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 * 12.580 Up 0.160 12.570 12.580 12.450 12.580 12.450 739,207 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 2.490 2.490 0.000   0 2.330
BOQWB7 28/08/2014 Put 10.110 0.000 0.000 0.000   0 0.000
BOQVR7 28/08/2014 Call 10.350 2.250 2.250 0.000   0 2.090
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 1.845
BOQW17 28/08/2014 Put 10.600 0.000 0.000 0.000   0 0.000
BOQWC7 28/08/2014 Call 10.850 1.655 1.835 0.000   0 1.595
BOQWD7 28/08/2014 Put 10.850 0.000 0.000 0.000   0 0.000
BOQW87 28/08/2014 Call 11.090 1.420 1.600 0.000   0 1.360
BOQW97 28/08/2014 Put 11.090 0.001 0.001 0.000   0 0.001
BOQVP7 28/08/2014 Call 11.340 1.190 1.330 0.000   0 1.120
BOQVQ7 28/08/2014 Put 11.340 0.003 0.003 0.000   0 0.005
BOQVV7 28/08/2014 Call 11.590 0.950 1.090 0.000   0 0.880
BOQVW7 28/08/2014 Put 11.590 0.008 0.008 0.000   50 0.015
BOQW67 28/08/2014 Call 11.830 0.715 0.855 0.000   0 0.660
BOQW77 28/08/2014 Put 11.830 0.020 0.020 0.000   0 0.030
BOQEO8 28/08/2014 Call 11.840 0.775 0.775 0.000   0 0.650
BOQEN8 28/08/2014 Put 11.840 0.020 0.020 0.000   40 0.030
BOQWE7 28/08/2014 Call 12.080 0.495 0.615 0.000   0 0.445
BOQWF7 28/08/2014 Put 12.080 0.010 0.065 0.000   182 0.070
BOQEL8 28/08/2014 Call 12.090 0.550 0.550 0.000   0 0.435
BOQEM8 28/08/2014 Put 12.090 0.040 0.040 0.000   50 0.070
BOQVN7 28/08/2014 Call 12.330 0.300 0.390 0.000   187 0.265
BOQVO7 28/08/2014 Put 12.330 0.050 0.105 0.070 90 140 0.140
BOQVT7 28/08/2014 Call 12.570 0.175 0.220 0.165 30 980 0.140
BOQVU7 28/08/2014 Put 12.570 0.125 0.190 0.000   0 0.255
BOQBQ8 28/08/2014 Call 12.580 0.190 0.190 0.000   137 0.135
BOQBR8 28/08/2014 Put 12.580 0.180 0.180 0.000   324 0.255
BOQW47 28/08/2014 Call 12.820 0.075 0.085 0.065 40 219 0.055
BOQW57 28/08/2014 Put 12.820 0.255 0.345 0.000   0 0.430
BOQWG7 28/08/2014 Call 13.070 0.035 0.035 0.000   0 0.020
BOQWH7 28/08/2014 Put 13.070 0.445 0.565 0.000   0 0.650
BOQVX7 28/08/2014 Call 13.310 0.010 0.010 0.000   910 0.005
BOQVY7 28/08/2014 Put 13.310 0.665 0.805 0.000   0 0.890
BOQW27 28/08/2014 Call 13.560 0.003 0.003 0.000   0 0.001
BOQW37 28/08/2014 Put 13.560 0.915 1.055 0.000   0 1.140
BOQWI7 28/08/2014 Call 13.810 0.001 0.001 0.000   0 0.000
BOQWJ7 28/08/2014 Put 13.810 1.165 1.305 0.000   0 1.390
BOQWU7 28/08/2014 Call 14.050 0.000 0.000 0.000   0 0.000
BOQWV7 28/08/2014 Put 14.050 1.470 1.470 0.000   0 1.630
BOQXD7 28/08/2014 Call 14.300 0.000 0.000 0.000   0 0.000
BOQXF7 28/08/2014 Put 14.300 1.720 1.720 0.000   0 1.880
BOQXO7 28/08/2014 Call 14.550 0.000 0.000 0.000   0 0.000
BOQXP7 28/08/2014 Put 14.550 1.970 1.970 0.000   0 2.130
BOQYW7 28/08/2014 Call 14.790 0.000 0.000 0.000   0 0.000
BOQYX7 28/08/2014 Put 14.790 2.210 2.210 0.000   0 2.375
BOQBL8 25/09/2014 Call 10.110 2.515 2.515 0.000   0 2.355
BOQBM8 25/09/2014 Put 10.110 0.001 0.001 0.000   0 0.002
BOQB68 25/09/2014 Call 10.350 2.275 2.275 0.000   0 2.115
BOQB78 25/09/2014 Put 10.350 0.001 0.001 0.000   0 0.004
BOQYM7 25/09/2014 Call 10.600 2.025 2.025 0.000   0 1.870
BOQYN7 25/09/2014 Put 10.600 0.003 0.003 0.000   0 0.009
BOQXZ7 25/09/2014 Call 10.850 1.780 1.780 0.000   0 1.625
BOQY17 25/09/2014 Put 10.850 0.007 0.007 0.000   0 0.015
BOQY87 25/09/2014 Call 11.090 1.540 1.540 0.000   0 1.395
BOQY97 25/09/2014 Put 11.090 0.015 0.015 0.000   0 0.025
BOQYE7 25/09/2014 Call 11.340 1.210 1.390 0.000   0 1.155
BOQYF7 25/09/2014 Put 11.340 0.020 0.020 0.000   0 0.040
BOQXQ7 25/09/2014 Call 11.590 0.990 1.130 0.000   0 0.925
BOQXR7 25/09/2014 Put 11.590 0.035 0.035 0.000   0 0.055
BOQXW7 25/09/2014 Call 11.830 0.770 0.910 0.000   0 0.715
BOQXY7 25/09/2014 Put 11.830 0.025 0.080 0.000   66 0.085
BOQY47 25/09/2014 Call 12.080 0.560 0.680 0.000   0 0.520
BOQY57 25/09/2014 Put 12.080 0.060 0.110 0.000   75 0.135
BOQYG7 25/09/2014 Call 12.330 0.370 0.490 0.000   52 0.350
BOQYH7 25/09/2014 Put 12.330 0.110 0.175 0.145 15 400 0.215
BOQY27 25/09/2014 Call 12.570 0.240 0.320 0.000   0 0.225
BOQY37 25/09/2014 Put 12.570 0.195 0.260 0.000   20 0.325
BOQYA7 25/09/2014 Call 12.820 0.130 0.200 0.000   0 0.130
BOQYB7 25/09/2014 Put 12.820 0.370 0.370 0.000   0 0.480
BOQYK7 25/09/2014 Call 13.070 0.055 0.115 0.000   0 0.065
BOQYL7 25/09/2014 Put 13.070 0.550 0.550 0.000   0 0.680
BOQXS7 25/09/2014 Call 13.310 0.010 0.070 0.000   0 0.035
BOQXT7 25/09/2014 Put 13.310 0.755 0.755 0.000   400 0.900
BOQY67 25/09/2014 Call 13.560 0.020 0.020 0.000   0 0.015
BOQY77 25/09/2014 Put 13.560 0.990 0.990 0.000   0 1.140
BOQYC7 25/09/2014 Call 13.810 0.007 0.007 0.000   0 0.005
BOQYD7 25/09/2014 Put 13.810 1.235 1.235 0.000   0 1.390
BOQYI7 25/09/2014 Call 14.050 0.003 0.003 0.000   0 0.002
BOQYJ7 25/09/2014 Put 14.050 1.470 1.470 0.000   0 1.630
BOQXU7 25/09/2014 Call 14.300 0.001 0.001 0.000   0 0.001
BOQXV7 25/09/2014 Put 14.300 1.720 1.720 0.000   0 1.880
BOQZ27 25/09/2014 Call 14.550 0.000 0.000 0.000   0 0.000
BOQZ37 25/09/2014 Put 14.550 1.970 1.970 0.000   0 2.130
BOQYZ7 25/09/2014 Call 14.790 0.000 0.000 0.000   0 0.000
BOQZ17 25/09/2014 Put 14.790 2.210 2.210 0.000   0 2.370
BOQCZ8 30/10/2014 Call 10.010 2.640 2.640 0.000   40 2.480
BOQCY8 30/10/2014 Put 10.010 0.003 0.003 0.000   0 0.007
BOQB88 30/10/2014 Call 10.250 2.410 2.410 0.000   0 2.245
BOQB98 30/10/2014 Put 10.250 0.006 0.006 0.000   0 0.015
BOQB48 30/10/2014 Call 10.500 2.160 2.160 0.000   16 2.005
BOQB58 30/10/2014 Put 10.500 0.010 0.010 0.000   0 0.025
BOQBK8 30/10/2014 Call 10.510 2.155 2.155 0.000   0 1.995
BOQBJ8 30/10/2014 Put 10.510 0.010 0.010 0.000   0 0.025
BOQB28 30/10/2014 Call 10.750 1.920 1.920 0.000   0 1.765
BOQB38 30/10/2014 Put 10.750 0.000 0.060 0.000   0 0.035
BOQBH8 30/10/2014 Call 10.760 1.910 1.910 0.000   0 1.755
BOQBI8 30/10/2014 Put 10.760 0.020 0.020 0.000   0 0.035
BOQZY7 30/10/2014 Call 11.000 1.675 1.675 0.000   0 1.530
BOQB18 30/10/2014 Put 11.000 0.030 0.030 0.000   0 0.050
BOQBG8 30/10/2014 Call 11.010 1.665 1.665 0.000   0 1.520
BOQBF8 30/10/2014 Put 11.010 0.030 0.030 0.000   20 0.050
BOQZE7 30/10/2014 Call 11.250 1.345 1.525 0.000   0 1.295
BOQZF7 30/10/2014 Put 11.250 0.045 0.045 0.000   0 0.065
BOQZ87 30/10/2014 Call 11.500 1.130 1.270 0.000   0 1.075
BOQZ97 30/10/2014 Put 11.500 0.030 0.085 0.000   0 0.090
BOQZW7 30/10/2014 Call 11.750 0.910 1.050 0.000   0 0.865
BOQZX7 30/10/2014 Put 11.750 0.055 0.115 0.000   0 0.125
BOQZM7 30/10/2014 Call 12.000 0.700 0.840 0.000   0 0.670
BOQZN7 30/10/2014 Put 12.000 0.100 0.155 0.000   50 0.180
BOQZG7 30/10/2014 Call 12.250 0.520 0.640 0.000   0 0.500
BOQZH7 30/10/2014 Put 12.250 0.155 0.220 0.000   100 0.255
BOQZ47 30/10/2014 Call 12.500 0.360 0.480 0.380 100 0 0.360
BOQZ57 30/10/2014 Put 12.500 0.230 0.315 0.000   0 0.360
BOQZS7 30/10/2014 Call 12.750 0.250 0.340 0.000   0 0.245
BOQZT7 30/10/2014 Put 12.750 0.000 0.000 0.000   0 0.495
BOQZO7 30/10/2014 Call 13.000 0.155 0.225 0.000   0 0.160
BOQZP7 30/10/2014 Put 13.000 0.550 0.550 0.000   0 0.660
BOQZC7 30/10/2014 Call 13.250 0.080 0.140 0.000   0 0.100
BOQZD7 30/10/2014 Put 13.250 0.730 0.730 0.000   0 0.855
BOQZ67 30/10/2014 Call 13.500 0.035 0.095 0.000   0 0.055
BOQZ77 30/10/2014 Put 13.500 0.945 0.945 0.000   0 1.080
BOQZU7 30/10/2014 Call 13.750 0.005 0.065 0.000   0 0.030
BOQZV7 30/10/2014 Put 13.750 1.175 1.175 0.000   0 1.330
BOQZQ7 30/10/2014 Call 14.000 0.020 0.020 0.000   0 0.015
BOQZR7 30/10/2014 Put 14.000 1.420 1.420 0.000   0 1.580
BOQZA7 30/10/2014 Call 14.250 0.009 0.009 0.000   0 0.008
BOQZB7 30/10/2014 Put 14.250 1.670 1.670 0.000   0 1.830
BOQZI7 30/10/2014 Call 14.500 0.004 0.004 0.000   0 0.004
BOQZJ7 30/10/2014 Put 14.500 1.920 1.920 0.000   0 2.080
BOQZK7 30/10/2014 Call 14.750 0.002 0.002 0.000   0 0.002
BOQZL7 30/10/2014 Put 14.750 2.170 2.170 0.000   0 2.330
BOQC78 27/11/2014 Call 10.250 2.405 2.405 0.000   0 2.245
BOQC88 27/11/2014 Put 10.250 0.025 0.025 0.000   0 0.035
BOQBY8 27/11/2014 Call 10.500 2.155 2.155 0.000   0 2.005
BOQBZ8 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.045
BOQCO8 27/11/2014 Call 10.750 1.910 1.910 0.000   0 1.765
BOQCP8 27/11/2014 Put 10.750 0.045 0.045 0.000   0 0.055
BOQCI8 27/11/2014 Call 11.000 1.665 1.665 0.000   0 1.530
BOQCJ8 27/11/2014 Put 11.000 0.060 0.060 0.000   0 0.075
BOQC98 27/11/2014 Call 11.250 1.430 1.430 0.000   0 1.295
BOQCF8 27/11/2014 Put 11.250 0.085 0.085 0.000   0 0.105
BOQC18 27/11/2014 Call 11.500 1.200 1.200 0.000   0 1.070
BOQC28 27/11/2014 Put 11.500 0.115 0.115 0.000   0 0.145
BOQCU8 27/11/2014 Call 11.750 0.985 0.985 0.000   0 0.860
BOQCV8 27/11/2014 Put 11.750 0.165 0.165 0.000   0 0.205
BOQCK8 27/11/2014 Call 12.000 0.780 0.780 0.000   0 0.670
BOQCL8 27/11/2014 Put 12.000 0.230 0.230 0.000   0 0.290
BOQC38 27/11/2014 Call 12.250 0.595 0.595 0.000   0 0.500
BOQC48 27/11/2014 Put 12.250 0.315 0.315 0.000   0 0.395
BOQBW8 27/11/2014 Call 12.500 0.435 0.435 0.000   0 0.355
BOQBX8 27/11/2014 Put 12.500 0.435 0.435 0.000   0 0.530
BOQCS8 27/11/2014 Call 12.750 0.300 0.300 0.000   0 0.245
BOQCT8 27/11/2014 Put 12.750 0.575 0.575 0.000   0 0.695
BOQCM8 27/11/2014 Call 13.000 0.200 0.200 0.000   0 0.160
BOQCN8 27/11/2014 Put 13.000 0.745 0.745 0.000   0 0.885
BOQFQ8 27/11/2014 Call 13.010 0.140 0.140 0.000      
BOQFP8 27/11/2014 Put 13.010 0.740 0.740 0.000      
BOQC58 27/11/2014 Call 13.250 0.130 0.130 0.000   0 0.100
BOQC68 27/11/2014 Put 13.250 0.945 0.945 0.000   0 1.095
BOQCQ8 27/11/2014 Call 13.500 0.080 0.080 0.000   0 0.060
BOQCR8 27/11/2014 Put 13.500 1.165 1.165 0.000   0 1.330
BOQCG8 27/11/2014 Call 13.750 0.045 0.045 0.000   0 0.035
BOQCH8 27/11/2014 Put 13.750 1.405 1.405 0.000   0 1.570
BOQCW8 27/11/2014 Call 14.000 0.025 0.025 0.000   0 0.020
BOQCX8 27/11/2014 Put 14.000 1.650 1.650 0.000   0 1.815
BOQD18 27/11/2014 Call 14.250 0.015 0.015 0.000   0 0.010
BOQD28 27/11/2014 Put 14.250 1.900 1.900 0.000   0 2.060
BOQEH8 18/12/2014 Call 10.010 2.370 2.370 0.000   0 2.200
BOQEI8 18/12/2014 Put 10.010 0.020 0.020 0.000   0 0.030
BOQEJ8 18/12/2014 Call 10.250 2.410 2.410 0.000   0 2.245
BOQEK8 18/12/2014 Put 10.250 0.035 0.035 0.000   0 0.045
BOQDV8 18/12/2014 Call 10.500 2.160 2.160 0.000   0 2.005
BOQDW8 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.055
BOQEG8 18/12/2014 Call 10.510 1.890 1.890 0.000   0 1.740
BOQEF8 18/12/2014 Put 10.510 0.045 0.045 0.000   0 0.055
BOQD98 18/12/2014 Call 10.750 1.915 1.915 0.000   0 1.765
BOQDK8 18/12/2014 Put 10.750 0.055 0.055 0.000   0 0.070
BOQDR8 18/12/2014 Call 11.000 1.675 1.675 0.000   0 1.535
BOQDS8 18/12/2014 Put 11.000 0.075 0.075 0.000   0 0.095
BOQE68 18/12/2014 Call 11.250 1.440 1.440 0.000   0 1.305
BOQE78 18/12/2014 Put 11.250 0.105 0.105 0.000   0 0.130
BOQD58 18/12/2014 Call 11.500 1.210 1.210 0.000   0 1.085
BOQD68 18/12/2014 Put 11.500 0.140 0.140 0.000   0 0.175
BOQDN8 18/12/2014 Call 11.750 0.995 0.995 0.000   0 0.875
BOQDO8 18/12/2014 Put 11.750 0.195 0.195 0.000   0 0.235
BOQE28 18/12/2014 Call 12.000 0.795 0.795 0.000   0 0.685
BOQE38 18/12/2014 Put 12.000 0.265 0.265 0.000   0 0.320
BOQD78 18/12/2014 Call 12.250 0.610 0.610 0.000   0 0.515
BOQD88 18/12/2014 Put 12.250 0.355 0.355 0.000   0 0.425
BOQD38 18/12/2014 Call 12.500 0.455 0.455 0.000   0 0.375
BOQD48 18/12/2014 Put 12.500 0.470 0.470 0.000   0 0.560
BOQDP8 18/12/2014 Call 12.750 0.325 0.325 0.000   0 0.260
BOQDQ8 18/12/2014 Put 12.750 0.610 0.610 0.000   0 0.715
BOQDX8 18/12/2014 Call 13.000 0.225 0.225 0.000   0 0.175
BOQDY8 18/12/2014 Put 13.000 0.775 0.775 0.000   0 0.890
BOQFR8 18/12/2014 Call 13.010 0.180 0.180 0.000      
BOQFS8 18/12/2014 Put 13.010 0.760 0.760 0.000      
BOQDZ8 18/12/2014 Call 13.250 0.150 0.150 0.000   0 0.115
BOQE18 18/12/2014 Put 13.250 0.970 0.970 0.000   0 1.095
BOQDL8 18/12/2014 Call 13.500 0.095 0.095 0.000   0 0.075
BOQDM8 18/12/2014 Put 13.500 1.180 1.180 0.000   0 1.320
BOQDT8 18/12/2014 Call 13.750 0.060 0.060 0.000   0 0.045
BOQDU8 18/12/2014 Put 13.750 1.415 1.415 0.000   0 1.560
BOQE48 18/12/2014 Call 14.000 0.035 0.035 0.000   0 0.030
BOQE58 18/12/2014 Put 14.000 1.655 1.655 0.000   0 1.810
BOQE88 18/12/2014 Call 14.250 0.025 0.025 0.000   0 0.020
BOQE98 18/12/2014 Put 14.250 1.900 1.900 0.000   0 2.055
BOQEZ8 29/01/2015 Call 10.750 1.910 1.910 0.000   0 1.770
BOQF18 29/01/2015 Put 10.750 0.070 0.070 0.000   0 0.085
BOQF88 29/01/2015 Call 11.000 1.670 1.670 0.000   0 1.535
BOQF98 29/01/2015 Put 11.000 0.095 0.095 0.000   0 0.115
BOQFL8 29/01/2015 Call 11.250 1.440 1.440 0.000   0 1.310
BOQFM8 29/01/2015 Put 11.250 0.120 0.120 0.000   0 0.150
BOQET8 29/01/2015 Call 11.500 1.220 1.220 0.000   0 1.090
BOQEU8 29/01/2015 Put 11.500 0.165 0.165 0.000   0 0.200
BOQF28 29/01/2015 Call 11.750 1.010 1.010 0.000   0 0.885
BOQF38 29/01/2015 Put 11.750 0.220 0.220 0.000   0 0.270
BOQF68 29/01/2015 Call 12.000 0.815 0.815 0.000   0 0.700
BOQF78 29/01/2015 Put 12.000 0.295 0.295 0.000   0 0.355
BOQFN8 29/01/2015 Call 12.250 0.635 0.635 0.000   0 0.540
BOQFO8 29/01/2015 Put 12.250 0.385 0.385 0.000   0 0.465
BOQER8 29/01/2015 Call 12.500 0.485 0.485 0.000   0 0.400
BOQES8 29/01/2015 Put 12.500 0.500 0.500 0.000   0 0.595
BOQEX8 29/01/2015 Call 12.750 0.355 0.355 0.000   0 0.290
BOQEY8 29/01/2015 Put 12.750 0.640 0.640 0.000   0 0.745
BOQFF8 29/01/2015 Call 13.000 0.255 0.255 0.000   0 0.205
BOQFG8 29/01/2015 Put 13.000 0.805 0.805 0.000   0 0.920
BOQFH8 29/01/2015 Call 13.250 0.175 0.175 0.000   0 0.140
BOQFI8 29/01/2015 Put 13.250 0.985 0.985 0.000   0 1.115
BOQEP8 29/01/2015 Call 13.500 0.120 0.120 0.000   0 0.095
BOQEQ8 29/01/2015 Put 13.500 1.190 1.190 0.000   0 1.330
BOQEV8 29/01/2015 Call 13.750 0.080 0.080 0.000   0 0.060
BOQEW8 29/01/2015 Put 13.750 1.415 1.415 0.000   0 1.565
BOQF48 29/01/2015 Call 14.000 0.055 0.055 0.000   0 0.040
BOQF58 29/01/2015 Put 14.000 1.650 1.650 0.000   0 1.810
BOQFJ8 29/01/2015 Call 14.250 0.040 0.040 0.000   0 0.030
BOQFK8 29/01/2015 Put 14.250 1.900 1.900 0.000   0 2.060

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.