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 1.450 0.000 1.435 1.450 1.475 1.500 1.435 10,210,537 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 1.440 1.440 0.000   200 1.440
QANUB9 25/09/2014 Call 0.650 0.805 0.805 0.000   0 0.805
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.755 0.755 0.000   0 0.755
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.705 0.705 0.000   0 0.705
QANTL9 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANLR8 25/09/2014 Call 0.800 0.655 0.655 0.000   0 0.655
QANLS8 25/09/2014 Put 0.800 0.000 0.000 0.000   600 0.000
QANQX9 25/09/2014 Call 0.850 0.605 0.605 0.000   0 0.605
QANQY9 25/09/2014 Put 0.850 0.000 0.000 0.000   351 0.000
QANM78 25/09/2014 Call 0.900 0.555 0.555 0.000   0 0.555
QANM88 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANP99 25/09/2014 Call 0.950 0.505 0.505 0.000   0 0.505
QANPK9 25/09/2014 Put 0.950 0.000 0.000 0.000   1,275 0.000
QANLY8 25/09/2014 Call 1.000 0.455 0.455 0.000   700 0.455
QANLZ8 25/09/2014 Put 1.000 0.000 0.000 0.000   810 0.000
QANP59 25/09/2014 Call 1.050 0.405 0.405 0.000   0 0.405
QANP69 25/09/2014 Put 1.050 0.000 0.000 0.000   150 0.000
QANM38 25/09/2014 Call 1.100 0.355 0.355 0.000   319 0.355
QANM48 25/09/2014 Put 1.100 0.000 0.000 0.000   2,595 0.000
QANN19 25/09/2014 Call 1.150 0.305 0.305 0.000   0 0.305
QANN29 25/09/2014 Put 1.150 0.001 0.001 0.000   0 0.001
QANM18 25/09/2014 Call 1.200 0.255 0.255 0.000   1,039 0.255
QANM28 25/09/2014 Put 1.200 0.002 0.002 0.000   2,150 0.002
QANN99 25/09/2014 Call 1.250 0.210 0.210 0.000   740 0.210
QANNK9 25/09/2014 Put 1.250 0.005 0.005 0.000   1,000 0.005
QANM58 25/09/2014 Call 1.300 0.165 0.165 0.000   170 0.165
QANM68 25/09/2014 Put 1.300 0.010 0.010 0.000   11,895 0.010
QANMW9 25/09/2014 Call 1.350 0.125 0.125 0.000   5,570 0.125
QANMX9 25/09/2014 Put 1.350 0.020 0.020 0.015 50 1,282 0.020
QANLW8 25/09/2014 Call 1.400 0.085 0.085 0.000   4,584 0.085
QANLX8 25/09/2014 Put 1.400 0.035 0.035 0.000   2,000 0.035
QANN79 25/09/2014 Call 1.450 0.055 0.055 0.000   380 0.055
QANN89 25/09/2014 Put 1.450 0.055 0.055 0.000   1,696 0.055
QANLP8 25/09/2014 Call 1.500 0.035 0.035 0.000   600 0.035
QANLQ8 25/09/2014 Put 1.500 0.080 0.080 0.000   1,000 0.080
QANMY9 25/09/2014 Call 1.550 0.020 0.020 0.020 250 250 0.020
QANMZ9 25/09/2014 Put 1.550 0.120 0.120 0.000   500 0.120
QANLT8 25/09/2014 Call 1.600 0.010 0.010 0.000   1,100 0.010
QANLU8 25/09/2014 Put 1.600 0.160 0.160 0.000   0 0.160
QANN59 25/09/2014 Call 1.650 0.007 0.007 0.000   0 0.007
QANN69 25/09/2014 Put 1.650 0.205 0.205 0.000   0 0.205
QANMA8 25/09/2014 Call 1.700 0.004 0.004 0.000   27,550 0.004
QANMB8 25/09/2014 Put 1.700 0.255 0.255 0.000   838 0.255
QANMU9 25/09/2014 Call 1.750 0.002 0.002 0.000   0 0.002
QANMV9 25/09/2014 Put 1.750 0.305 0.305 0.000   0 0.305
QANMQ8 25/09/2014 Call 1.800 0.001 0.001 0.000   1,125 0.001
QANMR8 25/09/2014 Put 1.800 0.355 0.355 0.000   0 0.355
QANN39 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANN49 25/09/2014 Put 1.850 0.405 0.405 0.000   0 0.405
QANRH8 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANRI8 25/09/2014 Put 1.900 0.450 0.450 0.000   0 0.450
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.550 0.550 0.000   0 0.550
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 0.950 0.950 0.000   0 0.950
QANZR9 30/10/2014 Call 0.010 1.445 1.445 0.000   0 1.445
QANZB9 30/10/2014 Call 0.850 0.605 0.605 0.000   0 0.605
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.555 0.555 0.000   0 0.555
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.505 0.505 0.000   0 0.505
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.455 0.455 0.000   0 0.455
QANZO9 30/10/2014 Put 1.000 0.001 0.001 0.000   0 0.001
QANZ99 30/10/2014 Call 1.050 0.405 0.405 0.000   0 0.405
QANZA9 30/10/2014 Put 1.050 0.002 0.002 0.000   0 0.002
QANZ39 30/10/2014 Call 1.100 0.360 0.360 0.000   0 0.360
QANZ49 30/10/2014 Put 1.100 0.004 0.004 0.000   0 0.004
QANZJ9 30/10/2014 Call 1.150 0.310 0.310 0.000   0 0.310
QANZK9 30/10/2014 Put 1.150 0.006 0.006 0.000   0 0.006
QANZL9 30/10/2014 Call 1.200 0.265 0.265 0.000   0 0.265
QANZM9 30/10/2014 Put 1.200 0.010 0.010 0.000   4,790 0.010
QANZD9 30/10/2014 Call 1.250 0.220 0.220 0.000   0 0.220
QANZE9 30/10/2014 Put 1.250 0.015 0.015 0.000   0 0.015
QANYX9 30/10/2014 Call 1.300 0.180 0.180 0.000   1,738 0.180
QANYZ9 30/10/2014 Put 1.300 0.025 0.025 0.000   505 0.025
QANZ59 30/10/2014 Call 1.350 0.145 0.145 0.000   1,000 0.145
QANZ69 30/10/2014 Put 1.350 0.040 0.040 0.000   0 0.040
QANZP9 30/10/2014 Call 1.400 0.110 0.110 0.000   3,155 0.110
QANZQ9 30/10/2014 Put 1.400 0.055 0.055 0.000   100 0.055
QANZF9 30/10/2014 Call 1.450 0.085 0.085 0.000   2,382 0.085
QANZG9 30/10/2014 Put 1.450 0.075 0.075 0.080 200 805 0.075
QANZ19 30/10/2014 Call 1.500 0.060 0.060 0.000   370 0.060
QANZ29 30/10/2014 Put 1.500 0.105 0.105 0.000   0 0.105
QANZ79 30/10/2014 Call 1.550 0.045 0.045 0.000   0 0.045
QANZ89 30/10/2014 Put 1.550 0.135 0.135 0.000   0 0.135
QANZU9 30/10/2014 Call 1.600 0.030 0.030 0.000   0 0.030
QANZV9 30/10/2014 Put 1.600 0.170 0.170 0.000   0 0.170
QANBF7 30/10/2014 Call 1.650 0.025 0.025 0.000   0 0.025
QANBG7 30/10/2014 Put 1.650 0.210 0.210 0.000   0 0.210
QANBH7 30/10/2014 Call 1.700 0.015 0.015 0.000   0 0.015
QANBI7 30/10/2014 Put 1.700 0.255 0.255 0.000   0 0.255
QANBU7 30/10/2014 Call 1.750 0.010 0.010 0.000   0 0.010
QANBV7 30/10/2014 Put 1.750 0.305 0.305 0.000   0 0.305
QANIG7 30/10/2014 Call 1.800 0.009 0.009 0.000   0 0.009
QANIH7 30/10/2014 Put 1.800 0.355 0.355 0.000   0 0.355
QAND17 27/11/2014 Call 0.010 1.450 1.450 0.000   0 1.450
QANEH7 27/11/2014 Call 0.850 0.605 0.605 0.000   0 0.605
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.560 0.560 0.000   0 0.560
QANE97 27/11/2014 Put 0.900 0.001 0.001 0.000   0 0.001
QAND47 27/11/2014 Call 0.950 0.510 0.510 0.000   0 0.510
QAND57 27/11/2014 Put 0.950 0.002 0.002 0.000   0 0.002
QAND27 27/11/2014 Call 1.000 0.460 0.460 0.000   0 0.460
QAND37 27/11/2014 Put 1.000 0.003 0.003 0.000   0 0.003
QANCM7 27/11/2014 Call 1.050 0.410 0.410 0.000   0 0.410
QANCN7 27/11/2014 Put 1.050 0.006 0.006 0.000   0 0.006
QANC97 27/11/2014 Call 1.100 0.360 0.360 0.000   0 0.360
QANCF7 27/11/2014 Put 1.100 0.009 0.009 0.000   0 0.009
QANCU7 27/11/2014 Call 1.150 0.315 0.315 0.000   1,000 0.315
QANCV7 27/11/2014 Put 1.150 0.015 0.015 0.000   0 0.015
QANCY7 27/11/2014 Call 1.200 0.270 0.270 0.000   0 0.270
QANCZ7 27/11/2014 Put 1.200 0.020 0.020 0.000   0 0.020
QANCO7 27/11/2014 Call 1.250 0.230 0.230 0.000   0 0.230
QANCP7 27/11/2014 Put 1.250 0.025 0.025 0.000   0 0.025
QANCG7 27/11/2014 Call 1.300 0.195 0.195 0.000   0 0.195
QANCH7 27/11/2014 Put 1.300 0.035 0.035 0.000   0 0.035
QANC17 27/11/2014 Call 1.350 0.160 0.160 0.000   0 0.160
QANC27 27/11/2014 Put 1.350 0.050 0.050 0.000   100 0.050
QANCW7 27/11/2014 Call 1.400 0.125 0.125 0.000   1,000 0.125
QANCX7 27/11/2014 Put 1.400 0.070 0.070 0.000   250 0.070
QANCQ7 27/11/2014 Call 1.450 0.100 0.100 0.000   0 0.100
QANCR7 27/11/2014 Put 1.450 0.090 0.090 0.000   0 0.090
QANCI7 27/11/2014 Call 1.500 0.075 0.075 0.075 150 150 0.075
QANCJ7 27/11/2014 Put 1.500 0.115 0.115 0.000   0 0.115
QANC37 27/11/2014 Call 1.550 0.055 0.055 0.000   0 0.055
QANC47 27/11/2014 Put 1.550 0.150 0.150 0.000   660 0.150
QANCS7 27/11/2014 Call 1.600 0.040 0.040 0.000   0 0.040
QANCT7 27/11/2014 Put 1.600 0.185 0.185 0.000   0 0.185
QANCK7 27/11/2014 Call 1.650 0.030 0.030 0.000   0 0.030
QANCL7 27/11/2014 Put 1.650 0.220 0.220 0.000   0 0.220
QANC77 27/11/2014 Call 1.700 0.025 0.025 0.000   0 0.025
QANC87 27/11/2014 Put 1.700 0.265 0.265 0.000   0 0.265
QANC57 27/11/2014 Call 1.750 0.020 0.020 0.000   1,500 0.020
QANC67 27/11/2014 Put 1.750 0.310 0.310 0.000   0 0.310
QANII7 27/11/2014 Call 1.800 0.020 0.020 0.000   0 0.020
QANIJ7 27/11/2014 Put 1.800 0.360 0.360 0.000   0 0.360
QANVM9 18/12/2014 Call 0.010 1.450 1.450 0.000   0 1.450
QANCJ8 18/12/2014 Call 0.700 0.755 0.755 0.000   0 0.755
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 0.710 0.710 0.000   0 0.710
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 0.660 0.660 0.000   750 0.660
QANCQ8 18/12/2014 Put 0.800 0.001 0.001 0.000   30 0.001
QANV29 18/12/2014 Call 0.850 0.610 0.610 0.000   968 0.610
QANV39 18/12/2014 Put 0.850 0.001 0.001 0.000   0 0.001
QANCH8 18/12/2014 Call 0.900 0.560 0.560 0.000   750 0.560
QANCI8 18/12/2014 Put 0.900 0.002 0.002 0.000   0 0.002
QANUP9 18/12/2014 Call 0.950 0.510 0.510 0.000   0 0.510
QANUQ9 18/12/2014 Put 0.950 0.004 0.004 0.000   0 0.004
QANCT8 18/12/2014 Call 1.000 0.460 0.460 0.000   0 0.460
QANCU8 18/12/2014 Put 1.000 0.007 0.007 0.000   0 0.007
QANUX9 18/12/2014 Call 1.050 0.410 0.410 0.000   0 0.410
QANUY9 18/12/2014 Put 1.050 0.010 0.010 0.000   500 0.010
QANC88 18/12/2014 Call 1.100 0.365 0.365 0.355 348 348 0.365
QANC98 18/12/2014 Put 1.100 0.015 0.015 0.000   1,087 0.015
QANUT9 18/12/2014 Call 1.150 0.320 0.320 0.000   0 0.320
QANUU9 18/12/2014 Put 1.150 0.020 0.020 0.000   140 0.020
QANCR8 18/12/2014 Call 1.200 0.275 0.275 0.000   3,100 0.275
QANCS8 18/12/2014 Put 1.200 0.025 0.025 0.000   600 0.025
QANUZ9 18/12/2014 Call 1.250 0.235 0.235 0.000   0 0.235
QANV19 18/12/2014 Put 1.250 0.035 0.035 0.000   500 0.035
QANCF8 18/12/2014 Call 1.300 0.200 0.200 0.000   100 0.200
QANCG8 18/12/2014 Put 1.300 0.045 0.045 0.000   1,088 0.045
QANUR9 18/12/2014 Call 1.350 0.170 0.170 0.000   1,250 0.170
QANUS9 18/12/2014 Put 1.350 0.060 0.060 0.000   821 0.060
QANCL8 18/12/2014 Call 1.400 0.140 0.140 0.000   500 0.140
QANCM8 18/12/2014 Put 1.400 0.080 0.080 0.000   322 0.080
QANFR7 18/12/2014 Call 1.410 0.130 0.130 0.000   0 0.130
QANFQ7 18/12/2014 Put 1.410 0.085 0.085 0.000   350 0.085
QANVN9 18/12/2014 Call 1.450 0.110 0.110 0.135 1,000 542 0.110
QANVO9 18/12/2014 Put 1.450 0.100 0.100 0.000   1,379 0.100
QANSC7 18/12/2014 Call 1.500 0.085 0.085 0.090 4,000 1,200 0.085
QANSB7 18/12/2014 Put 1.500 0.130 0.130 0.135 1,000 615 0.130
QANWV9 18/12/2014 Call 1.550 0.065 0.065 0.000   68 0.065
QANWW9 18/12/2014 Put 1.550 0.160 0.160 0.000   750 0.160
QANSD7 18/12/2014 Call 1.600 0.050 0.050 0.000   1,430 0.050
QANSE7 18/12/2014 Put 1.600 0.190 0.190 0.000   744 0.190
QANBJ7 18/12/2014 Call 1.650 0.040 0.040 0.000   0 0.040
QANBK7 18/12/2014 Put 1.650 0.230 0.230 0.000   0 0.230
QANSG7 18/12/2014 Call 1.700 0.030 0.030 0.000   0 0.030
QANSF7 18/12/2014 Put 1.700 0.270 0.270 0.000   870 0.270
QANBW7 18/12/2014 Call 1.750 0.025 0.025 0.000   0 0.025
QANBX7 18/12/2014 Put 1.750 0.310 0.310 0.000   0 0.310
QANMS8 18/12/2014 Call 1.800 0.020 0.020 0.000   0 0.020
QANMT8 18/12/2014 Put 1.800 0.355 0.355 0.000   0 0.355
QANRJ8 18/12/2014 Call 1.900 0.015 0.015 0.000   440 0.015
QANRK8 18/12/2014 Put 1.900 0.455 0.455 0.000   0 0.455
QANTK8 18/12/2014 Call 2.000 0.010 0.010 0.000   0 0.010
QANTL8 18/12/2014 Put 2.000 0.550 0.550 0.000   0 0.550
QANFN7 29/01/2015 Call 0.010 1.455 1.455 0.000   0 1.455
QANEZ7 29/01/2015 Call 0.950 0.515 0.515 0.000   0 0.515
QANF17 29/01/2015 Put 0.950 0.020 0.020 0.000   0 0.020
QANF87 29/01/2015 Call 1.000 0.470 0.470 0.000   0 0.470
QANF97 29/01/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANF27 29/01/2015 Call 1.050 0.420 0.420 0.000   0 0.420
QANF37 29/01/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANFF7 29/01/2015 Call 1.100 0.375 0.375 0.000   0 0.375
QANFG7 29/01/2015 Put 1.100 0.030 0.030 0.000   0 0.030
QANEN7 29/01/2015 Call 1.150 0.330 0.330 0.000   0 0.330
QANEO7 29/01/2015 Put 1.150 0.035 0.035 0.000   0 0.035
QANET7 29/01/2015 Call 1.200 0.290 0.290 0.000   0 0.290
QANEU7 29/01/2015 Put 1.200 0.035 0.035 0.000   40 0.035
QANF67 29/01/2015 Call 1.250 0.255 0.255 0.000   0 0.255
QANF77 29/01/2015 Put 1.250 0.045 0.045 0.000   30 0.045
QANFH7 29/01/2015 Call 1.300 0.220 0.220 0.000   100 0.220
QANFI7 29/01/2015 Put 1.300 0.055 0.055 0.000   0 0.055
QANEX7 29/01/2015 Call 1.350 0.185 0.185 0.000   300 0.185
QANEY7 29/01/2015 Put 1.350 0.070 0.070 0.000   0 0.070
QANER7 29/01/2015 Call 1.400 0.155 0.155 0.000   0 0.155
QANES7 29/01/2015 Put 1.400 0.090 0.090 0.000   0 0.090
QANF47 29/01/2015 Call 1.450 0.130 0.130 0.000   0 0.130
QANF57 29/01/2015 Put 1.450 0.115 0.115 0.000   0 0.115
QANFJ7 29/01/2015 Call 1.500 0.105 0.105 0.000   4,600 0.105
QANFK7 29/01/2015 Put 1.500 0.140 0.140 0.000   1,900 0.140
QANEV7 29/01/2015 Call 1.550 0.085 0.085 0.000   0 0.085
QANEW7 29/01/2015 Put 1.550 0.170 0.170 0.000   0 0.170
QANEP7 29/01/2015 Call 1.600 0.070 0.070 0.000   0 0.070
QANEQ7 29/01/2015 Put 1.600 0.205 0.205 0.000   0 0.205
QANFL7 29/01/2015 Call 1.650 0.055 0.055 0.000   0 0.055
QANFM7 29/01/2015 Put 1.650 0.240 0.240 0.000   403 0.240
QANFU7 29/01/2015 Call 1.700 0.040 0.040 0.000   0 0.040
QANFV7 29/01/2015 Put 1.700 0.280 0.280 0.000   0 0.280
QANFY7 29/01/2015 Call 1.750 0.035 0.035 0.000   0 0.035
QANFZ7 29/01/2015 Put 1.750 0.320 0.320 0.000   0 0.320
QANIK7 29/01/2015 Call 1.800 0.035 0.035 0.000   0 0.035
QANIL7 29/01/2015 Put 1.800 0.365 0.365 0.000   0 0.365
QANFX7 29/01/2015 Call 2.010 0.015 0.015 0.000   0 0.015
QANFW7 29/01/2015 Put 2.010 0.550 0.550 0.000   40 0.550
QANIF7 26/02/2015 Call 0.010 1.460 1.460 0.000   0 1.460
QANGZ7 26/02/2015 Call 1.050 0.435 0.435 0.000   0 0.435
QANI17 26/02/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANGR7 26/02/2015 Call 1.100 0.390 0.390 0.000   0 0.390
QANGS7 26/02/2015 Put 1.100 0.030 0.030 0.000   0 0.030
QANG77 26/02/2015 Call 1.150 0.345 0.345 0.000   0 0.345
QANG87 26/02/2015 Put 1.150 0.035 0.035 0.000   0 0.035
QANG97 26/02/2015 Call 1.200 0.305 0.305 0.000   0 0.305
QANGK7 26/02/2015 Put 1.200 0.040 0.040 0.000   0 0.040
QANI47 26/02/2015 Call 1.250 0.265 0.265 0.000   0 0.265
QANI57 26/02/2015 Put 1.250 0.050 0.050 0.000   0 0.050
QANGV7 26/02/2015 Call 1.300 0.230 0.230 0.000   0 0.230
QANGW7 26/02/2015 Put 1.300 0.065 0.065 0.000   0 0.065
QANG17 26/02/2015 Call 1.350 0.200 0.200 0.000   0 0.200
QANG27 26/02/2015 Put 1.350 0.080 0.080 0.000   0 0.080
QANGL7 26/02/2015 Call 1.400 0.170 0.170 0.000   0 0.170
QANGM7 26/02/2015 Put 1.400 0.100 0.100 0.000   0 0.100
QANI27 26/02/2015 Call 1.450 0.140 0.140 0.000   0 0.140
QANI37 26/02/2015 Put 1.450 0.125 0.125 0.000   0 0.125
QANGT7 26/02/2015 Call 1.500 0.120 0.120 0.000   0 0.120
QANGU7 26/02/2015 Put 1.500 0.150 0.150 0.000   0 0.150
QANG37 26/02/2015 Call 1.550 0.095 0.095 0.000   0 0.095
QANG47 26/02/2015 Put 1.550 0.180 0.180 0.000   0 0.180
QANGN7 26/02/2015 Call 1.600 0.080 0.080 0.000   0 0.080
QANGO7 26/02/2015 Put 1.600 0.210 0.210 0.000   0 0.210
QANGP7 26/02/2015 Call 1.650 0.060 0.060 0.000   0 0.060
QANGQ7 26/02/2015 Put 1.650 0.250 0.250 0.000   0 0.250
QANGX7 26/02/2015 Call 1.700 0.050 0.050 0.000   0 0.050
QANGY7 26/02/2015 Put 1.700 0.290 0.290 0.000   0 0.290
QANG57 26/02/2015 Call 1.750 0.040 0.040 0.000   0 0.040
QANG67 26/02/2015 Put 1.750 0.330 0.330 0.000   0 0.330
QANIM7 26/02/2015 Call 1.800 0.030 0.030 0.000   0 0.030
QANIN7 26/02/2015 Put 1.800 0.370 0.370 0.000   0 0.370
QANYQ9 26/03/2015 Call 0.010 1.460 1.460 0.000   0 1.460
QANR89 26/03/2015 Call 0.700 0.760 0.760 0.000   0 0.760
QANR99 26/03/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 0.715 0.715 0.000   0 0.715
QANYL9 26/03/2015 Put 0.750 0.002 0.002 0.000   0 0.002
QANKO9 26/03/2015 Call 0.800 0.665 0.665 0.000   0 0.665
QANKP9 26/03/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANYC9 26/03/2015 Call 0.850 0.615 0.615 0.000   0 0.615
QANYD9 26/03/2015 Put 0.850 0.006 0.006 0.000   0 0.006
QANGM9 26/03/2015 Call 0.900 0.570 0.570 0.000   0 0.570
QANGN9 26/03/2015 Put 0.900 0.010 0.010 0.000   0 0.010
QANYM9 26/03/2015 Call 0.950 0.520 0.520 0.000   0 0.520
QANYN9 26/03/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANFN9 26/03/2015 Call 1.000 0.475 0.475 0.000   0 0.475
QANFO9 26/03/2015 Put 1.000 0.020 0.020 0.000   100 0.020
QANYA9 26/03/2015 Call 1.050 0.430 0.430 0.000   0 0.430
QANYB9 26/03/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANE39 26/03/2015 Call 1.100 0.390 0.390 0.000   0 0.390
QANE49 26/03/2015 Put 1.100 0.030 0.030 0.000   100 0.030
QANYI9 26/03/2015 Call 1.150 0.350 0.350 0.000   0 0.350
QANYJ9 26/03/2015 Put 1.150 0.035 0.035 0.000   0 0.035
QANDO9 26/03/2015 Call 1.200 0.310 0.310 0.000   0 0.310
QANDP9 26/03/2015 Put 1.200 0.045 0.045 0.000   300 0.045
QANYG9 26/03/2015 Call 1.250 0.275 0.275 0.000   100 0.275
QANYH9 26/03/2015 Put 1.250 0.055 0.055 0.000   0 0.055
QANBJ9 26/03/2015 Call 1.300 0.240 0.240 0.000   2,930 0.240
QANBK9 26/03/2015 Put 1.300 0.070 0.070 0.000   675 0.070
QANYO9 26/03/2015 Call 1.350 0.210 0.210 0.000   700 0.210
QANYP9 26/03/2015 Put 1.350 0.090 0.090 0.000   80 0.090
QANYL8 26/03/2015 Call 1.400 0.180 0.180 0.000   0 0.180
QANYM8 26/03/2015 Put 1.400 0.110 0.110 0.000   0 0.110
QANYE9 26/03/2015 Call 1.450 0.150 0.150 0.000   1,000 0.150
QANYF9 26/03/2015 Put 1.450 0.130 0.130 0.000   0 0.130
QANYJ8 26/03/2015 Call 1.500 0.130 0.130 0.000   76 0.130
QANYK8 26/03/2015 Put 1.500 0.160 0.160 0.000   1,021 0.160
QANYT9 26/03/2015 Call 1.550 0.110 0.110 0.000   15 0.110
QANYU9 26/03/2015 Put 1.550 0.190 0.190 0.000   0 0.190
QANYT8 26/03/2015 Call 1.600 0.090 0.090 0.000   0 0.090
QANYU8 26/03/2015 Put 1.600 0.220 0.220 0.000   0 0.220
QANBL7 26/03/2015 Call 1.650 0.075 0.075 0.000   0 0.075
QANBM7 26/03/2015 Put 1.650 0.255 0.255 0.000   0 0.255
QANYH8 26/03/2015 Call 1.700 0.065 0.065 0.000   0 0.065
QANYI8 26/03/2015 Put 1.700 0.295 0.295 0.000   150 0.295
QANBY7 26/03/2015 Call 1.750 0.050 0.050 0.000   0 0.050
QANBZ7 26/03/2015 Put 1.750 0.335 0.335 0.000   0 0.335
QANYV8 26/03/2015 Call 1.800 0.045 0.045 0.000   0 0.045
QANYW8 26/03/2015 Put 1.800 0.375 0.375 0.000   0 0.375
QANYF8 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANYG8 26/03/2015 Put 1.900 0.465 0.465 0.000   0 0.465
QANYR8 26/03/2015 Call 2.000 0.020 0.020 0.000   0 0.020
QANYS8 26/03/2015 Put 2.000 0.560 0.560 0.000   0 0.560
QANFP7 26/03/2015 Call 2.010 0.020 0.020 0.000   0 0.020
QANFO7 26/03/2015 Put 2.010 0.555 0.555 0.000   905 0.555
QANE77 25/06/2015 Call 0.010 1.470 1.470 0.000   0 1.470
QANGO8 25/06/2015 Call 0.600 0.865 0.865 0.000   0 0.865
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANFU8 25/06/2015 Call 0.700 0.765 0.765 0.000   0 0.765
QANFV8 25/06/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANG18 25/06/2015 Call 0.800 0.670 0.670 0.000   0 0.670
QANG28 25/06/2015 Put 0.800 0.004 0.004 0.000   0 0.004
QANEJ7 25/06/2015 Call 0.850 0.625 0.625 0.000   0 0.625
QANEK7 25/06/2015 Put 0.850 0.006 0.006 0.000   0 0.006
QANFS8 25/06/2015 Call 0.900 0.580 0.580 0.000   0 0.580
QANFT8 25/06/2015 Put 0.900 0.009 0.009 0.000   0 0.009
QANEF7 25/06/2015 Call 0.950 0.535 0.535 0.000   0 0.535
QANEG7 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANG38 25/06/2015 Call 1.000 0.490 0.490 0.000   0 0.490
QANG48 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANDM7 25/06/2015 Call 1.050 0.450 0.450 0.000   0 0.450
QANDN7 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANG98 25/06/2015 Call 1.100 0.410 0.410 0.000   0 0.410
QANGK8 25/06/2015 Put 1.100 0.035 0.035 0.000   0 0.035
QANDK7 25/06/2015 Call 1.150 0.370 0.370 0.000   400 0.370
QANDL7 25/06/2015 Put 1.150 0.045 0.045 0.000   0 0.045
QANFW8 25/06/2015 Call 1.200 0.330 0.330 0.000   100 0.330
QANFX8 25/06/2015 Put 1.200 0.060 0.060 0.000   150 0.060
QANDS7 25/06/2015 Call 1.250 0.295 0.295 0.000   0 0.295
QANDT7 25/06/2015 Put 1.250 0.075 0.075 0.000   1,000 0.075
QANG78 25/06/2015 Call 1.300 0.265 0.265 0.000   0 0.265
QANG88 25/06/2015 Put 1.300 0.090 0.090 0.000   360 0.090
QAND87 25/06/2015 Call 1.350 0.230 0.230 0.000   0 0.230
QAND97 25/06/2015 Put 1.350 0.110 0.110 0.000   0 0.110
QANFY8 25/06/2015 Call 1.400 0.205 0.205 0.000   0 0.205
QANFZ8 25/06/2015 Put 1.400 0.135 0.135 0.000   0 0.135
QANDQ7 25/06/2015 Call 1.450 0.180 0.180 0.175 80 80 0.180
QANDR7 25/06/2015 Put 1.450 0.160 0.160 0.000   0 0.160
QANG58 25/06/2015 Call 1.500 0.160 0.160 0.000   0 0.160
QANG68 25/06/2015 Put 1.500 0.185 0.185 0.000   0 0.185
QAND67 25/06/2015 Call 1.550 0.140 0.140 0.000   0 0.140
QAND77 25/06/2015 Put 1.550 0.215 0.215 0.000   0 0.215
QANIV8 25/06/2015 Call 1.600 0.125 0.125 0.000   1,500 0.125
QANIW8 25/06/2015 Put 1.600 0.245 0.245 0.000   0 0.245
QANDO7 25/06/2015 Call 1.650 0.110 0.110 0.000   0 0.110
QANDP7 25/06/2015 Put 1.650 0.280 0.280 0.000   0 0.280
QANKA8 25/06/2015 Call 1.700 0.095 0.095 0.000   0 0.095
QANKB8 25/06/2015 Put 1.700 0.315 0.315 0.000   24 0.315
QANI67 25/06/2015 Call 1.750 0.085 0.085 0.000   0 0.085
QANI77 25/06/2015 Put 1.750 0.355 0.355 0.000   0 0.355
QANMU8 25/06/2015 Call 1.800 0.075 0.075 0.000   0 0.075
QANMV8 25/06/2015 Put 1.800 0.395 0.395 0.000   0 0.395
QANRL8 25/06/2015 Call 1.900 0.055 0.055 0.000   0 0.055
QANRM8 25/06/2015 Put 1.900 0.475 0.475 0.000   0 0.475
QANTM8 25/06/2015 Call 2.000 0.040 0.040 0.000   0 0.040
QANTN8 25/06/2015 Put 2.000 0.565 0.565 0.000   0 0.565
QANWM8 25/06/2015 Call 2.200 0.020 0.020 0.000   0 0.020
QANWN8 25/06/2015 Put 2.200 0.750 0.750 0.000   0 0.750
QANYX8 25/06/2015 Call 2.400 0.010 0.010 0.000   0 0.010
QANYZ8 25/06/2015 Put 2.400 0.950 0.950 0.000   0 0.950
QANTQ9 24/09/2015 Call 0.600 0.870 0.870 0.000   0 0.870
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.775 0.775 0.000   0 0.775
QANRG9 24/09/2015 Put 0.700 0.003 0.003 0.000   0 0.003
QANPP9 24/09/2015 Call 0.800 0.680 0.680 0.000   0 0.680
QANPQ9 24/09/2015 Put 0.800 0.008 0.008 0.000   0 0.008
QANPL9 24/09/2015 Call 0.900 0.590 0.590 0.000   0 0.590
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANP79 24/09/2015 Call 1.000 0.510 0.510 0.000   0 0.510
QANP89 24/09/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANNR9 24/09/2015 Call 1.100 0.430 0.430 0.000   0 0.430
QANNS9 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.050
QANP29 24/09/2015 Call 1.200 0.360 0.360 0.000   0 0.360
QANP39 24/09/2015 Put 1.200 0.080 0.080 0.000   0 0.080
QANNP9 24/09/2015 Call 1.300 0.295 0.295 0.000   0 0.295
QANNQ9 24/09/2015 Put 1.300 0.115 0.115 0.000   0 0.115
QANNZ9 24/09/2015 Call 1.400 0.240 0.240 0.000   0 0.240
QANP19 24/09/2015 Put 1.400 0.155 0.155 0.000   0 0.155
QANNL9 24/09/2015 Call 1.500 0.195 0.195 0.000   0 0.195
QANNM9 24/09/2015 Put 1.500 0.210 0.210 0.000   0 0.210
QANNV9 24/09/2015 Call 1.600 0.155 0.155 0.000   0 0.155
QANNW9 24/09/2015 Put 1.600 0.270 0.270 0.000   0 0.270
QANNT9 24/09/2015 Call 1.700 0.125 0.125 0.000   0 0.125
QANNU9 24/09/2015 Put 1.700 0.335 0.335 0.000   0 0.335
QANNX9 24/09/2015 Call 1.800 0.095 0.095 0.000   0 0.095
QANNY9 24/09/2015 Put 1.800 0.410 0.410 0.000   0 0.410
QANNN9 24/09/2015 Call 1.900 0.075 0.075 0.000   0 0.075
QANNO9 24/09/2015 Put 1.900 0.490 0.490 0.000   0 0.490
QANEL7 17/12/2015 Call 0.800 0.690 0.690 0.000   0 0.690
QANEM7 17/12/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANGO9 17/12/2015 Call 0.900 0.600 0.600 0.000   100 0.600
QANGP9 17/12/2015 Put 0.900 0.025 0.025 0.000   0 0.025
QANFP9 17/12/2015 Call 1.000 0.520 0.520 0.000   60 0.520
QANFQ9 17/12/2015 Put 1.000 0.045 0.045 0.000   250 0.045
QANDU7 17/12/2015 Call 1.100 0.445 0.445 0.000   0 0.445
QANDV7 17/12/2015 Put 1.100 0.065 0.065 0.000   150 0.065
QANE37 17/12/2015 Call 1.200 0.380 0.380 0.000   1,749 0.380
QANE47 17/12/2015 Put 1.200 0.095 0.095 0.000   0 0.095
QANS68 17/12/2015 Call 1.300 0.320 0.320 0.000   0 0.320
QANS78 17/12/2015 Put 1.300 0.130 0.130 0.000   7 0.130
QANE17 17/12/2015 Call 1.400 0.270 0.270 0.000   0 0.270
QANE27 17/12/2015 Put 1.400 0.175 0.175 0.000   0 0.175
QANDW7 17/12/2015 Call 1.500 0.225 0.225 0.000   0 0.225
QANDX7 17/12/2015 Put 1.500 0.230 0.230 0.000   0 0.230
QANE57 17/12/2015 Call 1.600 0.185 0.185 0.000   0 0.185
QANE67 17/12/2015 Put 1.600 0.290 0.290 0.000   0 0.290
QANDY7 17/12/2015 Call 1.700 0.150 0.150 0.000   0 0.150
QANDZ7 17/12/2015 Put 1.700 0.355 0.355 0.000   0 0.355
QANI87 17/12/2015 Call 1.800 0.125 0.125 0.000   0 0.125
QANI97 17/12/2015 Put 1.800 0.430 0.430 0.000   0 0.430
QANIO7 17/12/2015 Call 1.900 0.105 0.105 0.000   0 0.105
QANIP7 17/12/2015 Put 1.900 0.505 0.505 0.000   0 0.505
QANFT7 17/12/2015 Call 2.010 0.085 0.085 0.000   0 0.085
QANFS7 17/12/2015 Put 2.010 0.575 0.575 0.000   0 0.575
QANJH9 23/06/2016 Call 1.100 0.540 0.540 0.000   60 0.540
QANJI9 23/06/2016 Put 1.100 0.135 0.135 0.000   600 0.135
QANJ99 23/06/2016 Call 1.500 0.355 0.355 0.000   160 0.355
QANJA9 23/06/2016 Put 1.500 0.340 0.340 0.000   0 0.340
QANV49 22/12/2016 Call 1.000 0.570 0.570 0.000   88 0.570
QANV59 22/12/2016 Put 1.000 0.125 0.125 0.000   0 0.125
QANVE9 22/12/2016 Call 1.100 0.500 0.500 0.470 50 50 0.500
QANVF9 22/12/2016 Put 1.100 0.165 0.165 0.000   0 0.165
QANV69 22/12/2016 Call 1.200 0.460 0.460 0.000   80 0.460
QANV79 22/12/2016 Put 1.200 0.215 0.215 0.000   0 0.215
QANVA9 22/12/2016 Call 1.400 0.415 0.415 0.000   160 0.415
QANVB9 22/12/2016 Put 1.400 0.315 0.315 0.000   0 0.315
QANVK9 22/12/2016 Call 1.500 0.395 0.395 0.000   160 0.395
QANVL9 22/12/2016 Put 1.500 0.375 0.375 0.000   0 0.375

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.