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 12.610 Down -0.010 12.490 12.700 12.620 12.720 12.500 1,937,404 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBVC8 24/01/2017 Call 0.010 12.605 12.605 0.000   0 12.605
BXBCM9 24/01/2017 Call 9.250 3.365 3.365 0.000   0 3.365
BXBCL9 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
BXBCJ9 24/01/2017 Call 9.260 3.355 3.355 0.000   0 3.355
BXBCK9 24/01/2017 Put 9.260 0.000 0.000 0.000   0 0.000
BXBCR9 24/01/2017 Call 9.500 3.115 3.115 0.000   0 3.115
BXBCS9 24/01/2017 Put 9.500 0.000 0.000 0.000   0 0.000
BXBXN8 24/01/2017 Call 9.750 2.865 2.865 0.000   0 2.865
BXBXO8 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
BXBXP8 24/01/2017 Call 10.000 2.620 2.620 0.000   0 2.620
BXBXQ8 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
BXBXA8 24/01/2017 Call 10.250 2.370 2.370 0.000   0 2.370
BXBXB8 24/01/2017 Put 10.250 0.000 0.000 0.000   0 0.000
BXBX68 24/01/2017 Call 10.500 2.120 2.120 0.000   0 2.120
BXBX78 24/01/2017 Put 10.500 0.000 0.000 0.000   0 0.000
BXBYB8 24/01/2017 Call 10.510 2.110 2.110 0.000   0 2.110
BXBYC8 24/01/2017 Put 10.510 0.000 0.000 0.000   0 0.000
BXBX28 24/01/2017 Call 10.750 1.870 1.870 0.000   0 1.870
BXBX38 24/01/2017 Put 10.750 0.000 0.000 0.000   0 0.000
BXBVH8 24/01/2017 Call 11.000 1.620 1.620 0.000   0 1.620
BXBVI8 24/01/2017 Put 11.000 0.000 0.000 0.000   0 0.000
BXBVF8 24/01/2017 Call 11.250 1.370 1.370 0.000   0 1.370
BXBVG8 24/01/2017 Put 11.250 0.000 0.000 0.000   0 0.000
BXBVD8 24/01/2017 Call 11.500 1.120 1.120 0.000   0 1.120
BXBVE8 24/01/2017 Put 11.500 0.000 0.000 0.000   0 0.000
BXBUR8 24/01/2017 Call 11.750 0.875 0.875 0.000   0 0.875
BXBUS8 24/01/2017 Put 11.750 0.001 0.001 0.000   0 0.001
BXBDQ9 24/01/2017 Call 11.760 0.865 0.865 0.000   0 0.865
BXBDR9 24/01/2017 Put 11.760 0.001 0.001 0.000   0 0.001
BXBUN8 24/01/2017 Call 12.000 0.630 0.630 0.000   0 0.630
BXBUO8 24/01/2017 Put 12.000 0.007 0.007 0.000   0 0.007
BXBDS9 24/01/2017 Call 12.010 0.625 0.625 0.000   0 0.625
BXBDT9 24/01/2017 Put 12.010 0.007 0.007 0.000   0 0.007
BXBV68 24/01/2017 Call 12.250 0.405 0.405 0.000   0 0.405
BXBV78 24/01/2017 Put 12.250 0.030 0.030 0.000   0 0.030
BXBUX8 24/01/2017 Call 12.500 0.215 0.215 0.220 100 0 0.215
BXBUY8 24/01/2017 Put 12.500 0.095 0.095 0.000   0 0.095
BXBCN9 24/01/2017 Call 12.510 0.210 0.210 0.000   0 0.210
BXBCO9 24/01/2017 Put 12.510 0.100 0.100 0.000   0 0.100
BXBUH8 24/01/2017 Call 12.750 0.085 0.085 0.000   0 0.085
BXBUI8 24/01/2017 Put 12.750 0.230 0.230 0.000   0 0.230
BXBDW9 24/01/2017 Call 12.760 0.085 0.085 0.000   0 0.085
BXBDX9 24/01/2017 Put 12.760 0.235 0.235 0.000   0 0.235
BXBUZ8 24/01/2017 Call 13.000 0.025 0.025 0.000   0 0.025
BXBV18 24/01/2017 Put 13.000 0.420 0.420 0.000   0 0.420
BXBE49 24/01/2017 Call 13.010 0.025 0.025 0.000   0 0.025
BXBE39 24/01/2017 Put 13.010 0.430 0.430 0.000   0 0.430
BXBV88 24/01/2017 Call 13.250 0.005 0.005 0.000   0 0.005
BXBV98 24/01/2017 Put 13.250 0.650 0.650 0.000   0 0.650
BXBUV8 24/01/2017 Call 13.500 0.001 0.001 0.000   0 0.001
BXBUW8 24/01/2017 Put 13.500 0.895 0.895 0.000   0 0.895
BXBUJ8 24/01/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBUK8 24/01/2017 Put 13.750 1.140 1.140 0.000   0 1.140
BXBV28 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBV38 24/01/2017 Put 14.000 1.390 1.390 0.000   0 1.390
BXBVA8 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBVB8 24/01/2017 Put 14.250 1.640 1.640 0.000   0 1.640
BXBUP8 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBUQ8 24/01/2017 Put 14.500 1.890 1.890 0.000   0 1.890
BXBUL8 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
BXBUM8 24/01/2017 Put 14.750 2.140 2.140 0.000   0 2.140
BXBV48 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBV58 24/01/2017 Put 15.000 2.390 2.390 0.000   0 2.390
BXBUT8 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBUU8 24/01/2017 Put 15.500 2.890 2.890 0.000   0 2.890
BXBX18 23/02/2017 Call 0.010 12.620 12.620 0.000   0 12.620
BXBD49 23/02/2017 Call 9.250 3.385 3.385 0.000   0 3.385
BXBD59 23/02/2017 Put 9.250 0.000 0.000 0.000   0 0.000
BXBCT9 23/02/2017 Call 9.500 3.140 3.140 0.000   0 3.140
BXBCU9 23/02/2017 Put 9.500 0.000 0.000 0.000   0 0.000
BXBXR8 23/02/2017 Call 9.750 2.890 2.890 0.000   0 2.890
BXBXS8 23/02/2017 Put 9.750 0.000 0.000 0.000   0 0.000
BXBXT8 23/02/2017 Call 10.000 2.645 2.645 0.000   0 2.645
BXBXU8 23/02/2017 Put 10.000 0.000 0.000 0.000   0 0.000
BXBXC8 23/02/2017 Call 10.250 2.395 2.395 0.000   0 2.395
BXBXD8 23/02/2017 Put 10.250 0.001 0.001 0.000   0 0.001
BXBX88 23/02/2017 Call 10.500 2.150 2.150 0.000   0 2.150
BXBX98 23/02/2017 Put 10.500 0.003 0.003 0.000   0 0.003
BXBX48 23/02/2017 Call 10.750 1.905 1.905 0.000   0 1.905
BXBX58 23/02/2017 Put 10.750 0.006 0.006 0.000   0 0.006
BXBWC8 23/02/2017 Call 11.000 1.660 1.660 0.000   0 1.660
BXBWD8 23/02/2017 Put 11.000 0.015 0.015 0.000   0 0.015
BXBWS8 23/02/2017 Call 11.250 1.420 1.420 0.000   0 1.420
BXBWT8 23/02/2017 Put 11.250 0.025 0.025 0.000   0 0.025
BXBWG8 23/02/2017 Call 11.500 1.185 1.185 0.000   0 1.185
BXBWH8 23/02/2017 Put 11.500 0.045 0.045 0.000 40 0 0.045
BXBW88 23/02/2017 Call 11.750 0.960 0.960 0.000   0 0.960
BXBW98 23/02/2017 Put 11.750 0.075 0.075 0.000   0 0.075
BXBIV9 23/02/2017 Call 11.760 0.950 0.950 0.000   0 0.950
BXBIW9 23/02/2017 Put 11.760 0.075 0.075 0.000   0 0.075
BXBWW8 23/02/2017 Call 12.000 0.750 0.750 0.000   0 0.750
BXBWX8 23/02/2017 Put 12.000 0.115 0.115 0.000   0 0.115
BXBJ49 23/02/2017 Call 12.010 0.740 0.740 0.000   0 0.740
BXBJ59 23/02/2017 Put 12.010 0.120 0.120 0.000   0 0.120
BXBWK8 23/02/2017 Call 12.250 0.560 0.560 0.000   0 0.560
BXBWL8 23/02/2017 Put 12.250 0.180 0.180 0.000   0 0.180
BXBIY9 23/02/2017 Call 12.260 0.555 0.555 0.000   0 0.555
BXBIX9 23/02/2017 Put 12.260 0.180 0.180 0.000   0 0.180
BXBWE8 23/02/2017 Call 12.500 0.400 0.400 0.000   0 0.400
BXBWF8 23/02/2017 Put 12.500 0.270 0.270 0.000   0 0.270
BXBIZ9 23/02/2017 Call 12.510 0.395 0.395 0.000   0 0.395
BXBJ19 23/02/2017 Put 12.510 0.270 0.270 0.000   0 0.270
BXBW68 23/02/2017 Call 12.750 0.270 0.270 0.000   0 0.270
BXBW78 23/02/2017 Put 12.750 0.385 0.385 0.000   0 0.385
BXBDZ9 23/02/2017 Call 12.760 0.265 0.265 0.000   0 0.265
BXBDY9 23/02/2017 Put 12.760 0.390 0.390 0.000   0 0.390
BXBWQ8 23/02/2017 Call 13.000 0.170 0.170 0.000   0 0.170
BXBWR8 23/02/2017 Put 13.000 0.540 0.540 0.000   0 0.540
BXBE19 23/02/2017 Call 13.010 0.165 0.165 0.000   0 0.165
BXBE29 23/02/2017 Put 13.010 0.545 0.545 0.000   0 0.545
BXBWM8 23/02/2017 Call 13.250 0.100 0.100 0.000 40 0 0.100
BXBWN8 23/02/2017 Put 13.250 0.725 0.725 0.000   0 0.725
BXBWY8 23/02/2017 Call 13.500 0.055 0.055 0.000   0 0.055
BXBWZ8 23/02/2017 Put 13.500 0.930 0.930 0.000   0 0.930
BXBWA8 23/02/2017 Call 13.750 0.030 0.030 0.000   0 0.030
BXBWB8 23/02/2017 Put 13.750 1.160 1.160 0.000   0 1.160
BXBWU8 23/02/2017 Call 14.000 0.015 0.015 0.000   0 0.015
BXBWV8 23/02/2017 Put 14.000 1.395 1.395 0.000   0 1.395
BXBWO8 23/02/2017 Call 14.250 0.007 0.007 0.000   0 0.007
BXBWP8 23/02/2017 Put 14.250 1.640 1.640 0.000   0 1.640
BXBWI8 23/02/2017 Call 14.500 0.003 0.003 0.000   0 0.003
BXBWJ8 23/02/2017 Put 14.500 1.890 1.890 0.000   0 1.890
BXBMD8 30/03/2017 Call 0.010 12.490 12.490 0.000   0 12.490
BXBX47 30/03/2017 Call 7.500 5.130 5.130 0.000   0 5.130
BXBX57 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
BXBWX7 30/03/2017 Call 8.000 4.630 4.630 0.000   0 4.630
BXBWY7 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BXBWP7 30/03/2017 Call 8.500 4.135 4.135 0.000   0 4.135
BXBWQ7 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BXBX27 30/03/2017 Call 9.000 3.635 3.635 0.000   0 3.635
BXBX37 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
BXBD69 30/03/2017 Call 9.250 3.390 3.390 0.000   0 3.390
BXBD79 30/03/2017 Put 9.250 0.001 0.001 0.000   0 0.001
BXBWN7 30/03/2017 Call 9.500 3.140 3.140 0.000   0 3.140
BXBWO7 30/03/2017 Put 9.500 0.002 0.002 0.000   0 0.002
BXBXV8 30/03/2017 Call 9.750 2.895 2.895 0.000   0 2.895
BXBXW8 30/03/2017 Put 9.750 0.003 0.003 0.000   0 0.003
BXBWZ7 30/03/2017 Call 10.000 2.650 2.650 0.000   0 2.650
BXBX17 30/03/2017 Put 10.000 0.007 0.007 0.000   0 0.007
BXBMK8 30/03/2017 Call 10.250 2.400 2.400 0.000   0 2.400
BXBML8 30/03/2017 Put 10.250 0.015 0.015 0.000   0 0.015
BXBWL7 30/03/2017 Call 10.500 2.160 2.160 0.000   0 2.160
BXBWM7 30/03/2017 Put 10.500 0.020 0.020 0.000   0 0.020
BXBFP9 30/03/2017 Call 10.510 2.035 2.035 0.000   0 2.035
BXBFQ9 30/03/2017 Put 10.510 0.025 0.025 0.000   0 0.025
BXBLR8 30/03/2017 Call 10.750 1.915 1.915 0.000   0 1.915
BXBLS8 30/03/2017 Put 10.750 0.035 0.035 0.000   0 0.035
BXBFS9 30/03/2017 Call 10.760 1.800 1.800 0.000   0 1.800
BXBFR9 30/03/2017 Put 10.760 0.035 0.035 0.000   0 0.035
BXBWV7 30/03/2017 Call 11.000 1.680 1.680 0.000   0 1.680
BXBWW7 30/03/2017 Put 11.000 0.055 0.055 0.065 240 0 0.055
BXBFT9 30/03/2017 Call 11.010 1.565 1.565 0.000   0 1.565
BXBFU9 30/03/2017 Put 11.010 0.060 0.060 0.080 10 0 0.060
BXBLH8 30/03/2017 Call 11.250 1.445 1.445 0.000   0 1.445
BXBLI8 30/03/2017 Put 11.250 0.085 0.085 0.000   0 0.085
BXBFW9 30/03/2017 Call 11.260 1.345 1.345 0.000   0 1.345
BXBFV9 30/03/2017 Put 11.260 0.085 0.085 0.000   0 0.085
BXBWR7 30/03/2017 Call 11.500 1.225 1.225 0.000   0 1.225
BXBWS7 30/03/2017 Put 11.500 0.125 0.125 0.000   0 0.125
BXBFX9 30/03/2017 Call 11.510 1.130 1.130 0.000   0 1.130
BXBFY9 30/03/2017 Put 11.510 0.125 0.125 0.000   0 0.125
BXBLL8 30/03/2017 Call 11.750 1.010 1.010 0.000   0 1.010
BXBLM8 30/03/2017 Put 11.750 0.175 0.175 0.000   0 0.175
BXBUD8 30/03/2017 Call 11.760 0.925 0.925 0.000   0 0.925
BXBUE8 30/03/2017 Put 11.760 0.175 0.175 0.000   0 0.175
BXBWT7 30/03/2017 Call 12.000 0.810 0.810 0.000   0 0.810
BXBWU7 30/03/2017 Put 12.000 0.240 0.240 0.000   0 0.240
BXBLF8 30/03/2017 Call 12.250 0.635 0.635 0.000   0 0.635
BXBLG8 30/03/2017 Put 12.250 0.330 0.330 0.000   0 0.330
BXBJ29 30/03/2017 Call 12.260 0.575 0.575 0.000   0 0.575
BXBJ39 30/03/2017 Put 12.260 0.330 0.330 0.000   0 0.330
BXBX87 30/03/2017 Call 12.500 0.480 0.480 0.000   0 0.480
BXBX97 30/03/2017 Put 12.500 0.435 0.435 0.000   0 0.435
BXBNY8 30/03/2017 Call 12.510 0.435 0.435 0.000   0 0.435
BXBNZ8 30/03/2017 Put 12.510 0.440 0.440 0.440 10 0 0.440
BXBLN8 30/03/2017 Call 12.750 0.350 0.350 0.000   0 0.350
BXBLO8 30/03/2017 Put 12.750 0.570 0.570 0.000   0 0.570
BXBYJ7 30/03/2017 Call 13.000 0.245 0.245 0.000   0 0.245
BXBYK7 30/03/2017 Put 13.000 0.725 0.725 0.000   0 0.725
BXBP28 30/03/2017 Call 13.010 0.225 0.225 0.000   0 0.225
BXBP18 30/03/2017 Put 13.010 0.725 0.725 0.000   0 0.725
BXBLJ8 30/03/2017 Call 13.250 0.170 0.170 0.000   0 0.170
BXBLK8 30/03/2017 Put 13.250 0.905 0.905 0.000   0 0.905
BXBD88 30/03/2017 Call 13.500 0.115 0.115 0.000   0 0.115
BXBD98 30/03/2017 Put 13.500 1.105 1.105 0.000   0 1.105
BXBLP8 30/03/2017 Call 13.750 0.075 0.075 0.000   0 0.075
BXBLQ8 30/03/2017 Put 13.750 1.320 1.320 0.000   0 1.320
BXBGL8 30/03/2017 Call 14.000 0.050 0.050 0.000   0 0.050
BXBGM8 30/03/2017 Put 14.000 1.545 1.545 0.000   0 1.545
BXBMO8 30/03/2017 Call 14.250 0.035 0.035 0.000   0 0.035
BXBMP8 30/03/2017 Put 14.250 1.780 1.780 0.000   0 1.780
BXBJC8 30/03/2017 Call 14.500 0.020 0.020 0.000   0 0.020
BXBJD8 30/03/2017 Put 14.500 2.020 2.020 0.000   0 2.020
BXBPR8 30/03/2017 Call 14.750 0.015 0.015 0.000   0 0.015
BXBPS8 30/03/2017 Put 14.750 2.265 2.265 0.000   0 2.265
BXBKJ8 30/03/2017 Call 15.000 0.009 0.009 0.000   0 0.009
BXBKK8 30/03/2017 Put 15.000 2.510 2.510 0.000   0 2.510
BXBU38 30/03/2017 Call 15.500 0.003 0.003 0.000   0 0.003
BXBU48 30/03/2017 Put 15.500 3.005 3.005 0.000   0 3.005
BXBCI9 27/04/2017 Call 0.010 12.510 12.510 0.000   0 12.510
BXBD89 27/04/2017 Call 9.250 3.395 3.395 0.000   0 3.395
BXBD99 27/04/2017 Put 9.250 0.003 0.003 0.000   0 0.003
BXBCV9 27/04/2017 Call 9.500 3.145 3.145 0.000   0 3.145
BXBCW9 27/04/2017 Put 9.500 0.005 0.005 0.000   0 0.005
BXBZQ8 27/04/2017 Call 9.750 2.900 2.900 0.000   0 2.900
BXBZR8 27/04/2017 Put 9.750 0.010 0.010 0.000   0 0.010
BXBZS8 27/04/2017 Call 10.000 2.650 2.650 0.000   0 2.650
BXBZT8 27/04/2017 Put 10.000 0.015 0.015 0.000   0 0.015
BXBBJ9 27/04/2017 Call 10.250 2.405 2.405 0.000   0 2.405
BXBBK9 27/04/2017 Put 10.250 0.030 0.030 0.000   0 0.030
BXBBL9 27/04/2017 Call 10.500 2.165 2.165 0.000   0 2.165
BXBBM9 27/04/2017 Put 10.500 0.045 0.045 0.000   0 0.045
BXBBO9 27/04/2017 Call 10.750 1.925 1.925 0.000   0 1.925
BXBBP9 27/04/2017 Put 10.750 0.065 0.065 0.000   0 0.065
BXBBQ9 27/04/2017 Call 11.000 1.690 1.690 0.000   0 1.690
BXBBR9 27/04/2017 Put 11.000 0.095 0.095 0.000   0 0.095
BXBBS9 27/04/2017 Call 11.250 1.465 1.465 0.000   0 1.465
BXBBT9 27/04/2017 Put 11.250 0.130 0.130 0.000   0 0.130
BXBBU9 27/04/2017 Call 11.500 1.245 1.245 0.000   0 1.245
BXBBV9 27/04/2017 Put 11.500 0.170 0.170 0.000   0 0.170
BXBBW9 27/04/2017 Call 11.750 1.040 1.040 0.000   0 1.040
BXBBX9 27/04/2017 Put 11.750 0.230 0.230 0.000   0 0.230
BXBBY9 27/04/2017 Call 12.000 0.850 0.850 0.000   0 0.850
BXBBZ9 27/04/2017 Put 12.000 0.300 0.300 0.000   0 0.300
BXBG29 27/04/2017 Call 12.010 0.810 0.810 0.000   0 0.810
BXBG39 27/04/2017 Put 12.010 0.300 0.300 0.000   0 0.300
BXBC19 27/04/2017 Call 12.250 0.680 0.680 0.000   0 0.680
BXBC29 27/04/2017 Put 12.250 0.385 0.385 0.000   0 0.385
BXBG59 27/04/2017 Call 12.260 0.650 0.650 0.000   0 0.650
BXBG49 27/04/2017 Put 12.260 0.385 0.385 0.000   0 0.385
BXBC39 27/04/2017 Call 12.500 0.530 0.530 0.000   0 0.530
BXBC49 27/04/2017 Put 12.500 0.495 0.495 0.000   0 0.495
BXBC59 27/04/2017 Call 12.750 0.400 0.400 0.000   0 0.400
BXBC69 27/04/2017 Put 12.750 0.625 0.625 0.000   0 0.625
BXBC79 27/04/2017 Call 13.000 0.300 0.300 0.000   0 0.300
BXBC89 27/04/2017 Put 13.000 0.775 0.775 0.000   0 0.775
BXBC99 27/04/2017 Call 13.250 0.220 0.220 0.000   0 0.220
BXBCF9 27/04/2017 Put 13.250 0.950 0.950 0.000   0 0.950
BXBDO9 27/04/2017 Call 13.500 0.155 0.155 0.000   0 0.155
BXBDP9 27/04/2017 Put 13.500 1.140 1.140 0.000   0 1.140
BXBE79 27/04/2017 Call 13.750 0.110 0.110 0.000   0 0.110
BXBE89 27/04/2017 Put 13.750 1.345 1.345 0.000   0 1.345
BXBE99 27/04/2017 Call 14.000 0.075 0.075 0.000   0 0.075
BXBEF9 27/04/2017 Put 14.000 1.565 1.565 0.000   0 1.565
BXBIJ9 27/04/2017 Call 14.250 0.055 0.055 0.000   0 0.055
BXBIK9 27/04/2017 Put 14.250 1.795 1.795 0.000   0 1.795
BXBJ89 27/04/2017 Call 14.500 0.040 0.040 0.000   0 0.040
BXBJ99 27/04/2017 Put 14.500 2.030 2.030 0.000   0 2.030
BXBFK9 25/05/2017 Call 0.010 12.530 12.530 0.000   0 12.530
BXBFZ9 25/05/2017 Call 9.750 2.900 2.900 0.000   0 2.900
BXBG19 25/05/2017 Put 9.750 0.025 0.025 0.000   0 0.025
BXBFN9 25/05/2017 Call 10.000 2.655 2.655 0.000   0 2.655
BXBFO9 25/05/2017 Put 10.000 0.040 0.040 0.000   0 0.040
BXBFL9 25/05/2017 Call 10.250 2.410 2.410 0.000   0 2.410
BXBFM9 25/05/2017 Put 10.250 0.055 0.055 0.000   0 0.055
BXBEG9 25/05/2017 Call 10.500 2.170 2.170 0.000   0 2.170
BXBEH9 25/05/2017 Put 10.500 0.075 0.075 0.000   0 0.075
BXBEI9 25/05/2017 Call 10.750 1.935 1.935 0.000   0 1.935
BXBEJ9 25/05/2017 Put 10.750 0.100 0.100 0.000   0 0.100
BXBEK9 25/05/2017 Call 11.000 1.710 1.710 0.000   0 1.710
BXBEL9 25/05/2017 Put 11.000 0.130 0.130 0.000   0 0.130
BXBEM9 25/05/2017 Call 11.250 1.485 1.485 0.000   0 1.485
BXBEN9 25/05/2017 Put 11.250 0.170 0.170 0.000   0 0.170
BXBEO9 25/05/2017 Call 11.500 1.280 1.280 0.000   0 1.280
BXBER9 25/05/2017 Put 11.500 0.220 0.220 0.000   0 0.220
BXBES9 25/05/2017 Call 11.750 1.085 1.085 0.000   0 1.085
BXBEV9 25/05/2017 Put 11.750 0.280 0.280 0.000   0 0.280
BXBEW9 25/05/2017 Call 12.000 0.905 0.905 0.000   0 0.905
BXBEX9 25/05/2017 Put 12.000 0.355 0.355 0.000   0 0.355
BXBEY9 25/05/2017 Call 12.250 0.740 0.740 0.000   0 0.740
BXBEZ9 25/05/2017 Put 12.250 0.445 0.445 0.000   0 0.445
BXBF19 25/05/2017 Call 12.500 0.595 0.595 0.000   0 0.595
BXBF29 25/05/2017 Put 12.500 0.555 0.555 0.000   0 0.555
BXBF39 25/05/2017 Call 12.750 0.465 0.465 0.000   0 0.465
BXBF49 25/05/2017 Put 12.750 0.680 0.680 0.000   0 0.680
BXBF59 25/05/2017 Call 13.000 0.360 0.360 0.000   0 0.360
BXBF69 25/05/2017 Put 13.000 0.830 0.830 0.000   0 0.830
BXBF79 25/05/2017 Call 13.250 0.275 0.275 0.000   0 0.275
BXBF89 25/05/2017 Put 13.250 0.995 0.995 0.000   0 0.995
BXBF99 25/05/2017 Call 13.500 0.205 0.205 0.000   0 0.205
BXBFF9 25/05/2017 Put 13.500 1.175 1.175 0.000   0 1.175
BXBFG9 25/05/2017 Call 13.750 0.155 0.155 0.000   0 0.155
BXBFH9 25/05/2017 Put 13.750 1.375 1.375 0.000   0 1.375
BXBFI9 25/05/2017 Call 14.000 0.110 0.110 0.000   0 0.110
BXBFJ9 25/05/2017 Put 14.000 1.585 1.585 0.000   0 1.585
BXBIL9 25/05/2017 Call 14.250 0.080 0.080 0.000   0 0.080
BXBIM9 25/05/2017 Put 14.250 1.805 1.805 0.000   0 1.805
BXBJA9 25/05/2017 Call 14.500 0.055 0.055 0.000   0 0.055
BXBJB9 25/05/2017 Put 14.500 2.035 2.035 0.000   0 2.035
BXBS88 29/06/2017 Call 0.010 12.560 12.560 0.000   0 12.560
BXBFI8 29/06/2017 Call 8.000 4.635 4.635 0.000   0 4.635
BXBFJ8 29/06/2017 Put 8.000 0.002 0.002 0.000   0 0.002
BXBDY8 29/06/2017 Call 8.500 4.135 4.135 0.000   0 4.135
BXBDZ8 29/06/2017 Put 8.500 0.006 0.006 0.000   0 0.006
BXBD28 29/06/2017 Call 9.000 3.640 3.640 0.000   0 3.640
BXBD38 29/06/2017 Put 9.000 0.015 0.015 0.000   0 0.015
BXBDK9 29/06/2017 Call 9.250 3.395 3.395 0.000   0 3.395
BXBDL9 29/06/2017 Put 9.250 0.025 0.025 0.000   0 0.025
BXBCR8 29/06/2017 Call 9.500 3.155 3.155 0.000   0 3.155
BXBCS8 29/06/2017 Put 9.500 0.035 0.035 0.000   0 0.035
BXBXY8 29/06/2017 Call 9.750 2.915 2.915 0.000   0 2.915
BXBXZ8 29/06/2017 Put 9.750 0.050 0.050 0.000   0 0.050
BXBCZ8 29/06/2017 Call 10.000 2.675 2.675 0.000   0 2.675
BXBD18 29/06/2017 Put 10.000 0.065 0.065 0.000   0 0.065
BXBSF8 29/06/2017 Call 10.250 2.440 2.440 0.000   0 2.440
BXBSG8 29/06/2017 Put 10.250 0.085 0.085 0.000   0 0.085
BXBCT8 29/06/2017 Call 10.500 2.205 2.205 0.000   0 2.205
BXBCU8 29/06/2017 Put 10.500 0.110 0.110 0.000   0 0.110
BXBJ69 29/06/2017 Call 10.510 2.165 2.165 0.000   0 2.165
BXBJ79 29/06/2017 Put 10.510 0.110 0.110 0.000   0 0.110
BXBRJ8 29/06/2017 Call 10.750 1.975 1.975 0.000   0 1.975
BXBRK8 29/06/2017 Put 10.750 0.135 0.135 0.000   0 0.135
BXBCP8 29/06/2017 Call 11.000 1.750 1.750 0.000   0 1.750
BXBCQ8 29/06/2017 Put 11.000 0.170 0.170 0.000   0 0.170
BXBR68 29/06/2017 Call 11.250 1.540 1.540 0.000   0 1.540
BXBR78 29/06/2017 Put 11.250 0.215 0.215 0.000   0 0.215
BXBCV8 29/06/2017 Call 11.500 1.335 1.335 0.000   0 1.335
BXBCW8 29/06/2017 Put 11.500 0.270 0.270 0.000   0 0.270
BXBRL8 29/06/2017 Call 11.750 1.145 1.145 0.000   0 1.145
BXBRM8 29/06/2017 Put 11.750 0.335 0.335 0.000   0 0.335
BXBCN8 29/06/2017 Call 12.000 0.975 0.975 0.000   0 0.975
BXBCO8 29/06/2017 Put 12.000 0.415 0.415 0.000   0 0.415
BXBR48 29/06/2017 Call 12.250 0.815 0.815 0.000   0 0.815
BXBR58 29/06/2017 Put 12.250 0.510 0.510 0.000   0 0.510
BXBCX8 29/06/2017 Call 12.500 0.675 0.675 0.000   0 0.675
BXBCY8 29/06/2017 Put 12.500 0.620 0.620 0.000   0 0.620
BXBRH8 29/06/2017 Call 12.750 0.550 0.550 0.000   0 0.550
BXBRI8 29/06/2017 Put 12.750 0.745 0.745 0.000   0 0.745
BXBCL8 29/06/2017 Call 13.000 0.445 0.445 0.000   0 0.445
BXBCM8 29/06/2017 Put 13.000 0.895 0.895 0.000   0 0.895
BXBR88 29/06/2017 Call 13.250 0.355 0.355 0.000   0 0.355
BXBR98 29/06/2017 Put 13.250 1.055 1.055 0.000   0 1.055
BXBDK8 29/06/2017 Call 13.500 0.280 0.280 0.000   0 0.280
BXBDL8 29/06/2017 Put 13.500 1.230 1.230 0.000   0 1.230
BXBRN8 29/06/2017 Call 13.750 0.215 0.215 0.000   0 0.215
BXBRO8 29/06/2017 Put 13.750 1.420 1.420 0.000   0 1.420
BXBGN8 29/06/2017 Call 14.000 0.165 0.165 0.000   0 0.165
BXBGO8 29/06/2017 Put 14.000 1.625 1.625 0.000   0 1.625
BXBRF8 29/06/2017 Call 14.250 0.125 0.125 0.000   0 0.125
BXBRG8 29/06/2017 Put 14.250 1.840 1.840 0.000   0 1.840
BXBJE8 29/06/2017 Call 14.500 0.095 0.095 0.000   0 0.095
BXBJF8 29/06/2017 Put 14.500 2.065 2.065 0.000   0 2.065
BXBT68 29/06/2017 Call 14.750 0.075 0.075 0.000   0 0.075
BXBT78 29/06/2017 Put 14.750 2.295 2.295 0.000   0 2.295
BXBKL8 29/06/2017 Call 15.000 0.060 0.060 0.000   0 0.060
BXBKM8 29/06/2017 Put 15.000 2.530 2.530 0.000   0 2.530
BXBU58 29/06/2017 Call 15.500 0.040 0.040 0.000   0 0.040
BXBU68 29/06/2017 Put 15.500 3.015 3.015 0.000   0 3.015
BXBZJ8 28/09/2017 Call 0.010 12.475 12.475 0.000   0 12.475
BXBDM9 28/09/2017 Call 9.250 3.410 3.410 0.000   0 3.410
BXBDN9 28/09/2017 Put 9.250 0.070 0.070 0.000   0 0.070
BXBY18 28/09/2017 Call 9.500 3.175 3.175 0.000   0 3.175
BXBY28 28/09/2017 Put 9.500 0.090 0.090 0.000   0 0.090
BXBCG9 28/09/2017 Call 9.750 2.945 2.945 0.000   0 2.945
BXBCH9 28/09/2017 Put 9.750 0.110 0.110 0.000   0 0.110
BXBLY8 28/09/2017 Call 10.000 2.720 2.720 0.000   0 2.720
BXBLZ8 28/09/2017 Put 10.000 0.135 0.135 0.000   0 0.135
BXBYV8 28/09/2017 Call 10.250 2.500 2.500 0.000   0 2.500
BXBYW8 28/09/2017 Put 10.250 0.170 0.170 0.000   0 0.170
BXBLT8 28/09/2017 Call 10.500 2.275 2.275 0.000   0 2.275
BXBLU8 28/09/2017 Put 10.500 0.205 0.205 0.000   0 0.205
BXBIS9 28/09/2017 Call 10.510 2.170 2.170 0.000   0 2.170
BXBIR9 28/09/2017 Put 10.510 0.205 0.205 0.000   0 0.205
BXBYP8 28/09/2017 Call 10.750 2.065 2.065 0.000   0 2.065
BXBYQ8 28/09/2017 Put 10.750 0.255 0.255 0.000   0 0.255
BXBIT9 28/09/2017 Call 10.760 1.965 1.965 0.000   0 1.965
BXBIU9 28/09/2017 Put 10.760 0.250 0.250 0.000   0 0.250
BXBM78 28/09/2017 Call 11.000 1.860 1.860 0.000   0 1.860
BXBM88 28/09/2017 Put 11.000 0.305 0.305 0.000   0 0.305
BXBYJ8 28/09/2017 Call 11.250 1.670 1.670 0.000   0 1.670
BXBYK8 28/09/2017 Put 11.250 0.370 0.370 0.000   0 0.370
BXBM18 28/09/2017 Call 11.500 1.485 1.485 0.000   0 1.485
BXBM28 28/09/2017 Put 11.500 0.440 0.440 0.000   0 0.440
BXBYR8 28/09/2017 Call 11.750 1.315 1.315 0.000   0 1.315
BXBYS8 28/09/2017 Put 11.750 0.525 0.525 0.000   0 0.525
BXBM98 28/09/2017 Call 12.000 1.155 1.155 0.000   0 1.155
BXBMA8 28/09/2017 Put 12.000 0.620 0.620 0.000   0 0.620
BXBYL8 28/09/2017 Call 12.250 1.000 1.000 0.000   0 1.000
BXBYM8 28/09/2017 Put 12.250 0.725 0.725 0.000   0 0.725
BXBM38 28/09/2017 Call 12.500 0.865 0.865 0.000   0 0.865
BXBM48 28/09/2017 Put 12.500 0.845 0.845 0.000   0 0.845
BXBYN8 28/09/2017 Call 12.750 0.740 0.740 0.000   0 0.740
BXBYO8 28/09/2017 Put 12.750 0.970 0.970 0.000   0 0.970
BXBMB8 28/09/2017 Call 13.000 0.630 0.630 0.000   0 0.630
BXBMC8 28/09/2017 Put 13.000 1.110 1.110 0.000   0 1.110
BXBYX8 28/09/2017 Call 13.250 0.530 0.530 0.000   0 0.530
BXBYZ8 28/09/2017 Put 13.250 1.260 1.260 0.000   0 1.260
BXBLW8 28/09/2017 Call 13.500 0.440 0.440 0.000   0 0.440
BXBLX8 28/09/2017 Put 13.500 1.420 1.420 0.000   0 1.420
BXBYT8 28/09/2017 Call 13.750 0.365 0.365 0.000   0 0.365
BXBYU8 28/09/2017 Put 13.750 1.595 1.595 0.000   0 1.595
BXBM58 28/09/2017 Call 14.000 0.295 0.295 0.000   0 0.295
BXBM68 28/09/2017 Put 14.000 1.780 1.780 0.000   0 1.780
BXBIN9 28/09/2017 Call 14.250 0.240 0.240 0.000   0 0.240
BXBIO9 28/09/2017 Put 14.250 1.985 1.985 0.000   0 1.985
BXBMI8 28/09/2017 Call 14.500 0.195 0.195 0.000   0 0.195
BXBMJ8 28/09/2017 Put 14.500 2.195 2.195 0.000   0 2.195
BXBP38 28/09/2017 Call 15.000 0.125 0.125 0.000   0 0.125
BXBP48 28/09/2017 Put 15.000 2.635 2.635 0.000   0 2.635
BXBU78 28/09/2017 Call 16.000 0.045 0.045 0.000   0 0.045
BXBU88 28/09/2017 Put 16.000 3.535 3.535 0.000   0 3.535
BXBII9 21/12/2017 Call 0.010 12.520 12.520 0.000   0 12.520
BXBCX9 21/12/2017 Call 9.000 3.650 3.650 0.000   0 3.650
BXBCY9 21/12/2017 Put 9.000 0.095 0.095 0.000   0 0.095
BXBY38 21/12/2017 Call 9.500 3.185 3.185 0.000   0 3.185
BXBY48 21/12/2017 Put 9.500 0.140 0.140 0.000   0 0.140
BXBS98 21/12/2017 Call 10.000 2.740 2.740 0.000   0 2.740
BXBSA8 21/12/2017 Put 10.000 0.200 0.200 0.000   0 0.200
BXBRT8 21/12/2017 Call 10.500 2.310 2.310 0.000   0 2.310
BXBRU8 21/12/2017 Put 10.500 0.280 0.280 0.000   0 0.280
BXBGS9 21/12/2017 Call 10.750 2.110 2.110 0.000   0 2.110
BXBGT9 21/12/2017 Put 10.750 0.330 0.330 0.000   0 0.330
BXBS68 21/12/2017 Call 11.000 1.920 1.920 0.000   0 1.920
BXBS78 21/12/2017 Put 11.000 0.390 0.390 0.000   0 0.390
BXBGQ9 21/12/2017 Call 11.250 1.735 1.735 0.000   0 1.735
BXBGR9 21/12/2017 Put 11.250 0.455 0.455 0.000   0 0.455
BXBRX8 21/12/2017 Call 11.500 1.565 1.565 0.000   0 1.565
BXBRY8 21/12/2017 Put 11.500 0.535 0.535 0.000   0 0.535
BXBGM9 21/12/2017 Call 11.750 1.400 1.400 0.000   0 1.400
BXBGN9 21/12/2017 Put 11.750 0.615 0.615 0.000   0 0.615
BXBS28 21/12/2017 Call 12.000 1.250 1.250 0.000   0 1.250
BXBS38 21/12/2017 Put 12.000 0.710 0.710 0.000   0 0.710
BXBG69 21/12/2017 Call 12.250 1.105 1.105 0.000   0 1.105
BXBG79 21/12/2017 Put 12.250 0.815 0.815 0.000   0 0.815
BXBRZ8 21/12/2017 Call 12.500 0.975 0.975 0.000   0 0.975
BXBS18 21/12/2017 Put 12.500 0.935 0.935 0.000   0 0.935
BXBGK9 21/12/2017 Call 12.750 0.850 0.850 0.000   0 0.850
BXBGL9 21/12/2017 Put 12.750 1.060 1.060 0.000   0 1.060
BXBS48 21/12/2017 Call 13.000 0.740 0.740 0.000   0 0.740
BXBS58 21/12/2017 Put 13.000 1.200 1.200 0.000   0 1.200
BXBG89 21/12/2017 Call 13.250 0.635 0.635 0.000   0 0.635
BXBG99 21/12/2017 Put 13.250 1.345 1.345 0.000   0 1.345
BXBRP8 21/12/2017 Call 13.500 0.550 0.550 0.000   0 0.550
BXBRQ8 21/12/2017 Put 13.500 1.505 1.505 0.000   0 1.505
BXBGO9 21/12/2017 Call 13.750 0.465 0.465 0.000   0 0.465
BXBGP9 21/12/2017 Put 13.750 1.675 1.675 0.000   0 1.675
BXBRV8 21/12/2017 Call 14.000 0.395 0.395 0.000   0 0.395
BXBRW8 21/12/2017 Put 14.000 1.860 1.860 0.000   0 1.860
BXBIP9 21/12/2017 Call 14.250 0.330 0.330 0.000   0 0.330
BXBIQ9 21/12/2017 Put 14.250 2.050 2.050 0.000   0 2.050
BXBRR8 21/12/2017 Call 14.500 0.280 0.280 0.000   0 0.280
BXBRS8 21/12/2017 Put 14.500 2.260 2.260 0.000   0 2.260
BXBT48 21/12/2017 Call 15.000 0.195 0.195 0.000   0 0.195
BXBT58 21/12/2017 Put 15.000 2.685 2.685 0.000   0 2.685
BXBU98 21/12/2017 Call 16.000 0.095 0.095 0.000   0 0.095
BXBUA8 21/12/2017 Put 16.000 3.560 3.560 0.000   0 3.560
BXBCZ9 28/03/2018 Call 9.000 3.695 3.695 0.000   0 3.695
BXBD19 28/03/2018 Put 9.000 0.145 0.145 0.000   0 0.145
BXBZO8 28/03/2018 Call 9.500 3.260 3.260 0.000   0 3.260
BXBZP8 28/03/2018 Put 9.500 0.210 0.210 0.000   0 0.210
BXBZ38 28/03/2018 Call 10.000 2.845 2.845 0.000   0 2.845
BXBZ48 28/03/2018 Put 10.000 0.295 0.295 0.000   0 0.295
BXBZH8 28/03/2018 Call 10.500 2.445 2.445 0.000   0 2.445
BXBZI8 28/03/2018 Put 10.500 0.390 0.390 0.000   0 0.390
BXBZF8 28/03/2018 Call 11.000 2.070 2.070 0.000   0 2.070
BXBZG8 28/03/2018 Put 11.000 0.515 0.515 0.000   0 0.515
BXBZ98 28/03/2018 Call 11.500 1.730 1.730 0.000   0 1.730
BXBZA8 28/03/2018 Put 11.500 0.670 0.670 0.000   0 0.670
BXBZB8 28/03/2018 Call 12.000 1.415 1.415 0.000   0 1.415
BXBZC8 28/03/2018 Put 12.000 0.850 0.850 0.000   0 0.850
BXBZ78 28/03/2018 Call 12.500 1.135 1.135 0.000   0 1.135
BXBZ88 28/03/2018 Put 12.500 1.070 1.070 0.000   0 1.070
BXBZ18 28/03/2018 Call 13.000 0.895 0.895 0.000   0 0.895
BXBZ28 28/03/2018 Put 13.000 1.320 1.320 0.000   0 1.320
BXBZ58 28/03/2018 Call 13.500 0.685 0.685 0.000   0 0.685
BXBZ68 28/03/2018 Put 13.500 1.610 1.610 0.000   0 1.610
BXBZD8 28/03/2018 Call 14.000 0.510 0.510 0.000   0 0.510
BXBZE8 28/03/2018 Put 14.000 1.940 1.940 0.000   0 1.940
BXBZM8 28/03/2018 Call 14.500 0.375 0.375 0.000   0 0.375
BXBZN8 28/03/2018 Put 14.500 2.300 2.300 0.000   0 2.300
BXBGY9 28/06/2018 Call 10.500 2.520 2.520 0.000   0 2.520
BXBGZ9 28/06/2018 Put 10.500 0.465 0.465 0.000   0 0.465
BXBI99 28/06/2018 Call 11.000 2.160 2.160 0.000   0 2.160
BXBIF9 28/06/2018 Put 11.000 0.595 0.595 0.000   0 0.595
BXBI59 28/06/2018 Call 11.500 1.825 1.825 0.000   0 1.825
BXBI69 28/06/2018 Put 11.500 0.750 0.750 0.000   0 0.750
BXBI19 28/06/2018 Call 12.000 1.525 1.525 0.000   0 1.525
BXBI29 28/06/2018 Put 12.000 0.940 0.940 0.000   0 0.940
BXBI79 28/06/2018 Call 12.500 1.250 1.250 0.000   0 1.250
BXBI89 28/06/2018 Put 12.500 1.160 1.160 0.000   0 1.160
BXBI39 28/06/2018 Call 13.000 1.010 1.010 0.000   0 1.010
BXBI49 28/06/2018 Put 13.000 1.410 1.410 0.000   0 1.410
BXBGW9 28/06/2018 Call 13.500 0.800 0.800 0.000   0 0.800
BXBGX9 28/06/2018 Put 13.500 1.700 1.700 0.000   0 1.700
BXBIG9 28/06/2018 Call 14.000 0.620 0.620 0.000   0 0.620
BXBIH9 28/06/2018 Put 14.000 2.020 2.020 0.000   0 2.020
BXBGU9 28/06/2018 Call 14.500 0.470 0.470 0.000   0 0.470
BXBGV9 28/06/2018 Put 14.500 2.365 2.365 0.000   0 2.365

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.