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 2.525
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 2.305
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 2.075
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 1.845
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 1.625
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 1.395
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 1.165
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 0.945
BXBVA9 23/04/2014 Put 8.400 0.000 0.000 0.000   0 0.000
BXBV39 23/04/2014 Call 8.630 0.715 0.715 0.000   0 0.715
BXBV49 23/04/2014 Put 8.630 0.001 0.001 0.000   712 0.001
BXBUW9 23/04/2014 Call 8.860 0.485 0.485 0.000   0 0.485
BXBUX9 23/04/2014 Put 8.860 0.003 0.003 0.000   1,116 0.003
BXBVH9 23/04/2014 Call 9.090 0.270 0.270 0.000   400 0.270
BXBVI9 23/04/2014 Put 9.090 0.020 0.020 0.000   2,090 0.020
BXBD69 23/04/2014 Call 9.100 0.265 0.265 0.000   12 0.265
BXBD59 23/04/2014 Put 9.100 0.020 0.020 0.000   30 0.020
BXBVD9 23/04/2014 Call 9.310 0.105 0.105 0.090 523 2,351 0.105
BXBVE9 23/04/2014 Put 9.310 0.070 0.070 0.055 350 4,002 0.070
BXBKR9 23/04/2014 Call 9.320 0.100 0.100 0.000   144 0.100
BXBKQ9 23/04/2014 Put 9.320 0.075 0.075 0.000   295 0.075
BXBV59 23/04/2014 Call 9.540 0.020 0.020 0.000   3,493 0.020
BXBV69 23/04/2014 Put 9.540 0.215 0.215 0.000   280 0.215
BXBUY9 23/04/2014 Call 9.770 0.002 0.002 0.000   948 0.002
BXBUZ9 23/04/2014 Put 9.770 0.430 0.430 0.000   40 0.430
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 0.650
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 0.880
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 1.110
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 1.300
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 1.530
BXBKO9 29/05/2014 Call 5.920 3.440 3.440 0.000   252 3.440
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 2.540
BXBX89 29/05/2014 Put 6.820 0.008 0.008 0.000   200 0.008
BXBWA9 29/05/2014 Call 7.040 2.325 2.325 0.000   0 2.325
BXBWB9 29/05/2014 Put 7.040 0.015 0.015 0.000   188 0.015
BXBWS9 29/05/2014 Call 7.270 2.095 2.095 0.000   0 2.095
BXBWT9 29/05/2014 Put 7.270 0.015 0.015 0.000   82 0.015
BXBX39 29/05/2014 Call 7.500 1.865 1.865 0.000   0 1.865
BXBX49 29/05/2014 Put 7.500 0.020 0.020 0.000   0 0.020
BXBWQ9 29/05/2014 Call 7.720 1.650 1.650 0.000   0 1.650
BXBWR9 29/05/2014 Put 7.720 0.020 0.020 0.000   70 0.020
BXBWC9 29/05/2014 Call 7.950 1.420 1.420 0.000   0 1.420
BXBWD9 29/05/2014 Put 7.950 0.020 0.020 0.000   130 0.020
BXBWU9 29/05/2014 Call 8.180 1.200 1.200 0.000   0 1.200
BXBWV9 29/05/2014 Put 8.180 0.025 0.025 0.000   1,023 0.025
BXBWW9 29/05/2014 Call 8.400 0.990 0.990 0.000   0 0.990
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 0.775
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 5 145 0.580
BXBX29 29/05/2014 Put 8.860 0.075 0.075 0.000   1,029 0.075
BXBWI9 29/05/2014 Call 9.090 0.400 0.400 0.000   250 0.400
BXBWJ9 29/05/2014 Put 9.090 0.125 0.125 0.125 150 1,492 0.125
BXBWM9 29/05/2014 Call 9.310 0.260 0.260 0.000   3,761 0.260
BXBWN9 29/05/2014 Put 9.310 0.200 0.200 0.000   3,572 0.200
BXBWE9 29/05/2014 Call 9.540 0.155 0.155 0.000   4,783 0.155
BXBWF9 29/05/2014 Put 9.540 0.320 0.320 0.000   203 0.320
BXBWY9 29/05/2014 Call 9.770 0.080 0.080 0.000   6,775 0.080
BXBWZ9 29/05/2014 Put 9.770 0.475 0.475 0.000   0 0.475
BXBWG9 29/05/2014 Call 9.990 0.045 0.045 0.050 100 889 0.045
BXBWH9 29/05/2014 Put 9.990 0.660 0.660 0.000   0 0.660
BXBWK9 29/05/2014 Call 10.220 0.025 0.025 0.000   819 0.025
BXBWL9 29/05/2014 Put 10.220 0.880 0.880 0.000   0 0.880
BXBYJ8 29/05/2014 Call 10.410 0.015 0.015 0.000   200 0.015
BXBYK8 29/05/2014 Put 10.410 1.070 1.070 0.000   0 1.070
BXBBS9 29/05/2014 Call 10.640 0.008 0.008 0.000   200 0.008
BXBBT9 29/05/2014 Put 10.640 1.300 1.300 0.000   0 1.300
BXBC99 29/05/2014 Call 10.870 0.004 0.004 0.000   0 0.004
BXBCF9 29/05/2014 Put 10.870 1.530 1.530 0.000   0 1.530
BXBYX8 26/06/2014 Call 0.010 9.380 9.380 0.000   34,633 9.380
BXBVW7 26/06/2014 Call 3.620 5.740 5.740 0.000   0 5.740
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 5.200
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 5.025
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 4.845
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 4.385
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 3.940
BXBJ78 26/06/2014 Put 5.430 0.001 0.001 0.000   50 0.001
BXBIV8 26/06/2014 Call 5.890 3.480 3.480 0.000   0 3.480
BXBIW8 26/06/2014 Put 5.890 0.003 0.003 0.000   0 0.003
BXBL87 26/06/2014 Call 6.340 3.035 3.035 0.000   0 3.035
BXBL77 26/06/2014 Put 6.340 0.008 0.008 0.000   121 0.008
BXBL97 26/06/2014 Call 6.570 2.805 2.805 0.000   0 2.805
BXBLA7 26/06/2014 Put 6.570 0.010 0.010 0.000   61 0.010
BXBJ48 26/06/2014 Call 6.800 2.575 2.575 0.000   0 2.575
BXBJ58 26/06/2014 Put 6.800 0.015 0.015 0.000   0 0.015
BXBP89 26/06/2014 Call 7.010 2.370 2.370 0.000   0 2.370
BXBP99 26/06/2014 Put 7.010 0.015 0.015 0.000   20 0.015
BXBTD9 26/06/2014 Call 7.020 2.360 2.360 0.000   1,415 2.360
BXBTE9 26/06/2014 Put 7.020 0.020 0.020 0.000   50 0.020
BXBJ88 26/06/2014 Call 7.240 2.145 2.145 0.000   0 2.145
BXBJ98 26/06/2014 Put 7.240 0.020 0.020 0.000   114 0.020
BXBTG9 26/06/2014 Call 7.250 2.135 2.135 0.000   100 2.135
BXBTF9 26/06/2014 Put 7.250 0.020 0.020 0.000   0 0.020
BXBPO9 26/06/2014 Call 7.470 1.915 1.915 0.000   0 1.915
BXBPP9 26/06/2014 Put 7.470 0.025 0.025 0.000   280 0.025
BXBJ28 26/06/2014 Call 7.700 1.695 1.695 0.000   0 1.695
BXBJ38 26/06/2014 Put 7.700 0.025 0.025 0.000   50 0.025
BXBP69 26/06/2014 Call 7.920 1.480 1.480 0.000   0 1.480
BXBP79 26/06/2014 Put 7.920 0.030 0.030 0.000   332 0.030
BXBIZ8 26/06/2014 Call 8.150 1.265 1.265 0.000   0 1.265
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 1.050
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 0.860
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 0.850
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 0.670
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 0.665
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 0.505
BXBFN9 26/06/2014 Put 9.060 0.165 0.165 0.000   700 0.165
BXBP29 26/06/2014 Call 9.280 0.365 0.365 0.000   1,697 0.365
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 0.245
BXBFO9 26/06/2014 Put 9.510 0.345 0.345 0.000   188 0.345
BXBPK9 26/06/2014 Call 9.730 0.160 0.160 0.000   350 0.160
BXBPL9 26/06/2014 Put 9.730 0.475 0.475 0.000   118 0.475
BXBKZ9 26/06/2014 Call 9.960 0.100 0.100 0.000   2,174 0.100
BXBL19 26/06/2014 Put 9.960 0.640 0.640 0.000   55 0.640
BXBQB9 26/06/2014 Call 10.180 0.060 0.060 0.000   580 0.060
BXBQC9 26/06/2014 Put 10.180 0.840 0.840 0.000   270 0.840
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 1.070
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 1.300
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 1.530
BXBEL9 24/07/2014 Call 7.000 2.400 2.400 0.000   0 2.400
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 2.155
BXBD89 24/07/2014 Put 7.250 0.030 0.030 0.000   314 0.030
BXBD99 24/07/2014 Call 7.500 1.910 1.910 0.000   0 1.910
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 1.670
BXBDM9 24/07/2014 Put 7.750 0.035 0.035 0.000   50 0.035
BXBDN9 24/07/2014 Call 8.000 1.430 1.430 0.000   0 1.430
BXBDO9 24/07/2014 Put 8.000 0.045 0.045 0.000   115 0.045
BXBDP9 24/07/2014 Call 8.250 1.205 1.205 0.000   0 1.205
BXBDQ9 24/07/2014 Put 8.250 0.060 0.060 0.000   0 0.060
BXBDR9 24/07/2014 Call 8.500 0.985 0.985 0.000   0 0.985
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 0.785
BXBDU9 24/07/2014 Put 8.750 0.125 0.125 0.000   0 0.125
BXBDV9 24/07/2014 Call 9.000 0.600 0.600 0.000   0 0.600
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 0.445
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 0.315
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 0.210
BXBE39 24/07/2014 Put 9.750 0.555 0.555 0.000   0 0.555
BXBE49 24/07/2014 Call 10.000 0.135 0.135 0.000   250 0.135
BXBE59 24/07/2014 Put 10.000 0.735 0.735 0.000   0 0.735
BXBE69 24/07/2014 Call 10.250 0.085 0.085 0.000   100 0.085
BXBE79 24/07/2014 Put 10.250 0.945 0.945 0.000   0 0.945
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 1.175
BXBEF9 24/07/2014 Call 10.750 0.035 0.035 0.000   0 0.035
BXBEG9 24/07/2014 Put 10.750 1.420 1.420 0.000   0 1.420
BXBER9 24/07/2014 Call 11.000 0.025 0.025 0.000   0 0.025
BXBES9 24/07/2014 Put 11.000 1.670 1.670 0.000   0 1.670
BXBG49 24/07/2014 Call 11.250 0.025 0.025 0.000   0 0.025
BXBG59 24/07/2014 Put 11.250 1.920 1.920 0.000   0 1.920
BXBKE9 28/08/2014 Call 7.500 1.945 1.945 0.000   0 1.945
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 1.705
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 1.480
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 1.265
BXBGL9 28/08/2014 Put 8.250 0.095 0.095 0.000   0 0.095
BXBGW9 28/08/2014 Call 8.500 1.060 1.060 0.000   0 1.060
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 0.870
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 0.700
BXBK99 28/08/2014 Put 9.000 0.270 0.270 0.000   10 0.270
BXBGQ9 28/08/2014 Call 9.250 0.550 0.550 0.000   0 0.550
BXBGR9 28/08/2014 Put 9.250 0.365 0.365 0.000   10 0.365
BXBGY9 28/08/2014 Call 9.500 0.420 0.420 0.000   0 0.420
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 0.310
BXBK79 28/08/2014 Put 9.750 0.625 0.625 0.000   0 0.625
BXBGM9 28/08/2014 Call 10.000 0.225 0.225 0.000   70 0.225
BXBGN9 28/08/2014 Put 10.000 0.795 0.795 0.000   0 0.795
BXBGU9 28/08/2014 Call 10.250 0.160 0.160 0.000   200 0.160
BXBGV9 28/08/2014 Put 10.250 0.985 0.985 0.000   0 0.985
BXBKA9 28/08/2014 Call 10.500 0.110 0.110 0.000   0 0.110
BXBKB9 28/08/2014 Put 10.500 1.200 1.200 0.000   0 1.200
BXBK49 28/08/2014 Call 10.750 0.075 0.075 0.000   0 0.075
BXBK59 28/08/2014 Put 10.750 1.430 1.430 0.000   0 1.430
BXBGO9 28/08/2014 Call 11.000 0.050 0.050 0.000   0 0.050
BXBGP9 28/08/2014 Put 11.000 1.675 1.675 0.000   0 1.675
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 1.920
BXBW17 25/09/2014 Call 3.620 5.760 5.760 0.000   0 5.760
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 4.870
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 4.415
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 3.970
BXBU98 25/09/2014 Put 5.430 0.010 0.010 0.000   0 0.010
BXBU28 25/09/2014 Call 5.890 3.515 3.515 0.000   0 3.515
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 3.075
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 2.855
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 2.635
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 2.430
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 2.210
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 1.995
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 1.780
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 1.575
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 1.375
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 1.185
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 1.010
BXBFQ9 25/09/2014 Put 8.600 0.225 0.225 0.000   10 0.225
BXBTR9 25/09/2014 Call 8.830 0.845 0.845 0.000   195 0.845
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 0.690
BXBFT9 25/09/2014 Put 9.060 0.380 0.380 0.000   0 0.380
BXBTV9 25/09/2014 Call 9.280 0.560 0.560 0.000   12 0.560
BXBTW9 25/09/2014 Put 9.280 0.475 0.475 0.000   0 0.475
BXBFV9 25/09/2014 Call 9.510 0.440 0.440 0.000   1,750 0.440
BXBFU9 25/09/2014 Put 9.510 0.600 0.600 0.000   0 0.600
BXBTP9 25/09/2014 Call 9.730 0.340 0.340 0.000   0 0.340
BXBTQ9 25/09/2014 Put 9.730 0.730 0.730 0.000   0 0.730
BXBL29 25/09/2014 Call 9.960 0.260 0.260 0.000   502 0.260
BXBL39 25/09/2014 Put 9.960 0.885 0.885 0.000   0 0.885
BXBUQ9 25/09/2014 Call 10.180 0.195 0.195 0.000   780 0.195
BXBUR9 25/09/2014 Put 10.180 1.040 1.040 0.000   0 1.040
BXBM69 25/09/2014 Call 10.410 0.140 0.140 0.000   60 0.140
BXBM79 25/09/2014 Put 10.410 1.220 1.220 0.000   0 1.220
BXBBW9 25/09/2014 Call 10.640 0.105 0.105 0.000   30 0.105
BXBBX9 25/09/2014 Put 10.640 1.415 1.415 0.000   0 1.415
BXBCI9 25/09/2014 Call 10.870 0.075 0.075 0.000   0 0.075
BXBCJ9 25/09/2014 Put 10.870 1.620 1.620 0.000   0 1.620
BXBKS9 18/12/2014 Call 0.010 9.360 9.360 0.000   0 9.360
BXBV88 18/12/2014 Call 5.000 4.395 4.395 0.000   0 4.395
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 3.950
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 3.500
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 3.065
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 2.650
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 2.630
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 2.450
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 2.210
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 2.025
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 1.805
BXBVJ8 18/12/2014 Put 7.720 0.135 0.135 0.000   0 0.135
BXBZI8 18/12/2014 Call 7.920 1.630 1.630 0.000   0 1.630
BXBZJ8 18/12/2014 Put 7.920 0.165 0.165 0.000   30 0.165
BXBVL8 18/12/2014 Call 8.180 1.420 1.420 0.000   279 1.420
BXBVM8 18/12/2014 Put 8.180 0.215 0.215 0.000   261 0.215
BXBZ88 18/12/2014 Call 8.380 1.265 1.265 0.000   30 1.265
BXBZ98 18/12/2014 Put 8.380 0.265 0.265 0.000   0 0.265
BXBIR9 18/12/2014 Call 8.630 1.085 1.085 0.000   0 1.085
BXBIS9 18/12/2014 Put 8.630 0.335 0.335 0.000   9 0.335
BXBZE8 18/12/2014 Call 8.830 0.950 0.950 0.000   0 0.950
BXBZF8 18/12/2014 Put 8.830 0.400 0.400 0.000   30 0.400
BXBIT9 18/12/2014 Call 9.090 0.790 0.790 0.000   70 0.790
BXBIU9 18/12/2014 Put 9.090 0.505 0.505 0.000   0 0.505
BXBZA8 18/12/2014 Call 9.280 0.685 0.685 0.000   0 0.685
BXBZB8 18/12/2014 Put 9.280 0.590 0.590 0.000   0 0.590
BXBIP9 18/12/2014 Call 9.540 0.555 0.555 0.000   482 0.555
BXBIQ9 18/12/2014 Put 9.540 0.725 0.725 0.000   0 0.725
BXBZG8 18/12/2014 Call 9.730 0.480 0.480 0.000   90 0.480
BXBZH8 18/12/2014 Put 9.730 0.835 0.835 0.000   0 0.835
BXBL49 18/12/2014 Call 9.990 0.385 0.385 0.000   0 0.385
BXBL59 18/12/2014 Put 9.990 1.000 1.000 0.000   0 1.000
BXBZC8 18/12/2014 Call 10.180 0.320 0.320 0.000   0 0.320
BXBZD8 18/12/2014 Put 10.180 1.125 1.125 0.000   0 1.125
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 1.325
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 1.480
BXBCK9 18/12/2014 Call 10.870 0.155 0.155 0.000   0 0.155
BXBCL9 18/12/2014 Put 10.870 1.685 1.685 0.000   0 1.685
BXBJ89 26/03/2015 Call 5.910 3.500 3.500 0.000   0 3.500
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 3.085
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 2.695
BXBYO8 26/03/2015 Put 6.800 0.105 0.105 0.000   100 0.105
BXBJ29 26/03/2015 Call 6.820 2.675 2.675 0.000   0 2.675
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 2.275
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 1.880
BXBJ19 26/03/2015 Put 7.720 0.230 0.230 0.000   0 0.230
BXBIX9 26/03/2015 Call 8.180 1.510 1.510 0.000   0 1.510
BXBIY9 26/03/2015 Put 8.180 0.335 0.335 0.000   0 0.335
BXBJ69 26/03/2015 Call 8.630 1.190 1.190 0.000   0 1.190
BXBJ79 26/03/2015 Put 8.630 0.470 0.470 0.000   0 0.470
BXBIV9 26/03/2015 Call 9.090 0.915 0.915 0.000   200 0.915
BXBIW9 26/03/2015 Put 9.090 0.655 0.655 0.000   200 0.655
BXBJ49 26/03/2015 Call 9.540 0.690 0.690 0.000   0 0.690
BXBJ59 26/03/2015 Put 9.540 0.880 0.880 0.000   0 0.880
BXBL69 26/03/2015 Call 9.990 0.510 0.510 0.000   0 0.510
BXBL79 26/03/2015 Put 9.990 1.145 1.145 0.000   0 1.145
BXBMA9 26/03/2015 Call 10.450 0.365 0.365 0.000   0 0.365
BXBMB9 26/03/2015 Put 10.450 1.460 1.460 0.000   0 1.460
BXBZK8 26/03/2015 Call 10.870 0.255 0.255 0.000   0 0.255
BXBZL8 26/03/2015 Put 10.870 1.780 1.780 0.000   0 1.780
BXBKT9 25/06/2015 Call 0.010 9.330 9.330 0.000   0 9.330
BXBW58 25/06/2015 Call 5.000 4.400 4.400 0.000   0 4.400
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 3.955
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 3.510
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 3.085
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 2.695
BXBYQ8 25/06/2015 Put 6.800 0.140 0.140 0.000   0 0.140
BXBWD8 25/06/2015 Call 6.820 2.680 2.680 0.000   0 2.680
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 2.295
BXBWF8 25/06/2015 Put 7.270 0.205 0.205 0.000   0 0.205
BXBWH8 25/06/2015 Call 7.720 1.930 1.930 0.000   0 1.930
BXBWG8 25/06/2015 Put 7.720 0.295 0.295 0.000   0 0.295
BXBWI8 25/06/2015 Call 8.180 1.585 1.585 0.000   516 1.585
BXBWJ8 25/06/2015 Put 8.180 0.410 0.410 0.000   31 0.410
BXBJG9 25/06/2015 Call 8.630 1.290 1.290 0.000   0 1.290
BXBJH9 25/06/2015 Put 8.630 0.560 0.560 0.000   0 0.560
BXBJE9 25/06/2015 Call 9.090 1.025 1.025 0.000   0 1.025
BXBJF9 25/06/2015 Put 9.090 0.745 0.745 0.000   0 0.745
BXBJI9 25/06/2015 Call 9.540 0.810 0.810 0.000   0 0.810
BXBJJ9 25/06/2015 Put 9.540 0.970 0.970 0.000   0 0.970
BXBL89 25/06/2015 Call 9.990 0.625 0.625 0.000   0 0.625
BXBL99 25/06/2015 Put 9.990 1.230 1.230 0.000   0 1.230
BXBMC9 25/06/2015 Call 10.450 0.470 0.470 0.000   0 0.470
BXBMD9 25/06/2015 Put 10.450 1.535 1.535 0.000   0 1.535
BXBZM8 25/06/2015 Call 10.870 0.355 0.355 0.000   0 0.355
BXBZN8 25/06/2015 Put 10.870 1.845 1.845 0.000   0 1.845
BXBUI9 24/09/2015 Call 6.360 3.105 3.105 0.000   0 3.105
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 2.715
BXBYS8 24/09/2015 Put 6.800 0.185 0.185 0.000   0 0.185
BXBU49 24/09/2015 Call 6.820 2.700 2.700 0.000   0 2.700
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 2.325
BXBUH9 24/09/2015 Put 7.270 0.265 0.265 0.000   0 0.265
BXBU29 24/09/2015 Call 7.720 1.975 1.975 0.000   0 1.975
BXBU39 24/09/2015 Put 7.720 0.365 0.365 0.000   0 0.365
BXBUE9 24/09/2015 Call 8.180 1.655 1.655 0.000   0 1.655
BXBUF9 24/09/2015 Put 8.180 0.500 0.500 0.000   0 0.500
BXBU69 24/09/2015 Call 8.630 1.370 1.370 0.000   0 1.370
BXBU79 24/09/2015 Put 8.630 0.660 0.660 0.000   0 0.660
BXBUA9 24/09/2015 Call 9.090 1.115 1.115 0.000   0 1.115
BXBUB9 24/09/2015 Put 9.090 0.855 0.855 0.000   0 0.855
BXBU89 24/09/2015 Call 9.540 0.900 0.900 0.000   0 0.900
BXBU99 24/09/2015 Put 9.540 1.080 1.080 0.000   0 1.080
BXBUC9 24/09/2015 Call 9.990 0.715 0.715 0.000   0 0.715
BXBUD9 24/09/2015 Put 9.990 1.335 1.335 0.000   0 1.335
BXBUM9 24/09/2015 Call 10.450 0.555 0.555 0.000   0 0.555
BXBUN9 24/09/2015 Put 10.450 1.630 1.630 0.000   0 1.630
BXBZO8 24/09/2015 Call 10.870 0.435 0.435 0.000   0 0.435
BXBZP8 24/09/2015 Put 10.870 1.930 1.930 0.000   0 1.930
BXBKU9 17/12/2015 Call 0.010 9.290 9.290 0.000   0 9.290
BXBJS9 17/12/2015 Call 5.910 3.525 3.525 0.000   0 3.525
BXBJT9 17/12/2015 Put 5.910 0.110 0.110 0.000   0 0.110
BXBJO9 17/12/2015 Call 6.360 3.120 3.120 0.000   285 3.120
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 2.740
BXBYU8 17/12/2015 Put 6.800 0.220 0.220 0.000   60 0.220
BXBJU9 17/12/2015 Call 6.820 2.725 2.725 0.000   110 2.725
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 2.360
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 2.030
BXBJR9 17/12/2015 Put 7.720 0.415 0.415 0.000   0 0.415
BXBJW9 17/12/2015 Call 8.180 1.715 1.715 0.000   360 1.715
BXBJX9 17/12/2015 Put 8.180 0.555 0.555 0.000   0 0.555
BXBJK9 17/12/2015 Call 8.630 1.440 1.440 0.000   0 1.440
BXBJL9 17/12/2015 Put 8.630 0.720 0.720 0.000   31 0.720
BXBK19 17/12/2015 Call 9.090 1.195 1.195 0.000   0 1.195
BXBK29 17/12/2015 Put 9.090 0.915 0.915 0.000   0 0.915
BXBJM9 17/12/2015 Call 9.540 0.980 0.980 0.000   0 0.980
BXBJN9 17/12/2015 Put 9.540 1.140 1.140 0.000   0 1.140
BXBLA9 17/12/2015 Call 9.990 0.795 0.795 0.000   0 0.795
BXBLB9 17/12/2015 Put 9.990 1.390 1.390 0.000   0 1.390
BXBME9 17/12/2015 Call 10.450 0.635 0.635 0.000   0 0.635
BXBMF9 17/12/2015 Put 10.450 1.685 1.685 0.000   0 1.685
BXBZQ8 17/12/2015 Call 10.870 0.510 0.510 0.000   0 0.510
BXBZR8 17/12/2015 Put 10.870 1.980 1.980 0.000   0 1.980
BXBRV9 23/06/2016 Call 5.910 3.550 3.550 0.000   0 3.550
BXBRW9 23/06/2016 Put 5.910 0.165 0.165 0.000   0 0.165
BXBQ99 23/06/2016 Call 6.360 3.165 3.165 0.000   0 3.165
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 2.805
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 2.790
BXBPX9 23/06/2016 Put 6.820 0.310 0.310 0.000   0 0.310
BXBPQ9 23/06/2016 Call 7.270 2.455 2.455 0.000   0 2.455
BXBPR9 23/06/2016 Put 7.270 0.415 0.415 0.000   0 0.415
BXBQ39 23/06/2016 Call 7.720 2.145 2.145 0.000   0 2.145
BXBQ49 23/06/2016 Put 7.720 0.540 0.540 0.000   0 0.540
BXBPU9 23/06/2016 Call 8.180 1.850 1.850 0.000   0 1.850
BXBPV9 23/06/2016 Put 8.180 0.690 0.690 0.000   0 0.690
BXBQ59 23/06/2016 Call 8.630 1.595 1.595 0.000   1,626 1.595
BXBQ69 23/06/2016 Put 8.630 0.865 0.865 0.000   0 0.865
BXBPS9 23/06/2016 Call 9.090 1.360 1.360 0.000   0 1.360
BXBPT9 23/06/2016 Put 9.090 1.070 1.070 0.000   0 1.070
BXBQ19 23/06/2016 Call 9.540 1.155 1.155 0.000   0 1.155
BXBQ29 23/06/2016 Put 9.540 1.290 1.290 0.000   0 1.290
BXBQ79 23/06/2016 Call 9.990 0.975 0.975 0.000   0 0.975
BXBQ89 23/06/2016 Put 9.990 1.535 1.535 0.000   0 1.535
BXBPY9 23/06/2016 Call 10.450 0.815 0.815 0.000   0 0.815
BXBPZ9 23/06/2016 Put 10.450 1.820 1.820 0.000   0 1.820
BXBZS8 23/06/2016 Call 10.870 0.680 0.680 0.000   0 0.680
BXBZT8 23/06/2016 Put 10.870 2.105 2.105 0.000   0 2.105
BXBEP9 22/12/2016 Call 6.500 3.080 3.080 0.000   0 3.080
BXBEQ9 22/12/2016 Put 6.500 0.310 0.310 0.000   0 0.310
BXBZU8 22/12/2016 Call 7.000 2.705 2.705 0.000   0 2.705
BXBZV8 22/12/2016 Put 7.000 0.425 0.425 0.000   0 0.425
BXBB49 22/12/2016 Call 7.500 2.365 2.365 0.000   0 2.365
BXBB59 22/12/2016 Put 7.500 0.565 0.565 0.000   24 0.565
BXBZY8 22/12/2016 Call 8.000 2.050 2.050 0.000   135 2.050
BXBB19 22/12/2016 Put 8.000 0.725 0.725 0.000   0 0.725
BXBB89 22/12/2016 Call 8.500 1.770 1.770 0.000   0 1.770
BXBB99 22/12/2016 Put 8.500 0.920 0.920 0.000   0 0.920
BXBZW8 22/12/2016 Call 9.000 1.525 1.525 0.000   0 1.525
BXBZX8 22/12/2016 Put 9.000 1.140 1.140 0.000   0 1.140
BXBBH9 22/12/2016 Call 9.500 1.300 1.300 0.000   0 1.300
BXBBI9 22/12/2016 Put 9.500 1.385 1.385 0.000   0 1.385
BXBB29 22/12/2016 Call 10.000 1.100 1.100 0.000   0 1.100
BXBB39 22/12/2016 Put 10.000 1.655 1.655 0.000   0 1.655
BXBBF9 22/12/2016 Call 10.500 0.930 0.930 0.000   0 0.930
BXBBG9 22/12/2016 Put 10.500 1.950 1.950 0.000   0 1.950
BXBB69 22/12/2016 Call 11.000 0.775 0.775 0.000   0 0.775
BXBB79 22/12/2016 Put 11.000 2.280 2.280 0.000   25 2.280
BXBET9 22/12/2016 Call 11.500 0.645 0.645 0.000   0 0.645
BXBEU9 22/12/2016 Put 11.500 2.625 2.625 0.000   0 2.625

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.