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 11.400 Down -0.130 11.400 11.410 11.500 11.500 11.400 713,867 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BOQS97 30/03/2017 Call 8.250 3.175 3.175 0.000   0 3.280
BOQSA7 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BOQS17 30/03/2017 Call 8.500 2.925 2.925 0.000   0 3.035
BOQS27 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BOQQO7 30/03/2017 Call 8.750 2.675 2.675 0.000   0 2.785
BOQQP7 30/03/2017 Put 8.750 0.000 0.000 0.000   0 0.000
BOQQQ7 30/03/2017 Call 9.000 2.425 2.425 0.000   0 2.535
BOQQR7 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
BOQQE7 30/03/2017 Call 9.250 2.175 2.175 0.000   0 2.285
BOQQF7 30/03/2017 Put 9.250 0.000 0.000 0.000   68 0.000
BOQPP7 30/03/2017 Call 9.500 1.925 1.925 0.000   20 2.035
BOQPQ7 30/03/2017 Put 9.500 0.000 0.000 0.000   62 0.000
BOQNS7 30/03/2017 Call 9.750 1.675 1.675 0.000   0 1.785
BOQNT7 30/03/2017 Put 9.750 0.000 0.000 0.000   100 0.000
BOQP77 30/03/2017 Call 10.000 1.425 1.425 0.000   0 1.540
BOQP87 30/03/2017 Put 10.000 0.000 0.000 0.000   53 0.000
BOQQG7 30/03/2017 Call 10.010 1.415 1.415 0.000   0 1.530
BOQQH7 30/03/2017 Put 10.010 0.000 0.000 0.000   10 0.000
BOQNW7 30/03/2017 Call 10.250 1.175 1.175 0.000   0 1.290
BOQNX7 30/03/2017 Put 10.250 0.000 0.000 0.000   250 0.001
BOQQJ7 30/03/2017 Call 10.260 1.170 1.170 0.000   0 1.280
BOQQI7 30/03/2017 Put 10.260 0.000 0.000 0.000   75 0.001
BOQPN7 30/03/2017 Call 10.500 0.890 0.980 0.000   250 1.045
BOQPO7 30/03/2017 Put 10.500 0.000 0.055 0.000   480 0.003
BOQQK7 30/03/2017 Call 10.510 0.920 0.920 0.000   0 1.040
BOQQL7 30/03/2017 Put 10.510 0.000 0.000 0.000   0 0.003
BOQP97 30/03/2017 Call 10.750 0.655 0.740 0.000   13 0.810
BOQPK7 30/03/2017 Put 10.750 0.003 0.003 0.000   256 0.010
BOQP37 30/03/2017 Call 11.000 0.420 0.500 0.000   326 0.585
BOQP47 30/03/2017 Put 11.000 0.025 0.085 0.000   1,273 0.030
BOQXF7 30/03/2017 Call 11.010 0.445 0.445 0.000   40 0.575
BOQXG7 30/03/2017 Put 11.010 0.015 0.015 0.000   50 0.030
BOQNU7 30/03/2017 Call 11.250 0.225 0.305 0.000   424 0.380
BOQNV7 30/03/2017 Put 11.250 0.085 0.145 0.000   610 0.075
BOQNK7 30/03/2017 Call 11.500 0.095 0.155 0.000   254 0.215
BOQNL7 30/03/2017 Put 11.500 0.190 0.260 0.000   5,191 0.165
BOQXL7 30/03/2017 Call 11.510 0.100 0.100 0.000   30 0.205
BOQXM7 30/03/2017 Put 11.510 0.175 0.175 0.000   40 0.170
BOQPL7 30/03/2017 Call 11.750 0.015 0.075 0.000   680 0.100
BOQPM7 30/03/2017 Put 11.750 0.355 0.435 0.000   402 0.310
BOQXO7 30/03/2017 Call 11.760 0.025 0.025 0.000   0 0.095
BOQXN7 30/03/2017 Put 11.760 0.355 0.355 0.000   18 0.315
BOQP17 30/03/2017 Call 12.000 0.000 0.055 0.000   1,248 0.035
BOQP27 30/03/2017 Put 12.000 0.570 0.655 0.000   158 0.500
BOQU37 30/03/2017 Call 12.010 0.004 0.004 0.000   315 0.035
BOQU47 30/03/2017 Put 12.010 0.585 0.585 0.000   0 0.510
BOQNQ7 30/03/2017 Call 12.250 0.000 0.000 0.000   665 0.010
BOQNR7 30/03/2017 Put 12.250 0.805 0.895 0.000   0 0.730
BOQU67 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.010
BOQU57 30/03/2017 Put 12.260 0.835 0.835 0.000   0 0.735
BOQNM7 30/03/2017 Call 12.500 0.000 0.000 0.000   1,176 0.002
BOQNN7 30/03/2017 Put 12.500 1.050 1.145 0.000   0 0.970
BOQU77 30/03/2017 Call 12.510 0.000 0.000 0.000   0 0.002
BOQU87 30/03/2017 Put 12.510 1.085 1.085 0.000   30 0.980
BOQP57 30/03/2017 Call 12.750 0.000 0.000 0.000   115 0.001
BOQP67 30/03/2017 Put 12.750 1.300 1.395 0.000   0 1.220
BOQXI7 30/03/2017 Call 12.760 0.000 0.000 0.000   0 0.000
BOQXH7 30/03/2017 Put 12.760 1.335 1.335 0.000   0 1.230
BOQNY7 30/03/2017 Call 13.000 0.000 0.000 0.000   50 0.000
BOQNZ7 30/03/2017 Put 13.000 1.550 1.645 0.000   0 1.470
BOQNO7 30/03/2017 Call 13.250 0.000 0.000 0.000   100 0.000
BOQNP7 30/03/2017 Put 13.250 1.825 1.825 0.000   0 1.720
BOQTW7 30/03/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BOQTX7 30/03/2017 Put 13.500 2.075 2.075 0.000   0 1.970
BOQUD7 30/03/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BOQUE7 30/03/2017 Put 13.750 2.325 2.325 0.000   0 2.220
BOQVK7 30/03/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BOQVL7 30/03/2017 Put 14.000 2.575 2.575 0.000   0 2.470
BOQVY7 30/03/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BOQVZ7 30/03/2017 Put 14.250 2.825 2.825 0.000   0 2.720
BOQSB7 27/04/2017 Call 8.250 3.185 3.185 0.000   0 3.290
BOQSC7 27/04/2017 Put 8.250 0.000 0.000 0.000   100 0.000
BOQS37 27/04/2017 Call 8.500 2.935 2.935 0.000   0 3.040
BOQS47 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
BOQQS7 27/04/2017 Call 8.750 2.685 2.685 0.000   4 2.795
BOQQT7 27/04/2017 Put 8.750 0.000 0.000 0.000   0 0.000
BOQQU7 27/04/2017 Call 9.000 2.440 2.440 0.000   0 2.545
BOQQV7 27/04/2017 Put 9.000 0.000 0.000 0.000   0 0.000
BOQQW7 27/04/2017 Call 9.250 2.190 2.190 0.000   0 2.295
BOQQX7 27/04/2017 Put 9.250 0.001 0.001 0.000   0 0.001
BOQQY7 27/04/2017 Call 9.500 1.940 1.940 0.000   0 2.045
BOQQZ7 27/04/2017 Put 9.500 0.004 0.004 0.000   0 0.004
BOQR17 27/04/2017 Call 9.750 1.690 1.690 0.000   0 1.795
BOQR27 27/04/2017 Put 9.750 0.010 0.010 0.000   16 0.010
BOQR37 27/04/2017 Call 10.000 1.445 1.445 0.000   0 1.550
BOQR47 27/04/2017 Put 10.000 0.025 0.025 0.000   17 0.020
BOQR57 27/04/2017 Call 10.250 1.200 1.200 0.000   0 1.305
BOQR67 27/04/2017 Put 10.250 0.050 0.050 0.000   485 0.045
BOQR77 27/04/2017 Call 10.500 0.965 0.965 0.000   0 1.065
BOQR87 27/04/2017 Put 10.500 0.090 0.090 0.000   375 0.080
BOQXY7 27/04/2017 Call 10.510 0.660 0.660 0.000   0 0.755
BOQXZ7 27/04/2017 Put 10.510 0.090 0.090 0.000   800 0.080
BOQR97 27/04/2017 Call 10.750 0.690 0.770 0.000   60 0.835
BOQRF7 27/04/2017 Put 10.750 0.135 0.205 0.000   0 0.135
BOQRG7 27/04/2017 Call 11.000 0.465 0.545 0.000   25 0.620
BOQRH7 27/04/2017 Put 11.000 0.230 0.300 0.000   10 0.215
BOQBZ8 27/04/2017 Call 11.010 0.315 0.315 0.000   0 0.390
BOQC18 27/04/2017 Put 11.010 0.255 0.255 0.000   300 0.220
BOQRI7 27/04/2017 Call 11.250 0.290 0.370 0.000   53 0.435
BOQRJ7 27/04/2017 Put 11.250 0.355 0.435 0.000   0 0.335
BOQC28 27/04/2017 Call 11.260 0.190 0.190 0.000   400 0.250
BOQC38 27/04/2017 Put 11.260 0.385 0.385 0.000   115 0.340
BOQRK7 27/04/2017 Call 11.500 0.160 0.230 0.000   100 0.275
BOQRL7 27/04/2017 Put 11.500 0.525 0.605 0.000   122 0.485
BOQC88 27/04/2017 Call 11.510 0.000 0.000 0.000   47 0.150
BOQC98 27/04/2017 Put 11.510 0.555 0.555 0.000   50 0.490
BOQRM7 27/04/2017 Call 11.750 0.075 0.135 0.000   150 0.160
BOQRN7 27/04/2017 Put 11.750 0.730 0.810 0.000   0 0.675
BOQCG8 27/04/2017 Call 11.760 0.055 0.055 0.000   445 0.080
BOQCF8 27/04/2017 Put 11.760 0.755 0.755 0.000   0 0.680
BOQRO7 27/04/2017 Call 12.000 0.020 0.080 0.000   330 0.085
BOQRP7 27/04/2017 Put 12.000 0.935 1.025 0.000   29 0.885
BOQCH8 27/04/2017 Call 12.010 0.025 0.025 0.000   0 0.040
BOQCI8 27/04/2017 Put 12.010 0.980 0.980 0.000   0 0.890
BOQRQ7 27/04/2017 Call 12.250 0.000 0.060 0.000   16 0.040
BOQRR7 27/04/2017 Put 12.250 1.190 1.280 0.000   0 1.115
BOQC68 27/04/2017 Call 12.260 0.010 0.010 0.000   0 0.020
BOQC78 27/04/2017 Put 12.260 1.215 1.215 0.000   0 1.120
BOQSD7 27/04/2017 Call 12.500 0.000 0.050 0.000   20 0.020
BOQSE7 27/04/2017 Put 12.500 1.440 1.530 0.000   0 1.355
BOQSF7 27/04/2017 Call 12.750 0.003 0.003 0.000   60 0.007
BOQSG7 27/04/2017 Put 12.750 1.685 1.780 0.000   0 1.600
BOQSN7 27/04/2017 Call 13.000 0.001 0.001 0.000   100 0.002
BOQSO7 27/04/2017 Put 13.000 1.925 2.020 0.000   0 1.845
BOQTK7 27/04/2017 Call 13.250 0.000 0.000 0.000   0 0.001
BOQTL7 27/04/2017 Put 13.250 2.195 2.195 0.000   0 2.090
BOQTY7 27/04/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BOQTZ7 27/04/2017 Put 13.500 2.445 2.445 0.000   0 2.340
BOQUF7 27/04/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BOQUG7 27/04/2017 Put 13.750 2.695 2.695 0.000   0 2.590
BOQVM7 27/04/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BOQVN7 27/04/2017 Put 14.000 2.940 2.940 0.000   0 2.840
BOQW17 27/04/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BOQW27 27/04/2017 Put 14.250 3.190 3.190 0.000   0 3.090
BOQSP7 25/05/2017 Call 9.500 1.935 1.935 0.000   10 2.045
BOQSQ7 25/05/2017 Put 9.500 0.020 0.020 0.000   0 0.020
BOQSR7 25/05/2017 Call 9.750 1.685 1.685 0.000   0 1.795
BOQSS7 25/05/2017 Put 9.750 0.040 0.040 0.000   0 0.035
BOQST7 25/05/2017 Call 10.000 1.440 1.440 0.000   0 1.550
BOQSU7 25/05/2017 Put 10.000 0.065 0.065 0.000   16 0.060
BOQSV7 25/05/2017 Call 10.250 1.200 1.200 0.000   0 1.305
BOQSW7 25/05/2017 Put 10.250 0.105 0.105 0.000   0 0.095
BOQSX7 25/05/2017 Call 10.500 0.900 0.985 0.000   40 1.070
BOQSY7 25/05/2017 Put 10.500 0.130 0.200 0.000   360 0.140
BOQSZ7 25/05/2017 Call 10.750 0.685 0.765 0.000   0 0.840
BOQT17 25/05/2017 Put 10.750 0.205 0.275 0.000   0 0.205
BOQT27 25/05/2017 Call 11.000 0.480 0.560 0.000   0 0.630
BOQT37 25/05/2017 Put 11.000 0.300 0.380 0.000   20 0.290
BOQT47 25/05/2017 Call 11.250 0.310 0.390 0.000   19 0.450
BOQT57 25/05/2017 Put 11.250 0.430 0.510 0.000   50 0.405
BOQC48 25/05/2017 Call 11.260 0.280 0.280 0.000   0 0.340
BOQC58 25/05/2017 Put 11.260 0.460 0.460 0.000   0 0.410
BOQT67 25/05/2017 Call 11.500 0.185 0.255 0.000   10 0.295
BOQT77 25/05/2017 Put 11.500 0.590 0.670 0.000   58 0.550
BOQT87 25/05/2017 Call 11.750 0.095 0.155 0.000   82 0.185
BOQT97 25/05/2017 Put 11.750 0.775 0.855 0.000   10 0.725
BOQWC7 25/05/2017 Call 11.760 0.110 0.110 0.000   20 0.145
BOQWB7 25/05/2017 Put 11.760 0.800 0.800 0.000   20 0.725
BOQTA7 25/05/2017 Call 12.000 0.040 0.100 0.000   93 0.105
BOQTB7 25/05/2017 Put 12.000 0.985 1.070 0.000   0 0.920
BOQDO8 25/05/2017 Call 12.010 0.065 0.065 0.000   0 0.090
BOQDP8 25/05/2017 Put 12.010 1.005 1.005 0.000   0 0.920
BOQTC7 25/05/2017 Call 12.250 0.010 0.070 0.000   413 0.060
BOQTD7 25/05/2017 Put 12.250 1.215 1.300 0.000   0 1.140
BOQDR8 25/05/2017 Call 12.260 0.035 0.035 0.000   0 0.050
BOQDQ8 25/05/2017 Put 12.260 1.230 1.230 0.000   0 1.135
BOQTE7 25/05/2017 Call 12.500 0.020 0.020 0.000   20 0.030
BOQTF7 25/05/2017 Put 12.500 1.450 1.540 0.000   0 1.370
BOQTG7 25/05/2017 Call 12.750 0.000 0.050 0.000   0 0.015
BOQTH7 25/05/2017 Put 12.750 1.690 1.785 0.000   0 1.605
BOQTI7 25/05/2017 Call 13.000 0.000 0.045 0.000   0 0.008
BOQTJ7 25/05/2017 Put 13.000 1.935 2.030 0.000   0 1.850
BOQTM7 25/05/2017 Call 13.250 0.002 0.002 0.000   0 0.004
BOQTN7 25/05/2017 Put 13.250 2.195 2.195 0.000   0 2.095
BOQU17 25/05/2017 Call 13.500 0.001 0.001 0.000   0 0.002
BOQU27 25/05/2017 Put 13.500 2.445 2.445 0.000   0 2.340
BOQUH7 25/05/2017 Call 13.750 0.000 0.000 0.000   0 0.001
BOQUI7 25/05/2017 Put 13.750 2.695 2.695 0.000   0 2.590
BOQVO7 25/05/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BOQVP7 25/05/2017 Put 14.000 2.945 2.945 0.000   0 2.840
BOQW37 25/05/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BOQW47 25/05/2017 Put 14.250 3.195 3.195 0.000   0 3.090
BOQXT7 29/06/2017 Call 9.500 1.935 1.935 0.000   0 2.045
BOQXU7 29/06/2017 Put 9.500 0.055 0.055 0.000   0 0.050
BOQXP7 29/06/2017 Call 9.750 1.690 1.690 0.000   0 1.795
BOQXQ7 29/06/2017 Put 9.750 0.085 0.085 0.000   0 0.075
BOQVE7 29/06/2017 Call 10.000 1.445 1.445 0.000   0 1.550
BOQVF7 29/06/2017 Put 10.000 0.120 0.120 0.000   30 0.110
BOQV87 29/06/2017 Call 10.250 1.210 1.210 0.000   0 1.315
BOQV97 29/06/2017 Put 10.250 0.165 0.165 0.000   165 0.150
BOQUJ7 29/06/2017 Call 10.500 0.980 0.980 0.000   0 1.080
BOQUK7 29/06/2017 Put 10.500 0.230 0.230 0.000   100 0.205
BOQUV7 29/06/2017 Call 10.750 0.770 0.770 0.000   0 0.865
BOQUW7 29/06/2017 Put 10.750 0.305 0.305 0.000   0 0.275
BOQV67 29/06/2017 Call 11.000 0.000 0.000 0.000   0 0.660
BOQV77 29/06/2017 Put 11.000 0.000 0.000 0.000   53 0.365
BOQUP7 29/06/2017 Call 11.250 0.415 0.415 0.000   0 0.485
BOQUQ7 29/06/2017 Put 11.250 0.525 0.525 0.000   0 0.475
BOQUR7 29/06/2017 Call 11.500 0.285 0.285 0.000   0 0.345
BOQUS7 29/06/2017 Put 11.500 0.000 0.000 0.000   20 0.615
BOQUZ7 29/06/2017 Call 11.750 0.190 0.190 0.000   300 0.235
BOQV17 29/06/2017 Put 11.750 0.845 0.845 0.000   832 0.775
BOQV47 29/06/2017 Call 12.000 0.120 0.120 0.000   113 0.155
BOQV57 29/06/2017 Put 12.000 1.040 1.040 0.000   50 0.960
BOQUN7 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.100
BOQUO7 29/06/2017 Put 12.250 0.000 0.000 0.000   0 1.165
BOQUT7 29/06/2017 Call 12.500 0.045 0.045 0.000   97 0.065
BOQUU7 29/06/2017 Put 12.500 1.480 1.480 0.000   50 1.385
BOQUX7 29/06/2017 Call 12.750 0.030 0.030 0.000   41 0.040
BOQUY7 29/06/2017 Put 12.750 1.715 1.715 0.000   0 1.620
BOQVA7 29/06/2017 Call 13.000 0.015 0.015 0.000   142 0.025
BOQVB7 29/06/2017 Put 13.000 1.955 1.955 0.000   0 1.855
BOQUL7 29/06/2017 Call 13.250 0.010 0.010 0.000   0 0.015
BOQUM7 29/06/2017 Put 13.250 2.200 2.200 0.000   0 2.100
BOQV27 29/06/2017 Call 13.500 0.005 0.005 0.000   0 0.008
BOQV37 29/06/2017 Put 13.500 2.445 2.445 0.000   0 2.345
BOQVT7 29/06/2017 Call 13.510 0.006 0.006 0.000   800 0.008
BOQVS7 29/06/2017 Put 13.510 2.420 2.420 0.000   0 2.320
BOQVC7 29/06/2017 Call 13.750 0.003 0.003 0.000   0 0.005
BOQVD7 29/06/2017 Put 13.750 2.695 2.695 0.000   0 2.590
BOQVQ7 29/06/2017 Call 14.000 0.002 0.002 0.000   0 0.003
BOQVR7 29/06/2017 Put 14.000 2.940 2.940 0.000   0 2.835
BOQW57 29/06/2017 Call 14.250 0.001 0.001 0.000   0 0.002
BOQW67 29/06/2017 Put 14.250 3.190 3.190 0.000   0 3.085
BOQXV7 27/07/2017 Call 9.500 1.935 1.935 0.000   0 2.045
BOQXW7 27/07/2017 Put 9.500 0.090 0.090 0.000   0 0.080
BOQXR7 27/07/2017 Call 9.750 1.690 1.690 0.000   0 1.795
BOQXS7 27/07/2017 Put 9.750 0.120 0.120 0.000   0 0.105
BOQXJ7 27/07/2017 Call 10.000 1.445 1.445 0.000   0 1.550
BOQXK7 27/07/2017 Put 10.000 0.155 0.155 0.000   0 0.140
BOQWR7 27/07/2017 Call 10.250 1.210 1.210 0.000   0 1.315
BOQWS7 27/07/2017 Put 10.250 0.205 0.205 0.000   0 0.190
BOQWN7 27/07/2017 Call 10.500 0.990 0.990 0.000   0 1.090
BOQWO7 27/07/2017 Put 10.500 0.270 0.270 0.000   0 0.250
BOQX87 27/07/2017 Call 10.750 0.785 0.785 0.000   0 0.880
BOQX97 27/07/2017 Put 10.750 0.355 0.355 0.000   0 0.325
BOQWV7 27/07/2017 Call 11.000 0.000 0.000 0.000   0 0.690
BOQWW7 27/07/2017 Put 11.000 0.000 0.000 0.000   0 0.415
BOQWJ7 27/07/2017 Call 11.250 0.455 0.455 0.000   70 0.525
BOQWK7 27/07/2017 Put 11.250 0.575 0.575 0.000   0 0.530
BOQX47 27/07/2017 Call 11.500 0.335 0.335 0.000   0 0.390
BOQX57 27/07/2017 Put 11.500 0.000 0.000 0.000   0 0.665
BOQWZ7 27/07/2017 Call 11.750 0.000 0.250 0.000   0 0.285
BOQX17 27/07/2017 Put 11.750 0.885 0.885 0.000   0 0.820
BOQWX7 27/07/2017 Call 12.000 0.165 0.165 0.000   0 0.200
BOQWY7 27/07/2017 Put 12.000 1.070 1.070 0.000   0 0.995
BOQWH7 27/07/2017 Call 12.250 0.000 0.000 0.000   0 0.140
BOQWI7 27/07/2017 Put 12.250 0.000 0.000 0.000   0 1.195
BOQX67 27/07/2017 Call 12.500 0.075 0.075 0.000   19 0.095
BOQX77 27/07/2017 Put 12.500 1.495 1.495 0.000   0 1.405
BOQX27 27/07/2017 Call 12.750 0.050 0.050 0.000   0 0.065
BOQX37 27/07/2017 Put 12.750 1.725 1.725 0.000   0 1.630
BOQWT7 27/07/2017 Call 13.000 0.030 0.030 0.000   50 0.045
BOQWU7 27/07/2017 Put 13.000 1.960 1.960 0.000   0 1.865
BOQWP7 27/07/2017 Call 13.250 0.020 0.020 0.000   50 0.030
BOQWQ7 27/07/2017 Put 13.250 2.205 2.205 0.000   0 2.105
BOQXA7 27/07/2017 Call 13.500 0.015 0.015 0.000   38 0.020
BOQXB7 27/07/2017 Put 13.500 2.450 2.450 0.000   0 2.345
BOQWL7 27/07/2017 Call 13.750 0.008 0.008 0.000   0 0.010
BOQWM7 27/07/2017 Put 13.750 2.695 2.695 0.000   0 2.590
BOQXC7 27/07/2017 Call 14.000 0.005 0.005 0.000   0 0.007
BOQXD7 27/07/2017 Put 14.000 2.940 2.940 0.000   0 2.835
BOQD48 24/08/2017 Call 9.750 1.695 1.695 0.000   0 1.800
BOQD58 24/08/2017 Put 9.750 0.145 0.145 0.000   0 0.135
BOQCX8 24/08/2017 Call 10.000 1.455 1.455 0.000   0 1.560
BOQCY8 24/08/2017 Put 10.000 0.195 0.195 0.000   0 0.175
BOQCP8 24/08/2017 Call 10.250 1.230 1.230 0.000   0 1.330
BOQCQ8 24/08/2017 Put 10.250 0.250 0.250 0.000   0 0.225
BOQCT8 24/08/2017 Call 10.500 1.015 1.015 0.000   0 1.110
BOQCU8 24/08/2017 Put 10.500 0.315 0.315 0.000   0 0.290
BOQD68 24/08/2017 Call 10.750 0.820 0.820 0.000   0 0.910
BOQD78 24/08/2017 Put 10.750 0.400 0.400 0.000   0 0.370
BOQDK8 24/08/2017 Call 11.000 0.000 0.000 0.000   0 0.730
BOQDL8 24/08/2017 Put 11.000 0.000 0.000 0.000   0 0.465
BOQCJ8 24/08/2017 Call 11.250 0.505 0.505 0.000   0 0.570
BOQCK8 24/08/2017 Put 11.250 0.625 0.625 0.000   0 0.575
BOQCL8 24/08/2017 Call 11.500 0.385 0.385 0.000   0 0.440
BOQCM8 24/08/2017 Put 11.500 0.765 0.765 0.000   0 0.705
BOQCZ8 24/08/2017 Call 11.750 0.285 0.285 0.000   0 0.330
BOQD18 24/08/2017 Put 11.750 0.925 0.925 0.000   0 0.860
BOQDM8 24/08/2017 Call 12.000 0.210 0.210 0.000   0 0.245
BOQDN8 24/08/2017 Put 12.000 1.105 1.105 0.000   0 1.030
BOQCN8 24/08/2017 Call 12.250 0.000 0.000 0.000   0 0.180
BOQCO8 24/08/2017 Put 12.250 0.000 0.000 0.000   0 1.220
BOQD88 24/08/2017 Call 12.500 0.110 0.110 0.000   0 0.130
BOQD98 24/08/2017 Put 12.500 1.510 1.510 0.000   0 1.425
BOQD28 24/08/2017 Call 12.750 0.075 0.075 0.000   0 0.095
BOQD38 24/08/2017 Put 12.750 1.735 1.735 0.000   0 1.645
BOQCR8 24/08/2017 Call 13.000 0.055 0.055 0.000   0 0.065
BOQCS8 24/08/2017 Put 13.000 1.970 1.970 0.000   0 1.875
BOQCV8 24/08/2017 Call 13.250 0.035 0.035 0.000   0 0.045
BOQCW8 24/08/2017 Put 13.250 2.210 2.210 0.000   0 2.110
BOQDS8 24/08/2017 Call 13.500 0.025 0.025 0.000   0 0.035
BOQDT8 24/08/2017 Put 13.500 2.450 2.450 0.000   0 2.350
BOQDY8 24/08/2017 Call 13.750 0.015 0.015 0.000   0 0.020
BOQDZ8 24/08/2017 Put 13.750 2.700 2.700 0.000   0 2.595
BOQYJ7 28/09/2017 Call 9.750 1.690 1.690 0.000   0 1.795
BOQYK7 28/09/2017 Put 9.750 0.185 0.185 0.000   0 0.170
BOQYD7 28/09/2017 Call 10.000 1.460 1.460 0.000   0 1.565
BOQYE7 28/09/2017 Put 10.000 0.235 0.235 0.000   0 0.215
BOQY77 28/09/2017 Call 10.250 1.245 1.245 0.000   0 1.345
BOQY87 28/09/2017 Put 10.250 0.295 0.295 0.000   0 0.270
BOQEK8 28/09/2017 Call 10.260 1.170 1.170 0.000   0 1.255
BOQEL8 28/09/2017 Put 10.260 0.290 0.290 0.000   0 0.270
BOQYF7 28/09/2017 Call 10.500 1.045 1.045 0.000   0 1.135
BOQYG7 28/09/2017 Put 10.500 0.365 0.365 0.000   0 0.335
BOQEH8 28/09/2017 Call 10.510 1.000 1.000 0.000   0 1.080
BOQEG8 28/09/2017 Put 10.510 0.365 0.365 0.000   0 0.335
BOQYL7 28/09/2017 Call 10.750 0.860 0.860 0.000   0 0.950
BOQYM7 28/09/2017 Put 10.750 0.455 0.455 0.000   0 0.420
BOQEI8 28/09/2017 Call 10.760 0.840 0.840 0.000   0 0.910
BOQEJ8 28/09/2017 Put 10.760 0.450 0.450 0.000   0 0.415
BOQY17 28/09/2017 Call 11.000 0.000 0.000 0.000   0 0.780
BOQY27 28/09/2017 Put 11.000 0.000 0.000 0.000   0 0.515
BOQYT7 28/09/2017 Call 11.250 0.565 0.565 0.000   0 0.630
BOQYU7 28/09/2017 Put 11.250 0.675 0.675 0.000   0 0.630
BOQYP7 28/09/2017 Call 11.500 0.450 0.450 0.000   0 0.500
BOQYQ7 28/09/2017 Put 11.500 0.815 0.815 0.000   20 0.760
BOQY37 28/09/2017 Call 11.750 0.350 0.350 0.000   0 0.395
BOQY47 28/09/2017 Put 11.750 0.970 0.970 0.000   0 0.905
BOQYB7 28/09/2017 Call 12.000 0.270 0.270 0.000   80 0.310
BOQYC7 28/09/2017 Put 12.000 1.140 1.140 0.000   0 1.075
BOQYN7 28/09/2017 Call 12.250 0.000 0.000 0.000   34 0.235
BOQYO7 28/09/2017 Put 12.250 0.000 0.000 0.000   0 1.255
BOQYR7 28/09/2017 Call 12.500 0.150 0.150 0.000   228 0.180
BOQYS7 28/09/2017 Put 12.500 1.535 1.535 0.000   0 1.455
BOQY57 28/09/2017 Call 12.750 0.115 0.115 0.000   99 0.135
BOQY67 28/09/2017 Put 12.750 1.755 1.755 0.000   0 1.665
BOQY97 28/09/2017 Call 13.000 0.085 0.085 0.000   79 0.100
BOQYA7 28/09/2017 Put 13.000 1.980 1.980 0.000   0 1.890
BOQYH7 28/09/2017 Call 13.250 0.060 0.060 0.000   50 0.075
BOQYI7 28/09/2017 Put 13.250 2.215 2.215 0.000   0 2.120
BOQDU8 28/09/2017 Call 13.500 0.045 0.045 0.000   50 0.055
BOQDV8 28/09/2017 Put 13.500 2.455 2.455 0.000   0 2.355
BOQE18 28/09/2017 Call 13.750 0.030 0.030 0.000   0 0.040
BOQE28 28/09/2017 Put 13.750 2.695 2.695 0.000   0 2.595
BOQZ77 21/12/2017 Call 9.750 1.705 1.705 0.000   0 1.810
BOQZ87 21/12/2017 Put 9.750 0.370 0.370 0.000   0 0.350
BOQE58 21/12/2017 Call 9.760 1.400 1.400 0.000   0 1.480
BOQE68 21/12/2017 Put 9.760 0.370 0.370 0.000   0 0.345
BOQZD7 21/12/2017 Call 10.000 1.490 1.490 0.000   0 1.585
BOQZE7 21/12/2017 Put 10.000 0.445 0.445 0.000   0 0.415
BOQE88 21/12/2017 Call 10.010 1.240 1.240 0.000   0 1.320
BOQE78 21/12/2017 Put 10.010 0.440 0.440 0.000   0 0.415
BOQZJ7 21/12/2017 Call 10.250 1.285 1.285 0.000   0 1.380
BOQZK7 21/12/2017 Put 10.250 0.525 0.525 0.000   0 0.495
BOQE98 21/12/2017 Call 10.260 1.080 1.080 0.000   0 1.155
BOQEF8 21/12/2017 Put 10.260 0.525 0.525 0.000   0 0.495
BOQZ97 21/12/2017 Call 10.500 1.100 1.100 0.000   0 1.185
BOQZA7 21/12/2017 Put 10.500 0.625 0.625 0.000   0 0.590
BOQZ57 21/12/2017 Call 10.750 0.935 0.935 0.000   0 1.005
BOQZ67 21/12/2017 Put 10.750 0.735 0.735 0.000   0 0.690
BOQZP7 21/12/2017 Call 11.000 0.000 0.000 0.000   0 0.850
BOQZQ7 21/12/2017 Put 11.000 0.000 0.000 0.000   43 0.810
BOQYV7 21/12/2017 Call 11.250 0.650 0.650 0.000   0 0.710
BOQYW7 21/12/2017 Put 11.250 0.995 0.995 0.000   0 0.940
BOQZ17 21/12/2017 Call 11.500 0.530 0.530 0.000   70 0.585
BOQZ27 21/12/2017 Put 11.500 1.145 1.145 0.000   0 1.085
BOQZN7 21/12/2017 Call 11.750 0.430 0.430 0.000   21 0.480
BOQZO7 21/12/2017 Put 11.750 1.310 1.310 0.000   0 1.245
BOQZF7 21/12/2017 Call 12.000 0.350 0.350 0.000   0 0.390
BOQZG7 21/12/2017 Put 12.000 1.490 1.490 0.000   0 1.415
BOQZ37 21/12/2017 Call 12.250 0.000 0.000 0.000   0 0.315
BOQZ47 21/12/2017 Put 12.250 0.000 0.000 0.000   0 1.600
BOQYX7 21/12/2017 Call 12.500 0.225 0.225 0.000   0 0.255
BOQYZ7 21/12/2017 Put 12.500 1.875 1.875 0.000   0 1.800
BOQZL7 21/12/2017 Call 12.750 0.180 0.180 0.000   0 0.205
BOQZM7 21/12/2017 Put 12.750 2.085 2.085 0.000   0 2.000
BOQZH7 21/12/2017 Call 13.000 0.145 0.145 0.000   43 0.165
BOQZI7 21/12/2017 Put 13.000 2.305 2.305 0.000   0 2.215
BOQZB7 21/12/2017 Call 13.250 0.115 0.115 0.000   0 0.135
BOQZC7 21/12/2017 Put 13.250 2.530 2.530 0.000   0 2.435
BOQDW8 21/12/2017 Call 13.500 0.090 0.090 0.000   0 0.105
BOQDX8 21/12/2017 Put 13.500 2.755 2.755 0.000   0 2.665
BOQE38 21/12/2017 Call 13.750 0.075 0.075 0.000   0 0.085
BOQE48 21/12/2017 Put 13.750 2.985 2.985 0.000   0 2.890

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.