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 11.855 Up 0.055 11.850 11.860 11.780 11.955 11.780 602,904 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BOQS57 24/01/2017 Call 8.250 3.625 3.625 0.000   0 3.550
BOQS67 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BOQKS7 24/01/2017 Call 8.500 3.375 3.375 0.000   0 3.300
BOQKT7 24/01/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BOQKK7 24/01/2017 Call 8.750 3.125 3.125 0.000   0 3.050
BOQKL7 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.000
BOQK87 24/01/2017 Call 9.000 2.875 2.875 0.000   0 2.800
BOQK97 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
BOQK67 24/01/2017 Call 9.250 2.625 2.625 0.000   0 2.550
BOQK77 24/01/2017 Put 9.250 0.000 0.000 0.000   95 0.000
BOQMH7 24/01/2017 Call 9.260 2.615 2.615 0.000   0 2.540
BOQMI7 24/01/2017 Put 9.260 0.000 0.000 0.000   0 0.000
BOQJT7 24/01/2017 Call 9.500 2.375 2.375 0.000   0 2.300
BOQJU7 24/01/2017 Put 9.500 0.000 0.000 0.000   0 0.000
BOQKM7 24/01/2017 Call 9.750 2.125 2.125 0.000   0 2.050
BOQKN7 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
BOQQM7 24/01/2017 Call 9.760 2.115 2.115 0.000   0 2.040
BOQQN7 24/01/2017 Put 9.760 0.000 0.000 0.000   250 0.000
BOQKA7 24/01/2017 Call 10.000 1.875 1.875 0.000   20 1.800
BOQKB7 24/01/2017 Put 10.000 0.000 0.000 0.000   290 0.000
BOQQ47 24/01/2017 Call 10.010 1.865 1.865 0.000   0 1.790
BOQQ57 24/01/2017 Put 10.010 0.000 0.000 0.000   0 0.000
BOQK47 24/01/2017 Call 10.250 1.515 1.695 0.000   0 1.550
BOQK57 24/01/2017 Put 10.250 0.000 0.000 0.000   30 0.000
BOQQ77 24/01/2017 Call 10.260 1.615 1.615 0.000   0 1.540
BOQQ67 24/01/2017 Put 10.260 0.000 0.000 0.000   200 0.000
BOQJZ7 24/01/2017 Call 10.500 1.265 1.445 0.000   30 1.305
BOQK17 24/01/2017 Put 10.500 0.000 0.000 0.000   110 0.000
BOQKI7 24/01/2017 Call 10.750 1.035 1.175 0.000   185 1.055
BOQKJ7 24/01/2017 Put 10.750 0.000 0.000 0.000   10 0.000
BOQKE7 24/01/2017 Call 11.000 0.785 0.925 0.890 50 219 0.805
BOQKF7 24/01/2017 Put 11.000 0.000 0.000 0.000   25 0.000
BOQSI7 24/01/2017 Call 11.010 0.865 0.865 0.000   0 0.795
BOQSH7 24/01/2017 Put 11.010 0.000 0.000 0.000   0 0.000
BOQK27 24/01/2017 Call 11.250 0.545 0.665 0.610 30 914 0.560
BOQK37 24/01/2017 Put 11.250 0.000 0.000 0.000   20 0.000
BOQSJ7 24/01/2017 Call 11.260 0.615 0.615 0.000   40 0.550
BOQSK7 24/01/2017 Put 11.260 0.000 0.000 0.000   0 0.000
BOQJX7 24/01/2017 Call 11.500 0.310 0.400 0.380 30 728 0.320
BOQJY7 24/01/2017 Put 11.500 0.000 0.000 0.000   260 0.000
BOQKG7 24/01/2017 Call 11.750 0.075 0.135 0.000 273 528 0.120
BOQKH7 24/01/2017 Put 11.750 0.003 0.003 0.000   172 0.030
BOQKC7 24/01/2017 Call 12.000 0.003 0.003 0.000   45 0.015
BOQKD7 24/01/2017 Put 12.000 0.105 0.175 0.185 110 195 0.200
BOQJV7 24/01/2017 Call 12.250 0.000 0.000 0.000   560 0.000
BOQJW7 24/01/2017 Put 12.250 0.345 0.435 0.000   50 0.450
BOQKU7 24/01/2017 Call 12.500 0.000 0.000 0.000   60 0.000
BOQKV7 24/01/2017 Put 12.500 0.580 0.700 0.000   0 0.700
BOQML7 24/01/2017 Call 12.750 0.000 0.000 0.000   0 0.000
BOQMM7 24/01/2017 Put 12.750 0.820 0.960 0.000   0 0.950
BOQMT7 24/01/2017 Call 13.000 0.000 0.000 0.000   0 0.000
BOQMU7 24/01/2017 Put 13.000 1.070 1.210 0.000   0 1.200
BOQTO7 24/01/2017 Call 13.010 0.000 0.000 0.000   0 0.000
BOQTP7 24/01/2017 Put 13.010 1.135 1.135 0.000   0 1.210
BOQN67 24/01/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BOQN77 24/01/2017 Put 13.250 1.375 1.375 0.000   0 1.450
BOQTS7 24/01/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BOQTT7 24/01/2017 Put 13.500 1.625 1.625 0.000   0 1.700
BOQU97 24/01/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BOQUA7 24/01/2017 Put 13.750 1.875 1.875 0.000   0 1.950
BOQVG7 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BOQVH7 24/01/2017 Put 14.000 2.125 2.125 0.000   0 2.200
BOQVU7 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BOQVV7 24/01/2017 Put 14.250 2.375 2.375 0.000   0 2.450
BOQS77 23/02/2017 Call 8.250 3.635 3.635 0.000   0 3.560
BOQS87 23/02/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BOQL17 23/02/2017 Call 8.500 3.385 3.385 0.000   0 3.315
BOQL27 23/02/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BOQLR7 23/02/2017 Call 8.750 3.135 3.135 0.000   0 3.065
BOQLS7 23/02/2017 Put 8.750 0.000 0.000 0.000   50 0.000
BOQLD7 23/02/2017 Call 9.000 2.890 2.890 0.000   0 2.815
BOQLE7 23/02/2017 Put 9.000 0.000 0.000 0.000   50 0.000
BOQL77 23/02/2017 Call 9.250 2.640 2.640 0.000   0 2.565
BOQL87 23/02/2017 Put 9.250 0.000 0.000 0.000   258 0.000
BOQL97 23/02/2017 Call 9.500 2.390 2.390 0.000   0 2.315
BOQLA7 23/02/2017 Put 9.500 0.000 0.000 0.000   0 0.000
BOQLL7 23/02/2017 Call 9.750 2.140 2.140 0.000   0 2.065
BOQLM7 23/02/2017 Put 9.750 0.000 0.000 0.000   49 0.000
BOQQ87 23/02/2017 Call 9.760 2.130 2.130 0.000   0 2.055
BOQQ97 23/02/2017 Put 9.760 0.000 0.000 0.000   130 0.000
BOQLH7 23/02/2017 Call 10.000 1.890 1.890 0.000   0 1.820
BOQLI7 23/02/2017 Put 10.000 0.000 0.000 0.000   0 0.001
BOQQB7 23/02/2017 Call 10.010 1.885 1.885 0.000   0 1.810
BOQQA7 23/02/2017 Put 10.010 0.000 0.000 0.000   0 0.001
BOQLT7 23/02/2017 Call 10.250 1.535 1.715 0.000   0 1.575
BOQLU7 23/02/2017 Put 10.250 0.001 0.001 0.000   248 0.004
BOQQC7 23/02/2017 Call 10.260 1.635 1.635 0.000   0 1.565
BOQQD7 23/02/2017 Put 10.260 0.001 0.001 0.000   0 0.004
BOQL37 23/02/2017 Call 10.500 1.290 1.470 0.000   0 1.330
BOQL47 23/02/2017 Put 10.500 0.004 0.004 0.000   130 0.009
BOQLN7 23/02/2017 Call 10.750 1.075 1.210 0.000   30 1.095
BOQLO7 23/02/2017 Put 10.750 0.010 0.010 0.000   0 0.020
BOQLJ7 23/02/2017 Call 11.000 0.855 0.970 0.000   100 0.865
BOQLK7 23/02/2017 Put 11.000 0.015 0.060 0.000   90 0.040
BOQW77 23/02/2017 Call 11.010 0.910 0.910 0.000   440 0.855
BOQW87 23/02/2017 Put 11.010 0.025 0.025 0.000   0 0.040
BOQLB7 23/02/2017 Call 11.250 0.625 0.745 0.000   215 0.650
BOQLC7 23/02/2017 Put 11.250 0.040 0.090 0.000   40 0.075
BOQLP7 23/02/2017 Call 11.500 0.435 0.535 0.000   456 0.460
BOQLQ7 23/02/2017 Put 11.500 0.080 0.135 0.105 200 19 0.135
BOQLF7 23/02/2017 Call 11.750 0.275 0.350 0.000   115 0.295
BOQLG7 23/02/2017 Put 11.750 0.160 0.215 0.000   120 0.225
BOQL57 23/02/2017 Call 12.000 0.150 0.210 0.000 10 48 0.170
BOQL67 23/02/2017 Put 12.000 0.265 0.345 0.280 40 20 0.355
BOQM37 23/02/2017 Call 12.250 0.065 0.120 0.000   154 0.090
BOQM47 23/02/2017 Put 12.250 0.415 0.525 0.000   40 0.525
BOQM97 23/02/2017 Call 12.500 0.050 0.070 0.000   193 0.040
BOQMA7 23/02/2017 Put 12.500 0.625 0.740 0.000   80 0.730
BOQWD7 23/02/2017 Call 12.510 0.040 0.040 0.000   0 0.040
BOQWE7 23/02/2017 Put 12.510 0.665 0.665 0.000   0 0.735
BOQMN7 23/02/2017 Call 12.750 0.015 0.015 0.000   0 0.015
BOQMO7 23/02/2017 Put 12.750 0.840 0.965 0.000   0 0.960
BOQWG7 23/02/2017 Call 12.760 0.015 0.015 0.000   0 0.015
BOQWF7 23/02/2017 Put 12.760 0.890 0.890 0.000   10 0.960
BOQMV7 23/02/2017 Call 13.000 0.005 0.005 0.000   0 0.007
BOQMW7 23/02/2017 Put 13.000 1.075 1.215 0.000   0 1.200
BOQWA7 23/02/2017 Call 13.010 0.005 0.005 0.000   0 0.006
BOQW97 23/02/2017 Put 13.010 1.125 1.125 0.000   0 1.200
BOQN87 23/02/2017 Call 13.250 0.002 0.002 0.000   0 0.002
BOQN97 23/02/2017 Put 13.250 1.375 1.375 0.000   0 1.450
BOQTU7 23/02/2017 Call 13.500 0.000 0.000 0.000   0 0.001
BOQTV7 23/02/2017 Put 13.500 1.625 1.625 0.000   0 1.700
BOQUB7 23/02/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BOQUC7 23/02/2017 Put 13.750 1.875 1.875 0.000   0 1.950
BOQVI7 23/02/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BOQVJ7 23/02/2017 Put 14.000 2.125 2.125 0.000   0 2.200
BOQVW7 23/02/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BOQVX7 23/02/2017 Put 14.250 2.375 2.375 0.000   0 2.450
BOQS97 30/03/2017 Call 8.250 3.650 3.650 0.000   0 3.575
BOQSA7 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BOQS17 30/03/2017 Call 8.500 3.405 3.405 0.000   0 3.330
BOQS27 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BOQQO7 30/03/2017 Call 8.750 3.155 3.155 0.000   0 3.080
BOQQP7 30/03/2017 Put 8.750 0.001 0.001 0.000   0 0.001
BOQQQ7 30/03/2017 Call 9.000 2.910 2.910 0.000   0 2.835
BOQQR7 30/03/2017 Put 9.000 0.001 0.001 0.000   0 0.001
BOQQE7 30/03/2017 Call 9.250 2.665 2.665 0.000   0 2.590
BOQQF7 30/03/2017 Put 9.250 0.003 0.003 0.000   68 0.003
BOQPP7 30/03/2017 Call 9.500 2.420 2.420 0.000   20 2.345
BOQPQ7 30/03/2017 Put 9.500 0.006 0.006 0.000   62 0.006
BOQNS7 30/03/2017 Call 9.750 2.180 2.180 0.000   0 2.105
BOQNT7 30/03/2017 Put 9.750 0.010 0.010 0.000   100 0.010
BOQP77 30/03/2017 Call 10.000 1.935 1.935 0.000   0 1.865
BOQP87 30/03/2017 Put 10.000 0.020 0.020 0.000   53 0.020
BOQQG7 30/03/2017 Call 10.010 1.930 1.930 0.000   0 1.855
BOQQH7 30/03/2017 Put 10.010 0.020 0.020 0.000   10 0.025
BOQNW7 30/03/2017 Call 10.250 1.700 1.700 0.000   0 1.630
BOQNX7 30/03/2017 Put 10.250 0.035 0.035 0.000   250 0.035
BOQQJ7 30/03/2017 Call 10.260 1.690 1.690 0.000   0 1.620
BOQQI7 30/03/2017 Put 10.260 0.035 0.035 0.000   75 0.040
BOQPN7 30/03/2017 Call 10.500 1.360 1.540 0.000   250 1.400
BOQPO7 30/03/2017 Put 10.500 0.035 0.090 0.000   380 0.060
BOQQK7 30/03/2017 Call 10.510 1.455 1.455 0.000   18 1.390
BOQQL7 30/03/2017 Put 10.510 0.055 0.055 0.000   0 0.060
BOQP97 30/03/2017 Call 10.750 1.165 1.280 0.000   13 1.180
BOQPK7 30/03/2017 Put 10.750 0.060 0.115 0.000   256 0.090
BOQP37 30/03/2017 Call 11.000 0.955 1.065 0.000   349 0.965
BOQP47 30/03/2017 Put 11.000 0.095 0.145 0.000   168 0.130
BOQNU7 30/03/2017 Call 11.250 0.755 0.840 0.000   414 0.770
BOQNV7 30/03/2017 Put 11.250 0.140 0.200 0.000   140 0.185
BOQNK7 30/03/2017 Call 11.500 0.575 0.670 0.000   97 0.595
BOQNL7 30/03/2017 Put 11.500 0.200 0.255 0.000   110 0.260
BOQPL7 30/03/2017 Call 11.750 0.420 0.500 0.460 30 167 0.440
BOQPM7 30/03/2017 Put 11.750 0.290 0.350 0.000   100 0.355
BOQP17 30/03/2017 Call 12.000 0.300 0.365 0.000 45 292 0.310
BOQP27 30/03/2017 Put 12.000 0.400 0.470 0.000 70 82 0.475
BOQU37 30/03/2017 Call 12.010 0.340 0.340 0.000   15 0.310
BOQU47 30/03/2017 Put 12.010 0.440 0.440 0.000   0 0.480
BOQNQ7 30/03/2017 Call 12.250 0.200 0.250 0.000 118 310 0.215
BOQNR7 30/03/2017 Put 12.250 0.540 0.625 0.000   0 0.625
BOQU67 30/03/2017 Call 12.260 0.235 0.235 0.000   0 0.210
BOQU57 30/03/2017 Put 12.260 0.580 0.580 0.000   0 0.630
BOQNM7 30/03/2017 Call 12.500 0.120 0.180 0.000   249 0.145
BOQNN7 30/03/2017 Put 12.500 0.700 0.800 0.000   40 0.805
BOQU77 30/03/2017 Call 12.510 0.160 0.160 0.000   0 0.140
BOQU87 30/03/2017 Put 12.510 0.750 0.750 0.000   50 0.805
BOQP57 30/03/2017 Call 12.750 0.075 0.120 0.000   115 0.090
BOQP67 30/03/2017 Put 12.750 0.905 1.005 0.000   0 1.005
BOQNY7 30/03/2017 Call 13.000 0.035 0.090 0.000   50 0.060
BOQNZ7 30/03/2017 Put 13.000 1.120 1.240 0.000   0 1.230
BOQNO7 30/03/2017 Call 13.250 0.040 0.040 0.000   100 0.035
BOQNP7 30/03/2017 Put 13.250 1.390 1.390 0.000   0 1.460
BOQTW7 30/03/2017 Call 13.500 0.025 0.025 0.000   0 0.020
BOQTX7 30/03/2017 Put 13.500 1.630 1.630 0.000   0 1.705
BOQUD7 30/03/2017 Call 13.750 0.015 0.015 0.000   0 0.010
BOQUE7 30/03/2017 Put 13.750 1.875 1.875 0.000   0 1.950
BOQVK7 30/03/2017 Call 14.000 0.008 0.008 0.000   0 0.007
BOQVL7 30/03/2017 Put 14.000 2.125 2.125 0.000   0 2.200
BOQVY7 30/03/2017 Call 14.250 0.004 0.004 0.000   0 0.004
BOQVZ7 30/03/2017 Put 14.250 2.375 2.375 0.000   0 2.450
BOQSB7 27/04/2017 Call 8.250 3.660 3.660 0.000   0 3.585
BOQSC7 27/04/2017 Put 8.250 0.002 0.002 0.000   100 0.015
BOQS37 27/04/2017 Call 8.500 3.410 3.410 0.000   0 3.340
BOQS47 27/04/2017 Put 8.500 0.005 0.005 0.000   0 0.020
BOQQS7 27/04/2017 Call 8.750 3.165 3.165 0.000   7 3.090
BOQQT7 27/04/2017 Put 8.750 0.009 0.009 0.000   0 0.030
BOQQU7 27/04/2017 Call 9.000 2.920 2.920 0.000   0 2.845
BOQQV7 27/04/2017 Put 9.000 0.015 0.015 0.000   0 0.040
BOQQW7 27/04/2017 Call 9.250 2.675 2.675 0.000   0 2.600
BOQQX7 27/04/2017 Put 9.250 0.025 0.025 0.000   0 0.050
BOQQY7 27/04/2017 Call 9.500 2.430 2.430 0.000   0 2.355
BOQQZ7 27/04/2017 Put 9.500 0.040 0.040 0.000   0 0.065
BOQR17 27/04/2017 Call 9.750 2.190 2.190 0.000   0 2.115
BOQR27 27/04/2017 Put 9.750 0.050 0.075 0.000   0 0.080
BOQR37 27/04/2017 Call 10.000 1.950 1.950 0.000   0 1.875
BOQR47 27/04/2017 Put 10.000 0.070 0.095 0.000   0 0.100
BOQR57 27/04/2017 Call 10.250 1.710 1.710 0.000   0 1.645
BOQR67 27/04/2017 Put 10.250 0.095 0.120 0.000   260 0.125
BOQR77 27/04/2017 Call 10.500 1.480 1.480 0.000   0 1.415
BOQR87 27/04/2017 Put 10.500 0.120 0.155 0.000   0 0.160
BOQR97 27/04/2017 Call 10.750 1.170 1.290 0.000   60 1.200
BOQRF7 27/04/2017 Put 10.750 0.170 0.205 0.000   0 0.210
BOQRG7 27/04/2017 Call 11.000 0.965 1.100 0.000   0 0.995
BOQRH7 27/04/2017 Put 11.000 0.230 0.270 0.000   0 0.275
BOQRI7 27/04/2017 Call 11.250 0.770 0.905 0.830 53 0 0.800
BOQRJ7 27/04/2017 Put 11.250 0.300 0.355 0.000   0 0.360
BOQRK7 27/04/2017 Call 11.500 0.605 0.720 0.000   0 0.630
BOQRL7 27/04/2017 Put 11.500 0.395 0.460 0.000   10 0.470
BOQRM7 27/04/2017 Call 11.750 0.445 0.545 0.000   0 0.480
BOQRN7 27/04/2017 Put 11.750 0.520 0.595 0.000   0 0.600
BOQRO7 27/04/2017 Call 12.000 0.330 0.410 0.000 100 0 0.355
BOQRP7 27/04/2017 Put 12.000 0.665 0.750 0.000   15 0.760
BOQRQ7 27/04/2017 Call 12.250 0.230 0.300 0.000   0 0.255
BOQRR7 27/04/2017 Put 12.250 0.840 0.925 0.000   0 0.940
BOQSD7 27/04/2017 Call 12.500 0.160 0.215 0.000   0 0.180
BOQSE7 27/04/2017 Put 12.500 1.035 1.130 0.000   0 1.135
BOQSF7 27/04/2017 Call 12.750 0.110 0.145 0.000   0 0.130
BOQSG7 27/04/2017 Put 12.750 1.255 1.345 0.000   0 1.350
BOQSN7 27/04/2017 Call 13.000 0.070 0.115 0.000   100 0.090
BOQSO7 27/04/2017 Put 13.000 1.480 1.570 0.000   0 1.580
BOQTK7 27/04/2017 Call 13.250 0.055 0.080 0.000   0 0.060
BOQTL7 27/04/2017 Put 13.250 1.745 1.745 0.000   0 1.815
BOQTY7 27/04/2017 Call 13.500 0.045 0.045 0.000   0 0.045
BOQTZ7 27/04/2017 Put 13.500 1.980 1.980 0.000   0 2.055
BOQUF7 27/04/2017 Call 13.750 0.030 0.030 0.000   0 0.030
BOQUG7 27/04/2017 Put 13.750 2.220 2.220 0.000   0 2.295
BOQVM7 27/04/2017 Call 14.000 0.020 0.020 0.000   0 0.020
BOQVN7 27/04/2017 Put 14.000 2.460 2.460 0.000   0 2.540
BOQW17 27/04/2017 Call 14.250 0.010 0.010 0.000   0 0.015
BOQW27 27/04/2017 Put 14.250 2.705 2.705 0.000   0 2.790
BOQSP7 25/05/2017 Call 9.500 2.430 2.430 0.000   0 2.360
BOQSQ7 25/05/2017 Put 9.500 0.050 0.050 0.000   0 0.065
BOQSR7 25/05/2017 Call 9.750 2.185 2.185 0.000   0 2.115
BOQSS7 25/05/2017 Put 9.750 0.075 0.075 0.000   0 0.090
BOQST7 25/05/2017 Call 10.000 1.950 1.950 0.000   0 1.875
BOQSU7 25/05/2017 Put 10.000 0.100 0.100 0.000   0 0.120
BOQSV7 25/05/2017 Call 10.250 1.715 1.715 0.000   0 1.645
BOQSW7 25/05/2017 Put 10.250 0.135 0.135 0.000   0 0.155
BOQSX7 25/05/2017 Call 10.500 1.485 1.485 0.000   0 1.420
BOQSY7 25/05/2017 Put 10.500 0.180 0.180 0.000   50 0.205
BOQSZ7 25/05/2017 Call 10.750 1.265 1.265 0.000   0 1.205
BOQT17 25/05/2017 Put 10.750 0.235 0.235 0.000   0 0.265
BOQT27 25/05/2017 Call 11.000 1.055 1.055 0.000   0 1.005
BOQT37 25/05/2017 Put 11.000 0.305 0.305 0.000   0 0.340
BOQT47 25/05/2017 Call 11.250 0.860 0.860 0.000   0 0.820
BOQT57 25/05/2017 Put 11.250 0.390 0.390 0.000   50 0.430
BOQT67 25/05/2017 Call 11.500 0.685 0.685 0.000   0 0.650
BOQT77 25/05/2017 Put 11.500 0.495 0.495 0.000   50 0.545
BOQT87 25/05/2017 Call 11.750 0.530 0.530 0.000   50 0.505
BOQT97 25/05/2017 Put 11.750 0.620 0.620 0.000   0 0.675
BOQWC7 25/05/2017 Call 11.760 0.415 0.415 0.000   0 0.395
BOQWB7 25/05/2017 Put 11.760 0.625 0.625 0.000   0 0.675
BOQTA7 25/05/2017 Call 12.000 0.400 0.400 0.000   0 0.380
BOQTB7 25/05/2017 Put 12.000 0.770 0.770 0.000   0 0.825
BOQTC7 25/05/2017 Call 12.250 0.300 0.300 0.000   413 0.280
BOQTD7 25/05/2017 Put 12.250 0.940 0.940 0.000   0 0.995
BOQTE7 25/05/2017 Call 12.500 0.220 0.220 0.000   20 0.205
BOQTF7 25/05/2017 Put 12.500 1.125 1.125 0.000   0 1.185
BOQTG7 25/05/2017 Call 12.750 0.155 0.155 0.000   0 0.145
BOQTH7 25/05/2017 Put 12.750 1.325 1.325 0.000   0 1.390
BOQTI7 25/05/2017 Call 13.000 0.110 0.110 0.000   0 0.105
BOQTJ7 25/05/2017 Put 13.000 1.540 1.540 0.000   0 1.610
BOQTM7 25/05/2017 Call 13.250 0.080 0.080 0.000   0 0.075
BOQTN7 25/05/2017 Put 13.250 1.765 1.765 0.000   0 1.835
BOQU17 25/05/2017 Call 13.500 0.055 0.055 0.000   0 0.050
BOQU27 25/05/2017 Put 13.500 1.995 1.995 0.000   0 2.070
BOQUH7 25/05/2017 Call 13.750 0.035 0.035 0.000   0 0.035
BOQUI7 25/05/2017 Put 13.750 2.230 2.230 0.000   0 2.305
BOQVO7 25/05/2017 Call 14.000 0.025 0.025 0.000   0 0.025
BOQVP7 25/05/2017 Put 14.000 2.470 2.470 0.000   0 2.550
BOQW37 25/05/2017 Call 14.250 0.015 0.015 0.000   0 0.015
BOQW47 25/05/2017 Put 14.250 2.710 2.710 0.000   0 2.795
BOQVE7 29/06/2017 Call 10.000 1.950 1.950 0.000   0 1.880
BOQVF7 29/06/2017 Put 10.000 0.135 0.135 0.000   0 0.155
BOQV87 29/06/2017 Call 10.250 1.720 1.720 0.000   0 1.655
BOQV97 29/06/2017 Put 10.250 0.170 0.170 0.000   50 0.200
BOQUJ7 29/06/2017 Call 10.500 1.500 1.500 0.000   0 1.435
BOQUK7 29/06/2017 Put 10.500 0.220 0.220 0.000   0 0.250
BOQUV7 29/06/2017 Call 10.750 1.285 1.285 0.000   0 1.230
BOQUW7 29/06/2017 Put 10.750 0.285 0.285 0.000   0 0.320
BOQV67 29/06/2017 Call 11.000 1.085 1.085 0.000   0 1.035
BOQV77 29/06/2017 Put 11.000 0.360 0.360 0.000   0 0.400
BOQUP7 29/06/2017 Call 11.250 0.895 0.895 0.000   0 0.855
BOQUQ7 29/06/2017 Put 11.250 0.450 0.450 0.000   0 0.495
BOQUR7 29/06/2017 Call 11.500 0.730 0.730 0.000   0 0.690
BOQUS7 29/06/2017 Put 11.500 0.560 0.560 0.000   0 0.605
BOQUZ7 29/06/2017 Call 11.750 0.580 0.580 0.000   50 0.540
BOQV17 29/06/2017 Put 11.750 0.690 0.690 0.000   0 0.730
BOQV47 29/06/2017 Call 12.000 0.455 0.455 0.000   0 0.420
BOQV57 29/06/2017 Put 12.000 0.835 0.835 0.000   50 0.880
BOQUN7 29/06/2017 Call 12.250 0.350 0.350 0.000   0 0.320
BOQUO7 29/06/2017 Put 12.250 0.995 0.995 0.000   0 1.050
BOQUT7 29/06/2017 Call 12.500 0.260 0.260 0.000   97 0.245
BOQUU7 29/06/2017 Put 12.500 1.175 1.175 0.000   50 1.235
BOQUX7 29/06/2017 Call 12.750 0.195 0.195 0.000   41 0.185
BOQUY7 29/06/2017 Put 12.750 1.365 1.365 0.000   0 1.430
BOQVA7 29/06/2017 Call 13.000 0.145 0.145 0.000   142 0.135
BOQVB7 29/06/2017 Put 13.000 1.570 1.570 0.000   0 1.640
BOQUL7 29/06/2017 Call 13.250 0.105 0.105 0.000   0 0.100
BOQUM7 29/06/2017 Put 13.250 1.790 1.790 0.000   0 1.860
BOQV27 29/06/2017 Call 13.500 0.080 0.080 0.000   0 0.070
BOQV37 29/06/2017 Put 13.500 2.015 2.015 0.000   0 2.090
BOQVT7 29/06/2017 Call 13.510 0.075 0.075 0.000   800 0.070
BOQVS7 29/06/2017 Put 13.510 1.995 1.995 0.000   0 2.065
BOQVC7 29/06/2017 Call 13.750 0.060 0.060 0.000   0 0.050
BOQVD7 29/06/2017 Put 13.750 2.245 2.245 0.000   0 2.320
BOQVQ7 29/06/2017 Call 14.000 0.040 0.040 0.000   0 0.035
BOQVR7 29/06/2017 Put 14.000 2.480 2.480 0.000   0 2.560
BOQW57 29/06/2017 Call 14.250 0.030 0.030 0.000   0 0.025
BOQW67 29/06/2017 Put 14.250 2.715 2.715 0.000   0 2.800

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.