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
QAN * 3.100 Down -0.100 3.090 3.110 3.200 3.200 3.080 27,570,488 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANYQ8 26/05/2016 Call 0.010 3.090 3.090 0.000   0 3.090
QANJQ9 26/05/2016 Call 2.500 0.600 0.600 0.000   0 0.600
QANJR9 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
QANJS9 26/05/2016 Call 2.600 0.505 0.505 0.000   0 0.505
QANJT9 26/05/2016 Put 2.600 0.000 0.000 0.000   0 0.000
QANJ69 26/05/2016 Call 2.700 0.405 0.405 0.000   0 0.405
QANJ79 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
QANIT9 26/05/2016 Call 2.800 0.305 0.305 0.000   0 0.305
QANIU9 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
QANXU8 26/05/2016 Call 2.900 0.210 0.210 0.000   0 0.210
QANXV8 26/05/2016 Put 2.900 0.002 0.002 0.000   0 0.002
QANYG8 26/05/2016 Call 3.000 0.125 0.125 0.000   0 0.125
QANYH8 26/05/2016 Put 3.000 0.015 0.015 0.010 100 0 0.015
QANXW8 26/05/2016 Call 3.100 0.055 0.055 0.045 400 0 0.055
QANXY8 26/05/2016 Put 3.100 0.050 0.050 0.045 100 0 0.050
QANYI8 26/05/2016 Call 3.200 0.025 0.025 0.000 77 0 0.025
QANYJ8 26/05/2016 Put 3.200 0.120 0.120 0.000 50 0 0.120
QANXZ8 26/05/2016 Call 3.300 0.009 0.009 0.000   0 0.009
QANY18 26/05/2016 Put 3.300 0.210 0.210 0.210 300 0 0.210
QANYE8 26/05/2016 Call 3.400 0.005 0.005 0.003 50 0 0.005
QANYF8 26/05/2016 Put 3.400 0.305 0.305 0.310 227 0 0.305
QANY48 26/05/2016 Call 3.500 0.003 0.003 0.008 50 0 0.003
QANY58 26/05/2016 Put 3.500 0.400 0.400 0.000   0 0.400
QANYK8 26/05/2016 Call 3.600 0.002 0.002 0.000   0 0.002
QANYL8 26/05/2016 Put 3.600 0.500 0.500 0.000   0 0.500
QANY28 26/05/2016 Call 3.700 0.001 0.001 0.000   0 0.001
QANY38 26/05/2016 Put 3.700 0.600 0.600 0.000   0 0.600
QANYC8 26/05/2016 Call 3.800 0.001 0.001 0.000   0 0.001
QANYD8 26/05/2016 Put 3.800 0.700 0.700 0.000   0 0.700
QANYA8 26/05/2016 Call 3.900 0.000 0.000 0.000   0 0.000
QANYB8 26/05/2016 Put 3.900 0.800 0.800 0.000   0 0.800
QANYM8 26/05/2016 Call 4.000 0.000 0.000 0.000   0 0.000
QANYN8 26/05/2016 Put 4.000 0.900 0.900 0.000   0 0.900
QANY88 26/05/2016 Call 4.100 0.000 0.000 0.000   0 0.000
QANY98 26/05/2016 Put 4.100 1.000 1.000 0.000   0 1.000
QANYO8 26/05/2016 Call 4.200 0.000 0.000 0.000   0 0.000
QANYP8 26/05/2016 Put 4.200 1.100 1.100 0.000   0 1.100
QANY68 26/05/2016 Call 4.300 0.000 0.000 0.000   0 0.000
QANY78 26/05/2016 Put 4.300 1.200 1.200 0.000   0 1.200
QANE79 26/05/2016 Call 4.310 0.000 0.000 0.000   0 0.000
QANE69 26/05/2016 Put 4.310 1.210 1.210 0.000   0 1.210
QANYT8 26/05/2016 Call 4.400 0.000 0.000 0.000   0 0.000
QANYU8 26/05/2016 Put 4.400 1.300 1.300 0.000   0 1.300
QANE89 26/05/2016 Call 4.410 0.000 0.000 0.000   0 0.000
QANE99 26/05/2016 Put 4.410 1.310 1.310 0.000   0 1.310
QANYR8 26/05/2016 Call 4.500 0.000 0.000 0.000   0 0.000
QANYS8 26/05/2016 Put 4.500 1.400 1.400 0.000   0 1.400
QANEG9 26/05/2016 Call 4.510 0.000 0.000 0.000   0 0.000
QANEF9 26/05/2016 Put 4.510 1.410 1.410 0.000   0 1.410
QANYV8 26/05/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANYW8 26/05/2016 Put 4.600 1.500 1.500 0.000   0 1.500
QANZY8 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANB19 26/05/2016 Put 4.700 1.600 1.600 0.000   0 1.600
QANBH9 26/05/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANBI9 26/05/2016 Put 4.800 1.700 1.700 0.000   0 1.700
QANGN9 26/05/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGO9 26/05/2016 Put 4.900 1.800 1.800 0.000   0 1.800
QANPV8 23/06/2016 Call 0.010 3.095 3.095 0.000   0 3.095
QANJH9 23/06/2016 Call 1.100 2.000 2.000 0.000   0 2.000
QANJI9 23/06/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANJ99 23/06/2016 Call 1.500 1.605 1.605 0.000   0 1.605
QANJA9 23/06/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANVX7 23/06/2016 Call 1.700 1.410 1.410 0.000   0 1.410
QANVY7 23/06/2016 Put 1.700 0.000 0.000 0.000   0 0.000
QANVP7 23/06/2016 Call 1.800 1.310 1.310 0.000   0 1.310
QANVQ7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANVZ7 23/06/2016 Call 1.900 1.210 1.210 0.000   0 1.210
QANW17 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
QANVN7 23/06/2016 Call 2.000 1.110 1.110 0.000   0 1.110
QANVO7 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANVT7 23/06/2016 Call 2.200 0.910 0.910 0.000   0 0.910
QANVU7 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
QANQ58 23/06/2016 Call 2.310 0.805 0.805 0.000   0 0.805
QANQ68 23/06/2016 Put 2.310 0.001 0.001 0.000   0 0.001
QANVR7 23/06/2016 Call 2.410 0.705 0.705 0.000   0 0.705
QANVS7 23/06/2016 Put 2.410 0.002 0.002 0.000   0 0.002
QANNM8 23/06/2016 Call 2.510 0.610 0.610 0.000   0 0.610
QANNN8 23/06/2016 Put 2.510 0.006 0.006 0.000   0 0.006
QANW27 23/06/2016 Call 2.610 0.515 0.515 0.000   0 0.515
QANW37 23/06/2016 Put 2.610 0.010 0.010 0.000   0 0.010
QANNS8 23/06/2016 Call 2.710 0.425 0.425 0.000   0 0.425
QANNT8 23/06/2016 Put 2.710 0.020 0.020 0.000   0 0.020
QANW47 23/06/2016 Call 2.810 0.340 0.340 0.000   0 0.340
QANW57 23/06/2016 Put 2.810 0.035 0.035 0.000   0 0.035
QANNQ8 23/06/2016 Call 2.910 0.260 0.260 0.000   0 0.260
QANNR8 23/06/2016 Put 2.910 0.060 0.060 0.000   0 0.060
QANVV7 23/06/2016 Call 3.010 0.190 0.190 0.000   0 0.190
QANVW7 23/06/2016 Put 3.010 0.095 0.095 0.090 75 0 0.095
QANNU8 23/06/2016 Call 3.110 0.130 0.130 0.130 45 0 0.130
QANNV8 23/06/2016 Put 3.110 0.140 0.140 0.000   0 0.140
QANW77 23/06/2016 Call 3.210 0.085 0.085 0.085 135 0 0.085
QANW87 23/06/2016 Put 3.210 0.195 0.195 0.000 9,040 0 0.195
QANNO8 23/06/2016 Call 3.310 0.055 0.055 0.065 10,140 0 0.055
QANNP8 23/06/2016 Put 3.310 0.265 0.265 0.255 200 0 0.265
QANWX7 23/06/2016 Call 3.410 0.030 0.030 0.040 1,000 0 0.030
QANWY7 23/06/2016 Put 3.410 0.345 0.345 0.000 9,140 0 0.345
QANIO9 23/06/2016 Call 3.420 0.030 0.030 0.000   0 0.030
QANIN9 23/06/2016 Put 3.420 0.355 0.355 0.345 200 0 0.355
QANNY8 23/06/2016 Call 3.510 0.020 0.020 0.000   0 0.020
QANNZ8 23/06/2016 Put 3.510 0.435 0.435 0.000   0 0.435
QANZ87 23/06/2016 Call 3.610 0.010 0.010 0.000   0 0.010
QANZ97 23/06/2016 Put 3.610 0.525 0.525 0.000   0 0.525
QANP18 23/06/2016 Call 3.710 0.005 0.005 0.000   0 0.005
QANP28 23/06/2016 Put 3.710 0.620 0.620 0.000   0 0.620
QANCH8 23/06/2016 Call 3.810 0.002 0.002 0.000   0 0.002
QANCI8 23/06/2016 Put 3.810 0.715 0.715 0.000   0 0.715
QANNW8 23/06/2016 Call 3.910 0.001 0.001 0.000   0 0.001
QANNX8 23/06/2016 Put 3.910 0.815 0.815 0.000   0 0.815
QANF28 23/06/2016 Call 4.010 0.000 0.000 0.000   0 0.000
QANF38 23/06/2016 Put 4.010 0.915 0.915 0.000   0 0.915
QANQD8 23/06/2016 Call 4.110 0.000 0.000 0.000   0 0.000
QANQE8 23/06/2016 Put 4.110 1.015 1.015 0.000   0 1.015
QANEI9 23/06/2016 Call 4.120 0.000 0.000 0.000   0 0.000
QANEH9 23/06/2016 Put 4.120 1.020 1.020 0.000   0 1.020
QANI38 23/06/2016 Call 4.210 0.000 0.000 0.000   0 0.000
QANI48 23/06/2016 Put 4.210 1.115 1.115 0.000   0 1.115
QANEJ9 23/06/2016 Call 4.220 0.000 0.000 0.000   0 0.000
QANEK9 23/06/2016 Put 4.220 1.120 1.120 0.000   0 1.120
QANQL8 23/06/2016 Call 4.310 0.000 0.000 0.000   0 0.000
QANQM8 23/06/2016 Put 4.310 1.210 1.210 0.000   0 1.210
QANES9 23/06/2016 Call 4.320 0.000 0.000 0.000   0 0.000
QANER9 23/06/2016 Put 4.320 1.220 1.220 0.000   0 1.220
QANLI8 23/06/2016 Call 4.410 0.000 0.000 0.000   0 0.000
QANLJ8 23/06/2016 Put 4.410 1.310 1.310 0.000   0 1.310
QANET9 23/06/2016 Call 4.420 0.000 0.000 0.000   0 0.000
QANEU9 23/06/2016 Put 4.420 1.320 1.320 0.000   0 1.320
QANR28 23/06/2016 Call 4.510 0.000 0.000 0.000   0 0.000
QANR38 23/06/2016 Put 4.510 1.410 1.410 0.000   0 1.410
QANEW9 23/06/2016 Call 4.520 0.000 0.000 0.000   0 0.000
QANEV9 23/06/2016 Put 4.520 1.415 1.415 0.000   0 1.415
QANSV8 23/06/2016 Call 4.610 0.000 0.000 0.000   0 0.000
QANSW8 23/06/2016 Put 4.610 1.510 1.510 0.000   0 1.510
QANWD8 23/06/2016 Call 4.710 0.000 0.000 0.000   0 0.000
QANWE8 23/06/2016 Put 4.710 1.610 1.610 0.000   0 1.610
QANBJ9 23/06/2016 Call 4.810 0.000 0.000 0.000   0 0.000
QANBK9 23/06/2016 Put 4.810 1.710 1.710 0.000   0 1.710
QANGP9 23/06/2016 Call 4.910 0.000 0.000 0.000   0 0.000
QANGQ9 23/06/2016 Put 4.910 1.810 1.810 0.000   0 1.810
QANCU9 28/07/2016 Call 0.010 3.100 3.100 0.000   0 3.100
QANJW9 28/07/2016 Call 2.500 0.650 0.650 0.000   0 0.650
QANJX9 28/07/2016 Put 2.500 0.020 0.020 0.000   0 0.020
QANJU9 28/07/2016 Call 2.600 0.555 0.555 0.000   0 0.555
QANJV9 28/07/2016 Put 2.600 0.035 0.035 0.000   0 0.035
QANJ89 28/07/2016 Call 2.700 0.465 0.465 0.000   0 0.465
QANJB9 28/07/2016 Put 2.700 0.055 0.055 0.000   0 0.055
QANIV9 28/07/2016 Call 2.800 0.385 0.385 0.000   0 0.385
QANIW9 28/07/2016 Put 2.800 0.075 0.075 0.000   0 0.075
QANI29 28/07/2016 Call 2.900 0.310 0.310 0.000   0 0.310
QANI39 28/07/2016 Put 2.900 0.105 0.105 0.090 150 0 0.105
QANEN9 28/07/2016 Call 3.000 0.245 0.245 0.000   0 0.245
QANEO9 28/07/2016 Put 3.000 0.140 0.140 0.000   0 0.140
QANBW9 28/07/2016 Call 3.100 0.190 0.190 0.000   0 0.190
QANBX9 28/07/2016 Put 3.100 0.185 0.185 0.000   0 0.185
QANCI9 28/07/2016 Call 3.200 0.140 0.140 0.000 2,000 0 0.140
QANCJ9 28/07/2016 Put 3.200 0.240 0.240 0.000   0 0.240
QANBU9 28/07/2016 Call 3.300 0.105 0.105 0.000   0 0.105
QANBV9 28/07/2016 Put 3.300 0.305 0.305 0.000   0 0.305
QANCG9 28/07/2016 Call 3.400 0.075 0.075 0.000   0 0.075
QANCH9 28/07/2016 Put 3.400 0.375 0.375 0.000   0 0.375
QANIQ9 28/07/2016 Call 3.410 0.075 0.075 0.000   0 0.075
QANIP9 28/07/2016 Put 3.410 0.380 0.380 0.000   0 0.380
QANBY9 28/07/2016 Call 3.500 0.055 0.055 0.000   0 0.055
QANBZ9 28/07/2016 Put 3.500 0.450 0.450 0.000   0 0.450
QANCK9 28/07/2016 Call 3.600 0.040 0.040 0.000   0 0.040
QANCL9 28/07/2016 Put 3.600 0.535 0.535 0.000   0 0.535
QANC19 28/07/2016 Call 3.700 0.025 0.025 0.000 1,000 0 0.025
QANC29 28/07/2016 Put 3.700 0.625 0.625 0.000   0 0.625
QANCM9 28/07/2016 Call 3.800 0.020 0.020 0.000   0 0.020
QANCN9 28/07/2016 Put 3.800 0.715 0.715 0.000   0 0.715
QANC39 28/07/2016 Call 3.900 0.015 0.015 0.000   0 0.015
QANC49 28/07/2016 Put 3.900 0.810 0.810 0.000   0 0.810
QANCQ9 28/07/2016 Call 4.000 0.009 0.009 0.000   0 0.009
QANCR9 28/07/2016 Put 4.000 0.905 0.905 0.000   0 0.905
QANC59 28/07/2016 Call 4.100 0.006 0.006 0.000   0 0.006
QANC69 28/07/2016 Put 4.100 1.005 1.005 0.000   0 1.005
QANCO9 28/07/2016 Call 4.200 0.004 0.004 0.000   0 0.004
QANCP9 28/07/2016 Put 4.200 1.105 1.105 0.000   0 1.105
QANC79 28/07/2016 Call 4.300 0.002 0.002 0.000   0 0.002
QANC89 28/07/2016 Put 4.300 1.200 1.200 0.000   0 1.200
QANCS9 28/07/2016 Call 4.400 0.002 0.002 0.000   0 0.002
QANCT9 28/07/2016 Put 4.400 1.300 1.300 0.000   0 1.300
QANC99 28/07/2016 Call 4.500 0.001 0.001 0.000   0 0.001
QANCF9 28/07/2016 Put 4.500 1.400 1.400 0.000   0 1.400
QANCV9 28/07/2016 Call 4.600 0.001 0.001 0.000   0 0.001
QANCW9 28/07/2016 Put 4.600 1.500 1.500 0.000   0 1.500
QANCX9 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANCY9 28/07/2016 Put 4.700 1.600 1.600 0.000   0 1.600
QANEZ9 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF19 28/07/2016 Put 4.800 1.700 1.700 0.000   0 1.700
QANGR9 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGS9 28/07/2016 Put 4.900 1.800 1.800 0.000   0 1.800
QANE59 25/08/2016 Call 0.010 3.105 3.105 0.000   0 3.105
QANJY9 25/08/2016 Call 2.500 0.660 0.660 0.000   0 0.660
QANJZ9 25/08/2016 Put 2.500 0.045 0.045 0.000   0 0.045
QANK19 25/08/2016 Call 2.600 0.575 0.575 0.000   0 0.575
QANK29 25/08/2016 Put 2.600 0.060 0.060 0.000   0 0.060
QANJC9 25/08/2016 Call 2.700 0.495 0.495 0.000   0 0.495
QANJD9 25/08/2016 Put 2.700 0.080 0.080 0.000   0 0.080
QANIX9 25/08/2016 Call 2.800 0.420 0.420 0.000   0 0.420
QANIY9 25/08/2016 Put 2.800 0.105 0.105 0.000   0 0.105
QANI49 25/08/2016 Call 2.900 0.350 0.350 0.000   0 0.350
QANI59 25/08/2016 Put 2.900 0.135 0.135 0.000   0 0.135
QANEP9 25/08/2016 Call 3.000 0.285 0.285 0.000   0 0.285
QANEQ9 25/08/2016 Put 3.000 0.170 0.170 0.000   0 0.170
QANEL9 25/08/2016 Call 3.100 0.225 0.225 0.000   0 0.225
QANEM9 25/08/2016 Put 3.100 0.215 0.215 0.000   0 0.215
QANDQ9 25/08/2016 Call 3.200 0.180 0.180 0.000   0 0.180
QANDR9 25/08/2016 Put 3.200 0.270 0.270 0.000   0 0.270
QANCZ9 25/08/2016 Call 3.300 0.140 0.140 0.000   0 0.140
QAND19 25/08/2016 Put 3.300 0.330 0.330 0.000   0 0.330
QANDO9 25/08/2016 Call 3.400 0.110 0.110 0.000   0 0.110
QANDP9 25/08/2016 Put 3.400 0.400 0.400 0.000   0 0.400
QAND49 25/08/2016 Call 3.500 0.085 0.085 0.000   0 0.085
QAND59 25/08/2016 Put 3.500 0.470 0.470 0.000   0 0.470
QANE39 25/08/2016 Call 3.600 0.065 0.065 0.000   0 0.065
QANE49 25/08/2016 Put 3.600 0.550 0.550 0.000   0 0.550
QAND69 25/08/2016 Call 3.700 0.045 0.045 0.000   0 0.045
QAND79 25/08/2016 Put 3.700 0.635 0.635 0.000   0 0.635
QANE19 25/08/2016 Call 3.800 0.035 0.035 0.000   0 0.035
QANE29 25/08/2016 Put 3.800 0.725 0.725 0.000   0 0.725
QANDM9 25/08/2016 Call 3.900 0.025 0.025 0.000   0 0.025
QANDN9 25/08/2016 Put 3.900 0.815 0.815 0.000   0 0.815
QANDS9 25/08/2016 Call 4.000 0.020 0.020 0.000   0 0.020
QANDT9 25/08/2016 Put 4.000 0.910 0.910 0.000   0 0.910
QAND89 25/08/2016 Call 4.100 0.015 0.015 0.000   0 0.015
QAND99 25/08/2016 Put 4.100 1.005 1.005 0.000   0 1.005
QANDU9 25/08/2016 Call 4.200 0.009 0.009 0.000   0 0.009
QANDV9 25/08/2016 Put 4.200 1.100 1.100 0.000   0 1.100
QANDK9 25/08/2016 Call 4.300 0.006 0.006 0.000   0 0.006
QANDL9 25/08/2016 Put 4.300 1.200 1.200 0.000   0 1.200
QANDW9 25/08/2016 Call 4.400 0.004 0.004 0.000   0 0.004
QANDX9 25/08/2016 Put 4.400 1.300 1.300 0.000   0 1.300
QAND29 25/08/2016 Call 4.500 0.003 0.003 0.000   0 0.003
QAND39 25/08/2016 Put 4.500 1.400 1.400 0.000   0 1.400
QANDY9 25/08/2016 Call 4.600 0.002 0.002 0.000   0 0.002
QANDZ9 25/08/2016 Put 4.600 1.500 1.500 0.000   0 1.500
QANEX9 25/08/2016 Call 4.700 0.001 0.001 0.000   0 0.001
QANEY9 25/08/2016 Put 4.700 1.600 1.600 0.000   0 1.600
QANF29 25/08/2016 Call 4.800 0.001 0.001 0.000   0 0.001
QANF39 25/08/2016 Put 4.800 1.700 1.700 0.000   0 1.700
QANGT9 25/08/2016 Call 4.900 0.001 0.001 0.000   0 0.001
QANGU9 25/08/2016 Put 4.900 1.800 1.800 0.000   0 1.800
QANVR8 29/09/2016 Call 0.010 3.110 3.110 0.000   0 3.110
QANEM8 29/09/2016 Call 2.200 0.960 0.960 0.000   0 0.960
QANEN8 29/09/2016 Put 2.200 0.025 0.025 0.000   0 0.025
QANEK8 29/09/2016 Call 2.410 0.775 0.775 0.000   0 0.775
QANEL8 29/09/2016 Put 2.410 0.055 0.055 0.000   0 0.055
QANK39 29/09/2016 Call 2.510 0.690 0.690 0.000   0 0.690
QANK49 29/09/2016 Put 2.510 0.075 0.075 0.000   0 0.075
QANEQ8 29/09/2016 Call 2.610 0.610 0.610 0.000   0 0.610
QANER8 29/09/2016 Put 2.610 0.100 0.100 0.000   0 0.100
QANJE9 29/09/2016 Call 2.710 0.535 0.535 0.000   0 0.535
QANJF9 29/09/2016 Put 2.710 0.130 0.130 0.000   0 0.130
QANEW8 29/09/2016 Call 2.810 0.460 0.460 0.000   0 0.460
QANEX8 29/09/2016 Put 2.810 0.160 0.160 0.000   0 0.160
QANVW8 29/09/2016 Call 2.910 0.395 0.395 0.000   0 0.395
QANVX8 29/09/2016 Put 2.910 0.190 0.190 0.000   0 0.190
QANEI8 29/09/2016 Call 3.010 0.335 0.335 0.000   0 0.335
QANEJ8 29/09/2016 Put 3.010 0.230 0.230 0.000   0 0.230
QANUY8 29/09/2016 Call 3.110 0.280 0.280 0.000   0 0.280
QANUZ8 29/09/2016 Put 3.110 0.275 0.275 0.000   0 0.275
QANEU8 29/09/2016 Call 3.210 0.235 0.235 0.000   0 0.235
QANEV8 29/09/2016 Put 3.210 0.325 0.325 0.000   0 0.325
QANV78 29/09/2016 Call 3.310 0.195 0.195 0.000   0 0.195
QANV88 29/09/2016 Put 3.310 0.385 0.385 0.000   0 0.385
QANEO8 29/09/2016 Call 3.410 0.160 0.160 0.000   0 0.160
QANEP8 29/09/2016 Put 3.410 0.450 0.450 0.000   0 0.450
QANV38 29/09/2016 Call 3.510 0.130 0.130 0.000   0 0.130
QANV48 29/09/2016 Put 3.510 0.515 0.515 0.000   0 0.515
QANES8 29/09/2016 Call 3.610 0.105 0.105 0.000   0 0.105
QANET8 29/09/2016 Put 3.610 0.595 0.595 0.000   0 0.595
QANV58 29/09/2016 Call 3.710 0.085 0.085 0.000   0 0.085
QANV68 29/09/2016 Put 3.710 0.670 0.670 0.000   0 0.670
QANEG8 29/09/2016 Call 3.810 0.065 0.065 0.000   0 0.065
QANEH8 29/09/2016 Put 3.810 0.755 0.755 0.000   0 0.755
QANV18 29/09/2016 Call 3.910 0.055 0.055 0.000   0 0.055
QANV28 29/09/2016 Put 3.910 0.845 0.845 0.000   0 0.845
QANF48 29/09/2016 Call 4.010 0.045 0.045 0.000   0 0.045
QANF58 29/09/2016 Put 4.010 0.935 0.935 0.000   0 0.935
QANUU8 29/09/2016 Call 4.110 0.035 0.035 0.000   0 0.035
QANUV8 29/09/2016 Put 4.110 1.025 1.025 0.000   0 1.025
QANI58 29/09/2016 Call 4.210 0.025 0.025 0.000   0 0.025
QANI68 29/09/2016 Put 4.210 1.120 1.120 0.000   0 1.120
QANUW8 29/09/2016 Call 4.310 0.020 0.020 0.000   0 0.020
QANUX8 29/09/2016 Put 4.310 1.220 1.220 0.000   0 1.220
QANLK8 29/09/2016 Call 4.410 0.015 0.015 0.000   0 0.015
QANLL8 29/09/2016 Put 4.410 1.315 1.315 0.000   0 1.315
QANUS8 29/09/2016 Call 4.510 0.015 0.015 0.000   0 0.015
QANUT8 29/09/2016 Put 4.510 1.415 1.415 0.000   0 1.415
QANR48 29/09/2016 Call 4.610 0.010 0.010 0.000   0 0.010
QANR58 29/09/2016 Put 4.610 1.510 1.510 0.000   0 1.510
QANWF8 29/09/2016 Call 4.710 0.008 0.008 0.000   0 0.008
QANWG8 29/09/2016 Put 4.710 1.610 1.610 0.000   0 1.610
QANBL9 29/09/2016 Call 4.810 0.006 0.006 0.000   0 0.006
QANBM9 29/09/2016 Put 4.810 1.710 1.710 0.000   0 1.710
QANGV9 29/09/2016 Call 4.910 0.005 0.005 0.000   0 0.005
QANGW9 29/09/2016 Put 4.910 1.810 1.810 0.000   0 1.810
QANLA9 27/10/2016 Call 0.010 3.120 3.120 0.000   0 3.120
QANLB9 27/10/2016 Call 2.500 0.720 0.720 0.000   0 0.720
QANLC9 27/10/2016 Put 2.500 0.085 0.085 0.000   0 0.085
QANKV9 27/10/2016 Call 2.600 0.625 0.625 0.000   0 0.625
QANKW9 27/10/2016 Put 2.600 0.115 0.115 0.000   0 0.115
QANKL9 27/10/2016 Call 2.700 0.555 0.555 0.000   0 0.555
QANKM9 27/10/2016 Put 2.700 0.145 0.145 0.000   0 0.145
QANL69 27/10/2016 Call 2.800 0.485 0.485 0.000   0 0.485
QANL79 27/10/2016 Put 2.800 0.175 0.175 0.000   0 0.175
QANKF9 27/10/2016 Call 2.900 0.425 0.425 0.000   0 0.425
QANKG9 27/10/2016 Put 2.900 0.210 0.210 0.000   0 0.210
QANKX9 27/10/2016 Call 3.000 0.365 0.365 0.000   0 0.365
QANKY9 27/10/2016 Put 3.000 0.245 0.245 0.000   0 0.245
QANKH9 27/10/2016 Call 3.100 0.305 0.305 0.000   0 0.305
QANKI9 27/10/2016 Put 3.100 0.290 0.290 0.000   0 0.290
QANKT9 27/10/2016 Call 3.200 0.260 0.260 0.000   0 0.260
QANKU9 27/10/2016 Put 3.200 0.340 0.340 0.000   0 0.340
QANKJ9 27/10/2016 Call 3.300 0.220 0.220 0.000   0 0.220
QANKK9 27/10/2016 Put 3.300 0.395 0.395 0.000   0 0.395
QANKZ9 27/10/2016 Call 3.400 0.180 0.180 0.000   0 0.180
QANL19 27/10/2016 Put 3.400 0.455 0.455 0.000   0 0.455
QANKN9 27/10/2016 Call 3.500 0.150 0.150 0.000   0 0.150
QANKO9 27/10/2016 Put 3.500 0.525 0.525 0.000   0 0.525
QANL89 27/10/2016 Call 3.600 0.125 0.125 0.000   0 0.125
QANL99 27/10/2016 Put 3.600 0.595 0.595 0.000   0 0.595
QANKR9 27/10/2016 Call 3.700 0.100 0.100 0.000   0 0.100
QANKS9 27/10/2016 Put 3.700 0.670 0.670 0.000   0 0.670
QANL29 27/10/2016 Call 3.800 0.085 0.085 0.000   0 0.085
QANL39 27/10/2016 Put 3.800 0.755 0.755 0.000   0 0.755
QANKP9 27/10/2016 Call 3.900 0.065 0.065 0.000   0 0.065
QANKQ9 27/10/2016 Put 3.900 0.840 0.840 0.000   0 0.840
QANL49 27/10/2016 Call 4.000 0.055 0.055 0.000   0 0.055
QANL59 27/10/2016 Put 4.000 0.930 0.930 0.000   0 0.930
QANLD9 27/10/2016 Call 4.100 0.045 0.045 0.000   0 0.045
QANLE9 27/10/2016 Put 4.100 1.025 1.025 0.000   0 1.025
QANZV8 22/12/2016 Call 0.010 3.130 3.130 0.000   0 3.130
QANV49 22/12/2016 Call 1.000 2.110 2.110 0.000   0 2.110
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 2.015 2.015 0.000   0 2.015
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 1.915 1.915 0.000   0 1.915
QANV79 22/12/2016 Put 1.200 0.001 0.001 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 1.720 1.720 0.000   0 1.720
QANVB9 22/12/2016 Put 1.400 0.002 0.002 0.000   0 0.002
QANVK9 22/12/2016 Call 1.500 1.620 1.620 0.000   0 1.620
QANVL9 22/12/2016 Put 1.500 0.004 0.004 0.000   0 0.004
QANXI8 22/12/2016 Call 1.600 1.525 1.525 0.000   0 1.525
QANXJ8 22/12/2016 Put 1.600 0.007 0.007 0.000   0 0.007
QANXL8 22/12/2016 Call 1.800 1.335 1.335 0.000   0 1.335
QANXK8 22/12/2016 Put 1.800 0.015 0.015 0.000   0 0.015
QANXM8 22/12/2016 Call 2.000 1.155 1.155 0.000   0 1.155
QANXN8 22/12/2016 Put 2.000 0.030 0.030 0.000   0 0.030
QANQ78 22/12/2016 Call 2.200 0.975 0.975 0.000   0 0.975
QANQ88 22/12/2016 Put 2.200 0.055 0.055 0.000   0 0.055
QANPL8 22/12/2016 Call 2.410 0.805 0.805 0.810 30 0 0.805
QANPM8 22/12/2016 Put 2.410 0.095 0.095 0.000   0 0.095
QANK59 22/12/2016 Call 2.510 0.725 0.725 0.000   0 0.725
QANK69 22/12/2016 Put 2.510 0.115 0.115 0.000   0 0.115
QANPP8 22/12/2016 Call 2.610 0.650 0.650 0.000   0 0.650
QANPQ8 22/12/2016 Put 2.610 0.140 0.140 0.000   0 0.140
QANJG9 22/12/2016 Call 2.710 0.585 0.585 0.000   0 0.585
QANJJ9 22/12/2016 Put 2.710 0.170 0.170 0.000   0 0.170
QANPN8 22/12/2016 Call 2.810 0.520 0.520 0.000   0 0.520
QANPO8 22/12/2016 Put 2.810 0.205 0.205 0.000   0 0.205
QANI69 22/12/2016 Call 2.910 0.455 0.455 0.000   0 0.455
QANI79 22/12/2016 Put 2.910 0.245 0.245 0.000   0 0.245
QANPT8 22/12/2016 Call 3.010 0.400 0.400 0.000   0 0.400
QANPU8 22/12/2016 Put 3.010 0.290 0.290 0.000   0 0.290
QANBS9 22/12/2016 Call 3.110 0.350 0.350 0.000   0 0.350
QANBT9 22/12/2016 Put 3.110 0.335 0.335 0.000   0 0.335
QANPR8 22/12/2016 Call 3.210 0.300 0.300 0.000   0 0.300
QANPS8 22/12/2016 Put 3.210 0.390 0.390 0.000   0 0.390
QANZ78 22/12/2016 Call 3.310 0.260 0.260 0.000   0 0.260
QANZ88 22/12/2016 Put 3.310 0.450 0.450 0.000   0 0.450
QANP38 22/12/2016 Call 3.410 0.220 0.220 0.000   0 0.220
QANP48 22/12/2016 Put 3.410 0.510 0.510 0.000   0 0.510
QANZB8 22/12/2016 Call 3.510 0.190 0.190 0.000   0 0.190
QANZC8 22/12/2016 Put 3.510 0.580 0.580 0.000   0 0.580
QANP98 22/12/2016 Call 3.610 0.160 0.160 0.000   0 0.160
QANPK8 22/12/2016 Put 3.610 0.650 0.650 0.000   0 0.650
QANZ38 22/12/2016 Call 3.710 0.135 0.135 0.000   0 0.135
QANZ48 22/12/2016 Put 3.710 0.725 0.725 0.000   0 0.725
QANP78 22/12/2016 Call 3.810 0.115 0.115 0.000   0 0.115
QANP88 22/12/2016 Put 3.810 0.805 0.805 0.000   0 0.805
QANZ18 22/12/2016 Call 3.910 0.095 0.095 0.000   0 0.095
QANZ28 22/12/2016 Put 3.910 0.890 0.890 0.000   0 0.890
QANP58 22/12/2016 Call 4.010 0.080 0.080 0.085 45 0 0.080
QANP68 22/12/2016 Put 4.010 0.975 0.975 0.000   0 0.975
QANZ58 22/12/2016 Call 4.110 0.070 0.070 0.075 16 0 0.070
QANZ68 22/12/2016 Put 4.110 1.060 1.060 0.000   0 1.060
QANQF8 22/12/2016 Call 4.210 0.055 0.055 0.000   0 0.055
QANQG8 22/12/2016 Put 4.210 1.150 1.150 0.000   0 1.150
QANZ98 22/12/2016 Call 4.310 0.050 0.050 0.000   0 0.050
QANZA8 22/12/2016 Put 4.310 1.240 1.240 0.000   0 1.240
QANQH8 22/12/2016 Call 4.410 0.040 0.040 0.000   0 0.040
QANQI8 22/12/2016 Put 4.410 1.335 1.335 0.000   0 1.335
QANYX8 22/12/2016 Call 4.510 0.035 0.035 0.000   0 0.035
QANYZ8 22/12/2016 Put 4.510 1.425 1.425 0.000   0 1.425
QANR68 22/12/2016 Call 4.610 0.025 0.025 0.000   0 0.025
QANR78 22/12/2016 Put 4.610 1.525 1.525 0.000   0 1.525
QANB29 22/12/2016 Call 4.710 0.020 0.020 0.000   0 0.020
QANB39 22/12/2016 Put 4.710 1.620 1.620 0.000   0 1.620
QANVY8 22/12/2016 Call 4.810 0.020 0.020 0.000   0 0.020
QANVZ8 22/12/2016 Put 4.810 1.720 1.720 0.000   0 1.720
QANGX9 22/12/2016 Call 4.910 0.015 0.015 0.000   0 0.015
QANGY9 22/12/2016 Put 4.910 1.820 1.820 0.000   0 1.820
QANG69 30/03/2017 Call 0.010 3.145 3.145 0.000   0 3.145
QANK79 30/03/2017 Call 2.510 0.755 0.755 0.000   0 0.755
QANK89 30/03/2017 Put 2.510 0.160 0.160 0.000   0 0.160
QANK99 30/03/2017 Call 2.610 0.690 0.690 0.000   0 0.690
QANKA9 30/03/2017 Put 2.610 0.195 0.195 0.000   0 0.195
QANJK9 30/03/2017 Call 2.710 0.620 0.620 0.000   0 0.620
QANJL9 30/03/2017 Put 2.710 0.230 0.230 0.000   0 0.230
QANVS8 30/03/2017 Call 2.810 0.560 0.560 0.000   0 0.560
QANVT8 30/03/2017 Put 2.810 0.270 0.270 0.000   0 0.270
QANIF9 30/03/2017 Call 2.910 0.500 0.500 0.000   0 0.500
QANIG9 30/03/2017 Put 2.910 0.315 0.315 0.000   0 0.315
QANVD8 30/03/2017 Call 3.010 0.450 0.450 0.000   0 0.450
QANVE8 30/03/2017 Put 3.010 0.360 0.360 0.000   0 0.360
QANI89 30/03/2017 Call 3.110 0.405 0.405 0.000   0 0.405
QANI99 30/03/2017 Put 3.110 0.410 0.410 0.000   0 0.410
QANV98 30/03/2017 Call 3.210 0.360 0.360 0.000   0 0.360
QANVA8 30/03/2017 Put 3.210 0.470 0.470 0.000   0 0.470
QANG79 30/03/2017 Call 3.310 0.320 0.320 0.000 35,353 0 0.320
QANG89 30/03/2017 Put 3.310 0.525 0.525 0.000   0 0.525
QANVF8 30/03/2017 Call 3.410 0.285 0.285 0.000   0 0.285
QANVG8 30/03/2017 Put 3.410 0.590 0.590 0.000   0 0.590
QANFF9 30/03/2017 Call 3.510 0.250 0.250 0.000   0 0.250
QANFG9 30/03/2017 Put 3.510 0.655 0.655 0.000   0 0.655
QANVJ8 30/03/2017 Call 3.610 0.225 0.225 0.000   0 0.225
QANVK8 30/03/2017 Put 3.610 0.725 0.725 0.000   0 0.725
QANFJ9 30/03/2017 Call 3.710 0.195 0.195 0.000   0 0.195
QANFK9 30/03/2017 Put 3.710 0.800 0.800 0.000   0 0.800
QANVN8 30/03/2017 Call 3.810 0.170 0.170 0.000   0 0.170
QANVO8 30/03/2017 Put 3.810 0.870 0.870 0.000   0 0.870
QANF89 30/03/2017 Call 3.910 0.145 0.145 0.000   0 0.145
QANF99 30/03/2017 Put 3.910 0.950 0.950 0.000   0 0.950
QANVP8 30/03/2017 Call 4.010 0.125 0.125 0.000   0 0.125
QANVQ8 30/03/2017 Put 4.010 1.030 1.030 0.000   0 1.030
QANF69 30/03/2017 Call 4.110 0.110 0.110 0.000   0 0.110
QANF79 30/03/2017 Put 4.110 1.110 1.110 0.000   0 1.110
QANVB8 30/03/2017 Call 4.210 0.095 0.095 0.000   0 0.095
QANVC8 30/03/2017 Put 4.210 1.195 1.195 0.000   0 1.195
QANF49 30/03/2017 Call 4.310 0.080 0.080 0.000   0 0.080
QANF59 30/03/2017 Put 4.310 1.280 1.280 0.000   0 1.280
QANVH8 30/03/2017 Call 4.410 0.070 0.070 0.000   0 0.070
QANVI8 30/03/2017 Put 4.410 1.365 1.365 0.000   0 1.365
QANFH9 30/03/2017 Call 4.510 0.065 0.065 0.000   0 0.065
QANFI9 30/03/2017 Put 4.510 1.455 1.455 0.000   0 1.455
QANVL8 30/03/2017 Call 4.610 0.060 0.060 0.000   0 0.060
QANVM8 30/03/2017 Put 4.610 1.545 1.545 0.000   0 1.545
QANFL9 30/03/2017 Call 4.710 0.050 0.050 0.000   0 0.050
QANFM9 30/03/2017 Put 4.710 1.635 1.635 0.000   0 1.635
QANW18 30/03/2017 Call 4.810 0.045 0.045 0.000   0 0.045
QANW28 30/03/2017 Put 4.810 1.730 1.730 0.000   0 1.730
QANGZ9 30/03/2017 Call 4.910 0.040 0.040 0.000   0 0.040
QANI19 30/03/2017 Put 4.910 1.825 1.825 0.000   0 1.825
QANBO9 30/03/2017 Call 5.010 0.035 0.035 0.000   0 0.035
QANBP9 30/03/2017 Put 5.010 1.915 1.915 0.000   0 1.915
QANKB9 29/06/2017 Call 2.400 0.880 0.880 0.000   0 0.880
QANKC9 29/06/2017 Put 2.400 0.165 0.165 0.000   0 0.165
QANIZ9 29/06/2017 Call 2.600 0.745 0.745 0.000   0 0.745
QANJ19 29/06/2017 Put 2.600 0.230 0.230 0.000   0 0.230
QANIH9 29/06/2017 Call 2.800 0.625 0.625 0.000   0 0.625
QANII9 29/06/2017 Put 2.800 0.305 0.305 0.000   0 0.305
QANZW8 29/06/2017 Call 3.000 0.515 0.515 0.000   0 0.515
QANZX8 29/06/2017 Put 3.000 0.390 0.390 0.000   0 0.390
QANZJ8 29/06/2017 Call 3.200 0.425 0.425 0.000   0 0.425
QANZK8 29/06/2017 Put 3.200 0.495 0.495 0.000   0 0.495
QANZH8 29/06/2017 Call 3.400 0.345 0.345 0.000   0 0.345
QANZI8 29/06/2017 Put 3.400 0.615 0.615 0.000   0 0.615
QANZP8 29/06/2017 Call 3.600 0.275 0.275 0.000   0 0.275
QANZQ8 29/06/2017 Put 3.600 0.745 0.745 0.000   0 0.745
QANZL8 29/06/2017 Call 3.800 0.220 0.220 0.000   0 0.220
QANZM8 29/06/2017 Put 3.800 0.890 0.890 0.000   0 0.890
QANZR8 29/06/2017 Call 4.000 0.175 0.175 0.000   0 0.175
QANZS8 29/06/2017 Put 4.000 1.040 1.040 0.000   0 1.040
QANZD8 29/06/2017 Call 4.200 0.135 0.135 0.000   0 0.135
QANZE8 29/06/2017 Put 4.200 1.200 1.200 0.000   0 1.200
QANZF8 29/06/2017 Call 4.400 0.105 0.105 0.000   0 0.105
QANZG8 29/06/2017 Put 4.400 1.370 1.370 0.000   0 1.370
QANZN8 29/06/2017 Call 4.600 0.085 0.085 0.000   0 0.085
QANZO8 29/06/2017 Put 4.600 1.550 1.550 0.000   0 1.550
QANZT8 29/06/2017 Call 4.800 0.065 0.065 0.000   0 0.065
QANZU8 29/06/2017 Put 4.800 1.730 1.730 0.000   0 1.730
QANBQ9 29/06/2017 Call 5.000 0.050 0.050 0.000   0 0.050
QANBR9 29/06/2017 Put 5.000 1.920 1.920 0.000   0 1.920
QANKD9 28/09/2017 Call 2.400 0.910 0.910 0.000   0 0.910
QANKE9 28/09/2017 Put 2.400 0.205 0.205 0.000   0 0.205
QANJ29 28/09/2017 Call 2.600 0.780 0.780 0.000   0 0.780
QANJ39 28/09/2017 Put 2.600 0.270 0.270 0.000   0 0.270
QANIJ9 28/09/2017 Call 2.800 0.665 0.665 0.000   0 0.665
QANIK9 28/09/2017 Put 2.800 0.350 0.350 0.000   0 0.350
QANIL9 28/09/2017 Call 3.000 0.565 0.565 0.000   0 0.565
QANIM9 28/09/2017 Put 3.000 0.440 0.440 0.000   0 0.440
QANFX9 28/09/2017 Call 3.200 0.470 0.470 0.000   0 0.470
QANFY9 28/09/2017 Put 3.200 0.545 0.545 0.000   0 0.545
QANFP9 28/09/2017 Call 3.400 0.385 0.385 0.000   0 0.385
QANFQ9 28/09/2017 Put 3.400 0.660 0.660 0.000   0 0.660
QANG29 28/09/2017 Call 3.600 0.315 0.315 0.000   0 0.315
QANG39 28/09/2017 Put 3.600 0.790 0.790 0.000   0 0.790
QANFV9 28/09/2017 Call 3.800 0.255 0.255 0.000   0 0.255
QANFW9 28/09/2017 Put 3.800 0.930 0.930 0.000   0 0.930
QANFZ9 28/09/2017 Call 4.000 0.210 0.210 0.195 130 0 0.210
QANG19 28/09/2017 Put 4.000 1.080 1.080 0.000   0 1.080
QANFR9 28/09/2017 Call 4.200 0.170 0.170 0.000   0 0.170
QANFS9 28/09/2017 Put 4.200 1.235 1.235 0.000   0 1.235
QANG49 28/09/2017 Call 4.400 0.140 0.140 0.000   0 0.140
QANG59 28/09/2017 Put 4.400 1.400 1.400 0.000   0 1.400
QANFT9 28/09/2017 Call 4.600 0.115 0.115 0.000   0 0.115
QANFU9 28/09/2017 Put 4.600 1.575 1.575 0.000   0 1.575
QANFN9 28/09/2017 Call 4.800 0.095 0.095 0.000   0 0.095
QANFO9 28/09/2017 Put 4.800 1.750 1.750 0.000   0 1.750
QANG99 28/09/2017 Call 5.000 0.075 0.075 0.000   0 0.075
QANGK9 28/09/2017 Put 5.000 1.935 1.935 0.000   0 1.935

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.