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 3.480 Up 0.010 3.450 3.490 3.450 3.490 3.440 4,330,484 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANVX9 23/02/2017 Call 0.010 3.470 3.470 0.000   0 3.470
QANZ39 23/02/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANZ49 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ59 23/02/2017 Call 2.300 1.180 1.180 0.000   0 1.180
QANZ69 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANWL9 23/02/2017 Call 2.400 1.080 1.080 0.000   0 1.080
QANWM9 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.000
QANW59 23/02/2017 Call 2.500 0.980 0.980 0.000   0 0.980
QANW69 23/02/2017 Put 2.500 0.000 0.000 0.000   0 0.000
QANVY9 23/02/2017 Call 2.600 0.885 0.885 0.000   0 0.885
QANVZ9 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.000
QANUU9 23/02/2017 Call 2.700 0.785 0.785 0.000   0 0.785
QANUV9 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
QANVR9 23/02/2017 Call 2.800 0.685 0.685 0.000   0 0.685
QANVS9 23/02/2017 Put 2.800 0.000 0.000 0.000   700 0.000
QANWD9 23/02/2017 Call 2.810 0.675 0.675 0.000   0 0.675
QANWE9 23/02/2017 Put 2.810 0.000 0.000 0.000   0 0.000
QANUS9 23/02/2017 Call 2.900 0.585 0.585 0.000   0 0.585
QANUT9 23/02/2017 Put 2.900 0.000 0.000 0.000   200 0.000
QANVP9 23/02/2017 Call 3.000 0.485 0.485 0.000   1,502 0.485
QANVQ9 23/02/2017 Put 3.000 0.001 0.001 0.000   1,410 0.001
QANWG9 23/02/2017 Call 3.010 0.475 0.475 0.000   60 0.475
QANWF9 23/02/2017 Put 3.010 0.002 0.002 0.000   0 0.002
QANUW9 23/02/2017 Call 3.100 0.390 0.390 0.000   0 0.390
QANUX9 23/02/2017 Put 3.100 0.005 0.005 0.000   1,303 0.005
QANVJ9 23/02/2017 Call 3.200 0.295 0.295 0.000   3,100 0.295
QANVM9 23/02/2017 Put 3.200 0.010 0.010 0.000   4,008 0.010
QANUY9 23/02/2017 Call 3.300 0.210 0.210 0.000   3,462 0.210
QANUZ9 23/02/2017 Put 3.300 0.030 0.030 0.000   565 0.030
QANVN9 23/02/2017 Call 3.400 0.135 0.135 0.000   3,404 0.135
QANVO9 23/02/2017 Put 3.400 0.060 0.060 0.000   9,154 0.060
QANV19 23/02/2017 Call 3.500 0.080 0.080 0.000   4,449 0.080
QANV29 23/02/2017 Put 3.500 0.105 0.105 0.000   4,314 0.105
QANVV9 23/02/2017 Call 3.600 0.040 0.040 0.000   3,786 0.040
QANVW9 23/02/2017 Put 3.600 0.170 0.170 0.000   0 0.170
QANV39 23/02/2017 Call 3.700 0.020 0.020 0.000   87 0.020
QANV89 23/02/2017 Put 3.700 0.250 0.250 0.000   0 0.250
QANVT9 23/02/2017 Call 3.800 0.007 0.007 0.000   0 0.007
QANVU9 23/02/2017 Put 3.800 0.335 0.335 0.000   0 0.335
QANV99 23/02/2017 Call 3.900 0.003 0.003 0.000   0 0.003
QANVC9 23/02/2017 Put 3.900 0.430 0.430 0.000   50 0.430
QANVH9 23/02/2017 Call 4.000 0.001 0.001 0.000   0 0.001
QANVI9 23/02/2017 Put 4.000 0.525 0.525 0.000   0 0.525
QANVD9 23/02/2017 Call 4.100 0.000 0.000 0.000   994 0.000
QANVG9 23/02/2017 Put 4.100 0.625 0.625 0.000   0 0.625
QANEM7 23/02/2017 Call 4.200 0.000 0.000 0.000   0 0.000
QANEN7 23/02/2017 Put 4.200 0.725 0.725 0.000   0 0.725
QANG69 30/03/2017 Call 0.010 3.415 3.415 0.000   475 3.415
QANSF9 30/03/2017 Call 1.950 1.530 1.530 0.000   0 1.530
QANSG9 30/03/2017 Put 1.950 0.000 0.000 0.000   300 0.000
QANRK9 30/03/2017 Call 2.000 1.480 1.480 0.000   0 1.480
QANRL9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
QANQ39 30/03/2017 Call 2.100 1.380 1.380 0.000   0 1.380
QANQ49 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
QANP69 30/03/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANP79 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANN99 30/03/2017 Call 2.310 1.175 1.175 0.000   0 1.175
QANNK9 30/03/2017 Put 2.310 0.000 0.000 0.000   0 0.000
QANLP9 30/03/2017 Call 2.410 1.075 1.075 0.000   0 1.075
QANLQ9 30/03/2017 Put 2.410 0.000 0.000 0.000   0 0.000
QANK79 30/03/2017 Call 2.510 0.975 0.975 0.000   0 0.975
QANK89 30/03/2017 Put 2.510 0.001 0.001 0.000   0 0.001
QANK99 30/03/2017 Call 2.610 0.875 0.875 0.000   0 0.875
QANKA9 30/03/2017 Put 2.610 0.002 0.002 0.000   0 0.002
QANJK9 30/03/2017 Call 2.710 0.775 0.775 0.000   0 0.775
QANJL9 30/03/2017 Put 2.710 0.004 0.004 0.000   200 0.004
QANVS8 30/03/2017 Call 2.810 0.675 0.675 0.000   0 0.675
QANVT8 30/03/2017 Put 2.810 0.009 0.009 0.000   138 0.009
QANWH9 30/03/2017 Call 2.820 0.620 0.620 0.000   0 0.620
QANWI9 30/03/2017 Put 2.820 0.009 0.009 0.000   0 0.009
QANIF9 30/03/2017 Call 2.910 0.575 0.575 0.000   0 0.575
QANIG9 30/03/2017 Put 2.910 0.015 0.015 0.000   1,107 0.015
QANVD8 30/03/2017 Call 3.010 0.480 0.480 0.000   6,000 0.480
QANVE8 30/03/2017 Put 3.010 0.030 0.030 0.000   1,662 0.030
QANWK9 30/03/2017 Call 3.020 0.435 0.435 0.000   100 0.435
QANWJ9 30/03/2017 Put 3.020 0.030 0.030 0.000   400 0.030
QANI89 30/03/2017 Call 3.110 0.390 0.390 0.000   329 0.390
QANI99 30/03/2017 Put 3.110 0.045 0.045 0.000   430 0.045
QANCM7 30/03/2017 Call 3.120 0.350 0.350 0.000   90 0.350
QANCN7 30/03/2017 Put 3.120 0.050 0.050 0.000   0 0.050
QANV98 30/03/2017 Call 3.210 0.305 0.305 0.000   190 0.305
QANVA8 30/03/2017 Put 3.210 0.075 0.075 0.000   2,125 0.075
QANCP7 30/03/2017 Call 3.220 0.275 0.275 0.000   3,000 0.275
QANCO7 30/03/2017 Put 3.220 0.075 0.075 0.000   0 0.075
QANG79 30/03/2017 Call 3.310 0.230 0.230 0.000   36,307 0.230
QANG89 30/03/2017 Put 3.310 0.105 0.105 0.000   2,125 0.105
QANCQ7 30/03/2017 Call 3.320 0.205 0.205 0.000   0 0.205
QANCR7 30/03/2017 Put 3.320 0.110 0.110 0.000   250 0.110
QANVF8 30/03/2017 Call 3.410 0.165 0.165 0.000   3,321 0.165
QANVG8 30/03/2017 Put 3.410 0.150 0.150 0.000   1,871 0.150
QANCT7 30/03/2017 Call 3.420 0.150 0.150 0.000   96 0.150
QANCS7 30/03/2017 Put 3.420 0.155 0.155 0.000   190 0.155
QANFF9 30/03/2017 Call 3.510 0.115 0.115 0.000   1,725 0.115
QANFG9 30/03/2017 Put 3.510 0.205 0.205 0.000   1,680 0.205
QANCU7 30/03/2017 Call 3.520 0.105 0.105 0.000   1,735 0.105
QANCV7 30/03/2017 Put 3.520 0.210 0.210 0.000   410 0.210
QANVJ8 30/03/2017 Call 3.610 0.080 0.080 0.000   3,129 0.080
QANVK8 30/03/2017 Put 3.610 0.270 0.270 0.000   0 0.270
QANFJ9 30/03/2017 Call 3.710 0.050 0.050 0.000   146 0.050
QANFK9 30/03/2017 Put 3.710 0.345 0.345 0.000   0 0.345
QANVN8 30/03/2017 Call 3.810 0.030 0.030 0.000   150 0.030
QANVO8 30/03/2017 Put 3.810 0.420 0.420 0.000   0 0.420
QANF89 30/03/2017 Call 3.910 0.020 0.020 0.000   0 0.020
QANF99 30/03/2017 Put 3.910 0.510 0.510 0.000   0 0.510
QANVP8 30/03/2017 Call 4.010 0.010 0.010 0.000   200 0.010
QANVQ8 30/03/2017 Put 4.010 0.600 0.600 0.000   5 0.600
QANF69 30/03/2017 Call 4.110 0.007 0.007 0.000   0 0.007
QANF79 30/03/2017 Put 4.110 0.695 0.695 0.000   0 0.695
QANVB8 30/03/2017 Call 4.210 0.004 0.004 0.000   0 0.004
QANVC8 30/03/2017 Put 4.210 0.790 0.790 0.000   0 0.790
QANF49 30/03/2017 Call 4.310 0.002 0.002 0.000   0 0.002
QANF59 30/03/2017 Put 4.310 0.890 0.890 0.000   0 0.890
QANVH8 30/03/2017 Call 4.410 0.001 0.001 0.000   0 0.001
QANVI8 30/03/2017 Put 4.410 0.985 0.985 0.000   262 0.985
QANFH9 30/03/2017 Call 4.510 0.001 0.001 0.000   0 0.001
QANFI9 30/03/2017 Put 4.510 1.085 1.085 0.000   0 1.085
QANVL8 30/03/2017 Call 4.610 0.000 0.000 0.000   0 0.000
QANVM8 30/03/2017 Put 4.610 1.185 1.185 0.000   0 1.185
QANFL9 30/03/2017 Call 4.710 0.000 0.000 0.000   0 0.000
QANFM9 30/03/2017 Put 4.710 1.285 1.285 0.000   1,400 1.285
QANW18 30/03/2017 Call 4.810 0.000 0.000 0.000   0 0.000
QANW28 30/03/2017 Put 4.810 1.385 1.385 0.000   0 1.385
QANGZ9 30/03/2017 Call 4.910 0.000 0.000 0.000   0 0.000
QANI19 30/03/2017 Put 4.910 1.485 1.485 0.000   0 1.485
QANBO9 30/03/2017 Call 5.010 0.000 0.000 0.000   0 0.000
QANBP9 30/03/2017 Put 5.010 1.585 1.585 0.000   0 1.585
QANYW9 27/04/2017 Call 0.010 3.420 3.420 0.000   0 3.420
QANZ79 27/04/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANZ89 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ99 27/04/2017 Call 2.300 1.185 1.185 0.000   0 1.185
QANZA9 27/04/2017 Put 2.300 0.001 0.001 0.000   0 0.001
QANY29 27/04/2017 Call 2.400 1.085 1.085 0.000   0 1.085
QANY39 27/04/2017 Put 2.400 0.002 0.002 0.000   0 0.002
QANY49 27/04/2017 Call 2.500 0.985 0.985 0.000   0 0.985
QANY59 27/04/2017 Put 2.500 0.003 0.003 0.000   0 0.003
QANY69 27/04/2017 Call 2.600 0.885 0.885 0.000   0 0.885
QANY79 27/04/2017 Put 2.600 0.006 0.006 0.000   1,250 0.006
QANY89 27/04/2017 Call 2.700 0.785 0.785 0.000   0 0.785
QANY99 27/04/2017 Put 2.700 0.010 0.010 0.000   0 0.010
QANYA9 27/04/2017 Call 2.800 0.685 0.685 0.000   0 0.685
QANYB9 27/04/2017 Put 2.800 0.020 0.020 0.000   40 0.020
QANYC9 27/04/2017 Call 2.900 0.590 0.590 0.000   0 0.590
QANYD9 27/04/2017 Put 2.900 0.030 0.030 0.000   500 0.030
QANYE9 27/04/2017 Call 3.000 0.495 0.495 0.000   0 0.495
QANYF9 27/04/2017 Put 3.000 0.045 0.045 0.000   150 0.045
QANYG9 27/04/2017 Call 3.100 0.405 0.405 0.000   0 0.405
QANYH9 27/04/2017 Put 3.100 0.070 0.070 0.000   1,430 0.070
QANYI9 27/04/2017 Call 3.200 0.325 0.325 0.000   0 0.325
QANYJ9 27/04/2017 Put 3.200 0.095 0.095 0.000   0 0.095
QANYK9 27/04/2017 Call 3.300 0.255 0.255 0.000   50 0.255
QANYL9 27/04/2017 Put 3.300 0.130 0.130 0.000   70 0.130
QANYM9 27/04/2017 Call 3.400 0.195 0.195 0.000   1,220 0.195
QANYN9 27/04/2017 Put 3.400 0.175 0.175 0.000   0 0.175
QANYO9 27/04/2017 Call 3.500 0.145 0.145 0.000   465 0.145
QANYP9 27/04/2017 Put 3.500 0.225 0.225 0.000   50 0.225
QANYQ9 27/04/2017 Call 3.600 0.105 0.105 0.000   767 0.105
QANYR9 27/04/2017 Put 3.600 0.285 0.285 0.000   0 0.285
QANYS9 27/04/2017 Call 3.700 0.075 0.075 0.000   270 0.075
QANYT9 27/04/2017 Put 3.700 0.355 0.355 0.000   0 0.355
QANYU9 27/04/2017 Call 3.800 0.050 0.050 0.000   260 0.050
QANYV9 27/04/2017 Put 3.800 0.430 0.430 0.000   92 0.430
QANZJ9 27/04/2017 Call 3.900 0.035 0.035 0.000   509 0.035
QANZK9 27/04/2017 Put 3.900 0.515 0.515 0.000   0 0.515
QANZL9 27/04/2017 Call 4.000 0.025 0.025 0.000   0 0.025
QANZM9 27/04/2017 Put 4.000 0.600 0.600 0.000   0 0.600
QANC37 27/04/2017 Call 4.100 0.015 0.015 0.000   0 0.015
QANC47 27/04/2017 Put 4.100 0.685 0.685 0.000   0 0.685
QANEO7 27/04/2017 Call 4.200 0.010 0.010 0.000   0 0.010
QANEP7 27/04/2017 Put 4.200 0.780 0.780 0.000   0 0.780
QANBP7 25/05/2017 Call 0.010 3.425 3.425 0.000   0 3.425
QANZN9 25/05/2017 Call 2.500 0.985 0.985 0.000   0 0.985
QANZO9 25/05/2017 Put 2.500 0.004 0.004 0.000   0 0.004
QANZP9 25/05/2017 Call 2.600 0.885 0.885 0.000   0 0.885
QANZQ9 25/05/2017 Put 2.600 0.008 0.008 0.000   0 0.008
QANZR9 25/05/2017 Call 2.700 0.785 0.785 0.000   0 0.785
QANZS9 25/05/2017 Put 2.700 0.015 0.015 0.000   0 0.015
QANZT9 25/05/2017 Call 2.800 0.685 0.685 0.000   0 0.685
QANZU9 25/05/2017 Put 2.800 0.025 0.025 0.000   0 0.025
QANZV9 25/05/2017 Call 2.900 0.590 0.590 0.000   0 0.590
QANZW9 25/05/2017 Put 2.900 0.040 0.040 0.000   300 0.040
QANZX9 25/05/2017 Call 3.000 0.500 0.500 0.000   0 0.500
QANZY9 25/05/2017 Put 3.000 0.055 0.055 0.000   0 0.055
QANB17 25/05/2017 Call 3.100 0.420 0.420 0.000   0 0.420
QANB27 25/05/2017 Put 3.100 0.080 0.080 0.000   0 0.080
QANB37 25/05/2017 Call 3.200 0.345 0.345 0.000   0 0.345
QANB47 25/05/2017 Put 3.200 0.110 0.110 0.000   300 0.110
QANB57 25/05/2017 Call 3.300 0.280 0.280 0.000   50 0.280
QANB67 25/05/2017 Put 3.300 0.150 0.150 0.000   0 0.150
QANB77 25/05/2017 Call 3.400 0.225 0.225 0.000   0 0.225
QANB87 25/05/2017 Put 3.400 0.195 0.195 0.000   0 0.195
QANB97 25/05/2017 Call 3.500 0.175 0.175 0.000   350 0.175
QANBF7 25/05/2017 Put 3.500 0.245 0.245 0.000   0 0.245
QANEX7 25/05/2017 Call 3.510 0.170 0.170 0.000   0 0.170
QANEW7 25/05/2017 Put 3.510 0.250 0.250 0.000   0 0.250
QANBG7 25/05/2017 Call 3.600 0.135 0.135 0.000   0 0.135
QANBH7 25/05/2017 Put 3.600 0.305 0.305 0.000   0 0.305
QANEY7 25/05/2017 Call 3.610 0.130 0.130 0.000   0 0.130
QANEZ7 25/05/2017 Put 3.610 0.310 0.310 0.000   0 0.310
QANBI7 25/05/2017 Call 3.700 0.100 0.100 0.000   0 0.100
QANBJ7 25/05/2017 Put 3.700 0.370 0.370 0.000   0 0.370
QANBK7 25/05/2017 Call 3.800 0.075 0.075 0.000   0 0.075
QANBL7 25/05/2017 Put 3.800 0.445 0.445 0.000   0 0.445
QANBM7 25/05/2017 Call 3.900 0.055 0.055 0.000   0 0.055
QANBO7 25/05/2017 Put 3.900 0.525 0.525 0.000   0 0.525
QANBY7 25/05/2017 Call 4.000 0.040 0.040 0.000   0 0.040
QANBZ7 25/05/2017 Put 4.000 0.610 0.610 0.000   0 0.610
QANC57 25/05/2017 Call 4.100 0.025 0.025 0.000   0 0.025
QANC67 25/05/2017 Put 4.100 0.705 0.705 0.000   0 0.705
QANEQ7 25/05/2017 Call 4.200 0.020 0.020 0.000   0 0.020
QANER7 25/05/2017 Put 4.200 0.800 0.800 0.000   0 0.800
QANR49 29/06/2017 Call 0.010 3.435 3.435 0.000   0 3.435
QANSH9 29/06/2017 Call 1.950 1.530 1.530 0.000   0 1.530
QANSI9 29/06/2017 Put 1.950 0.001 0.001 0.000   0 0.001
QANP89 29/06/2017 Call 2.000 1.480 1.480 0.000   0 1.480
QANP99 29/06/2017 Put 2.000 0.001 0.001 0.000   0 0.001
QANRM9 29/06/2017 Call 2.100 1.380 1.380 0.000   0 1.380
QANRN9 29/06/2017 Put 2.100 0.002 0.002 0.000   0 0.002
QANNL9 29/06/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANNM9 29/06/2017 Put 2.200 0.003 0.003 0.000   0 0.003
QANQ79 29/06/2017 Call 2.300 1.185 1.185 0.000   0 1.185
QANQ89 29/06/2017 Put 2.300 0.006 0.006 0.000   0 0.006
QANKB9 29/06/2017 Call 2.400 1.085 1.085 0.000   0 1.085
QANKC9 29/06/2017 Put 2.400 0.010 0.010 0.000   0 0.010
QANQB9 29/06/2017 Call 2.500 0.985 0.985 0.000   0 0.985
QANQC9 29/06/2017 Put 2.500 0.015 0.015 0.000   550 0.015
QANIZ9 29/06/2017 Call 2.600 0.890 0.890 0.000   0 0.890
QANJ19 29/06/2017 Put 2.600 0.025 0.025 0.000   0 0.025
QANQ99 29/06/2017 Call 2.700 0.795 0.795 0.000   1,000 0.795
QANQA9 29/06/2017 Put 2.700 0.035 0.035 0.000   0 0.035
QANIH9 29/06/2017 Call 2.800 0.705 0.705 0.000   20 0.705
QANII9 29/06/2017 Put 2.800 0.045 0.045 0.000   110 0.045
QANQH9 29/06/2017 Call 2.900 0.615 0.615 0.000   0 0.615
QANQI9 29/06/2017 Put 2.900 0.065 0.065 0.000   0 0.065
QANZW8 29/06/2017 Call 3.000 0.535 0.535 0.000   0 0.535
QANZX8 29/06/2017 Put 3.000 0.085 0.085 0.000   0 0.085
QANQD9 29/06/2017 Call 3.100 0.460 0.460 0.000   0 0.460
QANQE9 29/06/2017 Put 3.100 0.110 0.110 0.000   1,806 0.110
QANZJ8 29/06/2017 Call 3.200 0.390 0.390 0.000   0 0.390
QANZK8 29/06/2017 Put 3.200 0.145 0.145 0.000   700 0.145
QANQJ9 29/06/2017 Call 3.300 0.325 0.325 0.000   315 0.325
QANQK9 29/06/2017 Put 3.300 0.180 0.180 0.000   380 0.180
QANZH8 29/06/2017 Call 3.400 0.265 0.265 0.000   0 0.265
QANZI8 29/06/2017 Put 3.400 0.225 0.225 0.000   100 0.225
QANQF9 29/06/2017 Call 3.500 0.220 0.220 0.215 50 140 0.220
QANQG9 29/06/2017 Put 3.500 0.275 0.275 0.000   100 0.275
QANF17 29/06/2017 Call 3.510 0.210 0.210 0.000   0 0.210
QANF27 29/06/2017 Put 3.510 0.275 0.275 0.000   0 0.275
QANZP8 29/06/2017 Call 3.600 0.175 0.175 0.000   0 0.175
QANZQ8 29/06/2017 Put 3.600 0.330 0.330 0.000   0 0.330
QANF47 29/06/2017 Call 3.610 0.170 0.170 0.000   500 0.170
QANF37 29/06/2017 Put 3.610 0.335 0.335 0.000   0 0.335
QANSN9 29/06/2017 Call 3.700 0.140 0.140 0.000   403 0.140
QANSO9 29/06/2017 Put 3.700 0.395 0.395 0.000   0 0.395
QANF57 29/06/2017 Call 3.710 0.135 0.135 0.000   0 0.135
QANF67 29/06/2017 Put 3.710 0.400 0.400 0.000   0 0.400
QANZL8 29/06/2017 Call 3.800 0.110 0.110 0.000   160 0.110
QANZM8 29/06/2017 Put 3.800 0.465 0.465 0.000   0 0.465
QANTX9 29/06/2017 Call 3.900 0.085 0.085 0.000   0 0.085
QANTY9 29/06/2017 Put 3.900 0.540 0.540 0.000   0 0.540
QANZR8 29/06/2017 Call 4.000 0.065 0.065 0.000   300 0.065
QANZS8 29/06/2017 Put 4.000 0.620 0.620 0.000   0 0.620
QANBT7 29/06/2017 Call 4.010 0.065 0.065 0.000   0 0.065
QANBS7 29/06/2017 Put 4.010 0.620 0.620 0.000   300 0.620
QANUE9 29/06/2017 Call 4.100 0.050 0.050 0.000   0 0.050
QANUF9 29/06/2017 Put 4.100 0.705 0.705 0.000   0 0.705
QANZD8 29/06/2017 Call 4.200 0.040 0.040 0.000   0 0.040
QANZE8 29/06/2017 Put 4.200 0.795 0.795 0.000   0 0.795
QANBU7 29/06/2017 Call 4.210 0.035 0.035 0.000   0 0.035
QANBV7 29/06/2017 Put 4.210 0.795 0.795 0.000   0 0.795
QANZF8 29/06/2017 Call 4.400 0.020 0.020 0.000   20 0.020
QANZG8 29/06/2017 Put 4.400 0.985 0.985 0.000   245 0.985
QANZN8 29/06/2017 Call 4.600 0.010 0.010 0.000   0 0.010
QANZO8 29/06/2017 Put 4.600 1.180 1.180 0.000   0 1.180
QANZT8 29/06/2017 Call 4.800 0.006 0.006 0.000   0 0.006
QANZU8 29/06/2017 Put 4.800 1.375 1.375 0.000   0 1.375
QANBQ9 29/06/2017 Call 5.000 0.003 0.003 0.000   0 0.003
QANBR9 29/06/2017 Put 5.000 1.575 1.575 0.000   0 1.575
QANG77 27/07/2017 Call 0.010 3.440 3.440 0.000   0 3.440
QANGK7 27/07/2017 Call 2.600 0.885 0.885 0.000   0 0.885
QANGL7 27/07/2017 Put 2.600 0.030 0.030 0.000   0 0.030
QANFQ7 27/07/2017 Call 2.700 0.795 0.795 0.000   0 0.795
QANFR7 27/07/2017 Put 2.700 0.040 0.040 0.000   0 0.040
QANF77 27/07/2017 Call 2.800 0.705 0.705 0.000   0 0.705
QANF87 27/07/2017 Put 2.800 0.060 0.060 0.000   0 0.060
QANFS7 27/07/2017 Call 2.900 0.625 0.625 0.000   0 0.625
QANFT7 27/07/2017 Put 2.900 0.075 0.075 0.000   0 0.075
QANF97 27/07/2017 Call 3.000 0.550 0.550 0.000   0 0.550
QANFF7 27/07/2017 Put 3.000 0.100 0.100 0.000   0 0.100
QANFU7 27/07/2017 Call 3.100 0.480 0.480 0.000   0 0.480
QANFV7 27/07/2017 Put 3.100 0.125 0.125 0.000   0 0.125
QANFG7 27/07/2017 Call 3.200 0.410 0.410 0.000   0 0.410
QANFH7 27/07/2017 Put 3.200 0.160 0.160 0.000   0 0.160
QANFW7 27/07/2017 Call 3.300 0.350 0.350 0.000   0 0.350
QANFX7 27/07/2017 Put 3.300 0.195 0.195 0.000   0 0.195
QANFI7 27/07/2017 Call 3.400 0.290 0.290 0.000   0 0.290
QANFJ7 27/07/2017 Put 3.400 0.240 0.240 0.000   0 0.240
QANFY7 27/07/2017 Call 3.500 0.245 0.245 0.000   1,550 0.245
QANFZ7 27/07/2017 Put 3.500 0.295 0.295 0.000   0 0.295
QANFK7 27/07/2017 Call 3.600 0.200 0.200 0.000   0 0.200
QANFL7 27/07/2017 Put 3.600 0.350 0.350 0.000   0 0.350
QANG17 27/07/2017 Call 3.700 0.160 0.160 0.000   0 0.160
QANG27 27/07/2017 Put 3.700 0.410 0.410 0.000   0 0.410
QANFM7 27/07/2017 Call 3.800 0.130 0.130 0.000   0 0.130
QANFN7 27/07/2017 Put 3.800 0.480 0.480 0.000   0 0.480
QANG37 27/07/2017 Call 3.900 0.105 0.105 0.000   0 0.105
QANG47 27/07/2017 Put 3.900 0.555 0.555 0.000   0 0.555
QANFO7 27/07/2017 Call 4.000 0.080 0.080 0.000   0 0.080
QANFP7 27/07/2017 Put 4.000 0.630 0.630 0.000   0 0.630
QANG57 27/07/2017 Call 4.100 0.060 0.060 0.000   0 0.060
QANG67 27/07/2017 Put 4.100 0.715 0.715 0.000   0 0.715
QANG87 27/07/2017 Call 4.200 0.050 0.050 0.000   0 0.050
QANG97 27/07/2017 Put 4.200 0.800 0.800 0.000   0 0.800
QANXL9 28/09/2017 Call 0.010 3.380 3.380 0.000   0 3.380
QANSJ9 28/09/2017 Call 1.900 1.580 1.580 0.000   0 1.580
QANSK9 28/09/2017 Put 1.900 0.004 0.004 0.000   0 0.004
QANPK9 28/09/2017 Call 2.000 1.480 1.480 0.000   0 1.480
QANPL9 28/09/2017 Put 2.000 0.007 0.007 0.000   0 0.007
QANNN9 28/09/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANNO9 28/09/2017 Put 2.200 0.020 0.020 0.000   0 0.020
QANZB9 28/09/2017 Call 2.300 1.185 1.185 0.000   0 1.185
QANZC9 28/09/2017 Put 2.300 0.025 0.025 0.000   0 0.025
QANKD9 28/09/2017 Call 2.400 1.085 1.085 0.000   0 1.085
QANKE9 28/09/2017 Put 2.400 0.035 0.035 0.000   0 0.035
QANWR9 28/09/2017 Call 2.500 0.990 0.990 0.000   0 0.990
QANWS9 28/09/2017 Put 2.500 0.050 0.050 0.000   0 0.050
QANJ29 28/09/2017 Call 2.600 0.895 0.895 0.000   0 0.895
QANJ39 28/09/2017 Put 2.600 0.065 0.065 0.000   0 0.065
QANWN9 28/09/2017 Call 2.700 0.810 0.810 0.000   0 0.810
QANWO9 28/09/2017 Put 2.700 0.085 0.085 0.000   0 0.085
QANIJ9 28/09/2017 Call 2.800 0.730 0.730 0.000   0 0.730
QANIK9 28/09/2017 Put 2.800 0.110 0.110 0.000   0 0.110
QANWP9 28/09/2017 Call 2.900 0.650 0.650 0.000   0 0.650
QANWQ9 28/09/2017 Put 2.900 0.135 0.135 0.000   0 0.135
QANIL9 28/09/2017 Call 3.000 0.580 0.580 0.000   50 0.580
QANIM9 28/09/2017 Put 3.000 0.165 0.165 0.000   0 0.165
QANE77 28/09/2017 Call 3.010 0.535 0.535 0.000   0 0.535
QANE87 28/09/2017 Put 3.010 0.165 0.165 0.000   0 0.165
QANWX9 28/09/2017 Call 3.100 0.510 0.510 0.000   0 0.510
QANWY9 28/09/2017 Put 3.100 0.200 0.200 0.000   0 0.200
QANE97 28/09/2017 Call 3.110 0.470 0.470 0.000   0 0.470
QANEF7 28/09/2017 Put 3.110 0.200 0.200 0.000   0 0.200
QANFX9 28/09/2017 Call 3.200 0.445 0.445 0.000   0 0.445
QANFY9 28/09/2017 Put 3.200 0.235 0.235 0.000   0 0.235
QANEH7 28/09/2017 Call 3.210 0.410 0.410 0.000   0 0.410
QANEG7 28/09/2017 Put 3.210 0.240 0.240 0.000   0 0.240
QANWT9 28/09/2017 Call 3.300 0.385 0.385 0.000   0 0.385
QANWU9 28/09/2017 Put 3.300 0.280 0.280 0.000   0 0.280
QANEI7 28/09/2017 Call 3.310 0.350 0.350 0.000   0 0.350
QANEJ7 28/09/2017 Put 3.310 0.285 0.285 0.000   0 0.285
QANFP9 28/09/2017 Call 3.400 0.330 0.330 0.000   150 0.330
QANFQ9 28/09/2017 Put 3.400 0.330 0.330 0.000   0 0.330
QANEL7 28/09/2017 Call 3.410 0.300 0.300 0.000   0 0.300
QANEK7 28/09/2017 Put 3.410 0.335 0.335 0.000   0 0.335
QANWZ9 28/09/2017 Call 3.500 0.280 0.280 0.000   0 0.280
QANX19 28/09/2017 Put 3.500 0.385 0.385 0.000   100 0.385
QANG29 28/09/2017 Call 3.600 0.240 0.240 0.000   55 0.240
QANG39 28/09/2017 Put 3.600 0.445 0.445 0.000   0 0.445
QANWV9 28/09/2017 Call 3.700 0.200 0.200 0.000   7 0.200
QANWW9 28/09/2017 Put 3.700 0.510 0.510 0.000   0 0.510
QANFV9 28/09/2017 Call 3.800 0.170 0.170 0.000   0 0.170
QANFW9 28/09/2017 Put 3.800 0.580 0.580 0.000   0 0.580
QANXO9 28/09/2017 Call 3.900 0.140 0.140 0.000   0 0.140
QANXP9 28/09/2017 Put 3.900 0.655 0.655 0.000   0 0.655
QANFZ9 28/09/2017 Call 4.000 0.115 0.115 0.000   130 0.115
QANG19 28/09/2017 Put 4.000 0.730 0.730 0.000   0 0.730
QANBQ7 28/09/2017 Call 4.010 0.105 0.105 0.000   0 0.105
QANBR7 28/09/2017 Put 4.010 0.735 0.735 0.000   100 0.735
QANC77 28/09/2017 Call 4.100 0.095 0.095 0.000   0 0.095
QANC87 28/09/2017 Put 4.100 0.810 0.810 0.000   0 0.810
QANFR9 28/09/2017 Call 4.200 0.080 0.080 0.000   49 0.080
QANFS9 28/09/2017 Put 4.200 0.895 0.895 0.000   0 0.895
QANBW7 28/09/2017 Call 4.210 0.075 0.075 0.000   0 0.075
QANBX7 28/09/2017 Put 4.210 0.900 0.900 0.000   0 0.900
QANG49 28/09/2017 Call 4.400 0.055 0.055 0.000   0 0.055
QANG59 28/09/2017 Put 4.400 1.070 1.070 0.000   0 1.070
QANFT9 28/09/2017 Call 4.600 0.035 0.035 0.000   0 0.035
QANFU9 28/09/2017 Put 4.600 1.255 1.255 0.000   0 1.255
QANFN9 28/09/2017 Call 4.800 0.025 0.025 0.000   0 0.025
QANFO9 28/09/2017 Put 4.800 1.440 1.440 0.000   0 1.440
QANG99 28/09/2017 Call 5.000 0.015 0.015 0.000   0 0.015
QANGK9 28/09/2017 Put 5.000 1.630 1.630 0.000   0 1.630
QANE67 21/12/2017 Call 0.010 3.395 3.395 0.000   0 3.395
QANSL9 21/12/2017 Call 1.900 1.580 1.580 0.000   0 1.580
QANSM9 21/12/2017 Put 1.900 0.015 0.015 0.000   0 0.015
QANRO9 21/12/2017 Call 2.000 1.480 1.480 0.000   0 1.480
QANRP9 21/12/2017 Put 2.000 0.020 0.020 0.000   0 0.020
QANQV9 21/12/2017 Call 2.200 1.280 1.280 0.000   0 1.280
QANQW9 21/12/2017 Put 2.200 0.035 0.035 0.000   0 0.035
QANQX9 21/12/2017 Call 2.400 1.085 1.085 0.000   0 1.085
QANQY9 21/12/2017 Put 2.400 0.060 0.060 0.000   0 0.060
QANQR9 21/12/2017 Call 2.600 0.905 0.905 0.000   100 0.905
QANQS9 21/12/2017 Put 2.600 0.095 0.095 0.000   0 0.095
QANCW7 21/12/2017 Call 2.700 0.825 0.825 0.000   0 0.825
QANCX7 21/12/2017 Put 2.700 0.115 0.115 0.000   0 0.115
QANQP9 21/12/2017 Call 2.800 0.750 0.750 0.000   18 0.750
QANQQ9 21/12/2017 Put 2.800 0.140 0.140 0.000   0 0.140
QANCY7 21/12/2017 Call 2.900 0.680 0.680 0.000   0 0.680
QANCZ7 21/12/2017 Put 2.900 0.170 0.170 0.000   0 0.170
QANR29 21/12/2017 Call 3.000 0.610 0.610 0.000   18 0.610
QANR39 21/12/2017 Put 3.000 0.200 0.200 0.000   0 0.200
QAND17 21/12/2017 Call 3.100 0.545 0.545 0.000   0 0.545
QAND27 21/12/2017 Put 3.100 0.240 0.240 0.000   0 0.240
QANQT9 21/12/2017 Call 3.200 0.480 0.480 0.000   0 0.480
QANQU9 21/12/2017 Put 3.200 0.280 0.280 0.000   0 0.280
QAND37 21/12/2017 Call 3.300 0.425 0.425 0.000   0 0.425
QAND47 21/12/2017 Put 3.300 0.325 0.325 0.000   0 0.325
QANQZ9 21/12/2017 Call 3.400 0.375 0.375 0.000   27 0.375
QANR19 21/12/2017 Put 3.400 0.375 0.375 0.000   0 0.375
QAND57 21/12/2017 Call 3.500 0.325 0.325 0.000   0 0.325
QAND67 21/12/2017 Put 3.500 0.430 0.430 0.000   0 0.430
QANQN9 21/12/2017 Call 3.600 0.285 0.285 0.000   450 0.285
QANQO9 21/12/2017 Put 3.600 0.490 0.490 0.000   0 0.490
QAND77 21/12/2017 Call 3.700 0.245 0.245 0.000   0 0.245
QAND87 21/12/2017 Put 3.700 0.555 0.555 0.000   0 0.555
QANQL9 21/12/2017 Call 3.800 0.215 0.215 0.000   0 0.215
QANQM9 21/12/2017 Put 3.800 0.620 0.620 0.000   0 0.620
QAND97 21/12/2017 Call 3.900 0.180 0.180 0.000   0 0.180
QANDK7 21/12/2017 Put 3.900 0.690 0.690 0.000   0 0.690
QANSP9 21/12/2017 Call 4.000 0.155 0.155 0.000   0 0.155
QANSQ9 21/12/2017 Put 4.000 0.765 0.765 0.000   0 0.765
QANDL7 21/12/2017 Call 4.100 0.130 0.130 0.000   0 0.130
QANDM7 21/12/2017 Put 4.100 0.840 0.840 0.000   0 0.840
QANU49 21/12/2017 Call 4.200 0.110 0.110 0.000   0 0.110
QANU59 21/12/2017 Put 4.200 0.920 0.920 0.000   0 0.920
QANXZ9 28/03/2018 Call 2.200 1.285 1.285 0.000   0 1.285
QANY19 28/03/2018 Put 2.200 0.055 0.055 0.000   0 0.055
QANXA9 28/03/2018 Call 2.400 1.100 1.100 0.000   77 1.100
QANXB9 28/03/2018 Put 2.400 0.090 0.090 0.000   0 0.090
QANX89 28/03/2018 Call 2.600 0.930 0.930 0.000   0 0.930
QANX99 28/03/2018 Put 2.600 0.135 0.135 0.000   0 0.135
QANX69 28/03/2018 Call 2.800 0.785 0.785 0.000   0 0.785
QANX79 28/03/2018 Put 2.800 0.195 0.195 0.000   0 0.195
QANX49 28/03/2018 Call 3.000 0.645 0.645 0.000   19 0.645
QANX59 28/03/2018 Put 3.000 0.260 0.260 0.000   0 0.260
QANX29 28/03/2018 Call 3.200 0.525 0.525 0.000   0 0.525
QANX39 28/03/2018 Put 3.200 0.345 0.345 0.000   0 0.345
QANXC9 28/03/2018 Call 3.400 0.420 0.420 0.000   150 0.420
QANXD9 28/03/2018 Put 3.400 0.445 0.445 0.000   0 0.445
QANXJ9 28/03/2018 Call 3.600 0.335 0.335 0.000   0 0.335
QANXK9 28/03/2018 Put 3.600 0.560 0.560 0.000   0 0.560
QANXF9 28/03/2018 Call 3.800 0.260 0.260 0.000   0 0.260
QANXG9 28/03/2018 Put 3.800 0.685 0.685 0.000   0 0.685
QANXH9 28/03/2018 Call 4.000 0.200 0.200 0.000   50 0.200
QANXI9 28/03/2018 Put 4.000 0.825 0.825 0.000   0 0.825
QANC17 28/03/2018 Call 4.200 0.155 0.155 0.000   0 0.155
QANC27 28/03/2018 Put 4.200 0.975 0.975 0.000   0 0.975
QANES7 28/03/2018 Call 4.400 0.115 0.115 0.000   0 0.115
QANET7 28/03/2018 Put 4.400 1.135 1.135 0.000   0 1.135
QANGM7 28/06/2018 Call 2.400 1.115 1.115 0.000   0 1.115
QANGN7 28/06/2018 Put 2.400 0.110 0.110 0.000   0 0.110
QANDP7 28/06/2018 Call 2.600 0.955 0.955 0.000   0 0.955
QANDQ7 28/06/2018 Put 2.600 0.160 0.160 0.000   0 0.160
QANDR7 28/06/2018 Call 2.800 0.805 0.805 0.000   0 0.805
QANDS7 28/06/2018 Put 2.800 0.220 0.220 0.000   0 0.220
QANDT7 28/06/2018 Call 3.000 0.675 0.675 0.000   0 0.675
QANDU7 28/06/2018 Put 3.000 0.295 0.295 0.000   0 0.295
QANDV7 28/06/2018 Call 3.200 0.560 0.560 0.000   0 0.560
QANDW7 28/06/2018 Put 3.200 0.380 0.380 0.000   0 0.380
QANDX7 28/06/2018 Call 3.400 0.460 0.460 0.000   0 0.460
QANDY7 28/06/2018 Put 3.400 0.480 0.480 0.000   0 0.480
QANDZ7 28/06/2018 Call 3.600 0.375 0.375 0.000   0 0.375
QANE17 28/06/2018 Put 3.600 0.595 0.595 0.000   0 0.595
QANE27 28/06/2018 Call 3.800 0.300 0.300 0.000   0 0.300
QANE37 28/06/2018 Put 3.800 0.720 0.720 0.000   0 0.720
QANE47 28/06/2018 Call 4.000 0.235 0.235 0.000   0 0.235
QANE57 28/06/2018 Put 4.000 0.860 0.860 0.000   0 0.860
QANDN7 28/06/2018 Call 4.200 0.185 0.185 0.000   0 0.185
QANDO7 28/06/2018 Put 4.200 1.005 1.005 0.000   0 1.005
QANEU7 28/06/2018 Call 4.400 0.150 0.150 0.000   0 0.150
QANEV7 28/06/2018 Put 4.400 1.160 1.160 0.000   0 1.160

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.