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
BOQ 11.820 0.000 15.000 11.230 0.000 0.000 0.000 41,700 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BOQKA8 29/01/2015 Call 9.750 0.000 0.000 0.000   0 2.105
BOQKB8 29/01/2015 Put 9.750 0.000 0.000 0.000   0 0.006
BOQG28 29/01/2015 Call 10.000 0.000 0.000 0.000   0 1.860
BOQG38 29/01/2015 Put 10.000 0.000 0.000 0.000   200 0.010
BOQG48 29/01/2015 Call 10.250 0.000 0.000 0.000   0 1.615
BOQG58 29/01/2015 Put 10.250 0.000 0.000 0.000   0 0.020
BOQFT8 29/01/2015 Call 10.500 0.000 0.000 0.000   0 1.375
BOQFU8 29/01/2015 Put 10.500 0.000 0.000 0.000   0 0.030
BOQEZ8 29/01/2015 Call 10.750 0.000 0.000 0.000   0 1.135
BOQF18 29/01/2015 Put 10.750 0.000 0.000 0.000   41 0.045
BOQF88 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.905
BOQF98 29/01/2015 Put 11.000 0.000 0.000 0.000   105 0.065
BOQFL8 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.690
BOQFM8 29/01/2015 Put 11.250 0.000 0.000 0.000   0 0.100
BOQET8 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.490
BOQEU8 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.155
BOQF28 29/01/2015 Call 11.750 0.000 0.000 0.000   0 0.320
BOQF38 29/01/2015 Put 11.750 0.000 0.000 0.000   400 0.235
BOQF68 29/01/2015 Call 12.000 0.000 0.000 0.000   40 0.195
BOQF78 29/01/2015 Put 12.000 0.000 0.000 0.000   45 0.355
BOQFN8 29/01/2015 Call 12.250 0.000 0.000 0.000   0 0.110
BOQFO8 29/01/2015 Put 12.250 0.000 0.000 0.000   210 0.515
BOQER8 29/01/2015 Call 12.500 0.000 0.000 0.000   413 0.055
BOQES8 29/01/2015 Put 12.500 0.000 0.000 0.000   170 0.715
BOQEX8 29/01/2015 Call 12.750 0.000 0.000 0.000   125 0.030
BOQEY8 29/01/2015 Put 12.750 0.000 0.000 0.000   0 0.945
BOQFF8 29/01/2015 Call 13.000 0.000 0.000 0.000   173 0.015
BOQFG8 29/01/2015 Put 13.000 0.000 0.000 0.000   0 1.185
BOQP18 29/01/2015 Call 13.010 0.000 0.000 0.000      
BOQP28 29/01/2015 Put 13.010 0.000 0.000 0.000      
BOQFH8 29/01/2015 Call 13.250 0.000 0.000 0.000   86 0.006
BOQFI8 29/01/2015 Put 13.250 0.000 0.000 0.000   0 1.430
BOQP48 29/01/2015 Call 13.260 0.000 0.000 0.000      
BOQP38 29/01/2015 Put 13.260 0.000 0.000 0.000      
BOQEP8 29/01/2015 Call 13.500 0.000 0.000 0.000   0 0.003
BOQEQ8 29/01/2015 Put 13.500 0.000 0.000 0.000   0 1.680
BOQEV8 29/01/2015 Call 13.750 0.000 0.000 0.000   0 0.001
BOQEW8 29/01/2015 Put 13.750 0.000 0.000 0.000   0 1.930
BOQF48 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.000
BOQF58 29/01/2015 Put 14.000 0.000 0.000 0.000   0 2.180
BOQFJ8 29/01/2015 Call 14.250 0.000 0.000 0.000   0 0.000
BOQFK8 29/01/2015 Put 14.250 0.000 0.000 0.000   0 2.430
BOQIU8 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.000
BOQIV8 29/01/2015 Put 14.500 0.000 0.000 0.000   0 2.680
BOQKC8 26/02/2015 Call 9.750 0.000 0.000 0.000   0 2.140
BOQKD8 26/02/2015 Put 9.750 0.000 0.000 0.000   0 0.040
BOQKE8 26/02/2015 Call 10.000 0.000 0.000 0.000   0 1.905
BOQKF8 26/02/2015 Put 10.000 0.000 0.000 0.000   0 0.040
BOQJ78 26/02/2015 Call 10.250 0.000 0.000 0.000   0 1.670
BOQJ88 26/02/2015 Put 10.250 0.000 0.000 0.000   0 0.055
BOQJ18 26/02/2015 Call 10.500 0.000 0.000 0.000   0 1.435
BOQJ28 26/02/2015 Put 10.500 0.000 0.000 0.000   34 0.070
BOQI38 26/02/2015 Call 10.750 0.000 0.000 0.000   0 1.210
BOQI48 26/02/2015 Put 10.750 0.000 0.000 0.000   0 0.095
BOQIG8 26/02/2015 Call 11.000 0.000 0.000 0.000   0 0.995
BOQIH8 26/02/2015 Put 11.000 0.000 0.000 0.000   150 0.130
BOQIO8 26/02/2015 Call 11.250 0.000 0.000 0.000   0 0.790
BOQIP8 26/02/2015 Put 11.250 0.000 0.000 0.000   8 0.175
BOQGS8 26/02/2015 Call 11.500 0.000 0.000 0.000   0 0.610
BOQGT8 26/02/2015 Put 11.500 0.000 0.000 0.000   61 0.240
BOQGY8 26/02/2015 Call 11.750 0.000 0.000 0.000   0 0.450
BOQGZ8 26/02/2015 Put 11.750 0.000 0.000 0.000   17 0.325
BOQI78 26/02/2015 Call 12.000 0.000 0.000 0.000   1,000 0.310
BOQI88 26/02/2015 Put 12.000 0.000 0.000 0.000   17 0.440
BOQIK8 26/02/2015 Call 12.250 0.000 0.000 0.000   0 0.205
BOQIL8 26/02/2015 Put 12.250 0.000 0.000 0.000   60 0.590
BOQGQ8 26/02/2015 Call 12.500 0.000 0.000 0.000   120 0.130
BOQGR8 26/02/2015 Put 12.500 0.000 0.000 0.000   50 0.770
BOQNN8 26/02/2015 Call 12.510 0.000 0.000 0.000   0 0.125
BOQNM8 26/02/2015 Put 12.510 0.000 0.000 0.000   150 0.760
BOQGW8 26/02/2015 Call 12.750 0.000 0.000 0.000   80 0.075
BOQGX8 26/02/2015 Put 12.750 0.000 0.000 0.000   20 0.975
BOQI58 26/02/2015 Call 13.000 0.000 0.000 0.000   69 0.045
BOQI68 26/02/2015 Put 13.000 0.000 0.000 0.000   0 1.195
BOQP58 26/02/2015 Call 13.010 0.000 0.000 0.000      
BOQP68 26/02/2015 Put 13.010 0.000 0.000 0.000      
BOQII8 26/02/2015 Call 13.250 0.000 0.000 0.000   32 0.025
BOQIJ8 26/02/2015 Put 13.250 0.000 0.000 0.000   0 1.430
BOQP88 26/02/2015 Call 13.260 0.000 0.000 0.000      
BOQP78 26/02/2015 Put 13.260 0.000 0.000 0.000      
BOQI18 26/02/2015 Call 13.500 0.000 0.000 0.000   2 0.010
BOQI28 26/02/2015 Put 13.500 0.000 0.000 0.000   0 1.680
BOQI98 26/02/2015 Call 13.750 0.000 0.000 0.000   137 0.006
BOQIF8 26/02/2015 Put 13.750 0.000 0.000 0.000   0 1.930
BOQIM8 26/02/2015 Call 14.000 0.000 0.000 0.000   0 0.003
BOQIN8 26/02/2015 Put 14.000 0.000 0.000 0.000   0 2.180
BOQGU8 26/02/2015 Call 14.250 0.000 0.000 0.000   0 0.001
BOQGV8 26/02/2015 Put 14.250 0.000 0.000 0.000   0 2.430
BOQIW8 26/02/2015 Call 14.500 0.000 0.000 0.000   0 0.001
BOQIX8 26/02/2015 Put 14.500 0.000 0.000 0.000   0 2.680
BOQKG8 26/03/2015 Call 9.750 0.000 0.000 0.000   0 2.190
BOQKH8 26/03/2015 Put 9.750 0.000 0.000 0.000   0 0.055
BOQKI8 26/03/2015 Call 10.000 0.000 0.000 0.000   0 1.955
BOQKJ8 26/03/2015 Put 10.000 0.000 0.000 0.000   0 0.065
BOQKW8 26/03/2015 Call 10.010 0.000 0.000 0.000   0 1.945
BOQKX8 26/03/2015 Put 10.010 0.000 0.000 0.000   0 0.065
BOQK28 26/03/2015 Call 10.250 0.000 0.000 0.000   0 1.720
BOQK38 26/03/2015 Put 10.250 0.000 0.000 0.000   0 0.085
BOQKZ8 26/03/2015 Call 10.260 0.000 0.000 0.000   40 1.710
BOQKY8 26/03/2015 Put 10.260 0.000 0.000 0.000   0 0.085
BOQJH8 26/03/2015 Call 10.500 0.000 0.000 0.000   0 1.495
BOQJI8 26/03/2015 Put 10.500 0.000 0.000 0.000   41 0.110
BOQJN8 26/03/2015 Call 10.750 0.000 0.000 0.000   0 1.280
BOQJO8 26/03/2015 Put 10.750 0.000 0.000 0.000   0 0.140
BOQJ98 26/03/2015 Call 11.000 0.000 0.000 0.000   0 1.075
BOQJA8 26/03/2015 Put 11.000 0.000 0.000 0.000   0 0.185
BOQJR8 26/03/2015 Call 11.250 0.000 0.000 0.000   0 0.880
BOQJS8 26/03/2015 Put 11.250 0.000 0.000 0.000   0 0.240
BOQJX8 26/03/2015 Call 11.500 0.000 0.000 0.000   0 0.705
BOQJY8 26/03/2015 Put 11.500 0.000 0.000 0.000   12 0.310
BOQJL8 26/03/2015 Call 11.750 0.000 0.000 0.000   50 0.545
BOQJM8 26/03/2015 Put 11.750 0.000 0.000 0.000   160 0.400
BOQJD8 26/03/2015 Call 12.000 0.000 0.000 0.000   70 0.410
BOQJE8 26/03/2015 Put 12.000 0.000 0.000 0.000   0 0.515
BOQJP8 26/03/2015 Call 12.250 0.000 0.000 0.000   0 0.295
BOQJQ8 26/03/2015 Put 12.250 0.000 0.000 0.000   0 0.655
BOQJT8 26/03/2015 Call 12.500 0.000 0.000 0.000   100 0.205
BOQJU8 26/03/2015 Put 12.500 0.000 0.000 0.000   103 0.820
BOQNO8 26/03/2015 Call 12.510 0.000 0.000 0.000   0 0.205
BOQNP8 26/03/2015 Put 12.510 0.000 0.000 0.000   0 0.790
BOQJJ8 26/03/2015 Call 12.750 0.000 0.000 0.000   290 0.140
BOQJK8 26/03/2015 Put 12.750 0.000 0.000 0.000   80 1.010
BOQJZ8 26/03/2015 Call 13.000 0.000 0.000 0.000   0 0.090
BOQK18 26/03/2015 Put 13.000 0.000 0.000 0.000   0 1.220
BOQJV8 26/03/2015 Call 13.250 0.000 0.000 0.000   0 0.060
BOQJW8 26/03/2015 Put 13.250 0.000 0.000 0.000   0 1.445
BOQJB8 26/03/2015 Call 13.500 0.000 0.000 0.000   0 0.040
BOQJC8 26/03/2015 Put 13.500 0.000 0.000 0.000   0 1.680
BOQJF8 26/03/2015 Call 13.750 0.000 0.000 0.000   0 0.030
BOQJG8 26/03/2015 Put 13.750 0.000 0.000 0.000   0 1.930
BOQKS8 26/03/2015 Call 14.000 0.000 0.000 0.000   0 0.025
BOQKT8 26/03/2015 Put 14.000 0.000 0.000 0.000   0 2.180
BOQKU8 26/03/2015 Call 14.250 0.000 0.000 0.000   0 0.025
BOQKV8 26/03/2015 Put 14.250 0.000 0.000 0.000   0 2.430
BOQL58 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.025
BOQL68 26/03/2015 Put 14.500 0.000 0.000 0.000   0 2.680
BOQN88 23/04/2015 Call 10.000 0.000 0.000 0.000   0 1.955
BOQN98 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.105
BOQM78 23/04/2015 Call 10.250 0.000 0.000 0.000   0 1.725
BOQM88 23/04/2015 Put 10.250 0.000 0.000 0.000   0 0.135
BOQM58 23/04/2015 Call 10.500 0.000 0.000 0.000   0 1.505
BOQM68 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.170
BOQM38 23/04/2015 Call 10.750 0.000 0.000 0.000   0 1.290
BOQM48 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.225
BOQL78 23/04/2015 Call 11.000 0.000 0.000 0.000   0 1.085
BOQL88 23/04/2015 Put 11.000 0.000 0.000 0.000   100 0.290
BOQL98 23/04/2015 Call 11.250 0.000 0.000 0.000   0 0.895
BOQLA8 23/04/2015 Put 11.250 0.000 0.000 0.000   0 0.375
BOQLB8 23/04/2015 Call 11.500 0.000 0.000 0.000   0 0.720
BOQLC8 23/04/2015 Put 11.500 0.000 0.000 0.000   0 0.480
BOQLD8 23/04/2015 Call 11.750 0.000 0.000 0.000   0 0.565
BOQLE8 23/04/2015 Put 11.750 0.000 0.000 0.000   0 0.600
BOQLF8 23/04/2015 Call 12.000 0.000 0.000 0.000   0 0.435
BOQLG8 23/04/2015 Put 12.000 0.000 0.000 0.000   0 0.740
BOQLH8 23/04/2015 Call 12.250 0.000 0.000 0.000   0 0.325
BOQLI8 23/04/2015 Put 12.250 0.000 0.000 0.000   50 0.895
BOQLJ8 23/04/2015 Call 12.500 0.000 0.000 0.000   0 0.235
BOQLK8 23/04/2015 Put 12.500 0.000 0.000 0.000   0 1.070
BOQLL8 23/04/2015 Call 12.750 0.000 0.000 0.000   0 0.170
BOQLM8 23/04/2015 Put 12.750 0.000 0.000 0.000   50 1.265
BOQLN8 23/04/2015 Call 13.000 0.000 0.000 0.000   0 0.120
BOQLO8 23/04/2015 Put 13.000 0.000 0.000 0.000   120 1.470
BOQLP8 23/04/2015 Call 13.250 0.000 0.000 0.000   0 0.080
BOQLQ8 23/04/2015 Put 13.250 0.000 0.000 0.000   0 1.690
BOQLR8 23/04/2015 Call 13.500 0.000 0.000 0.000   0 0.055
BOQLS8 23/04/2015 Put 13.500 0.000 0.000 0.000   0 1.920
BOQLT8 23/04/2015 Call 13.750 0.000 0.000 0.000   0 0.040
BOQLU8 23/04/2015 Put 13.750 0.000 0.000 0.000   0 2.145
BOQLW8 23/04/2015 Call 14.000 0.000 0.000 0.000   0 0.030
BOQLX8 23/04/2015 Put 14.000 0.000 0.000 0.000   0 2.385
BOQLY8 23/04/2015 Call 14.250 0.000 0.000 0.000   0 0.020
BOQLZ8 23/04/2015 Put 14.250 0.000 0.000 0.000   0 2.625
BOQM18 23/04/2015 Call 14.500 0.000 0.000 0.000   0 0.020
BOQM28 23/04/2015 Put 14.500 0.000 0.000 0.000   0 2.865
BOQNK8 28/05/2015 Call 10.000 0.000 0.000 0.000   0 1.965
BOQNL8 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.150
BOQN68 28/05/2015 Call 10.250 0.000 0.000 0.000   0 1.740
BOQN78 28/05/2015 Put 10.250 0.000 0.000 0.000   0 0.180
BOQN48 28/05/2015 Call 10.500 0.000 0.000 0.000   0 1.520
BOQN58 28/05/2015 Put 10.500 0.000 0.000 0.000   50 0.225
BOQML8 28/05/2015 Call 10.750 0.000 0.000 0.000   0 1.310
BOQMM8 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.280
BOQMT8 28/05/2015 Call 11.000 0.000 0.000 0.000   0 1.110
BOQMU8 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.355
BOQMX8 28/05/2015 Call 11.250 0.000 0.000 0.000   0 0.925
BOQMY8 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.440
BOQMF8 28/05/2015 Call 11.500 0.000 0.000 0.000   0 0.755
BOQMG8 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.545
BOQMJ8 28/05/2015 Call 11.750 0.000 0.000 0.000   0 0.605
BOQMK8 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.665
BOQMP8 28/05/2015 Call 12.000 0.000 0.000 0.000   40 0.475
BOQMQ8 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.800
BOQMZ8 28/05/2015 Call 12.250 0.000 0.000 0.000   0 0.365
BOQN18 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.955
BOQMB8 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.280
BOQMC8 28/05/2015 Put 12.500 0.000 0.000 0.000   20 1.125
BOQMH8 28/05/2015 Call 12.750 0.000 0.000 0.000   0 0.205
BOQMI8 28/05/2015 Put 12.750 0.000 0.000 0.000   0 1.315
BOQMN8 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.150
BOQMO8 28/05/2015 Put 13.000 0.000 0.000 0.000   25 1.520
BOQN28 28/05/2015 Call 13.250 0.000 0.000 0.000   0 0.110
BOQN38 28/05/2015 Put 13.250 0.000 0.000 0.000   0 1.730
BOQM98 28/05/2015 Call 13.500 0.000 0.000 0.000   50 0.075
BOQMA8 28/05/2015 Put 13.500 0.000 0.000 0.000   0 1.955
BOQMR8 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.055
BOQMS8 28/05/2015 Put 13.750 0.000 0.000 0.000   0 2.185
BOQMV8 28/05/2015 Call 14.000 0.000 0.000 0.000   0 0.035
BOQMW8 28/05/2015 Put 14.000 0.000 0.000 0.000   0 2.415
BOQMD8 28/05/2015 Call 14.250 0.000 0.000 0.000   0 0.025
BOQME8 28/05/2015 Put 14.250 0.000 0.000 0.000   0 2.655
BOQPX8 25/06/2015 Call 10.000 0.000 0.000 0.000      
BOQPY8 25/06/2015 Put 10.000 0.000 0.000 0.000      
BOQQ48 25/06/2015 Call 10.250 0.000 0.000 0.000      
BOQQ58 25/06/2015 Put 10.250 0.000 0.000 0.000      
BOQPL8 25/06/2015 Call 10.500 0.000 0.000 0.000      
BOQPM8 25/06/2015 Put 10.500 0.000 0.000 0.000      
BOQPT8 25/06/2015 Call 10.750 0.000 0.000 0.000      
BOQPU8 25/06/2015 Put 10.750 0.000 0.000 0.000      
BOQPZ8 25/06/2015 Call 11.000 0.000 0.000 0.000      
BOQQ18 25/06/2015 Put 11.000 0.000 0.000 0.000      
BOQPV8 25/06/2015 Call 11.250 0.000 0.000 0.000      
BOQPW8 25/06/2015 Put 11.250 0.000 0.000 0.000      
BOQPN8 25/06/2015 Call 11.500 0.000 0.000 0.000      
BOQPO8 25/06/2015 Put 11.500 0.000 0.000 0.000      
BOQPR8 25/06/2015 Call 11.750 0.000 0.000 0.000      
BOQPS8 25/06/2015 Put 11.750 0.000 0.000 0.000      
BOQNQ8 25/06/2015 Call 12.000 0.000 0.000 0.000      
BOQNR8 25/06/2015 Put 12.000 0.000 0.000 0.000      
BOQQ28 25/06/2015 Call 12.250 0.000 0.000 0.000      
BOQQ38 25/06/2015 Put 12.250 0.000 0.000 0.000      
BOQNS8 25/06/2015 Call 12.500 0.000 0.000 0.000      
BOQNT8 25/06/2015 Put 12.500 0.000 0.000 0.000      
BOQPP8 25/06/2015 Call 12.750 0.000 0.000 0.000      
BOQPQ8 25/06/2015 Put 12.750 0.000 0.000 0.000      
BOQNV8 25/06/2015 Call 13.000 0.000 0.000 0.000      
BOQNU8 25/06/2015 Put 13.000 0.000 0.000 0.000      
BOQP98 25/06/2015 Call 13.250 0.000 0.000 0.000      
BOQPK8 25/06/2015 Put 13.250 0.000 0.000 0.000      
BOQNW8 25/06/2015 Call 13.500 0.000 0.000 0.000      
BOQNX8 25/06/2015 Put 13.500 0.000 0.000 0.000      
BOQNY8 25/06/2015 Call 13.510 0.000 0.000 0.000      
BOQNZ8 25/06/2015 Put 13.510 0.000 0.000 0.000      

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.