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 * 9.300 Down -0.130 9.290 9.300 9.340 9.350 9.280 2,816,745 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBKE9 28/08/2014 Call 7.500 1.835 1.835 0.000   0 1.955
BXBKF9 28/08/2014 Put 7.500 0.000 0.060 0.000   80 0.030
BXBI39 28/08/2014 Call 7.750 1.585 1.585 0.000   0 1.710
BXBK39 28/08/2014 Put 7.750 0.000 0.060 0.000   0 0.030
BXBKC9 28/08/2014 Call 8.000 1.340 1.340 0.000   0 1.460
BXBKD9 28/08/2014 Put 8.000 0.000 0.060 0.000   150 0.025
BXBGK9 28/08/2014 Call 8.250 1.095 1.095 0.000   0 1.215
BXBGL9 28/08/2014 Put 8.250 0.030 0.030 0.000   600 0.030
BXBGW9 28/08/2014 Call 8.500 0.855 0.855 0.000   0 0.975
BXBGX9 28/08/2014 Put 8.500 0.010 0.065 0.000   820 0.035
BXBI19 28/08/2014 Call 8.750 0.540 0.660 0.000   0 0.740
BXBI29 28/08/2014 Put 8.750 0.045 0.065 0.000   645 0.050
BXBMO9 28/08/2014 Call 8.760 0.615 0.615 0.000   0 0.730
BXBMP9 28/08/2014 Put 8.760 0.065 0.065 0.000   0 0.050
BXBK89 28/08/2014 Call 9.000 0.365 0.440 0.000   960 0.525
BXBK99 28/08/2014 Put 9.000 0.075 0.115 0.000   6,095 0.080
BXBMK9 28/08/2014 Call 9.010 0.000 0.000 0.000   80 0.515
BXBML9 28/08/2014 Put 9.010 0.105 0.105 0.000   70 0.080
BXBGQ9 28/08/2014 Call 9.250 0.210 0.260 0.250 40 2,905 0.335
BXBGR9 28/08/2014 Put 9.250 0.150 0.200 0.170 100 2,052 0.135
BXBMN9 28/08/2014 Call 9.260 0.240 0.240 0.000   100 0.330
BXBMM9 28/08/2014 Put 9.260 0.185 0.185 0.000   50 0.135
BXBGY9 28/08/2014 Call 9.500 0.100 0.145 0.000   3,943 0.190
BXBGZ9 28/08/2014 Put 9.500 0.270 0.345 0.000   1,073 0.235
BXBK69 28/08/2014 Call 9.750 0.035 0.070 0.000   7,098 0.090
BXBK79 28/08/2014 Put 9.750 0.440 0.550 0.000   1,695 0.385
BXBMJ9 28/08/2014 Call 9.760 0.055 0.055 0.000   0 0.085
BXBMI9 28/08/2014 Put 9.760 0.500 0.500 0.000   198 0.390
BXBGM9 28/08/2014 Call 10.000 0.025 0.025 0.000   7,567 0.035
BXBGN9 28/08/2014 Put 10.000 0.640 0.780 0.000   5 0.585
BXBLR9 28/08/2014 Call 10.010 0.020 0.020 0.000   0 0.035
BXBLQ9 28/08/2014 Put 10.010 0.715 0.715 0.000   290 0.590
BXBGU9 28/08/2014 Call 10.250 0.008 0.008 0.000   869 0.010
BXBGV9 28/08/2014 Put 10.250 0.950 0.950 0.000   0 0.820
BXBLS9 28/08/2014 Call 10.260 0.007 0.007 0.000   0 0.010
BXBLT9 28/08/2014 Put 10.260 0.950 0.950 0.000   0 0.815
BXBKA9 28/08/2014 Call 10.500 0.002 0.002 0.000   0 0.003
BXBKB9 28/08/2014 Put 10.500 1.195 1.195 0.000   0 1.070
BXBK49 28/08/2014 Call 10.750 0.001 0.001 0.000   1 0.001
BXBK59 28/08/2014 Put 10.750 1.445 1.445 0.000   0 1.320
BXBGO9 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
BXBGP9 28/08/2014 Put 11.000 1.695 1.695 0.000   0 1.570
BXBGS9 28/08/2014 Call 11.250 0.000 0.060 0.000   0 0.000
BXBGT9 28/08/2014 Put 11.250 1.945 1.945 0.000   0 1.820
BXBLX9 28/08/2014 Call 11.260 0.000 0.000 0.000   0 0.000
BXBLY9 28/08/2014 Put 11.260 1.940 1.940 0.000   0 1.810
BXBLW9 25/09/2014 Call 0.010 9.195 9.195 0.000   0 9.315
BXBW17 25/09/2014 Call 3.620 5.700 5.700 0.000   0 5.820
BXBW27 25/09/2014 Put 3.620 0.000 0.000 0.000   26 0.000
BXBW47 25/09/2014 Call 4.520 4.805 4.805 0.000   0 4.925
BXBW37 25/09/2014 Put 4.520 0.000 0.000 0.000   0 0.000
BXBU48 25/09/2014 Call 4.980 4.345 4.345 0.000   0 4.465
BXBU58 25/09/2014 Put 4.980 0.000 0.000 0.000   0 0.000
BXBU88 25/09/2014 Call 5.430 3.895 3.895 0.000   0 4.015
BXBU98 25/09/2014 Put 5.430 0.000 0.000 0.000   0 0.000
BXBU28 25/09/2014 Call 5.890 3.435 3.435 0.000   0 3.560
BXBU38 25/09/2014 Put 5.890 0.000 0.000 0.000   22 0.000
BXBU68 25/09/2014 Call 6.340 2.990 2.990 0.000   0 3.110
BXBU78 25/09/2014 Put 6.340 0.001 0.001 0.000   60 0.001
BXBTX9 25/09/2014 Call 6.570 2.760 2.760 0.000   0 2.885
BXBTY9 25/09/2014 Put 6.570 0.002 0.002 0.000   0 0.002
BXBTX8 25/09/2014 Call 6.800 2.530 2.530 0.000   0 2.655
BXBTY8 25/09/2014 Put 6.800 0.004 0.004 0.000   0 0.004
BXBTN9 25/09/2014 Call 7.010 2.320 2.320 0.000   1,130 2.445
BXBTO9 25/09/2014 Put 7.010 0.007 0.007 0.000   50 0.006
BXBUA8 25/09/2014 Call 7.240 2.090 2.090 0.000   31 2.215
BXBUB8 25/09/2014 Put 7.240 0.000 0.000 0.000   30 0.010
BXBTZ9 25/09/2014 Call 7.470 1.865 1.865 0.000   0 1.985
BXBU19 25/09/2014 Put 7.470 0.000 0.060 0.000   0 0.015
BXBR37 25/09/2014 Call 7.700 1.635 1.635 0.000   0 1.755
BXBR27 25/09/2014 Put 7.700 0.025 0.025 0.000   0 0.020
BXBR47 25/09/2014 Call 7.920 1.415 1.415 0.000   270 1.540
BXBR57 25/09/2014 Put 7.920 0.000 0.060 0.000   209 0.025
BXBTZ8 25/09/2014 Call 8.150 1.190 1.190 0.000   30 1.315
BXBU18 25/09/2014 Put 8.150 0.045 0.045 0.000   83 0.035
BXBTT9 25/09/2014 Call 8.380 0.970 0.970 0.000   0 1.090
BXBTU9 25/09/2014 Put 8.380 0.060 0.060 0.000   130 0.045
BXBFR9 25/09/2014 Call 8.600 0.680 0.820 0.000   0 0.880
BXBFQ9 25/09/2014 Put 8.600 0.090 0.090 0.000   10 0.065
BXBTR9 25/09/2014 Call 8.830 0.495 0.610 0.000 10 155 0.675
BXBTS9 25/09/2014 Put 8.830 0.110 0.150 0.000   140 0.100
BXBFS9 25/09/2014 Call 9.060 0.345 0.425 0.000   738 0.485
BXBFT9 25/09/2014 Put 9.060 0.180 0.225 0.000   1,330 0.155
BXBTV9 25/09/2014 Call 9.280 0.225 0.290 0.000   1,701 0.330
BXBTW9 25/09/2014 Put 9.280 0.280 0.335 0.000   775 0.235
BXBFV9 25/09/2014 Call 9.510 0.115 0.170 0.000   4,256 0.205
BXBFU9 25/09/2014 Put 9.510 0.385 0.500 0.000   145 0.355
BXBTP9 25/09/2014 Call 9.730 0.055 0.100 0.000   300 0.120
BXBTQ9 25/09/2014 Put 9.730 0.560 0.670 0.000   820 0.500
BXBL29 25/09/2014 Call 9.960 0.025 0.060 0.000   777 0.065
BXBL39 25/09/2014 Put 9.960 0.740 0.870 0.000   0 0.680
BXBUQ9 25/09/2014 Call 10.180 0.010 0.035 0.000   810 0.040
BXBUR9 25/09/2014 Put 10.180 0.935 1.075 0.000   270 0.875
BXBM69 25/09/2014 Call 10.410 0.000 0.060 0.000   60 0.025
BXBM79 25/09/2014 Put 10.410 1.215 1.215 0.000   0 1.095
BXBBW9 25/09/2014 Call 10.640 0.000 0.060 0.000   30 0.015
BXBBX9 25/09/2014 Put 10.640 1.440 1.440 0.000   0 1.320
BXBCI9 25/09/2014 Call 10.870 0.000 0.060 0.000   0 0.008
BXBCJ9 25/09/2014 Put 10.870 1.670 1.670 0.000   0 1.545
BXBSS9 30/10/2014 Call 7.500 1.835 1.835 0.000   0 1.955
BXBST9 30/10/2014 Put 7.500 0.000 0.060 0.000   0 0.020
BXBQF9 30/10/2014 Call 7.750 1.585 1.585 0.000   0 1.710
BXBQG9 30/10/2014 Put 7.750 0.030 0.030 0.000   0 0.025
BXBMQ9 30/10/2014 Call 8.000 1.340 1.340 0.000   0 1.465
BXBMR9 30/10/2014 Put 8.000 0.045 0.045 0.000   0 0.035
BXBMT9 30/10/2014 Call 8.250 1.100 1.100 0.000   0 1.220
BXBMS9 30/10/2014 Put 8.250 0.065 0.065 0.000   0 0.050
BXBMU9 30/10/2014 Call 8.500 0.870 0.870 0.000   0 0.990
BXBMV9 30/10/2014 Put 8.500 0.085 0.125 0.000   0 0.080
BXBMX9 30/10/2014 Call 8.750 0.605 0.705 0.000   0 0.765
BXBMW9 30/10/2014 Put 8.750 0.135 0.175 0.000   0 0.125
BXBMY9 30/10/2014 Call 9.000 0.415 0.515 0.000   0 0.565
BXBMZ9 30/10/2014 Put 9.000 0.215 0.260 0.000   0 0.190
BXBN29 30/10/2014 Call 9.250 0.295 0.350 0.000   30 0.395
BXBN19 30/10/2014 Put 9.250 0.315 0.370 0.000   0 0.285
BXBN39 30/10/2014 Call 9.500 0.175 0.225 0.000   1,084 0.260
BXBN49 30/10/2014 Put 9.500 0.440 0.535 0.000   0 0.410
BXBN69 30/10/2014 Call 9.750 0.095 0.130 0.000   1,000 0.160
BXBN59 30/10/2014 Put 9.750 0.600 0.720 0.000   0 0.565
BXBN79 30/10/2014 Call 10.000 0.045 0.080 0.000   0 0.095
BXBN89 30/10/2014 Put 10.000 0.805 0.925 0.000   50 0.755
BXBQB9 30/10/2014 Call 10.250 0.020 0.045 0.000   0 0.055
BXBQC9 30/10/2014 Put 10.250 1.080 1.080 0.000   0 0.965
BXBNK9 30/10/2014 Call 10.500 0.007 0.035 0.000   0 0.035
BXBN99 30/10/2014 Put 10.500 1.315 1.315 0.000   0 1.200
BXBPO9 30/10/2014 Call 10.750 0.000 0.060 0.000   0 0.025
BXBPP9 30/10/2014 Put 10.750 1.555 1.555 0.000   0 1.440
BXBNL9 30/10/2014 Call 11.000 0.000 0.060 0.000   0 0.015
BXBNM9 30/10/2014 Put 11.000 1.805 1.805 0.000   0 1.685
BXBQD9 30/10/2014 Call 11.250 0.010 0.010 0.000   0 0.010
BXBQE9 30/10/2014 Put 11.250 2.050 2.050 0.000   0 1.930
BXBNO9 30/10/2014 Call 11.500 0.007 0.007 0.000   0 0.006
BXBNN9 30/10/2014 Put 11.500 2.295 2.295 0.000   0 2.180
BXBSU9 27/11/2014 Call 7.500 1.835 1.835 0.000   0 1.955
BXBSV9 27/11/2014 Put 7.500 0.035 0.035 0.000   0 0.030
BXBQH9 27/11/2014 Call 7.750 1.590 1.590 0.000   0 1.705
BXBQI9 27/11/2014 Put 7.750 0.030 0.050 0.000   0 0.035
BXBNT9 27/11/2014 Call 8.000 1.345 1.345 0.000   0 1.460
BXBNU9 27/11/2014 Put 8.000 0.050 0.075 0.000   0 0.050
BXBNW9 27/11/2014 Call 8.250 1.110 1.110 0.000   0 1.220
BXBNV9 27/11/2014 Put 8.250 0.080 0.105 0.000   0 0.070
BXBNX9 27/11/2014 Call 8.500 0.890 0.890 0.000   0 0.995
BXBNY9 27/11/2014 Put 8.500 0.115 0.150 0.000   0 0.105
BXBP19 27/11/2014 Call 8.750 0.635 0.730 0.000   0 0.785
BXBNZ9 27/11/2014 Put 8.750 0.170 0.210 0.000   0 0.155
BXBP29 27/11/2014 Call 9.000 0.450 0.560 0.000   0 0.595
BXBP39 27/11/2014 Put 9.000 0.250 0.305 0.245 194 0 0.225
BXBP59 27/11/2014 Call 9.250 0.320 0.400 0.000   0 0.435
BXBP49 27/11/2014 Put 9.250 0.335 0.415 0.000   0 0.320
BXBP69 27/11/2014 Call 9.500 0.205 0.265 0.000   0 0.300
BXBP79 27/11/2014 Put 9.500 0.480 0.570 0.000   0 0.440
BXBP99 27/11/2014 Call 9.750 0.130 0.185 0.000   250 0.200
BXBP89 27/11/2014 Put 9.750 0.650 0.745 0.000   0 0.595
BXBPK9 27/11/2014 Call 10.000 0.075 0.120 0.000   0 0.130
BXBPL9 27/11/2014 Put 10.000 0.835 0.945 0.000   0 0.770
BXBQL9 27/11/2014 Call 10.250 0.065 0.065 0.000   0 0.080
BXBQM9 27/11/2014 Put 10.250 1.095 1.095 0.000   0 0.980
BXBPN9 27/11/2014 Call 10.500 0.020 0.045 0.000   0 0.050
BXBPM9 27/11/2014 Put 10.500 1.320 1.320 0.000   0 1.200
BXBQN9 27/11/2014 Call 10.750 0.007 0.035 0.000   0 0.035
BXBQO9 27/11/2014 Put 10.750 1.560 1.560 0.000   0 1.440
BXBNS9 27/11/2014 Call 11.000 0.025 0.025 0.000   0 0.030
BXBNR9 27/11/2014 Put 11.000 1.805 1.805 0.000   0 1.685
BXBQJ9 27/11/2014 Call 11.250 0.020 0.020 0.000   0 0.025
BXBQK9 27/11/2014 Put 11.250 2.050 2.050 0.000   0 1.930
BXBNP9 27/11/2014 Call 11.500 0.015 0.015 0.000   0 0.015
BXBNQ9 27/11/2014 Put 11.500 2.295 2.295 0.000   0 2.180
BXBKS9 18/12/2014 Call 0.010 9.255 9.255 0.000   0 9.375
BXBV88 18/12/2014 Call 5.000 4.325 4.325 0.000   0 4.445
BXBV78 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BXBV98 18/12/2014 Call 5.450 3.875 3.875 0.000   0 3.995
BXBVA8 18/12/2014 Put 5.450 0.001 0.001 0.000   0 0.001
BXBVC8 18/12/2014 Call 5.910 3.415 3.415 0.000   0 3.540
BXBVB8 18/12/2014 Put 5.910 0.003 0.003 0.000   45 0.003
BXBVD8 18/12/2014 Call 6.360 2.970 2.970 0.000   0 3.100
BXBVE8 18/12/2014 Put 6.360 0.010 0.010 0.000   51 0.009
BXBYL8 18/12/2014 Call 6.800 2.530 2.530 0.000   0 2.670
BXBYM8 18/12/2014 Put 6.800 0.020 0.020 0.000   50 0.020
BXBVG8 18/12/2014 Call 6.820 2.510 2.510 0.000   0 2.645
BXBVF8 18/12/2014 Put 6.820 0.020 0.020 0.000   63 0.020
BXBEN9 18/12/2014 Call 7.010 2.320 2.320 0.000   0 2.455
BXBEO9 18/12/2014 Put 7.010 0.025 0.025 0.000   0 0.025
BXBVH8 18/12/2014 Call 7.270 2.060 2.060 0.000   9 2.195
BXBVI8 18/12/2014 Put 7.270 0.035 0.035 0.000   52 0.030
BXBZ68 18/12/2014 Call 7.470 1.865 1.865 0.000   90 1.995
BXBZ78 18/12/2014 Put 7.470 0.040 0.040 0.000   0 0.035
BXBVK8 18/12/2014 Call 7.720 1.620 1.620 0.000   0 1.750
BXBVJ8 18/12/2014 Put 7.720 0.050 0.050 0.000   0 0.045
BXBZI8 18/12/2014 Call 7.920 1.430 1.430 0.000   0 1.555
BXBZJ8 18/12/2014 Put 7.920 0.065 0.065 0.000   30 0.055
BXBVL8 18/12/2014 Call 8.180 1.190 1.190 0.000   279 1.305
BXBVM8 18/12/2014 Put 8.180 0.095 0.095 0.000   241 0.075
BXBM29 18/12/2014 Call 8.190 1.150 1.150 0.000   180 1.260
BXBM39 18/12/2014 Put 8.190 0.095 0.095 0.000   0 0.080
BXBZ88 18/12/2014 Call 8.380 1.015 1.015 0.000   120 1.120
BXBZ98 18/12/2014 Put 8.380 0.125 0.125 0.000   0 0.100
BXBIR9 18/12/2014 Call 8.630 0.810 0.810 0.000   0 0.905
BXBIS9 18/12/2014 Put 8.630 0.175 0.175 0.000   800 0.145
BXBZE8 18/12/2014 Call 8.830 0.665 0.665 0.000   0 0.745
BXBZF8 18/12/2014 Put 8.830 0.230 0.230 0.000   50 0.190
BXBIT9 18/12/2014 Call 9.090 0.000 0.000 0.000   139 0.560
BXBIU9 18/12/2014 Put 9.090 0.000 0.000 0.000   112 0.270
BXBZA8 18/12/2014 Call 9.280 0.390 0.390 0.000   770 0.445
BXBZB8 18/12/2014 Put 9.280 0.410 0.410 0.000   0 0.345
BXBIP9 18/12/2014 Call 9.540 0.270 0.270 0.000   2,754 0.315
BXBIQ9 18/12/2014 Put 9.540 0.555 0.555 0.000   0 0.475
BXBZG8 18/12/2014 Call 9.730 0.200 0.200 0.000   1,590 0.235
BXBZH8 18/12/2014 Put 9.730 0.680 0.680 0.000   0 0.585
BXBL49 18/12/2014 Call 9.990 0.130 0.130 0.000   500 0.155
BXBL59 18/12/2014 Put 9.990 0.875 0.875 0.000   0 0.770
BXBZC8 18/12/2014 Call 10.180 0.095 0.095 0.000   70 0.110
BXBZD8 18/12/2014 Put 10.180 1.030 1.030 0.000   0 0.920
BXBM89 18/12/2014 Call 10.450 0.055 0.055 0.000   0 0.065
BXBM99 18/12/2014 Put 10.450 1.270 1.270 0.000   0 1.155
BXBBY9 18/12/2014 Call 10.640 0.040 0.040 0.000   0 0.045
BXBBZ9 18/12/2014 Put 10.640 1.450 1.450 0.000   0 1.335
BXBCK9 18/12/2014 Call 10.870 0.030 0.030 0.000   0 0.035
BXBCL9 18/12/2014 Put 10.870 1.670 1.670 0.000   0 1.555
BXBSW9 29/01/2015 Call 7.500 1.845 1.845 0.000   0 1.955
BXBSX9 29/01/2015 Put 7.500 0.050 0.050 0.000   0 0.030
BXBRJ9 29/01/2015 Call 7.750 1.605 1.605 0.000   0 1.715
BXBRK9 29/01/2015 Put 7.750 0.065 0.065 0.000   0 0.045
BXBRH9 29/01/2015 Call 8.000 1.380 1.380 0.000   0 1.475
BXBRI9 29/01/2015 Put 8.000 0.095 0.095 0.000   0 0.065
BXBR29 29/01/2015 Call 8.250 1.165 1.165 0.000   0 1.250
BXBR39 29/01/2015 Put 8.250 0.130 0.130 0.000   0 0.095
BXBR69 29/01/2015 Call 8.500 0.970 0.970 0.000   0 1.040
BXBR79 29/01/2015 Put 8.500 0.180 0.180 0.000   0 0.135
BXBRF9 29/01/2015 Call 8.750 0.785 0.785 0.000   0 0.845
BXBRG9 29/01/2015 Put 8.750 0.250 0.250 0.000   0 0.195
BXBRN9 29/01/2015 Call 9.000 0.625 0.625 0.000   0 0.670
BXBRO9 29/01/2015 Put 9.000 0.335 0.335 0.000   0 0.275
BXBQT9 29/01/2015 Call 9.250 0.485 0.485 0.000   0 0.520
BXBQU9 29/01/2015 Put 9.250 0.450 0.450 0.000   0 0.375
BXBQX9 29/01/2015 Call 9.500 0.365 0.365 0.000   0 0.390
BXBQY9 29/01/2015 Put 9.500 0.580 0.580 0.000   0 0.495
BXBR89 29/01/2015 Call 9.750 0.265 0.265 0.000   0 0.285
BXBR99 29/01/2015 Put 9.750 0.740 0.740 0.000   0 0.640
BXBRL9 29/01/2015 Call 10.000 0.190 0.190 0.000   0 0.205
BXBRM9 29/01/2015 Put 10.000 0.920 0.920 0.000   0 0.815
BXBQV9 29/01/2015 Call 10.250 0.130 0.130 0.000   0 0.140
BXBQW9 29/01/2015 Put 10.250 1.115 1.115 0.000   0 1.005
BXBQZ9 29/01/2015 Call 10.500 0.090 0.090 0.000   0 0.095
BXBR19 29/01/2015 Put 10.500 1.330 1.330 0.000   0 1.220
BXBQR9 29/01/2015 Call 10.750 0.060 0.060 0.000   0 0.065
BXBQS9 29/01/2015 Put 10.750 1.560 1.560 0.000   0 1.450
BXBQP9 29/01/2015 Call 11.000 0.045 0.045 0.000   0 0.045
BXBQQ9 29/01/2015 Put 11.000 1.800 1.800 0.000   0 1.690
BXBR49 29/01/2015 Call 11.250 0.035 0.035 0.000   0 0.035
BXBR59 29/01/2015 Put 11.250 2.045 2.045 0.000   0 1.935
BXBLU9 26/03/2015 Call 0.010 9.165 9.165 0.000   34,633 9.290
BXBJ89 26/03/2015 Call 5.910 3.415 3.415 0.000   0 3.535
BXBJ99 26/03/2015 Put 5.910 0.006 0.006 0.000   125 0.003
BXBJA9 26/03/2015 Call 6.360 2.970 2.970 0.000   0 3.090
BXBJB9 26/03/2015 Put 6.360 0.015 0.015 0.000   0 0.010
BXBYN8 26/03/2015 Call 6.800 2.530 2.530 0.000   0 2.650
BXBYO8 26/03/2015 Put 6.800 0.035 0.035 0.000   100 0.025
BXBJ29 26/03/2015 Call 6.820 2.510 2.510 0.000   0 2.630
BXBJ39 26/03/2015 Put 6.820 0.035 0.035 0.000   31 0.025
BXBJC9 26/03/2015 Call 7.270 2.065 2.065 0.000   0 2.185
BXBJD9 26/03/2015 Put 7.270 0.060 0.060 0.000   31 0.050
BXBIZ9 26/03/2015 Call 7.720 1.640 1.640 0.000   260 1.750
BXBJ19 26/03/2015 Put 7.720 0.110 0.110 0.000   0 0.085
BXBRX9 26/03/2015 Call 7.950 1.440 1.440 0.000   0 1.545
BXBRY9 26/03/2015 Put 7.950 0.145 0.145 0.000   0 0.110
BXBIX9 26/03/2015 Call 8.180 1.250 1.250 0.000   0 1.350
BXBIY9 26/03/2015 Put 8.180 0.185 0.185 0.000   180 0.150
BXBS29 26/03/2015 Call 8.400 1.085 1.085 0.000   0 1.170
BXBS39 26/03/2015 Put 8.400 0.240 0.240 0.000   0 0.195
BXBJ69 26/03/2015 Call 8.630 0.920 0.920 0.000   0 0.995
BXBJ79 26/03/2015 Put 8.630 0.305 0.305 0.000   180 0.250
BXBRR9 26/03/2015 Call 8.860 0.775 0.775 0.000   0 0.835
BXBRS9 26/03/2015 Put 8.860 0.390 0.390 0.000   0 0.325
BXBIV9 26/03/2015 Call 9.090 0.000 0.000 0.000   200 0.690
BXBIW9 26/03/2015 Put 9.090 0.000 0.000 0.000   210 0.420
BXBS49 26/03/2015 Call 9.310 0.520 0.520 0.000 10 0 0.565
BXBS59 26/03/2015 Put 9.310 0.595 0.595 0.000   0 0.520
BXBJ49 26/03/2015 Call 9.540 0.415 0.415 0.000   95 0.450
BXBJ59 26/03/2015 Put 9.540 0.720 0.720 0.000   50 0.635
BXBRP9 26/03/2015 Call 9.770 0.325 0.325 0.000   0 0.350
BXBRQ9 26/03/2015 Put 9.770 0.865 0.865 0.000   0 0.770
BXBL69 26/03/2015 Call 9.990 0.250 0.250 0.000   200 0.265
BXBL79 26/03/2015 Put 9.990 1.015 1.015 0.000   0 0.910
BXBRZ9 26/03/2015 Call 10.220 0.185 0.185 0.000   0 0.195
BXBS19 26/03/2015 Put 10.220 1.185 1.185 0.000   0 1.070
BXBMA9 26/03/2015 Call 10.450 0.130 0.130 0.000   46 0.140
BXBMB9 26/03/2015 Put 10.450 1.365 1.365 0.000   0 1.245
BXBRT9 26/03/2015 Call 10.670 0.095 0.095 0.000   0 0.100
BXBRU9 26/03/2015 Put 10.670 1.545 1.545 0.000   0 1.425
BXBZK8 26/03/2015 Call 10.870 0.065 0.065 0.000   0 0.075
BXBZL8 26/03/2015 Put 10.870 1.715 1.715 0.000   0 1.590
BXBSO9 26/03/2015 Call 11.130 0.045 0.045 0.000   0 0.045
BXBSP9 26/03/2015 Put 11.130 1.945 1.945 0.000   0 1.820
BXBKT9 25/06/2015 Call 0.010 9.225 9.225 0.000   0 9.345
BXBW58 25/06/2015 Call 5.000 4.325 4.325 0.000   0 4.445
BXBW48 25/06/2015 Put 5.000 0.006 0.006 0.000   0 0.002
BXBW68 25/06/2015 Call 5.450 3.875 3.875 0.000   0 3.995
BXBW78 25/06/2015 Put 5.450 0.015 0.015 0.000   31 0.005
BXBW98 25/06/2015 Call 5.910 3.415 3.415 0.000   0 3.540
BXBW88 25/06/2015 Put 5.910 0.025 0.025 0.000   0 0.015
BXBWA8 25/06/2015 Call 6.360 2.970 2.970 0.000   100 3.100
BXBWB8 25/06/2015 Put 6.360 0.045 0.045 0.000   0 0.030
BXBYP8 25/06/2015 Call 6.800 2.530 2.530 0.000   0 2.670
BXBYQ8 25/06/2015 Put 6.800 0.065 0.065 0.000   0 0.050
BXBWD8 25/06/2015 Call 6.820 2.510 2.510 0.000   0 2.650
BXBWC8 25/06/2015 Put 6.820 0.065 0.065 0.000   31 0.050
BXBWE8 25/06/2015 Call 7.270 2.080 2.080 0.000   0 2.220
BXBWF8 25/06/2015 Put 7.270 0.105 0.105 0.000   0 0.085
BXBWH8 25/06/2015 Call 7.720 1.680 1.680 0.000   0 1.800
BXBWG8 25/06/2015 Put 7.720 0.160 0.160 0.000   0 0.135
BXBS69 25/06/2015 Call 7.950 1.495 1.495 0.000   0 1.600
BXBS79 25/06/2015 Put 7.950 0.205 0.205 0.000   0 0.170
BXBWI8 25/06/2015 Call 8.180 1.315 1.315 0.000   516 1.410
BXBWJ8 25/06/2015 Put 8.180 0.255 0.255 0.000   61 0.215
BXBSI9 25/06/2015 Call 8.400 1.155 1.155 0.000   0 1.240
BXBSJ9 25/06/2015 Put 8.400 0.315 0.315 0.000   0 0.270
BXBJG9 25/06/2015 Call 8.630 1.000 1.000 0.000   0 1.075
BXBJH9 25/06/2015 Put 8.630 0.390 0.390 0.000   3,000 0.340
BXBSA9 25/06/2015 Call 8.860 0.860 0.860 0.000   0 0.925
BXBSB9 25/06/2015 Put 8.860 0.480 0.480 0.000   0 0.420
BXBJE9 25/06/2015 Call 9.090 0.000 0.000 0.000   0 0.785
BXBJF9 25/06/2015 Put 9.090 0.000 0.000 0.000   2,100 0.515
BXBSG9 25/06/2015 Call 9.310 0.620 0.620 0.000   0 0.665
BXBSH9 25/06/2015 Put 9.310 0.690 0.690 0.000   0 0.615
BXBJI9 25/06/2015 Call 9.540 0.515 0.515 0.000   30 0.555
BXBJJ9 25/06/2015 Put 9.540 0.820 0.820 0.000   30 0.735
BXBSC9 25/06/2015 Call 9.770 0.425 0.425 0.000   0 0.455
BXBSD9 25/06/2015 Put 9.770 0.960 0.960 0.000   0 0.865
BXBL89 25/06/2015 Call 9.990 0.345 0.345 0.000   357 0.375
BXBL99 25/06/2015 Put 9.990 1.100 1.100 0.000   0 1.005
BXBSE9 25/06/2015 Call 10.220 0.280 0.280 0.000   0 0.305
BXBSF9 25/06/2015 Put 10.220 1.265 1.265 0.000   0 1.165
BXBMC9 25/06/2015 Call 10.450 0.220 0.220 0.000   0 0.245
BXBMD9 25/06/2015 Put 10.450 1.435 1.435 0.000   0 1.330
BXBS89 25/06/2015 Call 10.670 0.175 0.175 0.000   0 0.200
BXBS99 25/06/2015 Put 10.670 1.605 1.605 0.000   0 1.505
BXBZM8 25/06/2015 Call 10.870 0.145 0.145 0.000   200 0.170
BXBZN8 25/06/2015 Put 10.870 1.770 1.770 0.000   0 1.670
BXBSQ9 25/06/2015 Call 11.130 0.115 0.115 0.000   0 0.130
BXBSR9 25/06/2015 Put 11.130 1.995 1.995 0.000   0 1.895
BXBUI9 24/09/2015 Call 6.360 2.970 2.970 0.000   0 3.090
BXBUJ9 24/09/2015 Put 6.360 0.060 0.060 0.000   0 0.050
BXBYR8 24/09/2015 Call 6.800 2.535 2.535 0.000   0 2.685
BXBYS8 24/09/2015 Put 6.800 0.095 0.095 0.000   0 0.080
BXBU49 24/09/2015 Call 6.820 2.515 2.515 0.000   0 2.670
BXBU59 24/09/2015 Put 6.820 0.095 0.095 0.000   0 0.080
BXBUG9 24/09/2015 Call 7.270 2.110 2.110 0.000   0 2.260
BXBUH9 24/09/2015 Put 7.270 0.150 0.150 0.000   0 0.130
BXBU29 24/09/2015 Call 7.720 1.740 1.740 0.000   0 1.860
BXBU39 24/09/2015 Put 7.720 0.230 0.230 0.000   0 0.205
BXBUE9 24/09/2015 Call 8.180 1.395 1.395 0.000   0 1.485
BXBUF9 24/09/2015 Put 8.180 0.345 0.345 0.000   0 0.305
BXBU69 24/09/2015 Call 8.630 1.100 1.100 0.000   0 1.165
BXBU79 24/09/2015 Put 8.630 0.500 0.500 0.000   0 0.445
BXBUA9 24/09/2015 Call 9.090 0.835 0.835 0.000   0 0.890
BXBUB9 24/09/2015 Put 9.090 0.700 0.700 0.000   0 0.630
BXBU89 24/09/2015 Call 9.540 0.620 0.620 0.000   0 0.665
BXBU99 24/09/2015 Put 9.540 0.940 0.940 0.000   0 0.855
BXBUC9 24/09/2015 Call 9.990 0.445 0.445 0.000   0 0.485
BXBUD9 24/09/2015 Put 9.990 1.215 1.215 0.000   0 1.120
BXBUM9 24/09/2015 Call 10.450 0.310 0.310 0.000   0 0.340
BXBUN9 24/09/2015 Put 10.450 1.535 1.535 0.000   0 1.435
BXBZO8 24/09/2015 Call 10.870 0.215 0.215 0.000   0 0.240
BXBZP8 24/09/2015 Put 10.870 1.850 1.850 0.000   0 1.755
BXBSK9 24/09/2015 Call 11.360 0.135 0.135 0.000   0 0.155
BXBSL9 24/09/2015 Put 11.360 2.255 2.255 0.000   0 2.160
BXBKU9 17/12/2015 Call 0.010 9.180 9.180 0.000   0 9.305
BXBJS9 17/12/2015 Call 5.910 3.420 3.420 0.000   0 3.540
BXBJT9 17/12/2015 Put 5.910 0.045 0.045 0.000   0 0.045
BXBJO9 17/12/2015 Call 6.360 2.985 2.985 0.000   285 3.100
BXBJP9 17/12/2015 Put 6.360 0.080 0.080 0.000   0 0.075
BXBYT8 17/12/2015 Call 6.800 2.580 2.580 0.000   0 2.695
BXBYU8 17/12/2015 Put 6.800 0.130 0.130 0.000   60 0.120
BXBJU9 17/12/2015 Call 6.820 2.565 2.565 0.000   110 2.675
BXBJV9 17/12/2015 Put 6.820 0.135 0.135 0.000   0 0.120
BXBJY9 17/12/2015 Call 7.270 2.190 2.190 0.000   0 2.290
BXBJZ9 17/12/2015 Put 7.270 0.205 0.205 0.000   31 0.190
BXBJQ9 17/12/2015 Call 7.720 1.840 1.840 0.000   0 1.940
BXBJR9 17/12/2015 Put 7.720 0.305 0.305 0.000   0 0.280
BXBJW9 17/12/2015 Call 8.180 1.520 1.520 0.000   360 1.605
BXBJX9 17/12/2015 Put 8.180 0.435 0.435 0.000   0 0.405
BXBJK9 17/12/2015 Call 8.630 1.235 1.235 0.000   0 1.315
BXBJL9 17/12/2015 Put 8.630 0.595 0.595 0.000   31 0.555
BXBK19 17/12/2015 Call 9.090 0.980 0.980 0.000   0 1.050
BXBK29 17/12/2015 Put 9.090 0.795 0.795 0.000   0 0.745
BXBJM9 17/12/2015 Call 9.540 0.765 0.765 0.000   0 0.825
BXBJN9 17/12/2015 Put 9.540 1.025 1.025 0.000   0 0.965
BXBLA9 17/12/2015 Call 9.990 0.585 0.585 0.000   0 0.635
BXBLB9 17/12/2015 Put 9.990 1.295 1.295 0.000   0 1.220
BXBME9 17/12/2015 Call 10.450 0.430 0.430 0.000   0 0.470
BXBMF9 17/12/2015 Put 10.450 1.600 1.600 0.000   0 1.520
BXBZQ8 17/12/2015 Call 10.870 0.315 0.315 0.000   0 0.345
BXBZR8 17/12/2015 Put 10.870 1.910 1.910 0.000   0 1.820
BXBSM9 17/12/2015 Call 11.360 0.210 0.210 0.000   0 0.235
BXBSN9 17/12/2015 Put 11.360 2.295 2.295 0.000   0 2.200
BXBRV9 23/06/2016 Call 5.910 3.425 3.425 0.000   0 3.545
BXBRW9 23/06/2016 Put 5.910 0.090 0.090 0.000   0 0.085
BXBQ99 23/06/2016 Call 6.360 3.010 3.010 0.000   0 3.130
BXBQA9 23/06/2016 Put 6.360 0.145 0.145 0.000   0 0.135
BXBYV8 23/06/2016 Call 6.800 2.640 2.640 0.000   0 2.750
BXBYW8 23/06/2016 Put 6.800 0.210 0.210 0.000   0 0.200
BXBPW9 23/06/2016 Call 6.820 2.625 2.625 0.000   0 2.730
BXBPX9 23/06/2016 Put 6.820 0.215 0.215 0.000   0 0.200
BXBPQ9 23/06/2016 Call 7.270 2.275 2.275 0.000   0 2.375
BXBPR9 23/06/2016 Put 7.270 0.305 0.305 0.000   0 0.290
BXBQ39 23/06/2016 Call 7.720 1.950 1.950 0.000   0 2.045
BXBQ49 23/06/2016 Put 7.720 0.425 0.425 0.000   0 0.400
BXBPU9 23/06/2016 Call 8.180 1.645 1.645 0.000   0 1.735
BXBPV9 23/06/2016 Put 8.180 0.570 0.570 0.000   0 0.535
BXBQ59 23/06/2016 Call 8.630 1.380 1.380 0.000   1,626 1.460
BXBQ69 23/06/2016 Put 8.630 0.740 0.740 0.000   0 0.700
BXBPS9 23/06/2016 Call 9.090 1.135 1.135 0.000   0 1.205
BXBPT9 23/06/2016 Put 9.090 0.945 0.945 0.000   0 0.895
BXBQ19 23/06/2016 Call 9.540 0.920 0.920 0.000   0 0.985
BXBQ29 23/06/2016 Put 9.540 1.175 1.175 0.000   0 1.115
BXBQ79 23/06/2016 Call 9.990 0.735 0.735 0.000   0 0.785
BXBQ89 23/06/2016 Put 9.990 1.435 1.435 0.000   0 1.370
BXBPY9 23/06/2016 Call 10.450 0.565 0.565 0.000   0 0.615
BXBPZ9 23/06/2016 Put 10.450 1.730 1.730 0.000   0 1.655
BXBZS8 23/06/2016 Call 10.870 0.435 0.435 0.000   0 0.480
BXBZT8 23/06/2016 Put 10.870 2.025 2.025 0.000   0 1.940
BXBEP9 22/12/2016 Call 6.500 2.880 2.880 0.000   0 2.990
BXBEQ9 22/12/2016 Put 6.500 0.210 0.210 0.000   0 0.200
BXBZU8 22/12/2016 Call 7.000 2.475 2.475 0.000   0 2.580
BXBZV8 22/12/2016 Put 7.000 0.310 0.310 0.000   0 0.295
BXBB49 22/12/2016 Call 7.500 2.115 2.115 0.000   0 2.210
BXBB59 22/12/2016 Put 7.500 0.440 0.440 0.000   24 0.415
BXBZY8 22/12/2016 Call 8.000 1.790 1.790 0.000   0 1.880
BXBB19 22/12/2016 Put 8.000 0.600 0.600 0.000   0 0.570
BXBB89 22/12/2016 Call 8.500 1.505 1.505 0.000   0 1.585
BXBB99 22/12/2016 Put 8.500 0.790 0.790 0.000   0 0.750
BXBZW8 22/12/2016 Call 9.000 1.250 1.250 0.000   0 1.325
BXBZX8 22/12/2016 Put 9.000 1.015 1.015 0.000   0 0.970
BXBBH9 22/12/2016 Call 9.500 1.030 1.030 0.000   0 1.095
BXBBI9 22/12/2016 Put 9.500 1.270 1.270 0.000   0 1.215
BXBB29 22/12/2016 Call 10.000 0.835 0.835 0.000   0 0.895
BXBB39 22/12/2016 Put 10.000 1.560 1.560 0.000   0 1.490
BXBBF9 22/12/2016 Call 10.500 0.670 0.670 0.000   0 0.720
BXBBG9 22/12/2016 Put 10.500 1.875 1.875 0.000   0 1.800
BXBB69 22/12/2016 Call 11.000 0.530 0.530 0.000   0 0.575
BXBB79 22/12/2016 Put 11.000 2.220 2.220 0.000   25 2.135
BXBET9 22/12/2016 Call 11.500 0.420 0.420 0.000   0 0.455
BXBEU9 22/12/2016 Put 11.500 2.585 2.585 0.000   0 2.495

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.