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 12.400 Down -0.020 12.400 12.410 12.420 12.450 12.390 191,809 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 2.330 2.330 0.000   0 2.335
BOQWB7 28/08/2014 Put 10.110 0.000 0.000 0.000   0 0.000
BOQVR7 28/08/2014 Call 10.350 0.000 0.000 0.000   0 2.095
BOQVS7 28/08/2014 Put 10.350 0.000 0.000 0.000   0 0.000
BOQVZ7 28/08/2014 Call 10.600 0.000 0.000 0.000   0 1.850
BOQW17 28/08/2014 Put 10.600 0.000 0.060 0.000   0 0.001
BOQWC7 28/08/2014 Call 10.850 1.490 1.670 0.000   0 1.600
BOQWD7 28/08/2014 Put 10.850 0.000 0.000 0.000   0 0.002
BOQW87 28/08/2014 Call 11.090 1.255 1.435 0.000   0 1.365
BOQW97 28/08/2014 Put 11.090 0.001 0.001 0.000   0 0.004
BOQVP7 28/08/2014 Call 11.340 1.030 1.170 0.000   0 1.125
BOQVQ7 28/08/2014 Put 11.340 0.005 0.005 0.000   0 0.010
BOQVV7 28/08/2014 Call 11.590 0.790 0.930 0.000   0 0.885
BOQVW7 28/08/2014 Put 11.590 0.015 0.015 0.000   50 0.025
BOQW67 28/08/2014 Call 11.830 0.575 0.695 0.000   0 0.660
BOQW77 28/08/2014 Put 11.830 0.020 0.065 0.000   0 0.045
BOQEO8 28/08/2014 Call 11.840 0.650 0.650 0.000   0 0.655
BOQEN8 28/08/2014 Put 11.840 0.035 0.035 0.000   40 0.045
BOQWE7 28/08/2014 Call 12.080 0.360 0.480 0.000   0 0.450
BOQWF7 28/08/2014 Put 12.080 0.055 0.100 0.000   182 0.080
BOQEL8 28/08/2014 Call 12.090 0.440 0.440 0.000   0 0.440
BOQEM8 28/08/2014 Put 12.090 0.075 0.075 0.000   50 0.085
BOQVN7 28/08/2014 Call 12.330 0.205 0.275 0.000   187 0.270
BOQVO7 28/08/2014 Put 12.330 0.125 0.175 0.000   80 0.150
BOQVT7 28/08/2014 Call 12.570 0.100 0.145 0.000   960 0.145
BOQVU7 28/08/2014 Put 12.570 0.215 0.305 0.000   0 0.265
BOQBQ8 28/08/2014 Call 12.580 0.140 0.140 0.000   137 0.140
BOQBR8 28/08/2014 Put 12.580 0.260 0.260 0.000   324 0.265
BOQW47 28/08/2014 Call 12.820 0.030 0.075 0.000   219 0.060
BOQW57 28/08/2014 Put 12.820 0.380 0.500 0.000   0 0.435
BOQWG7 28/08/2014 Call 13.070 0.020 0.020 0.000   0 0.020
BOQWH7 28/08/2014 Put 13.070 0.605 0.725 0.000   0 0.655
BOQVX7 28/08/2014 Call 13.310 0.007 0.007 0.000   910 0.007
BOQVY7 28/08/2014 Put 13.310 0.835 0.975 0.000   0 0.890
BOQW27 28/08/2014 Call 13.560 0.002 0.002 0.000   0 0.002
BOQW37 28/08/2014 Put 13.560 1.085 1.225 0.000   0 1.140
BOQWI7 28/08/2014 Call 13.810 0.000 0.060 0.000   0 0.000
BOQWJ7 28/08/2014 Put 13.810 1.315 1.495 0.000   0 1.390
BOQWU7 28/08/2014 Call 14.050 0.000 0.060 0.000   0 0.000
BOQWV7 28/08/2014 Put 14.050 0.000 0.000 0.000   0 1.630
BOQXD7 28/08/2014 Call 14.300 0.000 0.060 0.000   0 0.000
BOQXF7 28/08/2014 Put 14.300 0.000 0.000 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 2.130 2.130 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 2.370 2.370 0.000   0 2.375
BOQBL8 25/09/2014 Call 10.110 2.355 2.355 0.000   0 2.355
BOQBM8 25/09/2014 Put 10.110 0.003 0.003 0.000   0 0.003
BOQB68 25/09/2014 Call 10.350 0.000 0.000 0.000   0 2.115
BOQB78 25/09/2014 Put 10.350 0.000 0.000 0.000   0 0.005
BOQYM7 25/09/2014 Call 10.600 0.000 0.000 0.000   0 1.870
BOQYN7 25/09/2014 Put 10.600 0.000 0.060 0.000   0 0.010
BOQXZ7 25/09/2014 Call 10.850 0.000 0.000 0.000   0 1.625
BOQY17 25/09/2014 Put 10.850 0.000 0.060 0.000   0 0.020
BOQY87 25/09/2014 Call 11.090 0.000 0.000 0.000   0 1.395
BOQY97 25/09/2014 Put 11.090 0.005 0.065 0.000   0 0.025
BOQYE7 25/09/2014 Call 11.340 1.070 1.210 0.000   0 1.160
BOQYF7 25/09/2014 Put 11.340 0.020 0.060 0.000   0 0.040
BOQXQ7 25/09/2014 Call 11.590 0.840 0.980 0.000   0 0.930
BOQXR7 25/09/2014 Put 11.590 0.040 0.080 0.000   0 0.060
BOQXW7 25/09/2014 Call 11.830 0.625 0.765 0.000   0 0.720
BOQXY7 25/09/2014 Put 11.830 0.070 0.105 0.000   66 0.090
BOQY47 25/09/2014 Call 12.080 0.435 0.555 0.000   0 0.525
BOQY57 25/09/2014 Put 12.080 0.120 0.155 0.000   75 0.140
BOQYG7 25/09/2014 Call 12.330 0.280 0.370 0.000   52 0.355
BOQYH7 25/09/2014 Put 12.330 0.200 0.240 0.000   400 0.220
BOQY27 25/09/2014 Call 12.570 0.195 0.235 0.000   0 0.230
BOQY37 25/09/2014 Put 12.570 0.275 0.365 0.000   20 0.325
BOQYA7 25/09/2014 Call 12.820 0.100 0.170 0.000   0 0.135
BOQYB7 25/09/2014 Put 12.820 0.000 0.000 0.000   0 0.485
BOQYK7 25/09/2014 Call 13.070 0.035 0.095 0.000   0 0.070
BOQYL7 25/09/2014 Put 13.070 0.685 0.685 0.000   0 0.680
BOQXS7 25/09/2014 Call 13.310 0.000 0.060 0.000   0 0.035
BOQXT7 25/09/2014 Put 13.310 0.000 0.000 0.000   400 0.900
BOQY67 25/09/2014 Call 13.560 0.000 0.060 0.000   0 0.015
BOQY77 25/09/2014 Put 13.560 0.000 0.000 0.000   0 1.145
BOQYC7 25/09/2014 Call 13.810 0.000 0.060 0.000   0 0.007
BOQYD7 25/09/2014 Put 13.810 0.000 0.000 0.000   0 1.395
BOQYI7 25/09/2014 Call 14.050 0.000 0.060 0.000   0 0.003
BOQYJ7 25/09/2014 Put 14.050 0.000 0.000 0.000   0 1.635
BOQXU7 25/09/2014 Call 14.300 0.000 0.060 0.000   0 0.001
BOQXV7 25/09/2014 Put 14.300 0.000 0.000 0.000   0 1.885
BOQZ27 25/09/2014 Call 14.550 0.000 0.000 0.000   0 0.000
BOQZ37 25/09/2014 Put 14.550 2.130 2.130 0.000   0 2.135
BOQYZ7 25/09/2014 Call 14.790 0.000 0.000 0.000   0 0.000
BOQZ17 25/09/2014 Put 14.790 2.370 2.370 0.000   0 2.375
BOQCZ8 30/10/2014 Call 10.010 2.480 2.480 0.000   40 2.485
BOQCY8 30/10/2014 Put 10.010 0.008 0.008 0.000   0 0.010
BOQB88 30/10/2014 Call 10.250 2.245 2.245 0.000   0 2.255
BOQB98 30/10/2014 Put 10.250 0.015 0.015 0.000   0 0.020
BOQB48 30/10/2014 Call 10.500 0.000 0.000 0.000   16 2.015
BOQB58 30/10/2014 Put 10.500 0.000 0.000 0.000   0 0.030
BOQBK8 30/10/2014 Call 10.510 1.990 1.990 0.000   0 2.005
BOQBJ8 30/10/2014 Put 10.510 0.025 0.025 0.000   0 0.030
BOQB28 30/10/2014 Call 10.750 0.000 0.000 0.000   0 1.770
BOQB38 30/10/2014 Put 10.750 0.010 0.070 0.000   0 0.040
BOQBH8 30/10/2014 Call 10.760 1.750 1.750 0.000   0 1.760
BOQBI8 30/10/2014 Put 10.760 0.035 0.035 0.000   0 0.040
BOQZY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 1.535
BOQB18 30/10/2014 Put 11.000 0.025 0.085 0.000   0 0.050
BOQBG8 30/10/2014 Call 11.010 1.515 1.515 0.000   0 1.525
BOQBF8 30/10/2014 Put 11.010 0.050 0.050 0.000   20 0.050
BOQZE7 30/10/2014 Call 11.250 1.210 1.350 0.000   0 1.300
BOQZF7 30/10/2014 Put 11.250 0.040 0.085 0.000   0 0.065
BOQZ87 30/10/2014 Call 11.500 0.985 1.125 0.000   0 1.075
BOQZ97 30/10/2014 Put 11.500 0.070 0.110 0.000   0 0.090
BOQZW7 30/10/2014 Call 11.750 0.775 0.915 0.000   0 0.865
BOQZX7 30/10/2014 Put 11.750 0.105 0.145 0.000   0 0.125
BOQZM7 30/10/2014 Call 12.000 0.585 0.705 0.000   0 0.675
BOQZN7 30/10/2014 Put 12.000 0.160 0.205 0.000   50 0.180
BOQZG7 30/10/2014 Call 12.250 0.415 0.535 0.000   0 0.505
BOQZH7 30/10/2014 Put 12.250 0.230 0.290 0.000   100 0.255
BOQZ47 30/10/2014 Call 12.500 0.320 0.375 0.000   0 0.365
BOQZ57 30/10/2014 Put 12.500 0.340 0.400 0.000   0 0.360
BOQZS7 30/10/2014 Call 12.750 0.205 0.295 0.000   0 0.255
BOQZT7 30/10/2014 Put 12.750 0.510 0.510 0.000   0 0.490
BOQZO7 30/10/2014 Call 13.000 0.125 0.195 0.000   0 0.170
BOQZP7 30/10/2014 Put 13.000 0.000 0.000 0.000   0 0.660
BOQZC7 30/10/2014 Call 13.250 0.070 0.130 0.000   0 0.105
BOQZD7 30/10/2014 Put 13.250 0.875 0.875 0.000   0 0.860
BOQZ67 30/10/2014 Call 13.500 0.025 0.085 0.000   0 0.065
BOQZ77 30/10/2014 Put 13.500 0.000 0.000 0.000   0 1.090
BOQZU7 30/10/2014 Call 13.750 0.000 0.060 0.000   0 0.035
BOQZV7 30/10/2014 Put 13.750 0.000 0.000 0.000   0 1.335
BOQZQ7 30/10/2014 Call 14.000 0.000 0.060 0.000   0 0.020
BOQZR7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 1.580
BOQZA7 30/10/2014 Call 14.250 0.000 0.060 0.000   0 0.010
BOQZB7 30/10/2014 Put 14.250 0.000 0.000 0.000   0 1.830
BOQZI7 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.005
BOQZJ7 30/10/2014 Put 14.500 0.000 0.000 0.000   0 2.080
BOQZK7 30/10/2014 Call 14.750 0.003 0.003 0.000   0 0.003
BOQZL7 30/10/2014 Put 14.750 2.330 2.330 0.000   0 2.335
BOQC78 27/11/2014 Call 10.250 2.250 2.250 0.000   0 2.250
BOQC88 27/11/2014 Put 10.250 0.040 0.040 0.000   0 0.045
BOQBY8 27/11/2014 Call 10.500 0.000 0.000 0.000   0 2.010
BOQBZ8 27/11/2014 Put 10.500 0.000 0.000 0.000   0 0.045
BOQCO8 27/11/2014 Call 10.750 0.000 0.000 0.000   0 1.770
BOQCP8 27/11/2014 Put 10.750 0.000 0.000 0.000   0 0.060
BOQCI8 27/11/2014 Call 11.000 0.000 0.000 0.000   0 1.530
BOQCJ8 27/11/2014 Put 11.000 0.000 0.000 0.000   0 0.075
BOQC98 27/11/2014 Call 11.250 0.000 0.000 0.000   0 1.300
BOQCF8 27/11/2014 Put 11.250 0.000 0.000 0.000   0 0.105
BOQC18 27/11/2014 Call 11.500 0.000 0.000 0.000   0 1.075
BOQC28 27/11/2014 Put 11.500 0.000 0.000 0.000   0 0.145
BOQCU8 27/11/2014 Call 11.750 0.870 0.870 0.000   0 0.870
BOQCV8 27/11/2014 Put 11.750 0.210 0.210 0.000   0 0.205
BOQCK8 27/11/2014 Call 12.000 0.000 0.000 0.000   0 0.675
BOQCL8 27/11/2014 Put 12.000 0.000 0.000 0.000   0 0.285
BOQC38 27/11/2014 Call 12.250 0.510 0.510 0.000   0 0.510
BOQC48 27/11/2014 Put 12.250 0.390 0.390 0.000   0 0.390
BOQBW8 27/11/2014 Call 12.500 0.365 0.365 0.000   0 0.365
BOQBX8 27/11/2014 Put 12.500 0.525 0.525 0.000   0 0.525
BOQCS8 27/11/2014 Call 12.750 0.000 0.000 0.000   0 0.250
BOQCT8 27/11/2014 Put 12.750 0.685 0.685 0.000   0 0.685
BOQCM8 27/11/2014 Call 13.000 0.170 0.170 0.000   0 0.165
BOQCN8 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.875
BOQC58 27/11/2014 Call 13.250 0.105 0.105 0.000   0 0.105
BOQC68 27/11/2014 Put 13.250 1.090 1.090 0.000   0 1.090
BOQCQ8 27/11/2014 Call 13.500 0.000 0.000 0.000   0 0.065
BOQCR8 27/11/2014 Put 13.500 0.000 0.000 0.000   0 1.320
BOQCG8 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.040
BOQCH8 27/11/2014 Put 13.750 0.000 0.000 0.000   0 1.565
BOQCW8 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.025
BOQCX8 27/11/2014 Put 14.000 0.000 0.000 0.000   0 1.810
BOQD18 27/11/2014 Call 14.250 0.000 0.000 0.000   0 0.015
BOQD28 27/11/2014 Put 14.250 0.000 0.000 0.000   0 2.055
BOQEH8 18/12/2014 Call 10.010 2.205 2.205 0.000   0 2.205
BOQEI8 18/12/2014 Put 10.010 0.035 0.035 0.000   0 0.035
BOQEJ8 18/12/2014 Call 10.250 2.250 2.250 0.000   0 2.250
BOQEK8 18/12/2014 Put 10.250 0.050 0.050 0.000   0 0.055
BOQDV8 18/12/2014 Call 10.500 0.000 0.000 0.000   0 2.010
BOQDW8 18/12/2014 Put 10.500 0.000 0.000 0.000   0 0.060
BOQEG8 18/12/2014 Call 10.510 1.745 1.745 0.000   0 1.750
BOQEF8 18/12/2014 Put 10.510 0.060 0.060 0.000   0 0.060
BOQD98 18/12/2014 Call 10.750 0.000 0.000 0.000   0 1.770
BOQDK8 18/12/2014 Put 10.750 0.000 0.000 0.000   0 0.075
BOQDR8 18/12/2014 Call 11.000 0.000 0.000 0.000   0 1.535
BOQDS8 18/12/2014 Put 11.000 0.000 0.000 0.000   0 0.095
BOQE68 18/12/2014 Call 11.250 0.000 0.000 0.000   0 1.305
BOQE78 18/12/2014 Put 11.250 0.000 0.000 0.000   0 0.130
BOQD58 18/12/2014 Call 11.500 0.000 0.000 0.000   0 1.085
BOQD68 18/12/2014 Put 11.500 0.000 0.000 0.000   0 0.175
BOQDN8 18/12/2014 Call 11.750 0.880 0.880 0.000   0 0.880
BOQDO8 18/12/2014 Put 11.750 0.240 0.240 0.000   0 0.240
BOQE28 18/12/2014 Call 12.000 0.000 0.000 0.000   0 0.690
BOQE38 18/12/2014 Put 12.000 0.000 0.000 0.000   0 0.320
BOQD78 18/12/2014 Call 12.250 0.525 0.525 0.000   0 0.525
BOQD88 18/12/2014 Put 12.250 0.425 0.425 0.000   0 0.425
BOQD38 18/12/2014 Call 12.500 0.385 0.385 0.000   0 0.380
BOQD48 18/12/2014 Put 12.500 0.550 0.550 0.000   0 0.555
BOQDP8 18/12/2014 Call 12.750 0.000 0.000 0.000   0 0.270
BOQDQ8 18/12/2014 Put 12.750 0.000 0.000 0.000   0 0.710
BOQDX8 18/12/2014 Call 13.000 0.000 0.000 0.000   0 0.180
BOQDY8 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.890
BOQDZ8 18/12/2014 Call 13.250 0.120 0.120 0.000   0 0.120
BOQE18 18/12/2014 Put 13.250 1.095 1.095 0.000   0 1.095
BOQDL8 18/12/2014 Call 13.500 0.000 0.000 0.000   0 0.075
BOQDM8 18/12/2014 Put 13.500 0.000 0.000 0.000   0 1.320
BOQDT8 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.050
BOQDU8 18/12/2014 Put 13.750 0.000 0.000 0.000   0 1.560
BOQE48 18/12/2014 Call 14.000 0.000 0.000 0.000   0 0.030
BOQE58 18/12/2014 Put 14.000 0.000 0.000 0.000   0 1.810
BOQE88 18/12/2014 Call 14.250 0.000 0.000 0.000   0 0.015
BOQE98 18/12/2014 Put 14.250 0.000 0.000 0.000   0 2.055
BOQEZ8 29/01/2015 Call 10.750 0.000 0.000 0.000   0 1.780
BOQF18 29/01/2015 Put 10.750 0.000 0.000 0.000   0 0.090
BOQF88 29/01/2015 Call 11.000 0.000 0.000 0.000   0 1.540
BOQF98 29/01/2015 Put 11.000 0.000 0.000 0.000   0 0.115
BOQFL8 29/01/2015 Call 11.250 0.000 0.000 0.000   0 1.310
BOQFM8 29/01/2015 Put 11.250 0.000 0.000 0.000   0 0.155
BOQET8 29/01/2015 Call 11.500 0.000 0.000 0.000   0 1.095
BOQEU8 29/01/2015 Put 11.500 0.000 0.000 0.000   0 0.205
BOQF28 29/01/2015 Call 11.750 0.895 0.895 0.000   0 0.895
BOQF38 29/01/2015 Put 11.750 0.270 0.270 0.000   0 0.270
BOQF68 29/01/2015 Call 12.000 0.000 0.000 0.000   0 0.710
BOQF78 29/01/2015 Put 12.000 0.000 0.000 0.000   0 0.355
BOQFN8 29/01/2015 Call 12.250 0.550 0.550 0.000   0 0.550
BOQFO8 29/01/2015 Put 12.250 0.460 0.460 0.000   0 0.460
BOQER8 29/01/2015 Call 12.500 0.410 0.410 0.000   0 0.410
BOQES8 29/01/2015 Put 12.500 0.590 0.590 0.000   0 0.590
BOQEX8 29/01/2015 Call 12.750 0.000 0.000 0.000   0 0.300
BOQEY8 29/01/2015 Put 12.750 0.000 0.000 0.000   0 0.740
BOQFF8 29/01/2015 Call 13.000 0.210 0.210 0.000   0 0.210
BOQFG8 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.920
BOQFH8 29/01/2015 Call 13.250 0.145 0.145 0.000   0 0.145
BOQFI8 29/01/2015 Put 13.250 1.120 1.120 0.000   0 1.115
BOQEP8 29/01/2015 Call 13.500 0.000 0.000 0.000   0 0.100
BOQEQ8 29/01/2015 Put 13.500 0.000 0.000 0.000   0 1.335
BOQEV8 29/01/2015 Call 13.750 0.000 0.000 0.000   0 0.065
BOQEW8 29/01/2015 Put 13.750 0.000 0.000 0.000   0 1.570
BOQF48 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.045
BOQF58 29/01/2015 Put 14.000 0.000 0.000 0.000   0 1.810
BOQFJ8 29/01/2015 Call 14.250 0.000 0.000 0.000   0 0.030
BOQFK8 29/01/2015 Put 14.250 0.000 0.000 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.