89 24/09/2015 Call 9.540 0.535 0.535 0.000   0 0.535
BXBU99 24/09/2015 Put 9.540 0.790 0.790 0.000   0 0.795
BXBWM9 24/09/2015 Call 9.770 0.440 0.440 0.000   0 0.440
BXBWN9 24/09/2015 Put 9.770 0.925 0.925 0.000   0 0.930
BXBUC9 24/09/2015 Call 9.990 0.355 0.355 0.000   200 0.360
BXBUD9 24/09/2015 Put 9.990 1.070 1.070 0.000   0 1.070
BXBWS9 24/09/2015 Call 10.220 0.285 0.285 0.000   200 0.285
BXBWT9 24/09/2015 Put 10.220 1.225 1.225 0.000   0 1.230
BXBUM9 24/09/2015 Call 10.450 0.225 0.225 0.000   0 0.225
BXBUN9 24/09/2015 Put 10.450 1.395 1.395 0.000   0 1.395
BXBWK9 24/09/2015 Call 10.670 0.180 0.180 0.000   0 0.180
BXBWL9 24/09/2015 Put 10.670 1.570 1.570 0.000   0 1.565
BXBZO8 24/09/2015 Call 10.870 0.145 0.145 0.000   200 0.140
BXBZP8 24/09/2015 Put 10.870 1.735 1.735 0.000   0 1.725
BXBWQ9 24/09/2015 Call 11.130 0.110 0.110 0.000   0 0.105
BXBWR9 24/09/2015 Put 11.130 1.955 1.955 0.000   0 1.940
BXBSK9 24/09/2015 Call 11.360 0.085 0.085 0.000   200 0.080
BXBSL9 24/09/2015 Put 11.360 2.165 2.165 0.000   0 2.145
BXBWG9 24/09/2015 Call 11.810 0.050 0.050 0.000   200 0.045
BXBWH9 24/09/2015 Put 11.810 2.585 2.585 0.000   0 2.570
BXBKU9 17/12/2015 Call 0.010 9.225 9.225 0.000   0 9.225
BXBJS9 17/12/2015 Call 5.910 3.430 3.430 0.000   0 3.430
BXBJT9 17/12/2015 Put 5.910 0.015 0.015 0.000   0 0.020
BXBJO9 17/12/2015 Call 6.360 2.990 2.990 0.000   0 2.995
BXBJP9 17/12/2015 Put 6.360 0.035 0.035 0.000   0 0.040
BXBYT8 17/12/2015 Call 6.800 2.570 2.570 0.000   0 2.575
BXBYU8 17/12/2015 Put 6.800 0.070 0.070 0.000   60 0.080
BXBJU9 17/12/2015 Call 6.820 2.555 2.555 0.000   0 2.560
BXBJV9 17/12/2015 Put 6.820 0.070 0.070 0.000   0 0.080
BXBJY9 17/12/2015 Call 7.270 2.150 2.150 0.000   0 2.155
BXBJZ9 17/12/2015 Put 7.270 0.130 0.130 0.000   31 0.140
BXBJQ9 17/12/2015 Call 7.720 1.770 1.770 0.000   50 1.780
BXBJR9 17/12/2015 Put 7.720 0.215 0.215 0.000   0 0.225
BXBJW9 17/12/2015 Call 8.180 1.420 1.420 0.000   360 1.430
BXBJX9 17/12/2015 Put 8.180 0.330 0.330 0.000   0 0.335
BXBJK9 17/12/2015 Call 8.630 1.115 1.115 0.000   0 1.120
BXBJL9 17/12/2015 Put 8.630 0.475 0.475 0.000   31 0.480
BXBK19 17/12/2015 Call 9.090 0.845 0.845 0.000   0 0.850
BXBK29 17/12/2015 Put 9.090 0.665 0.665 0.000   0 0.665
BXBJM9 17/12/2015 Call 9.540 0.620 0.620 0.000   54 0.625
BXBJN9 17/12/2015 Put 9.540 0.890 0.890 0.000   0 0.890
BXBLA9 17/12/2015 Call 9.990 0.440 0.440 0.000   0 0.445
BXBLB9 17/12/2015 Put 9.990 1.160 1.160 0.000   0 1.155
BXBME9 17/12/2015 Call 10.450 0.295 0.295 0.000   0 0.300
BXBMF9 17/12/2015 Put 10.450 1.475 1.475 0.000   0 1.470
BXBZQ8 17/12/2015 Call 10.870 0.205 0.205 0.000   0 0.205
BXBZR8 17/12/2015 Put 10.870 1.805 1.805 0.000   0 1.795
BXBSM9 17/12/2015 Call 11.360 0.130 0.130 0.000   0 0.125
BXBSN9 17/12/2015 Put 11.360 2.220 2.220 0.000   0 2.205
BXBWI9 17/12/2015 Call 11.810 0.085 0.085 0.000   0 0.080
BXBWJ9 17/12/2015 Put 11.810 2.620 2.620 0.000   0 2.610
BXBXU9 23/03/2016 Call 7.000 2.395 2.395 0.000   0 2.405
BXBXV9 23/03/2016 Put 7.000 0.130 0.130 0.000   0 0.145
BXBXI9 23/03/2016 Call 7.500 1.970 1.970 0.000   0 1.985
BXBXJ9 23/03/2016 Put 7.500 0.225 0.225 0.000   0 0.240
BXBXB9 23/03/2016 Call 8.000 1.585 1.585 0.000   0 1.600
BXBXC9 23/03/2016 Put 8.000 0.350 0.350 0.000   0 0.360
BXBX99 23/03/2016 Call 8.500 1.250 1.250 0.000   0 1.255
BXBXA9 23/03/2016 Put 8.500 0.515 0.515 0.000   0 0.525
BXBX59 23/03/2016 Call 9.000 0.955 0.955 0.000   0 0.955
BXBX69 23/03/2016 Put 9.000 0.720 0.720 0.000   0 0.725
BXBX79 23/03/2016 Call 9.500 0.705 0.705 0.000   0 0.705
BXBX89 23/03/2016 Put 9.500 0.970 0.970 0.000   0 0.970
BXBWY9 23/03/2016 Call 10.000 0.500 0.500 0.000   0 0.505
BXBWZ9 23/03/2016 Put 10.000 1.265 1.265 0.000   0 1.260
BXBX39 23/03/2016 Call 10.500 0.345 0.345 0.000   0 0.345
BXBX49 23/03/2016 Put 10.500 1.610 1.610 0.000   0 1.595
BXBXD9 23/03/2016 Call 11.000 0.235 0.235 0.000   0 0.230
BXBXF9 23/03/2016 Put 11.000 1.995 1.995 0.000   0 1.970
BXBX19 23/03/2016 Call 11.500 0.155 0.155 0.000   0 0.150
BXBX29 23/03/2016 Put 11.500 2.410 2.410 0.000   0 2.380
BXBXG9 23/03/2016 Call 12.000 0.105 0.105 0.000   0 0.100
BXBXH9 23/03/2016 Put 12.000 2.850 2.850 0.000   0 2.820
BXBRV9 23/06/2016 Call 5.910 3.435 3.435 0.000   0 3.435
BXBRW9 23/06/2016 Put 5.910 0.040 0.040 0.000   0 0.045
BXBQ99 23/06/2016 Call 6.360 3.000 3.000 0.000   0 3.000
BXBQA9 23/06/2016 Put 6.360 0.075 0.075 0.000   0 0.090
BXBYV8 23/06/2016 Call 6.800 2.590 2.590 0.000   0 2.600
BXBYW8 23/06/2016 Put 6.800 0.135 0.135 0.000   0 0.145
BXBPW9 23/06/2016 Call 6.820 2.575 2.575 0.000   0 2.580
BXBPX9 23/06/2016 Put 6.820 0.135 0.135 0.000   0 0.150
BXBPQ9 23/06/2016 Call 7.270 2.185 2.185 0.000   0 2.195
BXBPR9 23/06/2016 Put 7.270 0.215 0.215 0.000   0 0.230
BXBQ39 23/06/2016 Call 7.720 1.835 1.835 0.000   0 1.845
BXBQ49 23/06/2016 Put 7.720 0.325 0.325 0.000   50 0.335
BXBPU9 23/06/2016 Call 8.180 1.510 1.510 0.000   0 1.515
BXBPV9 23/06/2016 Put 8.180 0.460 0.460 0.000   0 0.465
BXBQ59 23/06/2016 Call 8.630 1.145 1.285 0.000   1,711 1.230
BXBQ69 23/06/2016 Put 8.630 0.620 0.620 0.000   0 0.625
BXBPS9 23/06/2016 Call 9.090 0.965 0.965 0.000   0 0.970
BXBPT9 23/06/2016 Put 9.090 0.820 0.820 0.000   0 0.825
BXBQ19 23/06/2016 Call 9.540 0.750 0.750 0.000   0 0.755
BXBQ29 23/06/2016 Put 9.540 1.050 1.050 0.000   0 1.050
BXBQ79 23/06/2016 Call 9.990 0.570 0.570 0.000   0 0.575
BXBQ89 23/06/2016 Put 9.990 1.310 1.310 0.000   0 1.310
BXBPY9 23/06/2016 Call 10.450 0.420 0.420 0.000   0 0.425
BXBPZ9 23/06/2016 Put 10.450 1.610 1.610 0.000   0 1.610
BXBZS8 23/06/2016 Call 10.870 0.310 0.310 0.000   0 0.315
BXBZT8 23/06/2016 Put 10.870 1.910 1.910 0.000   0 1.915
BXBEP9 22/12/2016 Call 6.500 2.870 2.870 0.000   0 2.885
BXBEQ9 22/12/2016 Put 6.500 0.145 0.145 0.000   0 0.160
BXBZU8 22/12/2016 Call 7.000 2.435 2.435 0.000   0 2.455
BXBZV8 22/12/2016 Put 7.000 0.240 0.240 0.000   0 0.260
BXBB49 22/12/2016 Call 7.500 2.045 2.045 0.000   0 2.065
BXBB59 22/12/2016 Put 7.500 0.365 0.365 0.000   24 0.380
BXBZY8 22/12/2016 Call 8.000 1.700 1.700 0.000   0 1.715
BXBB19 22/12/2016 Put 8.000 0.520 0.520 0.000   0 0.530
BXBB89 22/12/2016 Call 8.500 1.395 1.395 0.000   0 1.400
BXBB99 22/12/2016 Put 8.500 0.705 0.705 0.000   20 0.710
BXBZW8 22/12/2016 Call 9.000 1.125 1.125 0.000   0 1.125
BXBZX8 22/12/2016 Put 9.000 0.920 0.920 0.000   0 0.920
BXBBH9 22/12/2016 Call 9.500 0.890 0.890 0.000   0 0.890
BXBBI9 22/12/2016 Put 9.500 1.170 1.170 0.000   0 1.170
BXBB29 22/12/2016 Call 10.000 0.695 0.695 0.000   0 0.690
BXBB39 22/12/2016 Put 10.000 1.450 1.450 0.000   0 1.450
BXBBF9 22/12/2016 Call 10.500 0.535 0.535 0.000   0 0.525
BXBBG9 22/12/2016 Put 10.500 1.770 1.770 0.000   0 1.770
BXBB69 22/12/2016 Call 11.000 0.410 0.410 0.000   0 0.395
BXBB79 22/12/2016 Put 11.000 2.125 2.125 0.000   25 2.115
BXBET9 22/12/2016 Call 11.500 0.315 0.315 0.000   0 0.290
BXBEU9 22/12/2016 Put 11.500 2.510 2.510 0.000   0 2.485

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.