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 12.570 Up 0.110 12.500 12.590 12.550 12.590 12.480 1,082,164 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BOQWA7 28/08/2014 Call 10.110 2.485 2.485 0.000   0 2.485
BOQWB7 28/08/2014 Put 10.110 0.000 0.000 0.000   0 0.000
BOQVR7 28/08/2014 Call 10.350 2.245 2.245 0.000   0 2.245
BOQVS7 28/08/2014 Put 10.350 0.000 0.000 0.000   0 0.000
BOQVZ7 28/08/2014 Call 10.600 2.000 2.000 0.000   0 2.000
BOQW17 28/08/2014 Put 10.600 0.000 0.000 0.000   0 0.000
BOQWC7 28/08/2014 Call 10.850 1.750 1.750 0.000   0 1.750
BOQWD7 28/08/2014 Put 10.850 0.000 0.000 0.000   0 0.000
BOQW87 28/08/2014 Call 11.090 1.510 1.510 0.000   0 1.510
BOQW97 28/08/2014 Put 11.090 0.001 0.001 0.000   0 0.001
BOQVP7 28/08/2014 Call 11.340 1.260 1.260 0.000   0 1.260
BOQVQ7 28/08/2014 Put 11.340 0.003 0.003 0.000   0 0.003
BOQVV7 28/08/2014 Call 11.590 1.015 1.015 0.000   0 1.015
BOQVW7 28/08/2014 Put 11.590 0.009 0.009 0.000   50 0.009
BOQW67 28/08/2014 Call 11.830 0.785 0.785 0.000   0 0.785
BOQW77 28/08/2014 Put 11.830 0.020 0.020 0.000   0 0.020
BOQEO8 28/08/2014 Call 11.840 0.780 0.780 0.000   0 0.780
BOQEN8 28/08/2014 Put 11.840 0.020 0.020 0.000   40 0.020
BOQWE7 28/08/2014 Call 12.080 0.560 0.560 0.000   0 0.560
BOQWF7 28/08/2014 Put 12.080 0.050 0.050 0.000   182 0.050
BOQEL8 28/08/2014 Call 12.090 0.555 0.555 0.000   0 0.555
BOQEM8 28/08/2014 Put 12.090 0.050 0.050 0.000   50 0.050
BOQVN7 28/08/2014 Call 12.330 0.360 0.360 0.000   187 0.360
BOQVO7 28/08/2014 Put 12.330 0.105 0.105 0.000   80 0.105
BOQVT7 28/08/2014 Call 12.570 0.205 0.205 0.000   960 0.205
BOQVU7 28/08/2014 Put 12.570 0.195 0.195 0.000   0 0.195
BOQBQ8 28/08/2014 Call 12.580 0.200 0.200 0.000   137 0.200
BOQBR8 28/08/2014 Put 12.580 0.195 0.195 0.000   324 0.195
BOQW47 28/08/2014 Call 12.820 0.095 0.095 0.065 35 219 0.095
BOQW57 28/08/2014 Put 12.820 0.340 0.340 0.000   0 0.340
BOQWG7 28/08/2014 Call 13.070 0.040 0.040 0.000   0 0.040
BOQWH7 28/08/2014 Put 13.070 0.540 0.540 0.000   0 0.540
BOQVX7 28/08/2014 Call 13.310 0.015 0.015 0.000   910 0.015
BOQVY7 28/08/2014 Put 13.310 0.755 0.755 0.000   0 0.755
BOQW27 28/08/2014 Call 13.560 0.004 0.004 0.000   0 0.004
BOQW37 28/08/2014 Put 13.560 0.995 0.995 0.000   0 0.995
BOQWI7 28/08/2014 Call 13.810 0.001 0.001 0.000   0 0.001
BOQWJ7 28/08/2014 Put 13.810 1.240 1.240 0.000   0 1.240
BOQWU7 28/08/2014 Call 14.050 0.000 0.000 0.000   0 0.000
BOQWV7 28/08/2014 Put 14.050 1.480 1.480 0.000   0 1.480
BOQXD7 28/08/2014 Call 14.300 0.000 0.000 0.000   0 0.000
BOQXF7 28/08/2014 Put 14.300 1.730 1.730 0.000   0 1.730
BOQXO7 28/08/2014 Call 14.550 0.000 0.000 0.000   0 0.000
BOQXP7 28/08/2014 Put 14.550 1.980 1.980 0.000   0 1.980
BOQYW7 28/08/2014 Call 14.790 0.000 0.000 0.000   0 0.000
BOQYX7 28/08/2014 Put 14.790 2.220 2.220 0.000   0 2.220
BOQBL8 25/09/2014 Call 10.110 2.510 2.510 0.000   0 2.510
BOQBM8 25/09/2014 Put 10.110 0.001 0.001 0.000   0 0.001
BOQB68 25/09/2014 Call 10.350 2.275 2.275 0.000   0 2.275
BOQB78 25/09/2014 Put 10.350 0.002 0.002 0.000   0 0.002
BOQYM7 25/09/2014 Call 10.600 2.030 2.030 0.000   0 2.030
BOQYN7 25/09/2014 Put 10.600 0.004 0.004 0.000   0 0.004
BOQXZ7 25/09/2014 Call 10.850 1.785 1.785 0.000   0 1.785
BOQY17 25/09/2014 Put 10.850 0.008 0.008 0.000   0 0.008
BOQY87 25/09/2014 Call 11.090 1.545 1.545 0.000   0 1.545
BOQY97 25/09/2014 Put 11.090 0.015 0.015 0.000   0 0.015
BOQYE7 25/09/2014 Call 11.340 1.305 1.305 0.000   0 1.305
BOQYF7 25/09/2014 Put 11.340 0.025 0.025 0.000   0 0.025
BOQXQ7 25/09/2014 Call 11.590 1.065 1.065 0.000   0 1.065
BOQXR7 25/09/2014 Put 11.590 0.040 0.040 0.000   0 0.040
BOQXW7 25/09/2014 Call 11.830 0.845 0.845 0.000   0 0.845
BOQXY7 25/09/2014 Put 11.830 0.065 0.065 0.000   66 0.065
BOQY47 25/09/2014 Call 12.080 0.635 0.635 0.000   0 0.635
BOQY57 25/09/2014 Put 12.080 0.105 0.105 0.000   75 0.105
BOQYG7 25/09/2014 Call 12.330 0.450 0.450 0.000   52 0.450
BOQYH7 25/09/2014 Put 12.330 0.165 0.165 0.000   400 0.165
BOQY27 25/09/2014 Call 12.570 0.300 0.300 0.000   0 0.300
BOQY37 25/09/2014 Put 12.570 0.255 0.255 0.000   20 0.255
BOQYA7 25/09/2014 Call 12.820 0.180 0.180 0.000   0 0.180
BOQYB7 25/09/2014 Put 12.820 0.385 0.385 0.000   0 0.385
BOQYK7 25/09/2014 Call 13.070 0.100 0.100 0.000   0 0.100
BOQYL7 25/09/2014 Put 13.070 0.560 0.560 0.000   0 0.560
BOQXS7 25/09/2014 Call 13.310 0.050 0.050 0.000   0 0.050
BOQXT7 25/09/2014 Put 13.310 0.760 0.760 0.000   400 0.760
BOQY67 25/09/2014 Call 13.560 0.025 0.025 0.000   0 0.025
BOQY77 25/09/2014 Put 13.560 0.995 0.995 0.000   0 0.995
BOQYC7 25/09/2014 Call 13.810 0.009 0.009 0.000   0 0.009
BOQYD7 25/09/2014 Put 13.810 1.240 1.240 0.000   0 1.240
BOQYI7 25/09/2014 Call 14.050 0.003 0.003 0.000   0 0.003
BOQYJ7 25/09/2014 Put 14.050 1.480 1.480 0.000   0 1.480
BOQXU7 25/09/2014 Call 14.300 0.001 0.001 0.000   0 0.001
BOQXV7 25/09/2014 Put 14.300 1.730 1.730 0.000   0 1.730
BOQZ27 25/09/2014 Call 14.550 0.000 0.000 0.000   0 0.000
BOQZ37 25/09/2014 Put 14.550 1.980 1.980 0.000   0 1.980
BOQYZ7 25/09/2014 Call 14.790 0.000 0.000 0.000   0 0.000
BOQZ17 25/09/2014 Put 14.790 2.220 2.220 0.000   0 2.220
BOQCZ8 30/10/2014 Call 10.010 2.640 2.640 0.000   40 2.640
BOQCY8 30/10/2014 Put 10.010 0.007 0.007 0.000   0 0.007
BOQB88 30/10/2014 Call 10.250 2.410 2.410 0.000   0 2.410
BOQB98 30/10/2014 Put 10.250 0.010 0.010 0.000   0 0.010
BOQB48 30/10/2014 Call 10.500 2.165 2.165 0.000   16 2.165
BOQB58 30/10/2014 Put 10.500 0.020 0.020 0.000   0 0.020
BOQBK8 30/10/2014 Call 10.510 2.155 2.155 0.000   0 2.155
BOQBJ8 30/10/2014 Put 10.510 0.020 0.020 0.000   0 0.020
BOQB28 30/10/2014 Call 10.750 1.920 1.920 0.000   0 1.920
BOQB38 30/10/2014 Put 10.750 0.030 0.030 0.000   0 0.030
BOQBH8 30/10/2014 Call 10.760 1.910 1.910 0.000   0 1.910
BOQBI8 30/10/2014 Put 10.760 0.030 0.030 0.000   0 0.030
BOQZY7 30/10/2014 Call 11.000 1.680 1.680 0.000   0 1.680
BOQB18 30/10/2014 Put 11.000 0.040 0.040 0.000   0 0.040
BOQBG8 30/10/2014 Call 11.010 1.670 1.670 0.000   0 1.670
BOQBF8 30/10/2014 Put 11.010 0.040 0.040 0.000   20 0.040
BOQZE7 30/10/2014 Call 11.250 1.440 1.440 0.000   0 1.440
BOQZF7 30/10/2014 Put 11.250 0.055 0.055 0.000   0 0.055
BOQZ87 30/10/2014 Call 11.500 1.210 1.210 0.000   0 1.210
BOQZ97 30/10/2014 Put 11.500 0.075 0.075 0.000   0 0.075
BOQZW7 30/10/2014 Call 11.750 0.990 0.990 0.000   0 0.990
BOQZX7 30/10/2014 Put 11.750 0.105 0.105 0.000   0 0.105
BOQZM7 30/10/2014 Call 12.000 0.780 0.780 0.000   0 0.780
BOQZN7 30/10/2014 Put 12.000 0.150 0.150 0.000   50 0.150
BOQZG7 30/10/2014 Call 12.250 0.600 0.600 0.000   0 0.600
BOQZH7 30/10/2014 Put 12.250 0.215 0.215 0.000   0 0.215
BOQZ47 30/10/2014 Call 12.500 0.440 0.440 0.000   0 0.440
BOQZ57 30/10/2014 Put 12.500 0.300 0.300 0.000   0 0.300
BOQZS7 30/10/2014 Call 12.750 0.310 0.310 0.000   0 0.310
BOQZT7 30/10/2014 Put 12.750 0.415 0.415 0.000   0 0.415
BOQZO7 30/10/2014 Call 13.000 0.210 0.210 0.000   0 0.210
BOQZP7 30/10/2014 Put 13.000 0.560 0.560 0.000   0 0.560
BOQZC7 30/10/2014 Call 13.250 0.135 0.135 0.000   0 0.135
BOQZD7 30/10/2014 Put 13.250 0.735 0.735 0.000   0 0.735
BOQZ67 30/10/2014 Call 13.500 0.085 0.085 0.000   0 0.085
BOQZ77 30/10/2014 Put 13.500 0.940 0.940 0.000   0 0.940
BOQZU7 30/10/2014 Call 13.750 0.050 0.050 0.000   0 0.050
BOQZV7 30/10/2014 Put 13.750 1.180 1.180 0.000   0 1.180
BOQZQ7 30/10/2014 Call 14.000 0.025 0.025 0.000   0 0.025
BOQZR7 30/10/2014 Put 14.000 1.430 1.430 0.000   0 1.430
BOQZA7 30/10/2014 Call 14.250 0.015 0.015 0.000   0 0.015
BOQZB7 30/10/2014 Put 14.250 1.680 1.680 0.000   0 1.680
BOQZI7 30/10/2014 Call 14.500 0.007 0.007 0.000   0 0.007
BOQZJ7 30/10/2014 Put 14.500 1.930 1.930 0.000   0 1.930
BOQZK7 30/10/2014 Call 14.750 0.003 0.003 0.000   0 0.003
BOQZL7 30/10/2014 Put 14.750 2.180 2.180 0.000   0 2.180
BOQC78 27/11/2014 Call 10.250 2.410 2.410 0.000   0 2.410
BOQC88 27/11/2014 Put 10.250 0.030 0.030 0.000   0 0.030
BOQBY8 27/11/2014 Call 10.500 2.165 2.165 0.000   0 2.165
BOQBZ8 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.035
BOQCO8 27/11/2014 Call 10.750 1.920 1.920 0.000   0 1.920
BOQCP8 27/11/2014 Put 10.750 0.050 0.050 0.000   0 0.050
BOQCI8 27/11/2014 Call 11.000 1.680 1.680 0.000   0 1.680
BOQCJ8 27/11/2014 Put 11.000 0.065 0.065 0.000   0 0.065
BOQC98 27/11/2014 Call 11.250 1.445 1.445 0.000   0 1.445
BOQCF8 27/11/2014 Put 11.250 0.085 0.085 0.000   0 0.085
BOQC18 27/11/2014 Call 11.500 1.215 1.215 0.000   0 1.215
BOQC28 27/11/2014 Put 11.500 0.120 0.120 0.000   0 0.120
BOQCU8 27/11/2014 Call 11.750 0.995 0.995 0.000   0 0.995
BOQCV8 27/11/2014 Put 11.750 0.170 0.170 0.000   0 0.170
BOQCK8 27/11/2014 Call 12.000 0.790 0.790 0.000   0 0.790
BOQCL8 27/11/2014 Put 12.000 0.235 0.235 0.000   0 0.235
BOQC38 27/11/2014 Call 12.250 0.605 0.605 0.000   0 0.605
BOQC48 27/11/2014 Put 12.250 0.325 0.325 0.000   0 0.325
BOQBW8 27/11/2014 Call 12.500 0.450 0.450 0.000   0 0.450
BOQBX8 27/11/2014 Put 12.500 0.445 0.445 0.000   0 0.445
BOQCS8 27/11/2014 Call 12.750 0.320 0.320 0.000   0 0.320
BOQCT8 27/11/2014 Put 12.750 0.585 0.585 0.000   0 0.585
BOQCM8 27/11/2014 Call 13.000 0.215 0.215 0.000   0 0.215
BOQCN8 27/11/2014 Put 13.000 0.760 0.760 0.000   0 0.760
BOQC58 27/11/2014 Call 13.250 0.140 0.140 0.000   0 0.140
BOQC68 27/11/2014 Put 13.250 0.960 0.960 0.000   0 0.960
BOQCQ8 27/11/2014 Call 13.500 0.090 0.090 0.000   0 0.090
BOQCR8 27/11/2014 Put 13.500 1.180 1.180 0.000   0 1.180
BOQCG8 27/11/2014 Call 13.750 0.055 0.055 0.000   0 0.055
BOQCH8 27/11/2014 Put 13.750 1.415 1.415 0.000   0 1.415
BOQCW8 27/11/2014 Call 14.000 0.035 0.035 0.000   0 0.035
BOQCX8 27/11/2014 Put 14.000 1.660 1.660 0.000   0 1.660
BOQD18 27/11/2014 Call 14.250 0.020 0.020 0.000   0 0.020
BOQD28 27/11/2014 Put 14.250 1.905 1.905 0.000   0 1.905
BOQEH8 18/12/2014 Call 10.010 2.370 2.370 0.000   0 2.370
BOQEI8 18/12/2014 Put 10.010 0.025 0.025 0.000   0 0.025
BOQEJ8 18/12/2014 Call 10.250 2.410 2.410 0.000   0 2.410
BOQEK8 18/12/2014 Put 10.250 0.035 0.035 0.000   0 0.035
BOQDV8 18/12/2014 Call 10.500 2.165 2.165 0.000   0 2.165
BOQDW8 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.045
BOQEG8 18/12/2014 Call 10.510 1.905 1.905 0.000   0 1.905
BOQEF8 18/12/2014 Put 10.510 0.045 0.045 0.000   0 0.045
BOQD98 18/12/2014 Call 10.750 1.925 1.925 0.000   0 1.925
BOQDK8 18/12/2014 Put 10.750 0.060 0.060 0.000   0 0.060
BOQDR8 18/12/2014 Call 11.000 1.685 1.685 0.000   0 1.685
BOQDS8 18/12/2014 Put 11.000 0.080 0.080 0.000   0 0.080
BOQE68 18/12/2014 Call 11.250 1.445 1.445 0.000   0 1.445
BOQE78 18/12/2014 Put 11.250 0.105 0.105 0.000   0 0.105
BOQD58 18/12/2014 Call 11.500 1.220 1.220 0.000   0 1.220
BOQD68 18/12/2014 Put 11.500 0.145 0.145 0.000   0 0.145
BOQDN8 18/12/2014 Call 11.750 1.005 1.005 0.000   0 1.005
BOQDO8 18/12/2014 Put 11.750 0.200 0.200 0.000   0 0.200
BOQE28 18/12/2014 Call 12.000 0.805 0.805 0.000   0 0.805
BOQE38 18/12/2014 Put 12.000 0.270 0.270 0.000   0 0.270
BOQD78 18/12/2014 Call 12.250 0.625 0.625 0.000   0 0.625
BOQD88 18/12/2014 Put 12.250 0.360 0.360 0.000   0 0.360
BOQD38 18/12/2014 Call 12.500 0.465 0.465 0.000   0 0.465
BOQD48 18/12/2014 Put 12.500 0.480 0.480 0.000   0 0.480
BOQDP8 18/12/2014 Call 12.750 0.340 0.340 0.000   0 0.340
BOQDQ8 18/12/2014 Put 12.750 0.620 0.620 0.000   0 0.620
BOQDX8 18/12/2014 Call 13.000 0.235 0.235 0.000   0 0.235
BOQDY8 18/12/2014 Put 13.000 0.785 0.785 0.000   0 0.785
BOQDZ8 18/12/2014 Call 13.250 0.160 0.160 0.000   0 0.160
BOQE18 18/12/2014 Put 13.250 0.975 0.975 0.000   0 0.975
BOQDL8 18/12/2014 Call 13.500 0.105 0.105 0.000   0 0.105
BOQDM8 18/12/2014 Put 13.500 1.185 1.185 0.000   0 1.185
BOQDT8 18/12/2014 Call 13.750 0.070 0.070 0.000   0 0.070
BOQDU8 18/12/2014 Put 13.750 1.415 1.415 0.000   0 1.415
BOQE48 18/12/2014 Call 14.000 0.045 0.045 0.000   0 0.045
BOQE58 18/12/2014 Put 14.000 1.655 1.655 0.000   0 1.655
BOQE88 18/12/2014 Call 14.250 0.030 0.030 0.000   0 0.030
BOQE98 18/12/2014 Put 14.250 1.905 1.905 0.000   0 1.905
BOQEZ8 29/01/2015 Call 10.750 1.925 1.925 0.000   0 1.925
BOQF18 29/01/2015 Put 10.750 0.075 0.075 0.000   0 0.075
BOQF88 29/01/2015 Call 11.000 1.685 1.685 0.000   0 1.685
BOQF98 29/01/2015 Put 11.000 0.100 0.100 0.000   0 0.100
BOQFL8 29/01/2015 Call 11.250 1.450 1.450 0.000   0 1.450
BOQFM8 29/01/2015 Put 11.250 0.130 0.130 0.000   0 0.130
BOQET8 29/01/2015 Call 11.500 1.225 1.225 0.000   0 1.225
BOQEU8 29/01/2015 Put 11.500 0.170 0.170 0.000   0 0.170
BOQF28 29/01/2015 Call 11.750 1.015 1.015 0.000   0 1.015
BOQF38 29/01/2015 Put 11.750 0.225 0.225 0.000   0 0.225
BOQF68 29/01/2015 Call 12.000 0.820 0.820 0.000   0 0.820
BOQF78 29/01/2015 Put 12.000 0.300 0.300 0.000   0 0.300
BOQFN8 29/01/2015 Call 12.250 0.640 0.640 0.000   0 0.640
BOQFO8 29/01/2015 Put 12.250 0.395 0.395 0.000   0 0.395
BOQER8 29/01/2015 Call 12.500 0.490 0.490 0.000   0 0.490
BOQES8 29/01/2015 Put 12.500 0.510 0.510 0.000   0 0.510
BOQEX8 29/01/2015 Call 12.750 0.360 0.360 0.000   0 0.360
BOQEY8 29/01/2015 Put 12.750 0.650 0.650 0.000   0 0.650
BOQFF8 29/01/2015 Call 13.000 0.260 0.260 0.000   0 0.260
BOQFG8 29/01/2015 Put 13.000 0.815 0.815 0.000   0 0.815
BOQFH8 29/01/2015 Call 13.250 0.185 0.185 0.000   0 0.185
BOQFI8 29/01/2015 Put 13.250 0.995 0.995 0.000   0 0.995
BOQEP8 29/01/2015 Call 13.500 0.130 0.130 0.000   0 0.130
BOQEQ8 29/01/2015 Put 13.500 1.205 1.205 0.000   0 1.205
BOQEV8 29/01/2015 Call 13.750 0.090 0.090 0.000   0 0.090
BOQEW8 29/01/2015 Put 13.750 1.425 1.425 0.000   0 1.425
BOQF48 29/01/2015 Call 14.000 0.060 0.060 0.000   0 0.060
BOQF58 29/01/2015 Put 14.000 1.660 1.660 0.000   0 1.660
BOQFJ8 29/01/2015 Call 14.250 0.040 0.040 0.000   0 0.040
BOQFK8 29/01/2015 Put 14.250 1.905 1.905 0.000   0 1.905

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.