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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
BOQ 12.070 0.000 0% 12.050 12.090 0.000 0.000 0.000 0 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BOQYF8 22/02/2018 Call 0.010 0.000 0.000 0.000   0 12.065
BOQF39 22/02/2018 Call 10.190 0.000 0.000 0.000   0 1.885
BOQF49 22/02/2018 Put 10.190 0.000 0.000 0.000   0 0.000
BOQD19 22/02/2018 Call 10.430 0.000 0.000 0.000   0 1.645
BOQD29 22/02/2018 Put 10.430 0.000 0.000 0.000   0 0.000
BOQT78 22/02/2018 Call 10.680 0.000 0.000 0.000   0 1.395
BOQT88 22/02/2018 Put 10.680 0.000 0.000 0.000   0 0.000
BOQT18 22/02/2018 Call 10.930 0.000 0.000 0.000   0 1.145
BOQT28 22/02/2018 Put 10.930 0.000 0.000 0.000   0 0.000
BOQSA8 22/02/2018 Call 11.180 0.000 0.000 0.000   0 0.895
BOQSB8 22/02/2018 Put 11.180 0.000 0.000 0.000   0 0.000
BOQWI8 22/02/2018 Call 11.190 0.000 0.000 0.000   0 0.885
BOQWJ8 22/02/2018 Put 11.190 0.000 0.000 0.000   0 0.000
BOQSE8 22/02/2018 Call 11.430 0.000 0.000 0.000   0 0.650
BOQSF8 22/02/2018 Put 11.430 0.000 0.000 0.000   0 0.000
BOQXS8 22/02/2018 Call 11.440 0.000 0.000 0.000   0 0.640
BOQXT8 22/02/2018 Put 11.440 0.000 0.000 0.000   0 0.000
BOQSO8 22/02/2018 Call 11.680 0.000 0.000 0.000   0 0.410
BOQSP8 22/02/2018 Put 11.680 0.000 0.000 0.000   0 0.005
BOQXU8 22/02/2018 Call 11.690 0.000 0.000 0.000   0 0.400
BOQXV8 22/02/2018 Put 11.690 0.000 0.000 0.000   0 0.006
BOQT38 22/02/2018 Call 11.930 0.000 0.000 0.000   0 0.200
BOQT48 22/02/2018 Put 11.930 0.000 0.000 0.000   200 0.045
BOQXW8 22/02/2018 Call 11.940 0.000 0.000 0.000   0 0.195
BOQXY8 22/02/2018 Put 11.940 0.000 0.000 0.000   459 0.050
BOQSC8 22/02/2018 Call 12.170 0.000 0.000 0.000   0 0.065
BOQSD8 22/02/2018 Put 12.170 0.000 0.000 0.000   100 0.165
BOQWM8 22/02/2018 Call 12.180 0.000 0.000 0.000   200 0.060
BOQWN8 22/02/2018 Put 12.180 0.000 0.000 0.000   0 0.170
BOQSK8 22/02/2018 Call 12.420 0.000 0.000 0.000   211 0.010
BOQSL8 22/02/2018 Put 12.420 0.000 0.000 0.000   94 0.370
BOQZT8 22/02/2018 Call 12.430 0.000 0.000 0.000   100 0.010
BOQZU8 22/02/2018 Put 12.430 0.000 0.000 0.000   0 0.375
BOQSM8 22/02/2018 Call 12.670 0.000 0.000 0.000   0 0.001
BOQSN8 22/02/2018 Put 12.670 0.000 0.000 0.000   75 0.605
BOQSW8 22/02/2018 Call 12.920 0.000 0.000 0.000   386 0.000
BOQSX8 22/02/2018 Put 12.920 0.000 0.000 0.000   0 0.850
BOQSI8 22/02/2018 Call 13.170 0.000 0.000 0.000   370 0.000
BOQSJ8 22/02/2018 Put 13.170 0.000 0.000 0.000   0 1.100
BOQSQ8 22/02/2018 Call 13.420 0.000 0.000 0.000   264 0.000
BOQSR8 22/02/2018 Put 13.420 0.000 0.000 0.000   0 1.350
BOQSU8 22/02/2018 Call 13.660 0.000 0.000 0.000   50 0.000
BOQSV8 22/02/2018 Put 13.660 0.000 0.000 0.000   0 1.590
BOQSY8 22/02/2018 Call 13.910 0.000 0.000 0.000   0 0.000
BOQSZ8 22/02/2018 Put 13.910 0.000 0.000 0.000   0 1.840
BOQWK8 22/02/2018 Call 13.920 0.000 0.000 0.000   1,000 0.000
BOQWL8 22/02/2018 Put 13.920 0.000 0.000 0.000   0 1.850
BOQSG8 22/02/2018 Call 14.160 0.000 0.000 0.000   0 0.000
BOQSH8 22/02/2018 Put 14.160 0.000 0.000 0.000   0 2.090
BOQSS8 22/02/2018 Call 14.410 0.000 0.000 0.000   0 0.000
BOQST8 22/02/2018 Put 14.410 0.000 0.000 0.000   0 2.340
BOQTJ8 22/02/2018 Call 14.660 0.000 0.000 0.000   0 0.000
BOQTK8 22/02/2018 Put 14.660 0.000 0.000 0.000   0 2.590
BOQV18 22/02/2018 Call 14.910 0.000 0.000 0.000   0 0.000
BOQV28 22/02/2018 Put 14.910 0.000 0.000 0.000   0 2.840
BOQW28 22/02/2018 Call 15.400 0.000 0.000 0.000   0 0.000
BOQW38 22/02/2018 Put 15.400 0.000 0.000 0.000   0 3.330
BOQYG8 28/03/2018 Call 0.010 0.000 0.000 0.000   0 12.080
BOQLX8 28/03/2018 Call 8.940 0.000 0.000 0.000   0 3.145
BOQLY8 28/03/2018 Put 8.940 0.000 0.000 0.000   0 0.000
BOQLG8 28/03/2018 Call 9.190 0.000 0.000 0.000   0 2.900
BOQLH8 28/03/2018 Put 9.190 0.000 0.000 0.000   0 0.000
BOQJO8 28/03/2018 Call 9.440 0.000 0.000 0.000   0 2.650
BOQJP8 28/03/2018 Put 9.440 0.000 0.000 0.000   0 0.000
BOQJ68 28/03/2018 Call 9.690 0.000 0.000 0.000   0 2.405
BOQJ78 28/03/2018 Put 9.690 0.000 0.000 0.000   0 0.000
BOQGX8 28/03/2018 Call 9.940 0.000 0.000 0.000   0 2.155
BOQGY8 28/03/2018 Put 9.940 0.000 0.000 0.000   0 0.001
BOQFS8 28/03/2018 Call 10.190 0.000 0.000 0.000   0 1.910
BOQFT8 28/03/2018 Put 10.190 0.000 0.000 0.000   0 0.002
BOQEW8 28/03/2018 Call 10.430 0.000 0.000 0.000   0 1.680
BOQEX8 28/03/2018 Put 10.430 0.000 0.000 0.000   0 0.005
BOQFG8 28/03/2018 Call 10.680 0.000 0.000 0.000   0 1.440
BOQFH8 28/03/2018 Put 10.680 0.000 0.000 0.000   0 0.015
BOQTR8 28/03/2018 Call 10.690 0.000 0.000 0.000   0 1.430
BOQTS8 28/03/2018 Put 10.690 0.000 0.000 0.000   0 0.015
BOQFQ8 28/03/2018 Call 10.930 0.000 0.000 0.000   0 1.200
BOQFR8 28/03/2018 Put 10.930 0.000 0.000 0.000   21 0.025
BOQTT8 28/03/2018 Call 10.940 0.000 0.000 0.000   0 1.190
BOQTU8 28/03/2018 Put 10.940 0.000 0.000 0.000   0 0.025
BOQF58 28/03/2018 Call 11.180 0.000 0.000 0.000   0 0.975
BOQF68 28/03/2018 Put 11.180 0.000 0.000 0.000   0 0.050
BOQTV8 28/03/2018 Call 11.190 0.000 0.000 0.000   226 0.965
BOQTW8 28/03/2018 Put 11.190 0.000 0.000 0.000   300 0.050
BOQF78 28/03/2018 Call 11.430 0.000 0.000 0.000   0 0.755
BOQF88 28/03/2018 Put 11.430 0.000 0.000 0.000   835 0.085
BOQXZ8 28/03/2018 Call 11.440 0.000 0.000 0.000   0 0.745
BOQY18 28/03/2018 Put 11.440 0.000 0.000 0.000   500 0.090
BOQFI8 28/03/2018 Call 11.680 0.000 0.000 0.000   0 0.555
BOQFJ8 28/03/2018 Put 11.680 0.000 0.000 0.000   300 0.145
BOQY28 28/03/2018 Call 11.690 0.000 0.000 0.000   0 0.550
BOQY38 28/03/2018 Put 11.690 0.000 0.000 0.000   90 0.145
BOQFO8 28/03/2018 Call 11.930 0.000 0.000 0.000   50 0.385
BOQFP8 28/03/2018 Put 11.930 0.000 0.000 0.000   4,300 0.225
BOQCQ9 28/03/2018 Call 11.940 0.000 0.000 0.000   400 0.380
BOQCR9 28/03/2018 Put 11.940 0.000 0.000 0.000   100 0.225
BOQF38 28/03/2018 Call 12.170 0.000 0.000 0.000   100 0.250
BOQF48 28/03/2018 Put 12.170 0.000 0.000 0.000   1,300 0.335
BOQWO8 28/03/2018 Call 12.180 0.000 0.000 0.000   336 0.245
BOQWP8 28/03/2018 Put 12.180 0.000 0.000 0.000   935 0.335
BOQF98 28/03/2018 Call 12.420 0.000 0.000 0.000   195 0.150
BOQFF8 28/03/2018 Put 12.420 0.000 0.000 0.000   90 0.485
BOQFK8 28/03/2018 Call 12.670 0.000 0.000 0.000   600 0.080
BOQFL8 28/03/2018 Put 12.670 0.000 0.000 0.000   143 0.665
BOQVR8 28/03/2018 Call 12.680 0.000 0.000 0.000   183 0.080
BOQVS8 28/03/2018 Put 12.680 0.000 0.000 0.000   153 0.670
BOQFU8 28/03/2018 Call 12.920 0.000 0.000 0.000   395 0.040
BOQFV8 28/03/2018 Put 12.920 0.000 0.000 0.000   5 0.880
BOQEY8 28/03/2018 Call 13.170 0.000 0.000 0.000   1,261 0.020
BOQEZ8 28/03/2018 Put 13.170 0.000 0.000 0.000   0 1.110
BOQFM8 28/03/2018 Call 13.420 0.000 0.000 0.000   212 0.009
BOQFN8 28/03/2018 Put 13.420 0.000 0.000 0.000   0 1.355
BOQYK8 28/03/2018 Call 13.430 0.000 0.000 0.000   33 0.009
BOQYL8 28/03/2018 Put 13.430 0.000 0.000 0.000   0 1.350
BOQF18 28/03/2018 Call 13.660 0.000 0.000 0.000   0 0.004
BOQF28 28/03/2018 Put 13.660 0.000 0.000 0.000   0 1.590
BOQYM8 28/03/2018 Call 13.670 0.000 0.000 0.000   100 0.004
BOQYN8 28/03/2018 Put 13.670 0.000 0.000 0.000   0 1.585
BOQG38 28/03/2018 Call 13.910 0.000 0.000 0.000   0 0.001
BOQG48 28/03/2018 Put 13.910 0.000 0.000 0.000   0 1.840
BOQQZ8 28/03/2018 Call 14.160 0.000 0.000 0.000   8 0.000
BOQR18 28/03/2018 Put 14.160 0.000 0.000 0.000   0 2.090
BOQS48 28/03/2018 Call 14.410 0.000 0.000 0.000   0 0.000
BOQS58 28/03/2018 Put 14.410 0.000 0.000 0.000   0 2.340
BOQTL8 28/03/2018 Call 14.660 0.000 0.000 0.000   0 0.000
BOQTM8 28/03/2018 Put 14.660 0.000 0.000 0.000   0 2.590
BOQV38 28/03/2018 Call 14.910 0.000 0.000 0.000   0 0.000
BOQV48 28/03/2018 Put 14.910 0.000 0.000 0.000   0 2.840
BOQW48 28/03/2018 Call 15.400 0.000 0.000 0.000   0 0.000
BOQW58 28/03/2018 Put 15.400 0.000 0.000 0.000   0 3.330
BOQYH8 26/04/2018 Call 0.010 0.000 0.000 0.000   0 11.695
BOQF59 26/04/2018 Call 10.190 0.000 0.000 0.000   0 1.935
BOQF69 26/04/2018 Put 10.190 0.000 0.000 0.000   0 0.055
BOQD39 26/04/2018 Call 10.430 0.000 0.000 0.000   0 1.705
BOQD49 26/04/2018 Put 10.430 0.000 0.000 0.000   0 0.080
BOQDL9 26/04/2018 Call 10.680 0.000 0.000 0.000   0 1.470
BOQDM9 26/04/2018 Put 10.680 0.000 0.000 0.000   0 0.110
BOQDP9 26/04/2018 Call 10.930 0.000 0.000 0.000   0 1.245
BOQDQ9 26/04/2018 Put 10.930 0.000 0.000 0.000   326 0.150
BOQDN9 26/04/2018 Call 11.180 0.000 0.000 0.000   0 1.025
BOQDO9 26/04/2018 Put 11.180 0.000 0.000 0.000   0 0.205
BOQXG8 26/04/2018 Call 11.430 0.000 0.000 0.000   0 0.820
BOQXH8 26/04/2018 Put 11.430 0.000 0.000 0.000   400 0.285
BOQCY9 26/04/2018 Call 11.440 0.000 0.000 0.000   0 0.555
BOQCZ9 26/04/2018 Put 11.440 0.000 0.000 0.000   330 0.285
BOQXD8 26/04/2018 Call 11.680 0.000 0.000 0.000   0 0.630
BOQXF8 26/04/2018 Put 11.680 0.000 0.000 0.000   68 0.385
BOQCS9 26/04/2018 Call 11.690 0.000 0.000 0.000   0 0.405
BOQCT9 26/04/2018 Put 11.690 0.000 0.000 0.000   0 0.390
BOQX78 26/04/2018 Call 11.930 0.000 0.000 0.000   0 0.470
BOQX88 26/04/2018 Put 11.930 0.000 0.000 0.000   113 0.510
BOQCU9 26/04/2018 Call 11.940 0.000 0.000 0.000   0 0.285
BOQCV9 26/04/2018 Put 11.940 0.000 0.000 0.000   0 0.515
BOQWS8 26/04/2018 Call 12.170 0.000 0.000 0.000   15 0.340
BOQWT8 26/04/2018 Put 12.170 0.000 0.000 0.000   0 0.660
BOQFY9 26/04/2018 Call 12.180 0.000 0.000 0.000      
BOQFZ9 26/04/2018 Put 12.180 0.000 0.000 0.000      
BOQX98 26/04/2018 Call 12.420 0.000 0.000 0.000   0 0.240
BOQXA8 26/04/2018 Put 12.420 0.000 0.000 0.000   0 0.840
BOQXB8 26/04/2018 Call 12.670 0.000 0.000 0.000   30 0.160
BOQXC8 26/04/2018 Put 12.670 0.000 0.000 0.000   9 1.040
BOQXK8 26/04/2018 Call 12.920 0.000 0.000 0.000   100 0.105
BOQXL8 26/04/2018 Put 12.920 0.000 0.000 0.000   0 1.260
BOQCM9 26/04/2018 Call 12.930 0.000 0.000 0.000   0 0.050
BOQCN9 26/04/2018 Put 12.930 0.000 0.000 0.000   0 1.270
BOQWU8 26/04/2018 Call 13.170 0.000 0.000 0.000   0 0.065
BOQWV8 26/04/2018 Put 13.170 0.000 0.000 0.000   0 1.485
BOQCO9 26/04/2018 Call 13.180 0.000 0.000 0.000   0 0.030
BOQCP9 26/04/2018 Put 13.180 0.000 0.000 0.000   0 1.495
BOQWY8 26/04/2018 Call 13.420 0.000 0.000 0.000   0 0.040
BOQWZ8 26/04/2018 Put 13.420 0.000 0.000 0.000   0 1.725
BOQX38 26/04/2018 Call 13.660 0.000 0.000 0.000   0 0.025
BOQX48 26/04/2018 Put 13.660 0.000 0.000 0.000   0 1.955
BOQXM8 26/04/2018 Call 13.910 0.000 0.000 0.000   0 0.015
BOQXN8 26/04/2018 Put 13.910 0.000 0.000 0.000   0 2.200
BOQXI8 26/04/2018 Call 14.160 0.000 0.000 0.000   0 0.007
BOQXJ8 26/04/2018 Put 14.160 0.000 0.000 0.000   0 2.445
BOQX18 26/04/2018 Call 14.410 0.000 0.000 0.000   0 0.004
BOQX28 26/04/2018 Put 14.410 0.000 0.000 0.000   0 2.695
BOQX58 26/04/2018 Call 14.660 0.000 0.000 0.000   0 0.002
BOQX68 26/04/2018 Put 14.660 0.000 0.000 0.000   0 2.945
BOQWW8 26/04/2018 Call 14.910 0.000 0.000 0.000   0 0.001
BOQWX8 26/04/2018 Put 14.910 0.000 0.000 0.000   0 3.190
BOQXQ8 26/04/2018 Call 15.400 0.000 0.000 0.000   0 0.000
BOQXR8 26/04/2018 Put 15.400 0.000 0.000 0.000   0 3.680
BOQZK8 24/05/2018 Call 0.010 0.000 0.000 0.000   0 11.715
BOQFS9 24/05/2018 Call 10.000 0.000 0.000 0.000   0 2.115
BOQFT9 24/05/2018 Put 10.000 0.000 0.000 0.000   0 0.080
BOQF79 24/05/2018 Call 10.250 0.000 0.000 0.000   0 1.875
BOQF89 24/05/2018 Put 10.250 0.000 0.000 0.000   0 0.100
BOQD59 24/05/2018 Call 10.500 0.000 0.000 0.000   0 1.635
BOQD69 24/05/2018 Put 10.500 0.000 0.000 0.000   80 0.130
BOQZL8 24/05/2018 Call 10.750 0.000 0.000 0.000   0 1.405
BOQZM8 24/05/2018 Put 10.750 0.000 0.000 0.000   0 0.165
BOQEU9 24/05/2018 Call 10.760 0.000 0.000 0.000   0 1.115
BOQEV9 24/05/2018 Put 10.760 0.000 0.000 0.000   0 0.165
BOQYU8 24/05/2018 Call 11.000 0.000 0.000 0.000   0 1.180
BOQYV8 24/05/2018 Put 11.000 0.000 0.000 0.000   0 0.215
BOQEW9 24/05/2018 Call 11.010 0.000 0.000 0.000   0 0.920
BOQEX9 24/05/2018 Put 11.010 0.000 0.000 0.000   0 0.215
BOQYO8 24/05/2018 Call 11.250 0.000 0.000 0.000   0 0.970
BOQYP8 24/05/2018 Put 11.250 0.000 0.000 0.000   0 0.280
BOQEY9 24/05/2018 Call 11.260 0.000 0.000 0.000   0 0.740
BOQEZ9 24/05/2018 Put 11.260 0.000 0.000 0.000   0 0.285
BOQZC8 24/05/2018 Call 11.500 0.000 0.000 0.000   0 0.770
BOQZD8 24/05/2018 Put 11.500 0.000 0.000 0.000   0 0.365
BOQZ88 24/05/2018 Call 11.750 0.000 0.000 0.000   10 0.595
BOQZ98 24/05/2018 Put 11.750 0.000 0.000 0.000   0 0.475
BOQYW8 24/05/2018 Call 12.000 0.000 0.000 0.000   0 0.445
BOQYX8 24/05/2018 Put 12.000 0.000 0.000 0.000   0 0.605
BOQG19 24/05/2018 Call 12.010 0.000 0.000 0.000      
BOQG29 24/05/2018 Put 12.010 0.000 0.000 0.000      
BOQYQ8 24/05/2018 Call 12.250 0.000 0.000 0.000   0 0.320
BOQYR8 24/05/2018 Put 12.250 0.000 0.000 0.000   9 0.765
BOQG39 24/05/2018 Call 12.260 0.000 0.000 0.000      
BOQG49 24/05/2018 Put 12.260 0.000 0.000 0.000      
BOQZE8 24/05/2018 Call 12.500 0.000 0.000 0.000   553 0.220
BOQZF8 24/05/2018 Put 12.500 0.000 0.000 0.000   0 0.940
BOQZ68 24/05/2018 Call 12.750 0.000 0.000 0.000   145 0.150
BOQZ78 24/05/2018 Put 12.750 0.000 0.000 0.000   0 1.140
BOQZG8 24/05/2018 Call 13.000 0.000 0.000 0.000   0 0.100
BOQZH8 24/05/2018 Put 13.000 0.000 0.000 0.000   120 1.355
BOQYS8 24/05/2018 Call 13.250 0.000 0.000 0.000   0 0.065
BOQYT8 24/05/2018 Put 13.250 0.000 0.000 0.000   0 1.580
BOQZ28 24/05/2018 Call 13.500 0.000 0.000 0.000   0 0.040
BOQZ38 24/05/2018 Put 13.500 0.000 0.000 0.000   0 1.810
BOQYZ8 24/05/2018 Call 13.750 0.000 0.000 0.000   0 0.025
BOQZ18 24/05/2018 Put 13.750 0.000 0.000 0.000   0 2.050
BOQZI8 24/05/2018 Call 14.000 0.000 0.000 0.000   0 0.015
BOQZJ8 24/05/2018 Put 14.000 0.000 0.000 0.000   0 2.295
BOQZA8 24/05/2018 Call 14.250 0.000 0.000 0.000   0 0.008
BOQZB8 24/05/2018 Put 14.250 0.000 0.000 0.000   0 2.540
BOQZ48 24/05/2018 Call 14.500 0.000 0.000 0.000   0 0.005
BOQZ58 24/05/2018 Put 14.500 0.000 0.000 0.000   0 2.785
BOQZV8 24/05/2018 Call 14.750 0.000 0.000 0.000   0 0.003
BOQZW8 24/05/2018 Put 14.750 0.000 0.000 0.000   0 3.030
BOQB19 24/05/2018 Call 15.000 0.000 0.000 0.000   0 0.002
BOQB29 24/05/2018 Put 15.000 0.000 0.000 0.000   0 3.280
BOQYI8 28/06/2018 Call 0.010 0.000 0.000 0.000   0 11.735
BOQNL8 28/06/2018 Call 9.690 0.000 0.000 0.000   0 2.420
BOQNM8 28/06/2018 Put 9.690 0.000 0.000 0.000   0 0.080
BOQMK8 28/06/2018 Call 9.940 0.000 0.000 0.000   0 2.175
BOQML8 28/06/2018 Put 9.940 0.000 0.000 0.000   0 0.100
BOQMY8 28/06/2018 Call 10.190 0.000 0.000 0.000   0 1.930
BOQMZ8 28/06/2018 Put 10.190 0.000 0.000 0.000   0 0.125
BOQMS8 28/06/2018 Call 10.430 0.000 0.000 0.000   0 1.705
BOQMT8 28/06/2018 Put 10.430 0.000 0.000 0.000   0 0.155
BOQME8 28/06/2018 Call 10.680 0.000 0.000 0.000   0 1.475
BOQMF8 28/06/2018 Put 10.680 0.000 0.000 0.000   0 0.195
BOQMM8 28/06/2018 Call 10.930 0.000 0.000 0.000   0 1.255
BOQMN8 28/06/2018 Put 10.930 0.000 0.000 0.000   0 0.250
BOQMW8 28/06/2018 Call 11.180 0.000 0.000 0.000   0 1.045
BOQMX8 28/06/2018 Put 11.180 0.000 0.000 0.000   0 0.315
BOQB39 28/06/2018 Call 11.190 0.000 0.000 0.000   0 0.865
BOQB49 28/06/2018 Put 11.190 0.000 0.000 0.000   0 0.315
BOQMI8 28/06/2018 Call 11.430 0.000 0.000 0.000   0 0.845
BOQMJ8 28/06/2018 Put 11.430 0.000 0.000 0.000   0 0.395
BOQB59 28/06/2018 Call 11.440 0.000 0.000 0.000   0 0.700
BOQB69 28/06/2018 Put 11.440 0.000 0.000 0.000   60 0.395
BOQMC8 28/06/2018 Call 11.680 0.000 0.000 0.000   0 0.670
BOQMD8 28/06/2018 Put 11.680 0.000 0.000 0.000   0 0.500
BOQB79 28/06/2018 Call 11.690 0.000 0.000 0.000   0 0.555
BOQB89 28/06/2018 Put 11.690 0.000 0.000 0.000   0 0.500
BOQMO8 28/06/2018 Call 11.930 0.000 0.000 0.000   0 0.515
BOQMP8 28/06/2018 Put 11.930 0.000 0.000 0.000   0 0.620
BOQFK9 28/06/2018 Call 11.940 0.000 0.000 0.000   0 0.430
BOQFL9 28/06/2018 Put 11.940 0.000 0.000 0.000   0 0.620
BOQMU8 28/06/2018 Call 12.170 0.000 0.000 0.000   0 0.390
BOQMV8 28/06/2018 Put 12.170 0.000 0.000 0.000   180 0.760
BOQFM9 28/06/2018 Call 12.180 0.000 0.000 0.000   0 0.325
BOQFN9 28/06/2018 Put 12.180 0.000 0.000 0.000   40 0.755
BOQMG8 28/06/2018 Call 12.420 0.000 0.000 0.000   0 0.280
BOQMH8 28/06/2018 Put 12.420 0.000 0.000 0.000   0 0.925
BOQQL8 28/06/2018 Call 12.430 0.000 0.000 0.000   362 0.240
BOQQM8 28/06/2018 Put 12.430 0.000 0.000 0.000   0 0.920
BOQMA8 28/06/2018 Call 12.670 0.000 0.000 0.000   0 0.200
BOQMB8 28/06/2018 Put 12.670 0.000 0.000 0.000   9 1.115
BOQN18 28/06/2018 Call 12.920 0.000 0.000 0.000   305 0.140
BOQN28 28/06/2018 Put 12.920 0.000 0.000 0.000   0 1.315
BOQVN8 28/06/2018 Call 12.930 0.000 0.000 0.000   0 0.125
BOQVO8 28/06/2018 Put 12.930 0.000 0.000 0.000   0 1.305
BOQMQ8 28/06/2018 Call 13.170 0.000 0.000 0.000   0 0.095
BOQMR8 28/06/2018 Put 13.170 0.000 0.000 0.000   0 1.530
BOQM88 28/06/2018 Call 13.420 0.000 0.000 0.000   0 0.065
BOQM98 28/06/2018 Put 13.420 0.000 0.000 0.000   0 1.755
BOQVH8 28/06/2018 Call 13.430 0.000 0.000 0.000   0 0.060
BOQVI8 28/06/2018 Put 13.430 0.000 0.000 0.000   0 1.740
BOQNP8 28/06/2018 Call 13.660 0.000 0.000 0.000   0 0.045
BOQNQ8 28/06/2018 Put 13.660 0.000 0.000 0.000   0 1.980
BOQP68 28/06/2018 Call 13.910 0.000 0.000 0.000   0 0.030
BOQP78 28/06/2018 Put 13.910 0.000 0.000 0.000   0 2.215
BOQR28 28/06/2018 Call 14.160 0.000 0.000 0.000   8 0.020
BOQR38 28/06/2018 Put 14.160 0.000 0.000 0.000   0 2.460
BOQS68 28/06/2018 Call 14.410 0.000 0.000 0.000   0 0.015
BOQS78 28/06/2018 Put 14.410 0.000 0.000 0.000   0 2.700
BOQTN8 28/06/2018 Call 14.660 0.000 0.000 0.000   0 0.008
BOQTO8 28/06/2018 Put 14.660 0.000 0.000 0.000   0 2.950
BOQV58 28/06/2018 Call 14.910 0.000 0.000 0.000   0 0.005
BOQV68 28/06/2018 Put 14.910 0.000 0.000 0.000   0 3.195
BOQW68 28/06/2018 Call 15.400 0.000 0.000 0.000   0 0.002
BOQW78 28/06/2018 Put 15.400 0.000 0.000 0.000   0 3.680
BOQET9 26/07/2018 Call 0.010 0.000 0.000 0.000   0 11.755
BOQFU9 26/07/2018 Call 10.000 0.000 0.000 0.000   0 2.120
BOQFV9 26/07/2018 Put 10.000 0.000 0.000 0.000   0 0.130
BOQF99 26/07/2018 Call 10.250 0.000 0.000 0.000   0 1.885
BOQFF9 26/07/2018 Put 10.250 0.000 0.000 0.000   0 0.160
BOQEN9 26/07/2018 Call 10.500 0.000 0.000 0.000   0 1.650
BOQEO9 26/07/2018 Put 10.500 0.000 0.000 0.000   0 0.200
BOQEP9 26/07/2018 Call 10.750 0.000 0.000 0.000   0 1.425
BOQEQ9 26/07/2018 Put 10.750 0.000 0.000 0.000   0 0.245
BOQE29 26/07/2018 Call 11.000 0.000 0.000 0.000   0 1.210
BOQE39 26/07/2018 Put 11.000 0.000 0.000 0.000   0 0.305
BOQDX9 26/07/2018 Call 11.250 0.000 0.000 0.000   0 1.005
BOQDY9 26/07/2018 Put 11.250 0.000 0.000 0.000   0 0.380
BOQDT9 26/07/2018 Call 11.500 0.000 0.000 0.000   0 0.820
BOQDU9 26/07/2018 Put 11.500 0.000 0.000 0.000   0 0.465
BOQEH9 26/07/2018 Call 11.750 0.000 0.000 0.000   0 0.650
BOQEI9 26/07/2018 Put 11.750 0.000 0.000 0.000   0 0.570
BOQE49 26/07/2018 Call 12.000 0.000 0.000 0.000   0 0.505
BOQE59 26/07/2018 Put 12.000 0.000 0.000 0.000   0 0.700
BOQDZ9 26/07/2018 Call 12.250 0.000 0.000 0.000   0 0.380
BOQE19 26/07/2018 Put 12.250 0.000 0.000 0.000   0 0.845
BOQDV9 26/07/2018 Call 12.500 0.000 0.000 0.000   70 0.285
BOQDW9 26/07/2018 Put 12.500 0.000 0.000 0.000   0 1.015
BOQEJ9 26/07/2018 Call 12.750 0.000 0.000 0.000   0 0.210
BOQEK9 26/07/2018 Put 12.750 0.000 0.000 0.000   0 1.200
BOQE69 26/07/2018 Call 13.000 0.000 0.000 0.000   0 0.155
BOQE79 26/07/2018 Put 13.000 0.000 0.000 0.000   0 1.405
BOQEL9 26/07/2018 Call 13.250 0.000 0.000 0.000   0 0.110
BOQEM9 26/07/2018 Put 13.250 0.000 0.000 0.000   0 1.620
BOQER9 26/07/2018 Call 13.500 0.000 0.000 0.000   0 0.080
BOQES9 26/07/2018 Put 13.500 0.000 0.000 0.000   0 1.845
BOQEF9 26/07/2018 Call 13.750 0.000 0.000 0.000   0 0.060
BOQEG9 26/07/2018 Put 13.750 0.000 0.000 0.000   0 2.075
BOQE89 26/07/2018 Call 14.000 0.000 0.000 0.000   0 0.040
BOQE99 26/07/2018 Put 14.000 0.000 0.000 0.000   0 2.315
BOQF19 26/07/2018 Call 14.250 0.000 0.000 0.000   0 0.030
BOQF29 26/07/2018 Put 14.250 0.000 0.000 0.000   0 2.555
BOQYJ8 27/09/2018 Call 0.010 0.000 0.000 0.000   0 11.795
BOQFG9 27/09/2018 Call 10.190 0.000 0.000 0.000   0 1.955
BOQFH9 27/09/2018 Put 10.190 0.000 0.000 0.000   0 0.205
BOQD79 27/09/2018 Call 10.430 0.000 0.000 0.000   0 1.735
BOQD89 27/09/2018 Put 10.430 0.000 0.000 0.000   0 0.245
BOQDR9 27/09/2018 Call 10.680 0.000 0.000 0.000   0 1.515
BOQDS9 27/09/2018 Put 10.680 0.000 0.000 0.000   0 0.295
BOQVP8 27/09/2018 Call 10.930 0.000 0.000 0.000   0 1.305
BOQVQ8 27/09/2018 Put 10.930 0.000 0.000 0.000   0 0.355
BOQU88 27/09/2018 Call 11.180 0.000 0.000 0.000   0 1.110
BOQU98 27/09/2018 Put 11.180 0.000 0.000 0.000   0 0.430
BOQUG8 27/09/2018 Call 11.430 0.000 0.000 0.000   0 0.925
BOQUH8 27/09/2018 Put 11.430 0.000 0.000 0.000   0 0.515
BOQUA8 27/09/2018 Call 11.680 0.000 0.000 0.000   0 0.765
BOQUB8 27/09/2018 Put 11.680 0.000 0.000 0.000   0 0.615
BOQUI8 27/09/2018 Call 11.930 0.000 0.000 0.000   0 0.620
BOQUJ8 27/09/2018 Put 11.930 0.000 0.000 0.000   0 0.740
BOQFO9 27/09/2018 Call 11.940 0.000 0.000 0.000   0 0.590
BOQFP9 27/09/2018 Put 11.940 0.000 0.000 0.000   0 0.730
BOQU68 27/09/2018 Call 12.170 0.000 0.000 0.000   0 0.500
BOQU78 27/09/2018 Put 12.170 0.000 0.000 0.000   0 0.870
BOQFQ9 27/09/2018 Call 12.180 0.000 0.000 0.000   0 0.485
BOQFR9 27/09/2018 Put 12.180 0.000 0.000 0.000   0 0.855
BOQUE8 27/09/2018 Call 12.420 0.000 0.000 0.000   0 0.395
BOQUF8 27/09/2018 Put 12.420 0.000 0.000 0.000   0 1.025
BOQUC8 27/09/2018 Call 12.670 0.000 0.000 0.000   0 0.310
BOQUD8 27/09/2018 Put 12.670 0.000 0.000 0.000   20 1.200
BOQUK8 27/09/2018 Call 12.920 0.000 0.000 0.000   0 0.245
BOQUL8 27/09/2018 Put 12.920 0.000 0.000 0.000   0 1.390
BOQU28 27/09/2018 Call 13.170 0.000 0.000 0.000   0 0.190
BOQU38 27/09/2018 Put 13.170 0.000 0.000 0.000   0 1.590
BOQTX8 27/09/2018 Call 13.420 0.000 0.000 0.000   0 0.145
BOQTY8 27/09/2018 Put 13.420 0.000 0.000 0.000   0 1.805
BOQUO8 27/09/2018 Call 13.660 0.000 0.000 0.000   0 0.115
BOQUP8 27/09/2018 Put 13.660 0.000 0.000 0.000   0 2.015
BOQUM8 27/09/2018 Call 13.910 0.000 0.000 0.000   0 0.090
BOQUN8 27/09/2018 Put 13.910 0.000 0.000 0.000   0 2.245
BOQU48 27/09/2018 Call 14.160 0.000 0.000 0.000   0 0.070
BOQU58 27/09/2018 Put 14.160 0.000 0.000 0.000   0 2.480
BOQTZ8 27/09/2018 Call 14.410 0.000 0.000 0.000   8 0.055
BOQU18 27/09/2018 Put 14.410 0.000 0.000 0.000   0 2.720
BOQUQ8 27/09/2018 Call 14.660 0.000 0.000 0.000   0 0.040
BOQUR8 27/09/2018 Put 14.660 0.000 0.000 0.000   0 2.960
BOQV78 27/09/2018 Call 14.910 0.000 0.000 0.000   0 0.030
BOQV88 27/09/2018 Put 14.910 0.000 0.000 0.000   0 3.205
BOQW88 27/09/2018 Call 15.400 0.000 0.000 0.000   0 0.015
BOQW98 27/09/2018 Put 15.400 0.000 0.000 0.000   0 3.685
BOQCJ9 20/12/2018 Call 0.010 0.000 0.000 0.000   0 11.435
BOQFW9 20/12/2018 Call 10.000 0.000 0.000 0.000   0 2.135
BOQFX9 20/12/2018 Put 10.000 0.000 0.000 0.000   0 0.315
BOQFI9 20/12/2018 Call 10.250 0.000 0.000 0.000   0 1.905
BOQFJ9 20/12/2018 Put 10.250 0.000 0.000 0.000   0 0.375
BOQD99 20/12/2018 Call 10.500 0.000 0.000 0.000   0 1.680
BOQDK9 20/12/2018 Put 10.500 0.000 0.000 0.000   0 0.435
BOQBT9 20/12/2018 Call 10.750 0.000 0.000 0.000   0 1.470
BOQBU9 20/12/2018 Put 10.750 0.000 0.000 0.000   0 0.510
BOQCF9 20/12/2018 Call 11.000 0.000 0.000 0.000   0 1.270
BOQCG9 20/12/2018 Put 11.000 0.000 0.000 0.000   50 0.600
BOQBP9 20/12/2018 Call 11.250 0.000 0.000 0.000   0 1.080
BOQBQ9 20/12/2018 Put 11.250 0.000 0.000 0.000   0 0.695
BOQBI9 20/12/2018 Call 11.500 0.000 0.000 0.000   0 0.915
BOQBJ9 20/12/2018 Put 11.500 0.000 0.000 0.000   0 0.810
BOQBZ9 20/12/2018 Call 11.750 0.000 0.000 0.000   0 0.765
BOQC19 20/12/2018 Put 11.750 0.000 0.000 0.000   100 0.935
BOQCH9 20/12/2018 Call 12.000 0.000 0.000 0.000   0 0.635
BOQCI9 20/12/2018 Put 12.000 0.000 0.000 0.000   0 1.080
BOQBM9 20/12/2018 Call 12.250 0.000 0.000 0.000   0 0.520
BOQBO9 20/12/2018 Put 12.250 0.000 0.000 0.000   0 1.235
BOQBK9 20/12/2018 Call 12.500 0.000 0.000 0.000   0 0.425
BOQBL9 20/12/2018 Put 12.500 0.000 0.000 0.000   9 1.405
BOQC29 20/12/2018 Call 12.750 0.000 0.000 0.000   0 0.345
BOQC39 20/12/2018 Put 12.750 0.000 0.000 0.000   0 1.585
BOQC69 20/12/2018 Call 13.000 0.000 0.000 0.000   0 0.280
BOQC79 20/12/2018 Put 13.000 0.000 0.000 0.000   0 1.780
BOQBV9 20/12/2018 Call 13.250 0.000 0.000 0.000   0 0.230
BOQBW9 20/12/2018 Put 13.250 0.000 0.000 0.000   0 1.985
BOQC49 20/12/2018 Call 13.500 0.000 0.000 0.000   0 0.185
BOQC59 20/12/2018 Put 13.500 0.000 0.000 0.000   0 2.195
BOQBX9 20/12/2018 Call 13.750 0.000 0.000 0.000   0 0.150
BOQBY9 20/12/2018 Put 13.750 0.000 0.000 0.000   0 2.415
BOQC89 20/12/2018 Call 14.000 0.000 0.000 0.000   0 0.125
BOQC99 20/12/2018 Put 14.000 0.000 0.000 0.000   0 2.635
BOQBR9 20/12/2018 Call 14.250 0.000 0.000 0.000   0 0.100
BOQBS9 20/12/2018 Put 14.250 0.000 0.000 0.000   0 2.865
BOQCK9 20/12/2018 Call 14.500 0.000 0.000 0.000   0 0.080
BOQCL9 20/12/2018 Put 14.500 0.000 0.000 0.000   0 3.095

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.