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 9.720 Down -0.030 9.700 9.800 9.760 9.770 9.630 4,844,272 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKS9 18/12/2014 Call 0.010 9.725 9.725 0.000   25 9.725
BXBV88 18/12/2014 Call 5.000 4.725 4.725 0.000   0 4.725
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 4.275 4.275 0.000   0 4.275
BXBVA8 18/12/2014 Put 5.450 0.000 0.000 0.000   0 0.000
BXBVC8 18/12/2014 Call 5.910 3.820 3.820 0.000   0 3.820
BXBVB8 18/12/2014 Put 5.910 0.000 0.000 0.000   45 0.000
BXBVD8 18/12/2014 Call 6.360 3.370 3.370 0.000   0 3.370
BXBVE8 18/12/2014 Put 6.360 0.000 0.000 0.000   51 0.000
BXBYL8 18/12/2014 Call 6.800 2.930 2.930 0.000   0 2.930
BXBYM8 18/12/2014 Put 6.800 0.000 0.000 0.000   50 0.000
BXBVG8 18/12/2014 Call 6.820 2.910 2.910 0.000   0 2.910
BXBVF8 18/12/2014 Put 6.820 0.000 0.000 0.000   63 0.000
BXBEN9 18/12/2014 Call 7.010 2.720 2.720 0.000   1,124 2.720
BXBEO9 18/12/2014 Put 7.010 0.000 0.000 0.000   0 0.000
BXBVH8 18/12/2014 Call 7.270 2.460 2.460 0.000   0 2.460
BXBVI8 18/12/2014 Put 7.270 0.000 0.000 0.000   64 0.000
BXBZ68 18/12/2014 Call 7.470 2.260 2.260 0.000   0 2.260
BXBZ78 18/12/2014 Put 7.470 0.000 0.000 0.000   0 0.000
BXBVK8 18/12/2014 Call 7.720 2.015 2.015 0.000   0 2.015
BXBVJ8 18/12/2014 Put 7.720 0.000 0.000 0.000   0 0.000
BXBZI8 18/12/2014 Call 7.920 1.815 1.815 0.000   0 1.815
BXBZJ8 18/12/2014 Put 7.920 0.000 0.000 0.000   30 0.000
BXBVL8 18/12/2014 Call 8.180 1.555 1.555 0.000   16 1.555
BXBVM8 18/12/2014 Put 8.180 0.000 0.000 0.000   241 0.000
BXBM29 18/12/2014 Call 8.190 1.545 1.545 0.000   250 1.545
BXBM39 18/12/2014 Put 8.190 0.000 0.000 0.000   0 0.000
BXBZ88 18/12/2014 Call 8.380 1.360 1.360 0.000   0 1.360
BXBZ98 18/12/2014 Put 8.380 0.000 0.000 0.000   28 0.000
BXBIR9 18/12/2014 Call 8.630 1.110 1.110 0.000   0 1.110
BXBIS9 18/12/2014 Put 8.630 0.001 0.001 0.000   2,300 0.001
BXBZE8 18/12/2014 Call 8.830 0.915 0.915 0.000   0 0.915
BXBZF8 18/12/2014 Put 8.830 0.004 0.004 0.000   80 0.004
BXBIT9 18/12/2014 Call 9.090 0.665 0.665 0.000   712 0.665
BXBIU9 18/12/2014 Put 9.090 0.015 0.015 0.000   172 0.015
BXBZA8 18/12/2014 Call 9.280 0.495 0.495 0.000   1,861 0.495
BXBZB8 18/12/2014 Put 9.280 0.030 0.030 0.000   348 0.030
BXBXZ9 18/12/2014 Call 9.290 0.485 0.485 0.000   0 0.485
BXBY19 18/12/2014 Put 9.290 0.030 0.030 0.000   60 0.030
BXBIP9 18/12/2014 Call 9.540 0.280 0.280 0.000   5,171 0.280
BXBIQ9 18/12/2014 Put 9.540 0.075 0.075 0.000   1,759 0.075
BXBZG8 18/12/2014 Call 9.730 0.160 0.160 0.000   1,861 0.160
BXBZH8 18/12/2014 Put 9.730 0.140 0.140 0.000   752 0.140
BXBL49 18/12/2014 Call 9.990 0.055 0.055 0.000   7,183 0.055
BXBL59 18/12/2014 Put 9.990 0.295 0.295 0.000   0 0.295
BXBZC8 18/12/2014 Call 10.180 0.020 0.020 0.000   1,388 0.020
BXBZD8 18/12/2014 Put 10.180 0.460 0.460 0.000   0 0.460
BXBM89 18/12/2014 Call 10.450 0.003 0.003 0.000   1,500 0.003
BXBM99 18/12/2014 Put 10.450 0.730 0.730 0.000   15 0.730
BXBBY9 18/12/2014 Call 10.640 0.001 0.001 0.000   0 0.001
BXBBZ9 18/12/2014 Put 10.640 0.920 0.920 0.000   0 0.920
BXBCK9 18/12/2014 Call 10.870 0.000 0.000 0.000   0 0.000
BXBCL9 18/12/2014 Put 10.870 1.150 1.150 0.000   0 1.150
BXBVT9 18/12/2014 Call 11.360 0.000 0.000 0.000   0 0.000
BXBVU9 18/12/2014 Put 11.360 1.640 1.640 0.000   0 1.640
BXBW69 18/12/2014 Call 11.580 0.000 0.000 0.000   0 0.000
BXBW79 18/12/2014 Put 11.580 1.860 1.860 0.000   0 1.860
BXBT59 29/01/2015 Call 7.250 2.505 2.505 0.000   0 2.505
BXBT69 29/01/2015 Put 7.250 0.002 0.002 0.000   0 0.002
BXBSW9 29/01/2015 Call 7.500 2.255 2.255 0.000   0 2.255
BXBSX9 29/01/2015 Put 7.500 0.004 0.004 0.000   0 0.004
BXBRJ9 29/01/2015 Call 7.750 2.005 2.005 0.000   0 2.005
BXBRK9 29/01/2015 Put 7.750 0.007 0.007 0.000   0 0.007
BXBRH9 29/01/2015 Call 8.000 1.760 1.760 0.000   0 1.760
BXBRI9 29/01/2015 Put 8.000 0.010 0.010 0.000   0 0.010
BXBR29 29/01/2015 Call 8.250 1.510 1.510 0.000   0 1.510
BXBR39 29/01/2015 Put 8.250 0.020 0.020 0.000   0 0.020
BXBR69 29/01/2015 Call 8.500 1.270 1.270 0.000   0 1.270
BXBR79 29/01/2015 Put 8.500 0.025 0.025 0.000   46 0.025
BXBRF9 29/01/2015 Call 8.750 1.035 1.035 0.000   0 1.035
BXBRG9 29/01/2015 Put 8.750 0.035 0.035 0.000   20 0.035
BXBRN9 29/01/2015 Call 9.000 0.810 0.810 0.000   120 0.810
BXBRO9 29/01/2015 Put 9.000 0.050 0.050 0.000   40 0.050
BXBQT9 29/01/2015 Call 9.250 0.595 0.595 0.000   0 0.595
BXBQU9 29/01/2015 Put 9.250 0.085 0.085 0.000   81 0.085
BXBQX9 29/01/2015 Call 9.500 0.400 0.400 0.405 100 1,001 0.400
BXBQY9 29/01/2015 Put 9.500 0.140 0.140 0.000   200 0.140
BXBR89 29/01/2015 Call 9.750 0.240 0.240 0.245 75 3,339 0.240
BXBR99 29/01/2015 Put 9.750 0.225 0.225 0.000   2,742 0.225
BXBRL9 29/01/2015 Call 10.000 0.130 0.130 0.140 2,000 5,682 0.130
BXBRM9 29/01/2015 Put 10.000 0.360 0.360 0.000   0 0.360
BXBQV9 29/01/2015 Call 10.250 0.060 0.060 0.060 5 585 0.060
BXBQW9 29/01/2015 Put 10.250 0.540 0.540 0.000   480 0.540
BXBQZ9 29/01/2015 Call 10.500 0.025 0.025 0.000   0 0.025
BXBR19 29/01/2015 Put 10.500 0.780 0.780 0.000   0 0.780
BXBQR9 29/01/2015 Call 10.750 0.009 0.009 0.000   0 0.009
BXBQS9 29/01/2015 Put 10.750 1.030 1.030 0.000   0 1.030
BXBQP9 29/01/2015 Call 11.000 0.003 0.003 0.000   0 0.003
BXBQQ9 29/01/2015 Put 11.000 1.280 1.280 0.000   0 1.280
BXBR49 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
BXBR59 29/01/2015 Put 11.250 1.530 1.530 0.000   0 1.530
BXBVV9 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
BXBVW9 29/01/2015 Put 11.500 1.780 1.780 0.000   0 1.780
BXBW89 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.000
BXBW99 29/01/2015 Put 11.750 2.030 2.030 0.000   0 2.030
BXBV59 26/02/2015 Call 7.500 2.280 2.280 0.000   0 2.280
BXBV69 26/02/2015 Put 7.500 0.025 0.025 0.000   0 0.025
BXBV99 26/02/2015 Call 7.750 2.035 2.035 0.000   0 2.035
BXBVA9 26/02/2015 Put 7.750 0.030 0.030 0.000   0 0.030
BXBVJ9 26/02/2015 Call 8.000 1.790 1.790 0.000   0 1.790
BXBVK9 26/02/2015 Put 8.000 0.030 0.030 0.000   0 0.030
BXBUO9 26/02/2015 Call 8.250 1.545 1.545 0.000   0 1.545
BXBUP9 26/02/2015 Put 8.250 0.035 0.035 0.000   0 0.035
BXBV19 26/02/2015 Call 8.500 1.310 1.310 0.000   140 1.310
BXBV29 26/02/2015 Put 8.500 0.045 0.045 0.000   0 0.045
BXBV79 26/02/2015 Call 8.750 1.085 1.085 0.000   0 1.085
BXBV89 26/02/2015 Put 8.750 0.060 0.060 0.000   300 0.060
BXBVH9 26/02/2015 Call 9.000 0.870 0.870 0.000   0 0.870
BXBVI9 26/02/2015 Put 9.000 0.090 0.090 0.000   0 0.090
BXBUS9 26/02/2015 Call 9.250 0.670 0.670 0.000   0 0.670
BXBUT9 26/02/2015 Put 9.250 0.135 0.135 0.000   980 0.135
BXBUY9 26/02/2015 Call 9.500 0.490 0.490 0.000   0 0.490
BXBUZ9 26/02/2015 Put 9.500 0.205 0.205 0.000   0 0.205
BXBVD9 26/02/2015 Call 9.750 0.335 0.335 0.000   2,000 0.335
BXBVE9 26/02/2015 Put 9.750 0.300 0.300 0.000   1,408 0.300
BXBUU9 26/02/2015 Call 10.000 0.220 0.220 0.000   3,568 0.220
BXBUV9 26/02/2015 Put 10.000 0.430 0.430 0.000   0 0.430
BXBV39 26/02/2015 Call 10.250 0.130 0.130 0.130 250 8,758 0.130
BXBV49 26/02/2015 Put 10.250 0.595 0.595 0.000   0 0.595
BXBVB9 26/02/2015 Call 10.500 0.075 0.075 0.000   0 0.075
BXBVC9 26/02/2015 Put 10.500 0.800 0.800 0.000   0 0.800
BXBVF9 26/02/2015 Call 10.750 0.045 0.045 0.000   570 0.045
BXBVG9 26/02/2015 Put 10.750 1.030 1.030 0.000   200 1.030
BXBUW9 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
BXBUX9 26/02/2015 Put 11.000 1.280 1.280 0.000   0 1.280
BXBVP9 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
BXBVQ9 26/02/2015 Put 11.250 1.530 1.530 0.000   0 1.530
BXBVX9 26/02/2015 Call 11.500 0.020 0.020 0.000   0 0.020
BXBVY9 26/02/2015 Put 11.500 1.780 1.780 0.000   0 1.780
BXBWA9 26/02/2015 Call 11.750 0.015 0.015 0.000   0 0.015
BXBWB9 26/02/2015 Put 11.750 2.030 2.030 0.000   0 2.030
BXBLU9 26/03/2015 Call 0.010 9.645 9.645 0.000   77,736 9.645
BXBJ89 26/03/2015 Call 5.910 3.855 3.855 0.000   0 3.855
BXBJ99 26/03/2015 Put 5.910 0.001 0.001 0.000   125 0.001
BXBJA9 26/03/2015 Call 6.360 3.410 3.410 0.000   0 3.410
BXBJB9 26/03/2015 Put 6.360 0.005 0.005 0.000   0 0.005
BXBYN8 26/03/2015 Call 6.800 2.975 2.975 0.000   0 2.975
BXBYO8 26/03/2015 Put 6.800 0.015 0.015 0.015 100 0 0.015
BXBJ29 26/03/2015 Call 6.820 2.955 2.955 0.000   0 2.955
BXBJ39 26/03/2015 Put 6.820 0.015 0.015 0.000   31 0.015
BXBJC9 26/03/2015 Call 7.270 2.510 2.510 0.000   0 2.510
BXBJD9 26/03/2015 Put 7.270 0.025 0.025 0.000   31 0.025
BXBT79 26/03/2015 Call 7.500 2.285 2.285 0.000   0 2.285
BXBT89 26/03/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBIZ9 26/03/2015 Call 7.720 2.075 2.075 0.000   0 2.075
BXBJ19 26/03/2015 Put 7.720 0.035 0.035 0.000   0 0.035
BXBRX9 26/03/2015 Call 7.950 1.850 1.850 0.000   0 1.850
BXBRY9 26/03/2015 Put 7.950 0.040 0.040 0.000   0 0.040
BXBIX9 26/03/2015 Call 8.180 1.630 1.630 0.000   0 1.630
BXBIY9 26/03/2015 Put 8.180 0.050 0.050 0.000   180 0.050
BXBS29 26/03/2015 Call 8.400 1.425 1.425 0.000   0 1.425
BXBS39 26/03/2015 Put 8.400 0.065 0.065 0.000   0 0.065
BXBJ69 26/03/2015 Call 8.630 1.210 1.210 0.000   0 1.210
BXBJ79 26/03/2015 Put 8.630 0.085 0.085 0.000   243 0.085
BXBRR9 26/03/2015 Call 8.860 1.005 1.005 0.000   0 1.005
BXBRS9 26/03/2015 Put 8.860 0.120 0.120 0.000   15 0.120
BXBIV9 26/03/2015 Call 9.090 0.815 0.815 0.000   200 0.815
BXBIW9 26/03/2015 Put 9.090 0.165 0.165 0.000   210 0.165
BXBS49 26/03/2015 Call 9.310 0.645 0.645 0.000   22 0.645
BXBS59 26/03/2015 Put 9.310 0.225 0.225 0.000   50 0.225
BXBJ49 26/03/2015 Call 9.540 0.490 0.490 0.000   190 0.490
BXBJ59 26/03/2015 Put 9.540 0.305 0.305 0.000   55 0.305
BXBRP9 26/03/2015 Call 9.770 0.355 0.355 0.000   0 0.355
BXBRQ9 26/03/2015 Put 9.770 0.415 0.415 0.000   290 0.415
BXBL69 26/03/2015 Call 9.990 0.250 0.250 0.000   1,930 0.250
BXBL79 26/03/2015 Put 9.990 0.540 0.540 0.000   0 0.540
BXBRZ9 26/03/2015 Call 10.220 0.165 0.165 0.000   820 0.165
BXBS19 26/03/2015 Put 10.220 0.695 0.695 0.000   0 0.695
BXBMA9 26/03/2015 Call 10.450 0.105 0.105 0.000   246 0.105
BXBMB9 26/03/2015 Put 10.450 0.875 0.875 0.000   0 0.875
BXBRT9 26/03/2015 Call 10.670 0.070 0.070 0.000   0 0.070
BXBRU9 26/03/2015 Put 10.670 1.065 1.065 0.000   0 1.065
BXBZK8 26/03/2015 Call 10.870 0.045 0.045 0.000   0 0.045
BXBZL8 26/03/2015 Put 10.870 1.245 1.245 0.000   0 1.245
BXBSO9 26/03/2015 Call 11.130 0.030 0.030 0.000   197 0.030
BXBSP9 26/03/2015 Put 11.130 1.490 1.490 0.000   0 1.490
BXBWC9 26/03/2015 Call 11.580 0.025 0.025 0.000   0 0.025
BXBWD9 26/03/2015 Put 11.580 1.925 1.925 0.000   0 1.925
BXBY29 23/04/2015 Call 7.500 2.285 2.285 0.000   0 2.285
BXBY39 23/04/2015 Put 7.500 0.015 0.015 0.000   0 0.015
BXBY49 23/04/2015 Call 7.750 2.040 2.040 0.000   0 2.040
BXBY59 23/04/2015 Put 7.750 0.025 0.025 0.000   0 0.025
BXBY69 23/04/2015 Call 8.000 1.800 1.800 0.000   0 1.800
BXBY79 23/04/2015 Put 8.000 0.035 0.035 0.000   0 0.035
BXBY89 23/04/2015 Call 8.250 1.560 1.560 0.000   0 1.560
BXBY99 23/04/2015 Put 8.250 0.055 0.055 0.000   0 0.055
BXBYA9 23/04/2015 Call 8.500 1.325 1.325 0.000   0 1.325
BXBYB9 23/04/2015 Put 8.500 0.075 0.075 0.000   0 0.075
BXBYC9 23/04/2015 Call 8.750 1.100 1.100 0.000   330 1.100
BXBYD9 23/04/2015 Put 8.750 0.110 0.110 0.000   0 0.110
BXBYE9 23/04/2015 Call 9.000 0.890 0.890 0.000   0 0.890
BXBYF9 23/04/2015 Put 9.000 0.160 0.160 0.000   0 0.160
BXBYG9 23/04/2015 Call 9.250 0.700 0.700 0.000   0 0.700
BXBYH9 23/04/2015 Put 9.250 0.230 0.230 0.000   0 0.230
BXBYI9 23/04/2015 Call 9.500 0.530 0.530 0.000   0 0.530
BXBYJ9 23/04/2015 Put 9.500 0.320 0.320 0.000   0 0.320
BXBYK9 23/04/2015 Call 9.750 0.385 0.385 0.000   0 0.385
BXBYL9 23/04/2015 Put 9.750 0.440 0.440 0.000   0 0.440
BXBYM9 23/04/2015 Call 10.000 0.270 0.270 0.000   0 0.270
BXBYN9 23/04/2015 Put 10.000 0.580 0.580 0.000   0 0.580
BXBYO9 23/04/2015 Call 10.250 0.180 0.180 0.000   0 0.180
BXBYP9 23/04/2015 Put 10.250 0.750 0.750 0.000   0 0.750
BXBYQ9 23/04/2015 Call 10.500 0.115 0.115 0.000   0 0.115
BXBYR9 23/04/2015 Put 10.500 0.940 0.940 0.000   0 0.940
BXBYS9 23/04/2015 Call 10.750 0.075 0.075 0.000   0 0.075
BXBYT9 23/04/2015 Put 10.750 1.145 1.145 0.000   0 1.145
BXBYU9 23/04/2015 Call 11.000 0.045 0.045 0.000   0 0.045
BXBYV9 23/04/2015 Put 11.000 1.370 1.370 0.000   0 1.370
BXBYW9 23/04/2015 Call 11.250 0.030 0.030 0.000   0 0.030
BXBYX9 23/04/2015 Put 11.250 1.605 1.605 0.000   0 1.605
BXBYZ9 23/04/2015 Call 11.500 0.020 0.020 0.000   0 0.020
BXBZ19 23/04/2015 Put 11.500 1.845 1.845 0.000   0 1.845
BXBZU9 28/05/2015 Call 8.000 1.820 1.820 0.000   0 1.820
BXBZV9 28/05/2015 Put 8.000 0.060 0.060 0.000   0 0.060
BXBZE9 28/05/2015 Call 8.250 1.585 1.585 0.000   0 1.585
BXBZF9 28/05/2015 Put 8.250 0.085 0.085 0.000   0 0.085
BXBZM9 28/05/2015 Call 8.500 1.360 1.360 0.000   0 1.360
BXBZN9 28/05/2015 Put 8.500 0.110 0.110 0.000   0 0.110
BXBB47 28/05/2015 Call 8.750 1.140 1.140 0.000   0 1.140
BXBB57 28/05/2015 Put 8.750 0.150 0.150 0.000   0 0.150
BXBZS9 28/05/2015 Call 9.000 0.935 0.935 0.000   0 0.935
BXBZT9 28/05/2015 Put 9.000 0.205 0.205 0.000   0 0.205
BXBZC9 28/05/2015 Call 9.250 0.750 0.750 0.000   0 0.750
BXBZD9 28/05/2015 Put 9.250 0.280 0.280 0.000   0 0.280
BXBZO9 28/05/2015 Call 9.500 0.585 0.585 0.000   0 0.585
BXBZP9 28/05/2015 Put 9.500 0.370 0.370 0.000   0 0.370
BXBB67 28/05/2015 Call 9.750 0.445 0.445 0.000   0 0.445
BXBB77 28/05/2015 Put 9.750 0.485 0.485 0.000   0 0.485
BXBZG9 28/05/2015 Call 10.000 0.325 0.325 0.000   0 0.325
BXBZH9 28/05/2015 Put 10.000 0.620 0.620 0.000   0 0.620
BXBB27 28/05/2015 Call 10.250 0.230 0.230 0.000   0 0.230
BXBB37 28/05/2015 Put 10.250 0.785 0.785 0.000   0 0.785
BXBZY9 28/05/2015 Call 10.500 0.160 0.160 0.000   0 0.160
BXBB17 28/05/2015 Put 10.500 0.965 0.965 0.000   0 0.965
BXBZQ9 28/05/2015 Call 10.750 0.110 0.110 0.000   0 0.110
BXBZR9 28/05/2015 Put 10.750 1.165 1.165 0.000   0 1.165
BXBZI9 28/05/2015 Call 11.000 0.075 0.075 0.000   0 0.075
BXBZJ9 28/05/2015 Put 11.000 1.380 1.380 0.000   0 1.380
BXBZK9 28/05/2015 Call 11.250 0.055 0.055 0.000   0 0.055
BXBZL9 28/05/2015 Put 11.250 1.610 1.610 0.000   0 1.610
BXBZW9 28/05/2015 Call 11.500 0.035 0.035 0.000   0 0.035
BXBZX9 28/05/2015 Put 11.500 1.845 1.845 0.000   0 1.845
BXBKT9 25/06/2015 Call 0.010 9.715 9.715 0.000   0 9.715
BXBW58 25/06/2015 Call 5.000 4.760 4.760 0.000   0 4.760
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 4.315 4.315 0.000   0 4.315
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.000
BXBW98 25/06/2015 Call 5.910 3.855 3.855 0.000   0 3.855
BXBW88 25/06/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBWA8 25/06/2015 Call 6.360 3.410 3.410 0.000   0 3.410
BXBWB8 25/06/2015 Put 6.360 0.002 0.002 0.000   0 0.002
BXBYP8 25/06/2015 Call 6.800 2.975 2.975 0.000   0 2.975
BXBYQ8 25/06/2015 Put 6.800 0.006 0.006 0.000   0 0.006
BXBWD8 25/06/2015 Call 6.820 2.955 2.955 0.000   0 2.955
BXBWC8 25/06/2015 Put 6.820 0.007 0.007 0.000   31 0.007
BXBWE8 25/06/2015 Call 7.270 2.515 2.515 0.000   0 2.515
BXBWF8 25/06/2015 Put 7.270 0.020 0.020 0.000   0 0.020
BXBT99 25/06/2015 Call 7.500 2.290 2.290 0.000   0 2.290
BXBTA9 25/06/2015 Put 7.500 0.030 0.030 0.000   0 0.030
BXBWH8 25/06/2015 Call 7.720 2.080 2.080 0.000   0 2.080
BXBWG8 25/06/2015 Put 7.720 0.040 0.040 0.000   0 0.040
BXBS69 25/06/2015 Call 7.950 1.860 1.860 0.000   0 1.860
BXBS79 25/06/2015 Put 7.950 0.060 0.060 0.000   0 0.060
BXBWI8 25/06/2015 Call 8.180 1.645 1.645 0.000   516 1.645
BXBWJ8 25/06/2015 Put 8.180 0.080 0.080 0.000   61 0.080
BXBSI9 25/06/2015 Call 8.400 1.450 1.450 0.000   0 1.450
BXBSJ9 25/06/2015 Put 8.400 0.110 0.110 0.000   0 0.110
BXBJG9 25/06/2015 Call 8.630 1.250 1.250 0.000   30 1.250
BXBJH9 25/06/2015 Put 8.630 0.145 0.145 0.000   3,030 0.145
BXBSA9 25/06/2015 Call 8.860 1.065 1.065 0.000   0 1.065
BXBSB9 25/06/2015 Put 8.860 0.195 0.195 0.000   80 0.195
BXBJE9 25/06/2015 Call 9.090 0.890 0.890 0.000   56 0.890
BXBJF9 25/06/2015 Put 9.090 0.255 0.255 0.000   2,100 0.255
BXBSG9 25/06/2015 Call 9.310 0.740 0.740 0.000   0 0.740
BXBSH9 25/06/2015 Put 9.310 0.325 0.325 0.000   15 0.325
BXBJI9 25/06/2015 Call 9.540 0.595 0.595 0.000   30 0.595
BXBJJ9 25/06/2015 Put 9.540 0.420 0.420 0.000   150 0.420
BXBSC9 25/06/2015 Call 9.770 0.475 0.475 0.000   20 0.475
BXBSD9 25/06/2015 Put 9.770 0.525 0.525 0.000   57 0.525
BXBL89 25/06/2015 Call 9.990 0.370 0.370 0.000   466 0.370
BXBL99 25/06/2015 Put 9.990 0.650 0.650 0.000   0 0.650
BXBSE9 25/06/2015 Call 10.220 0.280 0.280 0.000   0 0.280
BXBSF9 25/06/2015 Put 10.220 0.795 0.795 0.000   0 0.795
BXBMC9 25/06/2015 Call 10.450 0.210 0.210 0.000   0 0.210
BXBMD9 25/06/2015 Put 10.450 0.955 0.955 0.000   0 0.955
BXBS89 25/06/2015 Call 10.670 0.155 0.155 0.000   102 0.155
BXBS99 25/06/2015 Put 10.670 1.120 1.120 0.000   0 1.120
BXBZM8 25/06/2015 Call 10.870 0.115 0.115 0.000   200 0.115
BXBZN8 25/06/2015 Put 10.870 1.285 1.285 0.000   0 1.285
BXBSQ9 25/06/2015 Call 11.130 0.075 0.075 0.000   0 0.075
BXBSR9 25/06/2015 Put 11.130 1.505 1.505 0.000   0 1.505
BXBWE9 25/06/2015 Call 11.580 0.035 0.035 0.000   0 0.035
BXBWF9 25/06/2015 Put 11.580 1.920 1.920 0.000   0 1.920
BXBUI9 24/09/2015 Call 6.360 3.410 3.410 0.000   0 3.410
BXBUJ9 24/09/2015 Put 6.360 0.015 0.015 0.000   0 0.015
BXBYR8 24/09/2015 Call 6.800 2.975 2.975 0.000   0 2.975
BXBYS8 24/09/2015 Put 6.800 0.030 0.030 0.000   0 0.030
BXBU49 24/09/2015 Call 6.820 2.955 2.955 0.000   0 2.955
BXBU59 24/09/2015 Put 6.820 0.030 0.030 0.000   0 0.030
BXBUG9 24/09/2015 Call 7.270 2.520 2.520 0.000   0 2.520
BXBUH9 24/09/2015 Put 7.270 0.055 0.055 0.000   0 0.055
BXBXS9 24/09/2015 Call 7.500 2.305 2.305 0.000   0 2.305
BXBXT9 24/09/2015 Put 7.500 0.070 0.070 0.000   0 0.070
BXBU29 24/09/2015 Call 7.720 2.100 2.100 0.000   0 2.100
BXBU39 24/09/2015 Put 7.720 0.090 0.090 0.000   0 0.090
BXBXK9 24/09/2015 Call 7.950 1.895 1.895 0.000   0 1.895
BXBXL9 24/09/2015 Put 7.950 0.115 0.115 0.000   0 0.115
BXBZ39 24/09/2015 Call 7.960 1.760 1.760 0.000   0 1.760
BXBZ29 24/09/2015 Put 7.960 0.115 0.115 0.000   0 0.115
BXBUE9 24/09/2015 Call 8.180 1.695 1.695 0.000   0 1.695
BXBUF9 24/09/2015 Put 8.180 0.145 0.145 0.000   0 0.145
BXBZ49 24/09/2015 Call 8.190 1.575 1.575 0.000   0 1.575
BXBZ59 24/09/2015 Put 8.190 0.150 0.150 0.000   0 0.150
BXBWU9 24/09/2015 Call 8.400 1.510 1.510 0.000   0 1.510
BXBWV9 24/09/2015 Put 8.400 0.190 0.190 0.000   0 0.190
BXBZ79 24/09/2015 Call 8.410 1.400 1.400 0.000   0 1.400
BXBZ69 24/09/2015 Put 8.410 0.190 0.190 0.000   0 0.190
BXBU69 24/09/2015 Call 8.630 1.325 1.325 0.000   0 1.325
BXBU79 24/09/2015 Put 8.630 0.240 0.240 0.000   0 0.240
BXBZ89 24/09/2015 Call 8.640 1.225 1.225 0.000   0 1.225
BXBZ99 24/09/2015 Put 8.640 0.240 0.240 0.000   0 0.240
BXBWO9 24/09/2015 Call 8.860 1.155 1.155 0.000   0 1.155
BXBWP9 24/09/2015 Put 8.860 0.300 0.300 0.000   0 0.300
BXBZB9 24/09/2015 Call 8.870 1.060 1.060 0.000   0 1.060
BXBZA9 24/09/2015 Put 8.870 0.300 0.300 0.000   0 0.300
BXBUA9 24/09/2015 Call 9.090 0.995 0.995 0.000   0 0.995
BXBUB9 24/09/2015 Put 9.090 0.370 0.370 0.000   0 0.370
BXBWW9 24/09/2015 Call 9.310 0.850 0.850 0.000   0 0.850
BXBWX9 24/09/2015 Put 9.310 0.455 0.455 0.000   0 0.455
BXBU89 24/09/2015 Call 9.540 0.715 0.715 0.000   0 0.715
BXBU99 24/09/2015 Put 9.540 0.555 0.555 0.000   0 0.555
BXBWM9 24/09/2015 Call 9.770 0.595 0.595 0.000   0 0.595
BXBWN9 24/09/2015 Put 9.770 0.665 0.665 0.000   0 0.665
BXBUC9 24/09/2015 Call 9.990 0.495 0.495 0.000   200 0.495
BXBUD9 24/09/2015 Put 9.990 0.785 0.785 0.000   0 0.785
BXBWS9 24/09/2015 Call 10.220 0.400 0.400 0.000   200 0.400
BXBWT9 24/09/2015 Put 10.220 0.925 0.925 0.000   0 0.925
BXBUM9 24/09/2015 Call 10.450 0.320 0.320 0.000   0 0.320
BXBUN9 24/09/2015 Put 10.450 1.080 1.080 0.000   0 1.080
BXBWK9 24/09/2015 Call 10.670 0.255 0.255 0.000   0 0.255
BXBWL9 24/09/2015 Put 10.670 1.230 1.230 0.000   0 1.230
BXBZO8 24/09/2015 Call 10.870 0.205 0.205 0.000   200 0.205
BXBZP8 24/09/2015 Put 10.870 1.380 1.380 0.000   0 1.380
BXBWQ9 24/09/2015 Call 11.130 0.150 0.150 0.000   0 0.150
BXBWR9 24/09/2015 Put 11.130 1.585 1.585 0.000   0 1.585
BXBSK9 24/09/2015 Call 11.360 0.110 0.110 0.000   200 0.110
BXBSL9 24/09/2015 Put 11.360 1.775 1.775 0.000   0 1.775
BXBWG9 24/09/2015 Call 11.810 0.060 0.060 0.000   200 0.060
BXBWH9 24/09/2015 Put 11.810 2.180 2.180 0.000   0 2.180
BXBKU9 17/12/2015 Call 0.010 9.675 9.675 0.000   0 9.675
BXBJS9 17/12/2015 Call 5.910 3.855 3.855 0.000   0 3.855
BXBJT9 17/12/2015 Put 5.910 0.020 0.020 0.000   0 0.020
BXBJO9 17/12/2015 Call 6.360 3.410 3.410 0.000   0 3.410
BXBJP9 17/12/2015 Put 6.360 0.035 0.035 0.000   0 0.035
BXBYT8 17/12/2015 Call 6.800 2.980 2.980 0.000   0 2.980
BXBYU8 17/12/2015 Put 6.800 0.060 0.060 0.070 60 60 0.060
BXBJU9 17/12/2015 Call 6.820 2.960 2.960 0.000   0 2.960
BXBJV9 17/12/2015 Put 6.820 0.060 0.060 0.000   0 0.060
BXBJY9 17/12/2015 Call 7.270 2.530 2.530 0.000   0 2.530
BXBJZ9 17/12/2015 Put 7.270 0.090 0.090 0.000   31 0.090
BXBJQ9 17/12/2015 Call 7.720 2.120 2.120 0.000   50 2.120
BXBJR9 17/12/2015 Put 7.720 0.135 0.135 0.000   60 0.135
BXBJW9 17/12/2015 Call 8.180 1.730 1.730 0.000   360 1.730
BXBJX9 17/12/2015 Put 8.180 0.210 0.210 0.000   0 0.210
BXBJK9 17/12/2015 Call 8.630 1.375 1.375 0.000   0 1.375
BXBJL9 17/12/2015 Put 8.630 0.310 0.310 0.000   31 0.310
BXBK19 17/12/2015 Call 9.090 1.055 1.055 0.000   0 1.055
BXBK29 17/12/2015 Put 9.090 0.450 0.450 0.000   0 0.450
BXBJM9 17/12/2015 Call 9.540 0.790 0.790 0.000   54 0.790
BXBJN9 17/12/2015 Put 9.540 0.635 0.635 0.000   0 0.635
BXBLA9 17/12/2015 Call 9.990 0.565 0.565 0.000   0 0.565
BXBLB9 17/12/2015 Put 9.990 0.865 0.865 0.000   0 0.865
BXBME9 17/12/2015 Call 10.450 0.385 0.385 0.000   0 0.385
BXBMF9 17/12/2015 Put 10.450 1.140 1.140 0.000   0 1.140
BXBZQ8 17/12/2015 Call 10.870 0.260 0.260 0.000   0 0.260
BXBZR8 17/12/2015 Put 10.870 1.440 1.440 0.000   0 1.440
BXBSM9 17/12/2015 Call 11.360 0.160 0.160 0.000   0 0.160
BXBSN9 17/12/2015 Put 11.360 1.825 1.825 0.000   0 1.825
BXBWI9 17/12/2015 Call 11.810 0.100 0.100 0.000   0 0.100
BXBWJ9 17/12/2015 Put 11.810 2.215 2.215 0.000   0 2.215
BXBXU9 23/03/2016 Call 7.000 2.785 2.785 0.000   0 2.785
BXBXV9 23/03/2016 Put 7.000 0.080 0.080 0.000   50 0.080
BXBXI9 23/03/2016 Call 7.500 2.330 2.330 0.000   0 2.330
BXBXJ9 23/03/2016 Put 7.500 0.145 0.145 0.000   0 0.145
BXBXB9 23/03/2016 Call 8.000 1.905 1.905 0.000   0 1.905
BXBXC9 23/03/2016 Put 8.000 0.230 0.230 0.000   0 0.230
BXBX99 23/03/2016 Call 8.500 1.520 1.520 0.000   0 1.520
BXBXA9 23/03/2016 Put 8.500 0.350 0.350 0.000   0 0.350
BXBX59 23/03/2016 Call 9.000 1.175 1.175 0.000   0 1.175
BXBX69 23/03/2016 Put 9.000 0.515 0.515 0.000   0 0.515
BXBX79 23/03/2016 Call 9.500 0.880 0.880 0.000   0 0.880
BXBX89 23/03/2016 Put 9.500 0.720 0.720 0.000   0 0.720
BXBWY9 23/03/2016 Call 10.000 0.635 0.635 0.000   0 0.635
BXBWZ9 23/03/2016 Put 10.000 0.970 0.970 0.000   0 0.970
BXBX39 23/03/2016 Call 10.500 0.440 0.440 0.000   0 0.440
BXBX49 23/03/2016 Put 10.500 1.275 1.275 0.000   0 1.275
BXBXD9 23/03/2016 Call 11.000 0.295 0.295 0.000   0 0.295
BXBXF9 23/03/2016 Put 11.000 1.620 1.620 0.000   0 1.620
BXBX19 23/03/2016 Call 11.500 0.190 0.190 0.000   0 0.190
BXBX29 23/03/2016 Put 11.500 2.005 2.005 0.000   0 2.005
BXBXG9 23/03/2016 Call 12.000 0.120 0.120 0.000   0 0.120
BXBXH9 23/03/2016 Put 12.000 2.430 2.430 0.000   0 2.430
BXBRV9 23/06/2016 Call 5.910 3.855 3.855 0.000   0 3.855
BXBRW9 23/06/2016 Put 5.910 0.025 0.025 0.000   0 0.025
BXBQ99 23/06/2016 Call 6.360 3.410 3.410 0.000   0 3.410
BXBQA9 23/06/2016 Put 6.360 0.050 0.050 0.000   0 0.050
BXBYV8 23/06/2016 Call 6.800 2.985 2.985 0.000   0 2.985
BXBYW8 23/06/2016 Put 6.800 0.090 0.090 0.000   0 0.090
BXBPW9 23/06/2016 Call 6.820 2.970 2.970 0.000   0 2.970
BXBPX9 23/06/2016 Put 6.820 0.090 0.090 0.000   0 0.090
BXBPQ9 23/06/2016 Call 7.270 2.550 2.550 0.000   0 2.550
BXBPR9 23/06/2016 Put 7.270 0.145 0.145 0.000   0 0.145
BXBQ39 23/06/2016 Call 7.720 2.165 2.165 0.000   0 2.165
BXBQ49 23/06/2016 Put 7.720 0.220 0.220 0.000   50 0.220
BXBPU9 23/06/2016 Call 8.180 1.800 1.800 0.000   0 1.800
BXBPV9 23/06/2016 Put 8.180 0.320 0.320 0.000   0 0.320
BXBQ59 23/06/2016 Call 8.630 1.470 1.470 0.000   1,781 1.470
BXBQ69 23/06/2016 Put 8.630 0.445 0.445 0.000   0 0.445
BXBPS9 23/06/2016 Call 9.090 1.175 1.175 0.000   0 1.175
BXBPT9 23/06/2016 Put 9.090 0.610 0.610 0.000   0 0.610
BXBQ19 23/06/2016 Call 9.540 0.920 0.920 0.000   0 0.920
BXBQ29 23/06/2016 Put 9.540 0.800 0.800 0.000   0 0.800
BXBQ79 23/06/2016 Call 9.990 0.705 0.705 0.000   0 0.705
BXBQ89 23/06/2016 Put 9.990 1.030 1.030 0.000   0 1.030
BXBPY9 23/06/2016 Call 10.450 0.525 0.525 0.000   0 0.525
BXBPZ9 23/06/2016 Put 10.450 1.295 1.295 0.000   0 1.295
BXBZS8 23/06/2016 Call 10.870 0.390 0.390 0.000   0 0.390
BXBZT8 23/06/2016 Put 10.870 1.575 1.575 0.000   0 1.575
BXBEP9 22/12/2016 Call 6.500 3.275 3.275 0.000   0 3.275
BXBEQ9 22/12/2016 Put 6.500 0.100 0.100 0.000   0 0.100
BXBZU8 22/12/2016 Call 7.000 2.815 2.815 0.000   0 2.815
BXBZV8 22/12/2016 Put 7.000 0.170 0.170 0.000   0 0.170
BXBB49 22/12/2016 Call 7.500 2.390 2.390 0.000   0 2.390
BXBB59 22/12/2016 Put 7.500 0.260 0.260 0.000   24 0.260
BXBZY8 22/12/2016 Call 8.000 2.000 2.000 0.000   0 2.000
BXBB19 22/12/2016 Put 8.000 0.380 0.380 0.000   40 0.380
BXBB89 22/12/2016 Call 8.500 1.655 1.655 0.000   0 1.655
BXBB99 22/12/2016 Put 8.500 0.525 0.525 0.000   46 0.525
BXBZW8 22/12/2016 Call 9.000 1.340 1.340 0.000   0 1.340
BXBZX8 22/12/2016 Put 9.000 0.700 0.700 0.000   40 0.700
BXBBH9 22/12/2016 Call 9.500 1.065 1.065 0.000   0 1.065
BXBBI9 22/12/2016 Put 9.500 0.915 0.915 0.000   0 0.915
BXBB29 22/12/2016 Call 10.000 0.830 0.830 0.000   0 0.830
BXBB39 22/12/2016 Put 10.000 1.165 1.165 0.000   0 1.165
BXBBF9 22/12/2016 Call 10.500 0.635 0.635 0.000   0 0.635
BXBBG9 22/12/2016 Put 10.500 1.455 1.455 0.000   0 1.455
BXBB69 22/12/2016 Call 11.000 0.475 0.475 0.000   0 0.475
BXBB79 22/12/2016 Put 11.000 1.775 1.775 0.000   25 1.775
BXBET9 22/12/2016 Call 11.500 0.350 0.350 0.000   0 0.350
BXBEU9 22/12/2016 Put 11.500 2.130 2.130 0.000   0 2.130

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.