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 10.800 Down -0.150 10.760 10.810 11.000 11.000 10.630 4,052,213 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBFZ7 30/07/2015 Call 8.250 2.570 2.570 0.000   0 2.570
BXBG17 30/07/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBFX7 30/07/2015 Call 8.500 2.320 2.320 0.000   0 2.320
BXBFY7 30/07/2015 Put 8.500 0.000 0.000 0.000   0 0.000
BXBF87 30/07/2015 Call 8.750 2.070 2.070 0.000   0 2.070
BXBF97 30/07/2015 Put 8.750 0.000 0.000 0.000   200 0.000
BXBG67 30/07/2015 Call 8.760 2.060 2.060 0.000   0 2.060
BXBG57 30/07/2015 Put 8.760 0.000 0.000 0.000   0 0.000
BXBFT7 30/07/2015 Call 9.000 1.825 1.825 0.000   0 1.825
BXBFU7 30/07/2015 Put 9.000 0.001 0.001 0.000   181 0.001
BXBG77 30/07/2015 Call 9.010 1.815 1.815 0.000   380 1.815
BXBG87 30/07/2015 Put 9.010 0.001 0.001 0.000   0 0.001
BXBFN7 30/07/2015 Call 9.250 1.580 1.580 0.000   0 1.580
BXBFO7 30/07/2015 Put 9.250 0.002 0.002 0.000   0 0.002
BXBGK7 30/07/2015 Call 9.260 1.570 1.570 0.000   40 1.570
BXBG97 30/07/2015 Put 9.260 0.002 0.002 0.000   0 0.002
BXBF47 30/07/2015 Call 9.500 1.335 1.335 0.000   0 1.335
BXBF57 30/07/2015 Put 9.500 0.007 0.007 0.000   0 0.007
BXBGL7 30/07/2015 Call 9.510 1.330 1.330 0.000   0 1.330
BXBGM7 30/07/2015 Put 9.510 0.007 0.007 0.000   0 0.007
BXBFF7 30/07/2015 Call 9.750 1.100 1.100 0.000   0 1.100
BXBFG7 30/07/2015 Put 9.750 0.015 0.015 0.000   0 0.015
BXBFV7 30/07/2015 Call 10.000 0.875 0.875 0.000   575 0.875
BXBFW7 30/07/2015 Put 10.000 0.040 0.040 0.000   20 0.040
BXBFL7 30/07/2015 Call 10.250 0.660 0.660 0.000   0 0.660
BXBFM7 30/07/2015 Put 10.250 0.080 0.080 0.000   731 0.080
BXBF27 30/07/2015 Call 10.500 0.470 0.470 0.000   85 0.470
BXBF37 30/07/2015 Put 10.500 0.145 0.145 0.000   700 0.145
BXBFH7 30/07/2015 Call 10.750 0.315 0.315 0.265 20 815 0.315
BXBFI7 30/07/2015 Put 10.750 0.245 0.245 0.000   450 0.245
BXBFP7 30/07/2015 Call 11.000 0.195 0.195 0.000   1,645 0.195
BXBFQ7 30/07/2015 Put 11.000 0.380 0.380 0.000   1,160 0.380
BXBEX7 30/07/2015 Call 11.250 0.110 0.110 0.000   2,564 0.110
BXBEY7 30/07/2015 Put 11.250 0.550 0.550 0.000   4 0.550
BXBNY7 30/07/2015 Call 11.260 0.105 0.105 0.000   0 0.105
BXBNX7 30/07/2015 Put 11.260 0.555 0.555 0.000   80 0.555
BXBF67 30/07/2015 Call 11.500 0.055 0.055 0.000   4,307 0.055
BXBF77 30/07/2015 Put 11.500 0.755 0.755 0.000   130 0.755
BXBR37 30/07/2015 Call 11.510 0.055 0.055 0.000   0 0.055
BXBR27 30/07/2015 Put 11.510 0.760 0.760 0.000   150 0.760
BXBFR7 30/07/2015 Call 11.750 0.025 0.025 0.000   1,628 0.025
BXBFS7 30/07/2015 Put 11.750 0.980 0.980 0.000   0 0.980
BXBFJ7 30/07/2015 Call 12.000 0.010 0.010 0.000   200 0.010
BXBFK7 30/07/2015 Put 12.000 1.215 1.215 0.000   0 1.215
BXBEZ7 30/07/2015 Call 12.250 0.005 0.005 0.000   500 0.005
BXBF17 30/07/2015 Put 12.250 1.460 1.460 0.000   0 1.460
BXBG37 30/07/2015 Call 12.500 0.002 0.002 0.000   100 0.002
BXBG47 30/07/2015 Put 12.500 1.710 1.710 0.000   0 1.710
BXBJC7 30/07/2015 Call 12.750 0.001 0.001 0.000   0 0.001
BXBJD7 30/07/2015 Put 12.750 1.955 1.955 0.000   0 1.955
BXBJO7 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
BXBJP7 30/07/2015 Put 13.000 2.205 2.205 0.000   0 2.205
BXBKF7 30/07/2015 Call 13.250 0.000 0.000 0.000   0 0.000
BXBKG7 30/07/2015 Put 13.250 2.455 2.455 0.000   0 2.455
BXBKX7 30/07/2015 Call 13.500 0.000 0.000 0.000   0 0.000
BXBKY7 30/07/2015 Put 13.500 2.705 2.705 0.000   0 2.705
BXBME7 30/07/2015 Call 13.750 0.000 0.000 0.000   0 0.000
BXBMF7 30/07/2015 Put 13.750 2.955 2.955 0.000   0 2.955
BXBR47 27/08/2015 Call 8.750 2.115 2.115 0.000   0 2.115
BXBR57 27/08/2015 Put 8.750 0.015 0.015 0.000   0 0.015
BXBIL7 27/08/2015 Call 9.000 1.875 1.875 0.000   100 1.875
BXBIM7 27/08/2015 Put 9.000 0.025 0.025 0.000   0 0.025
BXBI87 27/08/2015 Call 9.250 1.635 1.635 0.000   0 1.635
BXBI97 27/08/2015 Put 9.250 0.045 0.045 0.000   0 0.045
BXBIX7 27/08/2015 Call 9.500 1.405 1.405 0.000   0 1.405
BXBIY7 27/08/2015 Put 9.500 0.065 0.065 0.000   0 0.065
BXBIP7 27/08/2015 Call 9.750 1.185 1.185 0.000   0 1.185
BXBIQ7 27/08/2015 Put 9.750 0.095 0.095 0.000   220 0.095
BXBI47 27/08/2015 Call 10.000 0.975 0.975 0.000   0 0.975
BXBI57 27/08/2015 Put 10.000 0.135 0.135 0.000   1,000 0.135
BXBIZ7 27/08/2015 Call 10.250 0.780 0.780 0.000   0 0.780
BXBJ17 27/08/2015 Put 10.250 0.195 0.195 0.000   574 0.195
BXBIV7 27/08/2015 Call 10.500 0.605 0.605 0.000   200 0.605
BXBIW7 27/08/2015 Put 10.500 0.270 0.270 0.000   100 0.270
BXBIJ7 27/08/2015 Call 10.750 0.455 0.455 0.000   852 0.455
BXBIK7 27/08/2015 Put 10.750 0.365 0.365 0.000   102 0.365
BXBQX7 27/08/2015 Call 10.760 0.445 0.445 0.000   0 0.445
BXBQY7 27/08/2015 Put 10.760 0.370 0.370 0.000   50 0.370
BXBI67 27/08/2015 Call 11.000 0.325 0.325 0.000   2,018 0.325
BXBI77 27/08/2015 Put 11.000 0.490 0.490 0.000   50 0.490
BXBR17 27/08/2015 Call 11.010 0.320 0.320 0.000   0 0.320
BXBQZ7 27/08/2015 Put 11.010 0.495 0.495 0.000   0 0.495
BXBIN7 27/08/2015 Call 11.250 0.225 0.225 0.000   3,451 0.225
BXBIO7 27/08/2015 Put 11.250 0.645 0.645 0.000   0 0.645
BXBIT7 27/08/2015 Call 11.500 0.155 0.155 0.000   4,936 0.155
BXBIU7 27/08/2015 Put 11.500 0.825 0.825 0.000   2,000 0.825
BXBIH7 27/08/2015 Call 11.750 0.100 0.100 0.000   770 0.100
BXBII7 27/08/2015 Put 11.750 1.025 1.025 0.000   0 1.025
BXBIF7 27/08/2015 Call 12.000 0.060 0.060 0.000   8,644 0.060
BXBIG7 27/08/2015 Put 12.000 1.245 1.245 0.000   0 1.245
BXBJ27 27/08/2015 Call 12.250 0.035 0.035 0.000   0 0.035
BXBJ37 27/08/2015 Put 12.250 1.475 1.475 0.000   0 1.475
BXBIR7 27/08/2015 Call 12.500 0.020 0.020 0.000   0 0.020
BXBIS7 27/08/2015 Put 12.500 1.715 1.715 0.000   0 1.715
BXBJE7 27/08/2015 Call 12.750 0.015 0.015 0.000   0 0.015
BXBJF7 27/08/2015 Put 12.750 1.955 1.955 0.000   0 1.955
BXBJQ7 27/08/2015 Call 13.000 0.007 0.007 0.000   0 0.007
BXBJR7 27/08/2015 Put 13.000 2.205 2.205 0.000   0 2.205
BXBKH7 27/08/2015 Call 13.250 0.004 0.004 0.000   0 0.004
BXBKI7 27/08/2015 Put 13.250 2.455 2.455 0.000   0 2.455
BXBKZ7 27/08/2015 Call 13.500 0.002 0.002 0.000   0 0.002
BXBL17 27/08/2015 Put 13.500 2.705 2.705 0.000   0 2.705
BXBMG7 27/08/2015 Call 13.750 0.001 0.001 0.000   0 0.001
BXBMH7 27/08/2015 Put 13.750 2.955 2.955 0.000   0 2.955
BXBG27 24/09/2015 Call 0.010 10.700 10.700 0.000   94,119 10.700
BXBUI9 24/09/2015 Call 6.360 4.470 4.470 0.000   0 4.470
BXBUJ9 24/09/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYR8 24/09/2015 Call 6.800 4.035 4.035 0.000   0 4.035
BXBYS8 24/09/2015 Put 6.800 0.000 0.000 0.000   0 0.000
BXBU49 24/09/2015 Call 6.820 4.015 4.015 0.000   0 4.015
BXBU59 24/09/2015 Put 6.820 0.000 0.000 0.000   0 0.000
BXBUG9 24/09/2015 Call 7.270 3.565 3.565 0.000   0 3.565
BXBUH9 24/09/2015 Put 7.270 0.001 0.001 0.000   0 0.001
BXBXS9 24/09/2015 Call 7.500 3.340 3.340 0.000   0 3.340
BXBXT9 24/09/2015 Put 7.500 0.002 0.002 0.000   0 0.002
BXBU29 24/09/2015 Call 7.720 3.120 3.120 0.000   0 3.120
BXBU39 24/09/2015 Put 7.720 0.003 0.003 0.000   0 0.003
BXBXK9 24/09/2015 Call 7.950 2.895 2.895 0.000   0 2.895
BXBXL9 24/09/2015 Put 7.950 0.006 0.006 0.000   0 0.006
BXBZ39 24/09/2015 Call 7.960 2.760 2.760 0.000   0 2.760
BXBZ29 24/09/2015 Put 7.960 0.006 0.006 0.000   0 0.006
BXBUE9 24/09/2015 Call 8.180 2.670 2.670 0.000   0 2.670
BXBUF9 24/09/2015 Put 8.180 0.010 0.010 0.000   0 0.010
BXBZ49 24/09/2015 Call 8.190 2.540 2.540 0.000   0 2.540
BXBZ59 24/09/2015 Put 8.190 0.010 0.010 0.000   0 0.010
BXBWU9 24/09/2015 Call 8.400 2.455 2.455 0.000   0 2.455
BXBWV9 24/09/2015 Put 8.400 0.015 0.015 0.000   0 0.015
BXBZ79 24/09/2015 Call 8.410 2.325 2.325 0.000   0 2.325
BXBZ69 24/09/2015 Put 8.410 0.020 0.020 0.000   0 0.020
BXBU69 24/09/2015 Call 8.630 2.230 2.230 0.000   0 2.230
BXBU79 24/09/2015 Put 8.630 0.030 0.030 0.000   500 0.030
BXBZ89 24/09/2015 Call 8.640 2.105 2.105 0.000   0 2.105
BXBZ99 24/09/2015 Put 8.640 0.030 0.030 0.000   0 0.030
BXBWO9 24/09/2015 Call 8.860 2.010 2.010 0.000   0 2.010
BXBWP9 24/09/2015 Put 8.860 0.040 0.040 0.000   0 0.040
BXBZB9 24/09/2015 Call 8.870 1.890 1.890 0.000   0 1.890
BXBZA9 24/09/2015 Put 8.870 0.045 0.045 0.000   0 0.045
BXBUA9 24/09/2015 Call 9.090 1.795 1.795 0.000   0 1.795
BXBUB9 24/09/2015 Put 9.090 0.060 0.060 0.000   200 0.060
BXBWW9 24/09/2015 Call 9.310 1.590 1.590 0.000   0 1.590
BXBWX9 24/09/2015 Put 9.310 0.085 0.085 0.090 20 30 0.085
BXBU89 24/09/2015 Call 9.540 1.380 1.380 0.000   0 1.380
BXBU99 24/09/2015 Put 9.540 0.115 0.115 0.000   0 0.115
BXBWM9 24/09/2015 Call 9.770 1.185 1.185 0.000   0 1.185
BXBWN9 24/09/2015 Put 9.770 0.160 0.160 0.000   0 0.160
BXBUC9 24/09/2015 Call 9.990 1.000 1.000 0.000   160 1.000
BXBUD9 24/09/2015 Put 9.990 0.205 0.205 0.000   195 0.205
BXBWS9 24/09/2015 Call 10.220 0.825 0.825 0.000   200 0.825
BXBWT9 24/09/2015 Put 10.220 0.270 0.270 0.000   44 0.270
BXBUM9 24/09/2015 Call 10.450 0.665 0.665 0.000   153 0.665
BXBUN9 24/09/2015 Put 10.450 0.350 0.350 0.000   81 0.350
BXBWK9 24/09/2015 Call 10.670 0.525 0.525 0.000   120 0.525
BXBWL9 24/09/2015 Put 10.670 0.445 0.445 0.000   167 0.445
BXBZO8 24/09/2015 Call 10.870 0.420 0.420 0.405 94 2,982 0.420
BXBZP8 24/09/2015 Put 10.870 0.545 0.545 0.000   223 0.545
BXBWQ9 24/09/2015 Call 11.130 0.300 0.300 0.000   0 0.300
BXBWR9 24/09/2015 Put 11.130 0.695 0.695 0.000   185 0.695
BXBSK9 24/09/2015 Call 11.360 0.220 0.220 0.000   240 0.220
BXBSL9 24/09/2015 Put 11.360 0.850 0.850 0.000   0 0.850
BXBBJ7 24/09/2015 Call 11.580 0.155 0.155 0.000   2,000 0.155
BXBBK7 24/09/2015 Put 11.580 1.015 1.015 0.000   50 1.015
BXBWG9 24/09/2015 Call 11.810 0.105 0.105 0.000   200 0.105
BXBWH9 24/09/2015 Put 11.810 1.200 1.200 0.000   0 1.200
BXBCK7 24/09/2015 Call 12.040 0.070 0.070 0.000   88 0.070
BXBCL7 24/09/2015 Put 12.040 1.395 1.395 0.000   0 1.395
BXBE87 24/09/2015 Call 12.260 0.050 0.050 0.000   0 0.050
BXBE97 24/09/2015 Put 12.260 1.595 1.595 0.000   0 1.595
BXBEJ7 24/09/2015 Call 12.490 0.030 0.030 0.000   85 0.030
BXBEK7 24/09/2015 Put 12.490 1.810 1.810 0.000   0 1.810
BXBJG7 24/09/2015 Call 12.720 0.020 0.020 0.000   0 0.020
BXBJH7 24/09/2015 Put 12.720 2.030 2.030 0.000   0 2.030
BXBK57 24/09/2015 Call 12.950 0.015 0.015 0.000   0 0.015
BXBK67 24/09/2015 Put 12.950 2.255 2.255 0.000   0 2.255
BXBKN7 24/09/2015 Call 13.170 0.008 0.008 0.000   169 0.008
BXBKO7 24/09/2015 Put 13.170 2.465 2.465 0.000   0 2.465
BXBM47 24/09/2015 Call 13.400 0.005 0.005 0.000   0 0.005
BXBM57 24/09/2015 Put 13.400 2.690 2.690 0.000   0 2.690
BXBR67 29/10/2015 Call 8.750 2.105 2.105 0.000   0 2.105
BXBR77 29/10/2015 Put 8.750 0.065 0.065 0.000   0 0.065
BXBN57 29/10/2015 Call 9.000 1.880 1.880 0.000   0 1.880
BXBN67 29/10/2015 Put 9.000 0.090 0.090 0.000   0 0.090
BXBP57 29/10/2015 Call 9.010 1.795 1.795 0.000   0 1.795
BXBP47 29/10/2015 Put 9.010 0.090 0.090 0.000   0 0.090
BXBN37 29/10/2015 Call 9.250 1.655 1.655 0.000   0 1.655
BXBN47 29/10/2015 Put 9.250 0.115 0.115 0.000   0 0.115
BXBPM7 29/10/2015 Call 9.260 1.580 1.580 0.000   0 1.580
BXBPN7 29/10/2015 Put 9.260 0.115 0.115 0.000   0 0.115
BXBMQ7 29/10/2015 Call 9.500 1.435 1.435 0.000   0 1.435
BXBMR7 29/10/2015 Put 9.500 0.150 0.150 0.000   0 0.150
BXBP67 29/10/2015 Call 9.510 1.370 1.370 0.000   0 1.370
BXBP77 29/10/2015 Put 9.510 0.150 0.150 0.000   0 0.150
BXBNN7 29/10/2015 Call 9.750 1.225 1.225 0.000   0 1.225
BXBNO7 29/10/2015 Put 9.750 0.200 0.200 0.000   0 0.200
BXBP97 29/10/2015 Call 9.760 1.170 1.170 0.000   0 1.170
BXBP87 29/10/2015 Put 9.760 0.200 0.200 0.000   0 0.200
BXBN77 29/10/2015 Call 10.000 1.030 1.030 0.000   0 1.030
BXBN87 29/10/2015 Put 10.000 0.255 0.255 0.000   0 0.255
BXBPK7 29/10/2015 Call 10.010 0.980 0.980 0.000   0 0.980
BXBPL7 29/10/2015 Put 10.010 0.255 0.255 0.000   0 0.255
BXBN17 29/10/2015 Call 10.250 0.845 0.845 0.000   0 0.845
BXBN27 29/10/2015 Put 10.250 0.330 0.330 0.000   0 0.330
BXBPP7 29/10/2015 Call 10.260 0.810 0.810 0.000   0 0.810
BXBPO7 29/10/2015 Put 10.260 0.330 0.330 0.000   0 0.330
BXBMO7 29/10/2015 Call 10.500 0.680 0.680 0.000   0 0.680
BXBMP7 29/10/2015 Put 10.500 0.425 0.425 0.000   0 0.425
BXBPQ7 29/10/2015 Call 10.510 0.650 0.650 0.000   0 0.650
BXBPR7 29/10/2015 Put 10.510 0.420 0.420 0.420 5 15 0.420
BXBNL7 29/10/2015 Call 10.750 0.535 0.535 0.000   0 0.535
BXBNM7 29/10/2015 Put 10.750 0.535 0.535 0.000   0 0.535
BXBMW7 29/10/2015 Call 11.000 0.410 0.410 0.000   0 0.410
BXBMX7 29/10/2015 Put 11.000 0.665 0.665 0.000   0 0.665
BXBMU7 29/10/2015 Call 11.250 0.305 0.305 0.000   331 0.305
BXBMV7 29/10/2015 Put 11.250 0.815 0.815 0.000   0 0.815
BXBNP7 29/10/2015 Call 11.500 0.220 0.220 0.000   736 0.220
BXBNQ7 29/10/2015 Put 11.500 0.985 0.985 0.000   0 0.985
BXBN97 29/10/2015 Call 11.750 0.160 0.160 0.000   0 0.160
BXBNK7 29/10/2015 Put 11.750 1.175 1.175 0.000   0 1.175
BXBMY7 29/10/2015 Call 12.000 0.110 0.110 0.000   0 0.110
BXBMZ7 29/10/2015 Put 12.000 1.380 1.380 0.000   0 1.380
BXBMS7 29/10/2015 Call 12.250 0.075 0.075 0.000   0 0.075
BXBMT7 29/10/2015 Put 12.250 1.595 1.595 0.000   0 1.595
BXBNR7 29/10/2015 Call 12.500 0.050 0.050 0.000   0 0.050
BXBNS7 29/10/2015 Put 12.500 1.825 1.825 0.000   0 1.825
BXBNZ7 29/10/2015 Call 12.750 0.035 0.035 0.000   0 0.035
BXBP17 29/10/2015 Put 12.750 2.060 2.060 0.000   0 2.060
BXBP27 29/10/2015 Call 13.000 0.025 0.025 0.000   0 0.025
BXBP37 29/10/2015 Put 13.000 2.300 2.300 0.000   0 2.300
BXBPS7 29/10/2015 Call 13.250 0.015 0.015 0.000   0 0.015
BXBPT7 29/10/2015 Put 13.250 2.540 2.540 0.000   0 2.540
BXBR87 26/11/2015 Call 8.750 2.120 2.120 0.000   0 2.120
BXBR97 26/11/2015 Put 8.750 0.065 0.065 0.000   0 0.065
BXBQT7 26/11/2015 Call 9.000 1.885 1.885 0.000   0 1.885
BXBQU7 26/11/2015 Put 9.000 0.085 0.085 0.000   0 0.085
BXBQR7 26/11/2015 Call 9.250 1.660 1.660 0.000   380 1.660
BXBQS7 26/11/2015 Put 9.250 0.115 0.115 0.000   0 0.115
BXBPU7 26/11/2015 Call 9.500 1.440 1.440 0.000   0 1.440
BXBPV7 26/11/2015 Put 9.500 0.155 0.155 0.000   0 0.155
BXBPW7 26/11/2015 Call 9.750 1.235 1.235 0.000   0 1.235
BXBPX7 26/11/2015 Put 9.750 0.210 0.210 0.000   0 0.210
BXBPY7 26/11/2015 Call 10.000 1.040 1.040 0.000   0 1.040
BXBPZ7 26/11/2015 Put 10.000 0.275 0.275 0.000   200 0.275
BXBQ17 26/11/2015 Call 10.250 0.860 0.860 0.000   0 0.860
BXBQ27 26/11/2015 Put 10.250 0.350 0.350 0.000   0 0.350
BXBQ37 26/11/2015 Call 10.500 0.700 0.700 0.000   0 0.700
BXBQ47 26/11/2015 Put 10.500 0.445 0.445 0.000   800 0.445
BXBQ57 26/11/2015 Call 10.750 0.555 0.555 0.000   0 0.555
BXBQ67 26/11/2015 Put 10.750 0.555 0.555 0.000   0 0.555
BXBQ77 26/11/2015 Call 11.000 0.435 0.435 0.000   0 0.435
BXBQ87 26/11/2015 Put 11.000 0.685 0.685 0.000   0 0.685
BXBQ97 26/11/2015 Call 11.250 0.330 0.330 0.000   0 0.330
BXBQA7 26/11/2015 Put 11.250 0.835 0.835 0.000   0 0.835
BXBQB7 26/11/2015 Call 11.500 0.245 0.245 0.000   0 0.245
BXBQC7 26/11/2015 Put 11.500 1.000 1.000 0.000   0 1.000
BXBQD7 26/11/2015 Call 11.750 0.180 0.180 0.000   120 0.180
BXBQE7 26/11/2015 Put 11.750 1.190 1.190 0.000   0 1.190
BXBQF7 26/11/2015 Call 12.000 0.130 0.130 0.000   0 0.130
BXBQG7 26/11/2015 Put 12.000 1.390 1.390 0.000   0 1.390
BXBQH7 26/11/2015 Call 12.250 0.095 0.095 0.000   0 0.095
BXBQI7 26/11/2015 Put 12.250 1.605 1.605 0.000   0 1.605
BXBQJ7 26/11/2015 Call 12.500 0.065 0.065 0.000   0 0.065
BXBQK7 26/11/2015 Put 12.500 1.830 1.830 0.000   0 1.830
BXBQL7 26/11/2015 Call 12.750 0.045 0.045 0.000   0 0.045
BXBQM7 26/11/2015 Put 12.750 2.065 2.065 0.000   0 2.065
BXBQN7 26/11/2015 Call 13.000 0.030 0.030 0.000   0 0.030
BXBQO7 26/11/2015 Put 13.000 2.305 2.305 0.000   0 2.305
BXBQP7 26/11/2015 Call 13.250 0.020 0.020 0.000   0 0.020
BXBQQ7 26/11/2015 Put 13.250 2.545 2.545 0.000   0 2.545
BXBKU9 17/12/2015 Call 0.010 10.760 10.760 0.000   0 10.760
BXBJS9 17/12/2015 Call 5.910 4.915 4.915 0.000   0 4.915
BXBJT9 17/12/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBJO9 17/12/2015 Call 6.360 4.470 4.470 0.000   0 4.470
BXBJP9 17/12/2015 Put 6.360 0.001 0.001 0.000   0 0.001
BXBYT8 17/12/2015 Call 6.800 4.035 4.035 0.000   0 4.035
BXBYU8 17/12/2015 Put 6.800 0.003 0.003 0.000   60 0.003
BXBJU9 17/12/2015 Call 6.820 4.015 4.015 0.000   0 4.015
BXBJV9 17/12/2015 Put 6.820 0.003 0.003 0.000   0 0.003
BXBJY9 17/12/2015 Call 7.270 3.565 3.565 0.000   0 3.565
BXBJZ9 17/12/2015 Put 7.270 0.009 0.009 0.000   31 0.009
BXBJQ9 17/12/2015 Call 7.720 3.120 3.120 0.000   0 3.120
BXBJR9 17/12/2015 Put 7.720 0.020 0.020 0.000   260 0.020
BXBJW9 17/12/2015 Call 8.180 2.670 2.670 0.000   0 2.670
BXBJX9 17/12/2015 Put 8.180 0.040 0.040 0.000   50 0.040
BXBD37 17/12/2015 Call 8.400 2.455 2.455 0.000   0 2.455
BXBD47 17/12/2015 Put 8.400 0.055 0.055 0.000   150 0.055
BXBJK9 17/12/2015 Call 8.630 2.235 2.235 0.000   0 2.235
BXBJL9 17/12/2015 Put 8.630 0.070 0.070 0.000   31 0.070
BXBCW7 17/12/2015 Call 8.860 2.020 2.020 0.000   0 2.020
BXBCX7 17/12/2015 Put 8.860 0.090 0.090 0.000   0 0.090
BXBK19 17/12/2015 Call 9.090 1.810 1.810 0.000   200 1.810
BXBK29 17/12/2015 Put 9.090 0.115 0.115 0.000   200 0.115
BXBD97 17/12/2015 Call 9.310 1.620 1.620 0.000   0 1.620
BXBDK7 17/12/2015 Put 9.310 0.145 0.145 0.000   200 0.145
BXBS27 17/12/2015 Call 9.320 1.580 1.580 0.000   0 1.580
BXBS37 17/12/2015 Put 9.320 0.145 0.145 0.000   0 0.145
BXBJM9 17/12/2015 Call 9.540 1.425 1.425 0.000   54 1.425
BXBJN9 17/12/2015 Put 9.540 0.185 0.185 0.000   220 0.185
BXBCY7 17/12/2015 Call 9.770 1.240 1.240 0.000   0 1.240
BXBCZ7 17/12/2015 Put 9.770 0.235 0.235 0.000   108 0.235
BXBLA9 17/12/2015 Call 9.990 1.080 1.080 0.000   0 1.080
BXBLB9 17/12/2015 Put 9.990 0.295 0.295 0.000   325 0.295
BXBD57 17/12/2015 Call 10.220 0.920 0.920 0.000   0 0.920
BXBD67 17/12/2015 Put 10.220 0.365 0.365 0.000   200 0.365
BXBME9 17/12/2015 Call 10.450 0.770 0.770 0.000   42 0.770
BXBMF9 17/12/2015 Put 10.450 0.450 0.450 0.000   137 0.450
BXBDL7 17/12/2015 Call 10.670 0.645 0.645 0.000   0 0.645
BXBDM7 17/12/2015 Put 10.670 0.545 0.545 0.000   0 0.545
BXBZQ8 17/12/2015 Call 10.870 0.540 0.540 0.000   1,700 0.540
BXBZR8 17/12/2015 Put 10.870 0.645 0.645 0.000   1,607 0.645
BXBD17 17/12/2015 Call 11.130 0.420 0.420 0.000   2,869 0.420
BXBD27 17/12/2015 Put 11.130 0.785 0.785 0.000   1,500 0.785
BXBSM9 17/12/2015 Call 11.360 0.335 0.335 0.000   497 0.335
BXBSN9 17/12/2015 Put 11.360 0.930 0.930 0.000   0 0.930
BXBD77 17/12/2015 Call 11.580 0.260 0.260 0.000   30 0.260
BXBD87 17/12/2015 Put 11.580 1.080 1.080 0.000   30 1.080
BXBWI9 17/12/2015 Call 11.810 0.195 0.195 0.000   300 0.195
BXBWJ9 17/12/2015 Put 11.810 1.250 1.250 0.000   0 1.250
BXBDR7 17/12/2015 Call 12.040 0.150 0.150 0.000   200 0.150
BXBDS7 17/12/2015 Put 12.040 1.435 1.435 0.000   0 1.435
BXBCM7 17/12/2015 Call 12.260 0.115 0.115 0.000   100 0.115
BXBCN7 17/12/2015 Put 12.260 1.620 1.620 0.000   0 1.620
BXBEL7 17/12/2015 Call 12.490 0.085 0.085 0.000   519 0.085
BXBEM7 17/12/2015 Put 12.490 1.825 1.825 0.000   0 1.825
BXBJI7 17/12/2015 Call 12.720 0.060 0.060 0.000   421 0.060
BXBJJ7 17/12/2015 Put 12.720 2.040 2.040 0.000   0 2.040
BXBK77 17/12/2015 Call 12.950 0.045 0.045 0.000   0 0.045
BXBK87 17/12/2015 Put 12.950 2.255 2.255 0.000   0 2.255
BXBKP7 17/12/2015 Call 13.170 0.035 0.035 0.000   0 0.035
BXBKQ7 17/12/2015 Put 13.170 2.470 2.470 0.000   0 2.470
BXBM67 17/12/2015 Call 13.400 0.025 0.025 0.000   0 0.025
BXBM77 17/12/2015 Put 13.400 2.700 2.700 0.000   0 2.700
BXBXU9 23/03/2016 Call 7.000 3.830 3.830 0.000   0 3.830
BXBXV9 23/03/2016 Put 7.000 0.035 0.035 0.000   50 0.035
BXBXI9 23/03/2016 Call 7.500 3.335 3.335 0.000   0 3.335
BXBXJ9 23/03/2016 Put 7.500 0.055 0.055 0.000   0 0.055
BXBXB9 23/03/2016 Call 8.000 2.855 2.855 0.000   0 2.855
BXBXC9 23/03/2016 Put 8.000 0.080 0.080 0.000   0 0.080
BXBX99 23/03/2016 Call 8.500 2.390 2.390 0.000   0 2.390
BXBXA9 23/03/2016 Put 8.500 0.120 0.120 0.000   0 0.120
BXBRF7 23/03/2016 Call 8.750 2.170 2.170 0.000   0 2.170
BXBRG7 23/03/2016 Put 8.750 0.145 0.145 0.000   0 0.145
BXBX59 23/03/2016 Call 9.000 1.950 1.950 0.000   0 1.950
BXBX69 23/03/2016 Put 9.000 0.175 0.175 0.000   0 0.175
BXBMK7 23/03/2016 Call 9.250 1.740 1.740 0.000   0 1.740
BXBML7 23/03/2016 Put 9.250 0.220 0.220 0.000   0 0.220
BXBX79 23/03/2016 Call 9.500 1.540 1.540 0.000   90 1.540
BXBX89 23/03/2016 Put 9.500 0.275 0.275 0.000   500 0.275
BXBLA7 23/03/2016 Call 9.750 1.355 1.355 0.000   0 1.355
BXBLB7 23/03/2016 Put 9.750 0.335 0.335 0.000   0 0.335
BXBWY9 23/03/2016 Call 10.000 1.175 1.175 0.000   0 1.175
BXBWZ9 23/03/2016 Put 10.000 0.415 0.415 0.000   500 0.415
BXBL67 23/03/2016 Call 10.250 1.010 1.010 0.000   0 1.010
BXBL77 23/03/2016 Put 10.250 0.500 0.500 0.000   0 0.500
BXBX39 23/03/2016 Call 10.500 0.855 0.855 0.000   850 0.855
BXBX49 23/03/2016 Put 10.500 0.600 0.600 0.000   0 0.600
BXBL87 23/03/2016 Call 10.750 0.715 0.715 0.000   0 0.715
BXBL97 23/03/2016 Put 10.750 0.720 0.720 0.000   0 0.720
BXBXD9 23/03/2016 Call 11.000 0.590 0.590 0.000   0 0.590
BXBXF9 23/03/2016 Put 11.000 0.855 0.855 0.000   0 0.855
BXBL27 23/03/2016 Call 11.250 0.485 0.485 0.000   0 0.485
BXBL37 23/03/2016 Put 11.250 0.995 0.995 0.000   0 0.995
BXBX19 23/03/2016 Call 11.500 0.390 0.390 0.000   0 0.390
BXBX29 23/03/2016 Put 11.500 1.155 1.155 0.000   10 1.155
BXBLC7 23/03/2016 Call 11.750 0.310 0.310 0.000   0 0.310
BXBLD7 23/03/2016 Put 11.750 1.330 1.330 0.000   0 1.330
BXBXG9 23/03/2016 Call 12.000 0.240 0.240 0.000   0 0.240
BXBXH9 23/03/2016 Put 12.000 1.515 1.515 0.000   0 1.515
BXBL47 23/03/2016 Call 12.250 0.190 0.190 0.000   0 0.190
BXBL57 23/03/2016 Put 12.250 1.710 1.710 0.000   0 1.710
BXBCO7 23/03/2016 Call 12.500 0.145 0.145 0.000   0 0.145
BXBCP7 23/03/2016 Put 12.500 1.920 1.920 0.000   0 1.920
BXBLE7 23/03/2016 Call 12.750 0.110 0.110 0.000   0 0.110
BXBLF7 23/03/2016 Put 12.750 2.135 2.135 0.000   0 2.135
BXBEN7 23/03/2016 Call 13.000 0.085 0.085 0.000   200 0.085
BXBEO7 23/03/2016 Put 13.000 2.355 2.355 0.000   0 2.355
BXBLZ7 23/03/2016 Call 13.250 0.065 0.065 0.000   0 0.065
BXBM17 23/03/2016 Put 13.250 2.575 2.575 0.000   0 2.575
BXBK97 23/03/2016 Call 13.500 0.050 0.050 0.000   0 0.050
BXBKA7 23/03/2016 Put 13.500 2.805 2.805 0.000   0 2.805
BXBMI7 23/03/2016 Call 13.750 0.035 0.035 0.000   0 0.035
BXBMJ7 23/03/2016 Put 13.750 3.035 3.035 0.000   0 3.035
BXBRV9 23/06/2016 Call 5.910 4.915 4.915 0.000   0 4.915
BXBRW9 23/06/2016 Put 5.910 0.010 0.010 0.000   0 0.010
BXBQ99 23/06/2016 Call 6.360 4.465 4.465 0.000   0 4.465
BXBQA9 23/06/2016 Put 6.360 0.020 0.020 0.000   0 0.020
BXBYV8 23/06/2016 Call 6.800 4.030 4.030 0.000   0 4.030
BXBYW8 23/06/2016 Put 6.800 0.035 0.035 0.000   0 0.035
BXBPW9 23/06/2016 Call 6.820 4.010 4.010 0.000   0 4.010
BXBPX9 23/06/2016 Put 6.820 0.035 0.035 0.000   0 0.035
BXBPQ9 23/06/2016 Call 7.270 3.570 3.570 0.000   0 3.570
BXBPR9 23/06/2016 Put 7.270 0.055 0.055 0.000   0 0.055
BXBQ39 23/06/2016 Call 7.720 3.140 3.140 0.000   0 3.140
BXBQ49 23/06/2016 Put 7.720 0.085 0.085 0.000   50 0.085
BXBPU9 23/06/2016 Call 8.180 2.710 2.710 0.000   0 2.710
BXBPV9 23/06/2016 Put 8.180 0.120 0.120 0.000   0 0.120
BXBQ59 23/06/2016 Call 8.630 2.315 2.315 0.000   226 2.315
BXBQ69 23/06/2016 Put 8.630 0.175 0.175 0.000   0 0.175
BXBRV7 23/06/2016 Call 8.860 2.115 2.115 0.000   0 2.115
BXBRW7 23/06/2016 Put 8.860 0.205 0.205 0.000   0 0.205
BXBPS9 23/06/2016 Call 9.090 1.930 1.930 0.000   0 1.930
BXBPT9 23/06/2016 Put 9.090 0.250 0.250 0.000   0 0.250
BXBRN7 23/06/2016 Call 9.310 1.755 1.755 0.000   0 1.755
BXBRO7 23/06/2016 Put 9.310 0.295 0.295 0.000   0 0.295
BXBQ19 23/06/2016 Call 9.540 1.580 1.580 0.000   1,253 1.580
BXBQ29 23/06/2016 Put 9.540 0.355 0.355 0.000   0 0.355
BXBRL7 23/06/2016 Call 9.770 1.415 1.415 0.000   0 1.415
BXBRM7 23/06/2016 Put 9.770 0.415 0.415 0.000   0 0.415
BXBQ79 23/06/2016 Call 9.990 1.265 1.265 0.000   100 1.265
BXBQ89 23/06/2016 Put 9.990 0.490 0.490 0.000   0 0.490
BXBRR7 23/06/2016 Call 10.220 1.115 1.115 0.000   0 1.115
BXBRS7 23/06/2016 Put 10.220 0.570 0.570 0.000   0 0.570
BXBPY9 23/06/2016 Call 10.450 0.975 0.975 0.000   0 0.975
BXBPZ9 23/06/2016 Put 10.450 0.660 0.660 0.000   0 0.660
BXBRH7 23/06/2016 Call 10.670 0.855 0.855 0.000   0 0.855
BXBRI7 23/06/2016 Put 10.670 0.765 0.765 0.000   0 0.765
BXBZS8 23/06/2016 Call 10.870 0.750 0.750 0.000   0 0.750
BXBZT8 23/06/2016 Put 10.870 0.860 0.860 0.000   0 0.860
BXBRT7 23/06/2016 Call 11.130 0.630 0.630 0.000   0 0.630
BXBRU7 23/06/2016 Put 11.130 1.000 1.000 0.000   0 1.000
BXBDP7 23/06/2016 Call 11.360 0.530 0.530 0.000   0 0.530
BXBDQ7 23/06/2016 Put 11.360 1.135 1.135 0.000   0 1.135
BXBRJ7 23/06/2016 Call 11.580 0.450 0.450 0.000   22 0.450
BXBRK7 23/06/2016 Put 11.580 1.275 1.275 0.000   0 1.275
BXBDN7 23/06/2016 Call 11.810 0.375 0.375 0.000   0 0.375
BXBDO7 23/06/2016 Put 11.810 1.435 1.435 0.000   0 1.435
BXBRP7 23/06/2016 Call 12.040 0.315 0.315 0.000   0 0.315
BXBRQ7 23/06/2016 Put 12.040 1.595 1.595 0.000   0 1.595
BXBDT7 23/06/2016 Call 12.260 0.260 0.260 0.000   0 0.260
BXBDU7 23/06/2016 Put 12.260 1.765 1.765 0.000   0 1.765
BXBS47 23/06/2016 Call 12.490 0.215 0.215 0.000   0 0.215
BXBS57 23/06/2016 Put 12.490 1.945 1.945 0.000   0 1.945
BXBEP7 23/06/2016 Call 12.720 0.175 0.175 0.000   0 0.175
BXBEQ7 23/06/2016 Put 12.720 2.135 2.135 0.000   0 2.135
BXBJS7 23/06/2016 Call 13.170 0.120 0.120 0.000   0 0.120
BXBJT7 23/06/2016 Put 13.170 2.520 2.520 0.000   0 2.520
BXBKR7 23/06/2016 Call 13.630 0.080 0.080 0.000   0 0.080
BXBKS7 23/06/2016 Put 13.630 2.940 2.940 0.000   0 2.940
BXBQV7 29/09/2016 Call 8.500 2.455 2.455 0.000   0 2.455
BXBQW7 29/09/2016 Put 8.500 0.240 0.240 0.000   0 0.240
BXBMM7 29/09/2016 Call 9.000 2.050 2.050 0.000   0 2.050
BXBMN7 29/09/2016 Put 9.000 0.330 0.330 0.000   0 0.330
BXBLG7 29/09/2016 Call 9.500 1.670 1.670 0.000   0 1.670
BXBLH7 29/09/2016 Put 9.500 0.450 0.450 0.000   0 0.450
BXBLX7 29/09/2016 Call 10.000 1.335 1.335 0.000   0 1.335
BXBLY7 29/09/2016 Put 10.000 0.610 0.610 0.000   0 0.610
BXBLU7 29/09/2016 Call 10.500 1.035 1.035 0.000   0 1.035
BXBLW7 29/09/2016 Put 10.500 0.815 0.815 0.000   0 0.815
BXBLI7 29/09/2016 Call 11.000 0.785 0.785 0.000   0 0.785
BXBLJ7 29/09/2016 Put 11.000 1.060 1.060 0.000   0 1.060
BXBLS7 29/09/2016 Call 11.500 0.575 0.575 0.000   0 0.575
BXBLT7 29/09/2016 Put 11.500 1.350 1.350 0.000   0 1.350
BXBLK7 29/09/2016 Call 12.000 0.415 0.415 0.000   0 0.415
BXBLL7 29/09/2016 Put 12.000 1.685 1.685 0.000   0 1.685
BXBLO7 29/09/2016 Call 12.500 0.295 0.295 0.000   0 0.295
BXBLP7 29/09/2016 Put 12.500 2.060 2.060 0.000   0 2.060
BXBLM7 29/09/2016 Call 13.000 0.205 0.205 0.000   0 0.205
BXBLN7 29/09/2016 Put 13.000 2.465 2.465 0.000   0 2.465
BXBLQ7 29/09/2016 Call 13.500 0.145 0.145 0.000   0 0.145
BXBLR7 29/09/2016 Put 13.500 2.895 2.895 0.000   0 2.895
BXBM87 29/09/2016 Call 14.000 0.100 0.100 0.000   0 0.100
BXBM97 29/09/2016 Put 14.000 3.345 3.345 0.000   0 3.345
BXBEP9 22/12/2016 Call 6.500 4.340 4.340 0.000   0 4.340
BXBEQ9 22/12/2016 Put 6.500 0.040 0.040 0.000   0 0.040
BXBZU8 22/12/2016 Call 7.000 3.850 3.850 0.000   0 3.850
BXBZV8 22/12/2016 Put 7.000 0.075 0.075 0.000   0 0.075
BXBB49 22/12/2016 Call 7.500 3.380 3.380 0.000   0 3.380
BXBB59 22/12/2016 Put 7.500 0.125 0.125 0.000   24 0.125
BXBZY8 22/12/2016 Call 8.000 2.930 2.930 0.000   0 2.930
BXBB19 22/12/2016 Put 8.000 0.190 0.190 0.000   40 0.190
BXBB89 22/12/2016 Call 8.500 2.510 2.510 0.000   0 2.510
BXBB99 22/12/2016 Put 8.500 0.275 0.275 0.000   46 0.275
BXBZW8 22/12/2016 Call 9.000 2.120 2.120 0.000   0 2.120
BXBZX8 22/12/2016 Put 9.000 0.385 0.385 0.000   40 0.385
BXBBH9 22/12/2016 Call 9.500 1.765 1.765 0.000   1,838 1.765
BXBBI9 22/12/2016 Put 9.500 0.520 0.520 0.000   0 0.520
BXBB29 22/12/2016 Call 10.000 1.445 1.445 0.000   0 1.445
BXBB39 22/12/2016 Put 10.000 0.685 0.685 0.000   0 0.685
BXBBF9 22/12/2016 Call 10.500 1.150 1.150 0.000   1,148 1.150
BXBBG9 22/12/2016 Put 10.500 0.895 0.895 0.000   0 0.895
BXBB69 22/12/2016 Call 11.000 0.890 0.890 0.000   0 0.890
BXBB79 22/12/2016 Put 11.000 1.140 1.140 0.000   25 1.140
BXBET9 22/12/2016 Call 11.500 0.670 0.670 0.000   0 0.670
BXBEU9 22/12/2016 Put 11.500 1.425 1.425 0.000   0 1.425
BXBRZ7 22/12/2016 Call 12.000 0.490 0.490 0.000   0 0.490
BXBS17 22/12/2016 Put 12.000 1.750 1.750 0.000   0 1.750
BXBRX7 22/12/2016 Call 12.500 0.350 0.350 0.000   0 0.350
BXBRY7 22/12/2016 Put 12.500 2.115 2.115 0.000   0 2.115
BXBS67 22/12/2016 Call 13.000 0.255 0.255 0.000   0 0.255
BXBS77 22/12/2016 Put 13.000 2.520 2.520 0.000   0 2.520

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.