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 1.470 Up 0.085 1.460 1.475 1.405 1.477 1.405 28,589,041 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANP49 25/09/2014 Call 0.010 1.465 1.465 0.000   200 1.465
QANUB9 25/09/2014 Call 0.650 0.820 0.820 0.000   0 0.820
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.770 0.770 0.000   0 0.770
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.720 0.720 0.000   0 0.720
QANTL9 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANLR8 25/09/2014 Call 0.800 0.675 0.675 0.000   0 0.675
QANLS8 25/09/2014 Put 0.800 0.000 0.000 0.000   600 0.000
QANQX9 25/09/2014 Call 0.850 0.625 0.625 0.000   0 0.625
QANQY9 25/09/2014 Put 0.850 0.000 0.000 0.000   351 0.000
QANM78 25/09/2014 Call 0.900 0.575 0.575 0.000   0 0.575
QANM88 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANP99 25/09/2014 Call 0.950 0.525 0.525 0.000   0 0.525
QANPK9 25/09/2014 Put 0.950 0.000 0.000 0.000   1,275 0.000
QANLY8 25/09/2014 Call 1.000 0.475 0.475 0.000   700 0.475
QANLZ8 25/09/2014 Put 1.000 0.001 0.001 0.000   810 0.001
QANP59 25/09/2014 Call 1.050 0.425 0.425 0.000   0 0.425
QANP69 25/09/2014 Put 1.050 0.002 0.002 0.000   150 0.002
QANM38 25/09/2014 Call 1.100 0.375 0.375 0.000   319 0.375
QANM48 25/09/2014 Put 1.100 0.003 0.003 0.005 500 2,595 0.003
QANN19 25/09/2014 Call 1.150 0.325 0.325 0.000   0 0.325
QANN29 25/09/2014 Put 1.150 0.004 0.004 0.000   0 0.004
QANM18 25/09/2014 Call 1.200 0.275 0.275 0.000   1,039 0.275
QANM28 25/09/2014 Put 1.200 0.006 0.006 0.000   2,150 0.006
QANN99 25/09/2014 Call 1.250 0.225 0.225 0.220 100 740 0.225
QANNK9 25/09/2014 Put 1.250 0.009 0.009 0.000   1,000 0.009
QANM58 25/09/2014 Call 1.300 0.180 0.180 0.170 125 170 0.180
QANM68 25/09/2014 Put 1.300 0.015 0.015 0.010 70 11,895 0.015
QANMW9 25/09/2014 Call 1.350 0.140 0.140 0.140 850 5,570 0.140
QANMX9 25/09/2014 Put 1.350 0.020 0.020 0.000   1,232 0.020
QANLW8 25/09/2014 Call 1.400 0.100 0.100 0.085 100 4,584 0.100
QANLX8 25/09/2014 Put 1.400 0.035 0.035 0.000   2,000 0.035
QANN79 25/09/2014 Call 1.450 0.070 0.070 0.055 150 380 0.070
QANN89 25/09/2014 Put 1.450 0.050 0.050 0.050 200 1,696 0.050
QANLP8 25/09/2014 Call 1.500 0.045 0.045 0.035 600 600 0.045
QANLQ8 25/09/2014 Put 1.500 0.080 0.080 0.000   1,000 0.080
QANMY9 25/09/2014 Call 1.550 0.025 0.025 0.000   0 0.025
QANMZ9 25/09/2014 Put 1.550 0.110 0.110 0.000   500 0.110
QANLT8 25/09/2014 Call 1.600 0.015 0.015 0.015 950 1,100 0.015
QANLU8 25/09/2014 Put 1.600 0.150 0.150 0.000   0 0.150
QANN59 25/09/2014 Call 1.650 0.008 0.008 0.000   0 0.008
QANN69 25/09/2014 Put 1.650 0.190 0.190 0.000   0 0.190
QANMA8 25/09/2014 Call 1.700 0.004 0.004 0.000   27,550 0.004
QANMB8 25/09/2014 Put 1.700 0.240 0.240 0.000   838 0.240
QANMU9 25/09/2014 Call 1.750 0.002 0.002 0.000   0 0.002
QANMV9 25/09/2014 Put 1.750 0.285 0.285 0.000   0 0.285
QANMQ8 25/09/2014 Call 1.800 0.001 0.001 0.000   1,125 0.001
QANMR8 25/09/2014 Put 1.800 0.335 0.335 0.000   0 0.335
QANN39 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANN49 25/09/2014 Put 1.850 0.385 0.385 0.000   0 0.385
QANRH8 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANRI8 25/09/2014 Put 1.900 0.435 0.435 0.000   0 0.435
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.535 0.535 0.000   0 0.535
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 0.930 0.930 0.000   0 0.930
QANZR9 30/10/2014 Call 0.010 1.465 1.465 0.000   0 1.465
QANZB9 30/10/2014 Call 0.850 0.625 0.625 0.000   0 0.625
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.575 0.575 0.000   0 0.575
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.530 0.530 0.000   0 0.530
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.480 0.480 0.000   0 0.480
QANZO9 30/10/2014 Put 1.000 0.001 0.001 0.000   0 0.001
QANZ99 30/10/2014 Call 1.050 0.430 0.430 0.000   0 0.430
QANZA9 30/10/2014 Put 1.050 0.002 0.002 0.000   0 0.002
QANZ39 30/10/2014 Call 1.100 0.380 0.380 0.000   0 0.380
QANZ49 30/10/2014 Put 1.100 0.004 0.004 0.000   0 0.004
QANZJ9 30/10/2014 Call 1.150 0.330 0.330 0.000   0 0.330
QANZK9 30/10/2014 Put 1.150 0.007 0.007 0.000   0 0.007
QANZL9 30/10/2014 Call 1.200 0.285 0.285 0.000   0 0.285
QANZM9 30/10/2014 Put 1.200 0.010 0.010 0.000   4,790 0.010
QANZD9 30/10/2014 Call 1.250 0.240 0.240 0.000   0 0.240
QANZE9 30/10/2014 Put 1.250 0.015 0.015 0.000   0 0.015
QANYX9 30/10/2014 Call 1.300 0.200 0.200 0.000   1,738 0.200
QANYZ9 30/10/2014 Put 1.300 0.025 0.025 0.000 500 505 0.025
QANZ59 30/10/2014 Call 1.350 0.160 0.160 0.000   1,000 0.160
QANZ69 30/10/2014 Put 1.350 0.035 0.035 0.000   0 0.035
QANZP9 30/10/2014 Call 1.400 0.125 0.125 0.000   3,155 0.125
QANZQ9 30/10/2014 Put 1.400 0.050 0.050 0.000   100 0.050
QANZF9 30/10/2014 Call 1.450 0.100 0.100 0.100 1,582 2,382 0.100
QANZG9 30/10/2014 Put 1.450 0.070 0.070 0.075 50 605 0.070
QANZ19 30/10/2014 Call 1.500 0.075 0.075 0.000   370 0.075
QANZ29 30/10/2014 Put 1.500 0.100 0.100 0.000   0 0.100
QANZ79 30/10/2014 Call 1.550 0.055 0.055 0.000   0 0.055
QANZ89 30/10/2014 Put 1.550 0.130 0.130 0.000   0 0.130
QANZU9 30/10/2014 Call 1.600 0.045 0.045 0.000   0 0.045
QANZV9 30/10/2014 Put 1.600 0.165 0.165 0.000   0 0.165
QANBF7 30/10/2014 Call 1.650 0.035 0.035 0.000   0 0.035
QANBG7 30/10/2014 Put 1.650 0.205 0.205 0.000   0 0.205
QANBH7 30/10/2014 Call 1.700 0.030 0.030 0.000   0 0.030
QANBI7 30/10/2014 Put 1.700 0.245 0.245 0.000   0 0.245
QANBU7 30/10/2014 Call 1.750 0.030 0.030 0.000   0 0.030
QANBV7 30/10/2014 Put 1.750 0.285 0.285 0.000   0 0.285
QANIG7 30/10/2014 Call 1.800            
QANIH7 30/10/2014 Put 1.800            
QAND17 27/11/2014 Call 0.010 1.470 1.470 0.000   0 1.470
QANEH7 27/11/2014 Call 0.850 0.630 0.630 0.000   0 0.630
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.580 0.580 0.000   0 0.580
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.530 0.530 0.000   0 0.530
QAND57 27/11/2014 Put 0.950 0.001 0.001 0.000   0 0.001
QAND27 27/11/2014 Call 1.000 0.480 0.480 0.000   0 0.480
QAND37 27/11/2014 Put 1.000 0.002 0.002 0.000   0 0.002
QANCM7 27/11/2014 Call 1.050 0.435 0.435 0.000   0 0.435
QANCN7 27/11/2014 Put 1.050 0.004 0.004 0.000   0 0.004
QANC97 27/11/2014 Call 1.100 0.385 0.385 0.000   0 0.385
QANCF7 27/11/2014 Put 1.100 0.007 0.007 0.000   0 0.007
QANCU7 27/11/2014 Call 1.150 0.340 0.340 0.000   1,000 0.340
QANCV7 27/11/2014 Put 1.150 0.010 0.010 0.000   0 0.010
QANCY7 27/11/2014 Call 1.200 0.295 0.295 0.000   0 0.295
QANCZ7 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.015
QANCO7 27/11/2014 Call 1.250 0.250 0.250 0.000   0 0.250
QANCP7 27/11/2014 Put 1.250 0.025 0.025 0.000   0 0.025
QANCG7 27/11/2014 Call 1.300 0.210 0.210 0.000   0 0.210
QANCH7 27/11/2014 Put 1.300 0.035 0.035 0.000   0 0.035
QANC17 27/11/2014 Call 1.350 0.175 0.175 0.000   0 0.175
QANC27 27/11/2014 Put 1.350 0.045 0.045 0.000   100 0.045
QANCW7 27/11/2014 Call 1.400 0.145 0.145 0.000   1,000 0.145
QANCX7 27/11/2014 Put 1.400 0.065 0.065 0.000   250 0.065
QANCQ7 27/11/2014 Call 1.450 0.115 0.115 0.000   0 0.115
QANCR7 27/11/2014 Put 1.450 0.085 0.085 0.000   0 0.085
QANCI7 27/11/2014 Call 1.500 0.090 0.090 0.000   0 0.090
QANCJ7 27/11/2014 Put 1.500 0.110 0.110 0.000   0 0.110
QANC37 27/11/2014 Call 1.550 0.070 0.070 0.000   0 0.070
QANC47 27/11/2014 Put 1.550 0.140 0.140 0.000   660 0.140
QANCS7 27/11/2014 Call 1.600 0.050 0.050 0.000   0 0.050
QANCT7 27/11/2014 Put 1.600 0.175 0.175 0.000   0 0.175
QANCK7 27/11/2014 Call 1.650 0.035 0.035 0.000   0 0.035
QANCL7 27/11/2014 Put 1.650 0.215 0.215 0.000   0 0.215
QANC77 27/11/2014 Call 1.700 0.025 0.025 0.000   0 0.025
QANC87 27/11/2014 Put 1.700 0.255 0.255 0.000   0 0.255
QANC57 27/11/2014 Call 1.750 0.020 0.020 0.020 1,500 1,500 0.020
QANC67 27/11/2014 Put 1.750 0.295 0.295 0.000   0 0.295
QANII7 27/11/2014 Call 1.800            
QANIJ7 27/11/2014 Put 1.800            
QANVM9 18/12/2014 Call 0.010 1.470 1.470 0.000   0 1.470
QANCJ8 18/12/2014 Call 0.700 0.780 0.780 0.000   0 0.780
QANCK8 18/12/2014 Put 0.700 0.001 0.001 0.000   0 0.001
QANUV9 18/12/2014 Call 0.750 0.730 0.730 0.000   0 0.730
QANUW9 18/12/2014 Put 0.750 0.002 0.002 0.000   0 0.002
QANCP8 18/12/2014 Call 0.800 0.680 0.680 0.000   750 0.680
QANCQ8 18/12/2014 Put 0.800 0.003 0.003 0.000   30 0.003
QANV29 18/12/2014 Call 0.850 0.635 0.635 0.000   968 0.635
QANV39 18/12/2014 Put 0.850 0.005 0.005 0.000   0 0.005
QANCH8 18/12/2014 Call 0.900 0.585 0.585 0.000   750 0.585
QANCI8 18/12/2014 Put 0.900 0.008 0.008 0.000   0 0.008
QANUP9 18/12/2014 Call 0.950 0.535 0.535 0.000   0 0.535
QANUQ9 18/12/2014 Put 0.950 0.010 0.010 0.000   0 0.010
QANCT8 18/12/2014 Call 1.000 0.485 0.485 0.000   0 0.485
QANCU8 18/12/2014 Put 1.000 0.015 0.015 0.000   0 0.015
QANUX9 18/12/2014 Call 1.050 0.440 0.440 0.000   0 0.440
QANUY9 18/12/2014 Put 1.050 0.020 0.020 0.000   500 0.020
QANC88 18/12/2014 Call 1.100 0.395 0.395 0.360 1,649 671 0.395
QANC98 18/12/2014 Put 1.100 0.020 0.020 0.000   1,087 0.020
QANUT9 18/12/2014 Call 1.150 0.345 0.345 0.000   0 0.345
QANUU9 18/12/2014 Put 1.150 0.025 0.025 0.000   140 0.025
QANCR8 18/12/2014 Call 1.200 0.305 0.305 0.000   3,100 0.305
QANCS8 18/12/2014 Put 1.200 0.030 0.030 0.000   600 0.030
QANUZ9 18/12/2014 Call 1.250 0.260 0.260 0.000   0 0.260
QANV19 18/12/2014 Put 1.250 0.035 0.035 0.000   500 0.035
QANCF8 18/12/2014 Call 1.300 0.220 0.220 0.210 10 100 0.220
QANCG8 18/12/2014 Put 1.300 0.045 0.045 0.000   1,088 0.045
QANUR9 18/12/2014 Call 1.350 0.185 0.185 0.165 200 1,250 0.185
QANUS9 18/12/2014 Put 1.350 0.055 0.055 0.000   821 0.055
QANCL8 18/12/2014 Call 1.400 0.150 0.150 0.000   500 0.150
QANCM8 18/12/2014 Put 1.400 0.075 0.075 0.000   322 0.075
QANFR7 18/12/2014 Call 1.410 0.145 0.145 0.000   0 0.145
QANFQ7 18/12/2014 Put 1.410 0.075 0.075 0.000   350 0.075
QANVN9 18/12/2014 Call 1.450 0.125 0.125 0.115 2,000 1,043 0.125
QANVO9 18/12/2014 Put 1.450 0.095 0.095 0.000   1,379 0.095
QANSC7 18/12/2014 Call 1.500 0.100 0.100 0.000   4,800 0.100
QANSB7 18/12/2014 Put 1.500 0.120 0.120 0.000   1,265 0.120
QANWV9 18/12/2014 Call 1.550 0.080 0.080 0.000   68 0.080
QANWW9 18/12/2014 Put 1.550 0.150 0.150 0.000   750 0.150
QANSD7 18/12/2014 Call 1.600 0.060 0.060 0.000   1,430 0.060
QANSE7 18/12/2014 Put 1.600 0.180 0.180 0.000   744 0.180
QANBJ7 18/12/2014 Call 1.650 0.050 0.050 0.000   0 0.050
QANBK7 18/12/2014 Put 1.650 0.215 0.215 0.000   0 0.215
QANSG7 18/12/2014 Call 1.700 0.035 0.035 0.000   0 0.035
QANSF7 18/12/2014 Put 1.700 0.255 0.255 0.000   870 0.255
QANBW7 18/12/2014 Call 1.750 0.025 0.025 0.000   0 0.025
QANBX7 18/12/2014 Put 1.750 0.300 0.300 0.000   0 0.300
QANMS8 18/12/2014 Call 1.800 0.020 0.020 0.000   0 0.020
QANMT8 18/12/2014 Put 1.800 0.340 0.340 0.000   0 0.340
QANRJ8 18/12/2014 Call 1.900 0.015 0.015 0.000   440 0.015
QANRK8 18/12/2014 Put 1.900 0.435 0.435 0.000   0 0.435
QANTK8 18/12/2014 Call 2.000 0.008 0.008 0.000   0 0.008
QANTL8 18/12/2014 Put 2.000 0.530 0.530 0.000   0 0.530
QANFN7 29/01/2015 Call 0.010 1.475 1.475 0.000   0 1.475
QANEZ7 29/01/2015 Call 0.950 0.540 0.540 0.000   0 0.540
QANF17 29/01/2015 Put 0.950 0.020 0.020 0.000   0 0.020
QANF87 29/01/2015 Call 1.000 0.490 0.490 0.000   0 0.490
QANF97 29/01/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANF27 29/01/2015 Call 1.050 0.445 0.445 0.000   0 0.445
QANF37 29/01/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANFF7 29/01/2015 Call 1.100 0.400 0.400 0.000   0 0.400
QANFG7 29/01/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANEN7 29/01/2015 Call 1.150 0.355 0.355 0.000   0 0.355
QANEO7 29/01/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANET7 29/01/2015 Call 1.200 0.315 0.315 0.000   0 0.315
QANEU7 29/01/2015 Put 1.200 0.035 0.035 0.000   40 0.035
QANF67 29/01/2015 Call 1.250 0.275 0.275 0.000   0 0.275
QANF77 29/01/2015 Put 1.250 0.040 0.040 0.000   30 0.040
QANFH7 29/01/2015 Call 1.300 0.240 0.240 0.000   100 0.240
QANFI7 29/01/2015 Put 1.300 0.055 0.055 0.000   0 0.055
QANEX7 29/01/2015 Call 1.350 0.205 0.205 0.000   300 0.205
QANEY7 29/01/2015 Put 1.350 0.070 0.070 0.000   0 0.070
QANER7 29/01/2015 Call 1.400 0.170 0.170 0.000   0 0.170
QANES7 29/01/2015 Put 1.400 0.085 0.085 0.000   0 0.085
QANF47 29/01/2015 Call 1.450 0.145 0.145 0.000   0 0.145
QANF57 29/01/2015 Put 1.450 0.110 0.110 0.000   0 0.110
QANFJ7 29/01/2015 Call 1.500 0.120 0.120 0.000   4,600 0.120
QANFK7 29/01/2015 Put 1.500 0.135 0.135 0.000   1,900 0.135
QANEV7 29/01/2015 Call 1.550 0.100 0.100 0.000   0 0.100
QANEW7 29/01/2015 Put 1.550 0.160 0.160 0.000   0 0.160
QANEP7 29/01/2015 Call 1.600 0.080 0.080 0.000   0 0.080
QANEQ7 29/01/2015 Put 1.600 0.195 0.195 0.000   0 0.195
QANFL7 29/01/2015 Call 1.650 0.065 0.065 0.000   0 0.065
QANFM7 29/01/2015 Put 1.650 0.230 0.230 0.000   403 0.230
QANFU7 29/01/2015 Call 1.700 0.050 0.050 0.000   0 0.050
QANFV7 29/01/2015 Put 1.700 0.265 0.265 0.000   0 0.265
QANFY7 29/01/2015 Call 1.750 0.040 0.040 0.000   0 0.040
QANFZ7 29/01/2015 Put 1.750 0.305 0.305 0.000   0 0.305
QANIK7 29/01/2015 Call 1.800            
QANIL7 29/01/2015 Put 1.800            
QANFX7 29/01/2015 Call 2.010 0.010 0.010 0.000   0 0.010
QANFW7 29/01/2015 Put 2.010 0.530 0.530 0.000   40 0.530
QANIF7 26/02/2015 Call 0.010 1.480 1.480 0.000   0 1.480
QANGZ7 26/02/2015 Call 1.050 0.455 0.455 0.000   0 0.455
QANI17 26/02/2015 Put 1.050 0.015 0.015 0.000   0 0.015
QANGR7 26/02/2015 Call 1.100 0.410 0.410 0.000   0 0.410
QANGS7 26/02/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANG77 26/02/2015 Call 1.150 0.370 0.370 0.000   0 0.370
QANG87 26/02/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANG97 26/02/2015 Call 1.200 0.325 0.325 0.000   0 0.325
QANGK7 26/02/2015 Put 1.200 0.035 0.035 0.000   0 0.035
QANI47 26/02/2015 Call 1.250 0.285 0.285 0.000   0 0.285
QANI57 26/02/2015 Put 1.250 0.045 0.045 0.000   0 0.045
QANGV7 26/02/2015 Call 1.300 0.250 0.250 0.000   0 0.250
QANGW7 26/02/2015 Put 1.300 0.060 0.060 0.000   0 0.060
QANG17 26/02/2015 Call 1.350 0.215 0.215 0.000   0 0.215
QANG27 26/02/2015 Put 1.350 0.075 0.075 0.000   0 0.075
QANGL7 26/02/2015 Call 1.400 0.185 0.185 0.000   0 0.185
QANGM7 26/02/2015 Put 1.400 0.095 0.095 0.000   0 0.095
QANI27 26/02/2015 Call 1.450 0.155 0.155 0.000   0 0.155
QANI37 26/02/2015 Put 1.450 0.115 0.115 0.000   0 0.115
QANGT7 26/02/2015 Call 1.500 0.130 0.130 0.000   0 0.130
QANGU7 26/02/2015 Put 1.500 0.145 0.145 0.000   0 0.145
QANG37 26/02/2015 Call 1.550 0.110 0.110 0.000   0 0.110
QANG47 26/02/2015 Put 1.550 0.170 0.170 0.000   0 0.170
QANGN7 26/02/2015 Call 1.600 0.090 0.090 0.000   0 0.090
QANGO7 26/02/2015 Put 1.600 0.205 0.205 0.000   0 0.205
QANGP7 26/02/2015 Call 1.650 0.075 0.075 0.000   0 0.075
QANGQ7 26/02/2015 Put 1.650 0.235 0.235 0.000   0 0.235
QANGX7 26/02/2015 Call 1.700 0.060 0.060 0.000   0 0.060
QANGY7 26/02/2015 Put 1.700 0.270 0.270 0.000   0 0.270
QANG57 26/02/2015 Call 1.750 0.050 0.050 0.000   0 0.050
QANG67 26/02/2015 Put 1.750 0.310 0.310 0.000   0 0.310
QANIM7 26/02/2015 Call 1.800            
QANIN7 26/02/2015 Put 1.800            
QANYQ9 26/03/2015 Call 0.010 1.485 1.485 0.000   0 1.485
QANR89 26/03/2015 Call 0.700 0.780 0.780 0.000   0 0.780
QANR99 26/03/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 0.730 0.730 0.000   0 0.730
QANYL9 26/03/2015 Put 0.750 0.002 0.002 0.000   0 0.002
QANKO9 26/03/2015 Call 0.800 0.685 0.685 0.000   0 0.685
QANKP9 26/03/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANYC9 26/03/2015 Call 0.850 0.635 0.635 0.000   0 0.635
QANYD9 26/03/2015 Put 0.850 0.005 0.005 0.000   0 0.005
QANGM9 26/03/2015 Call 0.900 0.585 0.585 0.000   0 0.585
QANGN9 26/03/2015 Put 0.900 0.009 0.009 0.000   0 0.009
QANYM9 26/03/2015 Call 0.950 0.540 0.540 0.000   0 0.540
QANYN9 26/03/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANFN9 26/03/2015 Call 1.000 0.495 0.495 0.000   0 0.495
QANFO9 26/03/2015 Put 1.000 0.015 0.015 0.000   100 0.015
QANYA9 26/03/2015 Call 1.050 0.450 0.450 0.000   0 0.450
QANYB9 26/03/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANE39 26/03/2015 Call 1.100 0.410 0.410 0.000   0 0.410
QANE49 26/03/2015 Put 1.100 0.025 0.025 0.000   100 0.025
QANYI9 26/03/2015 Call 1.150 0.365 0.365 0.000   0 0.365
QANYJ9 26/03/2015 Put 1.150 0.035 0.035 0.000   0 0.035
QANDO9 26/03/2015 Call 1.200 0.330 0.330 0.000   0 0.330
QANDP9 26/03/2015 Put 1.200 0.040 0.040 0.000 150 300 0.040
QANYG9 26/03/2015 Call 1.250 0.290 0.290 0.000   100 0.290
QANYH9 26/03/2015 Put 1.250 0.050 0.050 0.000   0 0.050
QANBJ9 26/03/2015 Call 1.300 0.255 0.255 0.000   2,930 0.255
QANBK9 26/03/2015 Put 1.300 0.065 0.065 0.000   675 0.065
QANYO9 26/03/2015 Call 1.350 0.225 0.225 0.000   700 0.225
QANYP9 26/03/2015 Put 1.350 0.080 0.080 0.000   80 0.080
QANYL8 26/03/2015 Call 1.400 0.195 0.195 0.000   0 0.195
QANYM8 26/03/2015 Put 1.400 0.100 0.100 0.000   0 0.100
QANYE9 26/03/2015 Call 1.450 0.165 0.165 0.000   1,000 0.165
QANYF9 26/03/2015 Put 1.450 0.125 0.125 0.000   0 0.125
QANYJ8 26/03/2015 Call 1.500 0.145 0.145 0.000   76 0.145
QANYK8 26/03/2015 Put 1.500 0.150 0.150 0.000   1,021 0.150
QANYT9 26/03/2015 Call 1.550 0.120 0.120 0.000   15 0.120
QANYU9 26/03/2015 Put 1.550 0.180 0.180 0.000   0 0.180
QANYT8 26/03/2015 Call 1.600 0.100 0.100 0.000   0 0.100
QANYU8 26/03/2015 Put 1.600 0.210 0.210 0.000   0 0.210
QANBL7 26/03/2015 Call 1.650 0.085 0.085 0.000   0 0.085
QANBM7 26/03/2015 Put 1.650 0.245 0.245 0.000   0 0.245
QANYH8 26/03/2015 Call 1.700 0.070 0.070 0.000   0 0.070
QANYI8 26/03/2015 Put 1.700 0.280 0.280 0.000 150 150 0.280
QANBY7 26/03/2015 Call 1.750 0.060 0.060 0.000   0 0.060
QANBZ7 26/03/2015 Put 1.750 0.315 0.315 0.000   0 0.315
QANYV8 26/03/2015 Call 1.800 0.045 0.045 0.000   0 0.045
QANYW8 26/03/2015 Put 1.800 0.360 0.360 0.000   0 0.360
QANYF8 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANYG8 26/03/2015 Put 1.900 0.445 0.445 0.000   0 0.445
QANYR8 26/03/2015 Call 2.000 0.020 0.020 0.000   0 0.020
QANYS8 26/03/2015 Put 2.000 0.535 0.535 0.000   0 0.535
QANFP7 26/03/2015 Call 2.010 0.020 0.020 0.000   0 0.020
QANFO7 26/03/2015 Put 2.010 0.530 0.530 0.000   905 0.530
QANE77 25/06/2015 Call 0.010 1.490 1.490 0.000   0 1.490
QANGO8 25/06/2015 Call 0.600 0.885 0.885 0.000   0 0.885
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANFU8 25/06/2015 Call 0.700 0.785 0.785 0.000   0 0.785
QANFV8 25/06/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANG18 25/06/2015 Call 0.800 0.690 0.690 0.000   0 0.690
QANG28 25/06/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANEJ7 25/06/2015 Call 0.850 0.645 0.645 0.000   0 0.645
QANEK7 25/06/2015 Put 0.850 0.005 0.005 0.000   0 0.005
QANFS8 25/06/2015 Call 0.900 0.600 0.600 0.000   0 0.600
QANFT8 25/06/2015 Put 0.900 0.008 0.008 0.000   0 0.008
QANEF7 25/06/2015 Call 0.950 0.555 0.555 0.000   0 0.555
QANEG7 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANG38 25/06/2015 Call 1.000 0.510 0.510 0.000   0 0.510
QANG48 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANDM7 25/06/2015 Call 1.050 0.470 0.470 0.000   0 0.470
QANDN7 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANG98 25/06/2015 Call 1.100 0.430 0.430 0.000   0 0.430
QANGK8 25/06/2015 Put 1.100 0.035 0.035 0.000   0 0.035
QANDK7 25/06/2015 Call 1.150 0.390 0.390 0.000   400 0.390
QANDL7 25/06/2015 Put 1.150 0.045 0.045 0.000   0 0.045
QANFW8 25/06/2015 Call 1.200 0.355 0.355 0.000   100 0.355
QANFX8 25/06/2015 Put 1.200 0.055 0.055 0.000   150 0.055
QANDS7 25/06/2015 Call 1.250 0.320 0.320 0.000   0 0.320
QANDT7 25/06/2015 Put 1.250 0.070 0.070 0.000   1,000 0.070
QANG78 25/06/2015 Call 1.300 0.290 0.290 0.000   0 0.290
QANG88 25/06/2015 Put 1.300 0.085 0.085 0.000   360 0.085
QAND87 25/06/2015 Call 1.350 0.260 0.260 0.000   0 0.260
QAND97 25/06/2015 Put 1.350 0.105 0.105 0.000   0 0.105
QANFY8 25/06/2015 Call 1.400 0.230 0.230 0.000   0 0.230
QANFZ8 25/06/2015 Put 1.400 0.125 0.125 0.000   0 0.125
QANDQ7 25/06/2015 Call 1.450 0.205 0.205 0.000   0 0.205
QANDR7 25/06/2015 Put 1.450 0.150 0.150 0.000   0 0.150
QANG58 25/06/2015 Call 1.500 0.180 0.180 0.000   0 0.180
QANG68 25/06/2015 Put 1.500 0.175 0.175 0.000   0 0.175
QAND67 25/06/2015 Call 1.550 0.160 0.160 0.000   0 0.160
QAND77 25/06/2015 Put 1.550 0.205 0.205 0.000   0 0.205
QANIV8 25/06/2015 Call 1.600 0.140 0.140 0.000   1,500 0.140
QANIW8 25/06/2015 Put 1.600 0.235 0.235 0.000   0 0.235
QANDO7 25/06/2015 Call 1.650 0.120 0.120 0.000   0 0.120
QANDP7 25/06/2015 Put 1.650 0.265 0.265 0.000   0 0.265
QANKA8 25/06/2015 Call 1.700 0.105 0.105 0.000   0 0.105
QANKB8 25/06/2015 Put 1.700 0.300 0.300 0.000   24 0.300
QANI67 25/06/2015 Call 1.750 0.090 0.090 0.000   0 0.090
QANI77 25/06/2015 Put 1.750 0.335 0.335 0.000   0 0.335
QANMU8 25/06/2015 Call 1.800 0.080 0.080 0.000   0 0.080
QANMV8 25/06/2015 Put 1.800 0.375 0.375 0.000   0 0.375
QANRL8 25/06/2015 Call 1.900 0.060 0.060 0.000   0 0.060
QANRM8 25/06/2015 Put 1.900 0.455 0.455 0.000   0 0.455
QANTM8 25/06/2015 Call 2.000 0.045 0.045 0.000   0 0.045
QANTN8 25/06/2015 Put 2.000 0.540 0.540 0.000   0 0.540
QANWM8 25/06/2015 Call 2.200 0.025 0.025 0.000   0 0.025
QANWN8 25/06/2015 Put 2.200 0.730 0.730 0.000   0 0.730
QANYX8 25/06/2015 Call 2.400 0.015 0.015 0.000   0 0.015
QANYZ8 25/06/2015 Put 2.400 0.930 0.930 0.000   0 0.930
QANTQ9 24/09/2015 Call 0.600 0.885 0.885 0.000   0 0.885
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.790 0.790 0.000   0 0.790
QANRG9 24/09/2015 Put 0.700 0.003 0.003 0.000   0 0.003
QANPP9 24/09/2015 Call 0.800 0.695 0.695 0.000   0 0.695
QANPQ9 24/09/2015 Put 0.800 0.007 0.007 0.000   0 0.007
QANPL9 24/09/2015 Call 0.900 0.605 0.605 0.000   0 0.605
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANP79 24/09/2015 Call 1.000 0.525 0.525 0.000   0 0.525
QANP89 24/09/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANNR9 24/09/2015 Call 1.100 0.445 0.445 0.000   0 0.445
QANNS9 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.050
QANP29 24/09/2015 Call 1.200 0.375 0.375 0.000   0 0.375
QANP39 24/09/2015 Put 1.200 0.075 0.075 0.000   0 0.075
QANNP9 24/09/2015 Call 1.300 0.310 0.310 0.000   0 0.310
QANNQ9 24/09/2015 Put 1.300 0.110 0.110 0.000   0 0.110
QANNZ9 24/09/2015 Call 1.400 0.255 0.255 0.000   0 0.255
QANP19 24/09/2015 Put 1.400 0.150 0.150 0.000   0 0.150
QANNL9 24/09/2015 Call 1.500 0.205 0.205 0.000   0 0.205
QANNM9 24/09/2015 Put 1.500 0.200 0.200 0.000   0 0.200
QANNV9 24/09/2015 Call 1.600 0.165 0.165 0.000   0 0.165
QANNW9 24/09/2015 Put 1.600 0.260 0.260 0.000   0 0.260
QANNT9 24/09/2015 Call 1.700 0.130 0.130 0.000   0 0.130
QANNU9 24/09/2015 Put 1.700 0.325 0.325 0.000   0 0.325
QANNX9 24/09/2015 Call 1.800 0.105 0.105 0.000   0 0.105
QANNY9 24/09/2015 Put 1.800 0.395 0.395 0.000   0 0.395
QANNN9 24/09/2015 Call 1.900 0.080 0.080 0.000   0 0.080
QANNO9 24/09/2015 Put 1.900 0.475 0.475 0.000   0 0.475
QANEL7 17/12/2015 Call 0.800 0.705 0.705 0.000   0 0.705
QANEM7 17/12/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANGO9 17/12/2015 Call 0.900 0.615 0.615 0.000   100 0.615
QANGP9 17/12/2015 Put 0.900 0.025 0.025 0.000   0 0.025
QANFP9 17/12/2015 Call 1.000 0.535 0.535 0.000   60 0.535
QANFQ9 17/12/2015 Put 1.000 0.040 0.040 0.000   250 0.040
QANDU7 17/12/2015 Call 1.100 0.465 0.465 0.000   0 0.465
QANDV7 17/12/2015 Put 1.100 0.060 0.060 0.000   150 0.060
QANE37 17/12/2015 Call 1.200 0.395 0.395 0.340 1,549 1,749 0.395
QANE47 17/12/2015 Put 1.200 0.090 0.090 0.000   0 0.090
QANS68 17/12/2015 Call 1.300 0.335 0.335 0.000   0 0.335
QANS78 17/12/2015 Put 1.300 0.125 0.125 0.000   7 0.125
QANE17 17/12/2015 Call 1.400 0.285 0.285 0.000   0 0.285
QANE27 17/12/2015 Put 1.400 0.170 0.170 0.000   0 0.170
QANDW7 17/12/2015 Call 1.500 0.235 0.235 0.000   0 0.235
QANDX7 17/12/2015 Put 1.500 0.220 0.220 0.000   0 0.220
QANE57 17/12/2015 Call 1.600 0.195 0.195 0.000   0 0.195
QANE67 17/12/2015 Put 1.600 0.280 0.280 0.000   0 0.280
QANDY7 17/12/2015 Call 1.700 0.160 0.160 0.000   0 0.160
QANDZ7 17/12/2015 Put 1.700 0.345 0.345 0.000   0 0.345
QANI87 17/12/2015 Call 1.800 0.130 0.130 0.000   0 0.130
QANI97 17/12/2015 Put 1.800 0.415 0.415 0.000   0 0.415
QANIO7 17/12/2015 Call 1.900            
QANIP7 17/12/2015 Put 1.900            
QANFT7 17/12/2015 Call 2.010 0.085 0.085 0.000   0 0.085
QANFS7 17/12/2015 Put 2.010 0.560 0.560 0.000   0 0.560
QANJH9 23/06/2016 Call 1.100 0.555 0.555 0.000   60 0.555
QANJI9 23/06/2016 Put 1.100 0.130 0.130 0.000   600 0.130
QANJ99 23/06/2016 Call 1.500 0.370 0.370 0.000   160 0.370
QANJA9 23/06/2016 Put 1.500 0.335 0.335 0.000   0 0.335
QANV49 22/12/2016 Call 1.000 0.660 0.660 0.000   88 0.660
QANV59 22/12/2016 Put 1.000 0.125 0.125 0.000   0 0.125
QANVE9 22/12/2016 Call 1.100 0.600 0.600 0.000   50 0.600
QANVF9 22/12/2016 Put 1.100 0.165 0.165 0.000   0 0.165
QANV69 22/12/2016 Call 1.200 0.550 0.550 0.000   80 0.550
QANV79 22/12/2016 Put 1.200 0.210 0.210 0.000   0 0.210
QANVA9 22/12/2016 Call 1.400 0.450 0.450 0.000   160 0.450
QANVB9 22/12/2016 Put 1.400 0.310 0.310 0.000   0 0.310
QANVK9 22/12/2016 Call 1.500 0.410 0.410 0.000   160 0.410
QANVL9 22/12/2016 Put 1.500 0.370 0.370 0.000   0 0.370

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.