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 3.475 Up 0.045 3.470 3.480 3.470 3.510 3.450 2,584,487 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANTS9 24/01/2017 Call 0.010 3.490 3.490 0.000   200 3.420
QANYX9 24/01/2017 Call 2.200 1.300 1.300 0.000   0 1.230
QANYZ9 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ19 24/01/2017 Call 2.300 1.200 1.200 0.000   0 1.130
QANZ29 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANTO9 24/01/2017 Call 2.400 1.100 1.100 0.000   0 1.030
QANTP9 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.000
QANT69 24/01/2017 Call 2.500 1.000 1.000 0.000   0 0.930
QANT79 24/01/2017 Put 2.500 0.000 0.000 0.000   42 0.000
QANTI9 24/01/2017 Call 2.600 0.900 0.900 0.000   0 0.835
QANTJ9 24/01/2017 Put 2.600 0.000 0.000 0.000   0 0.000
QANT49 24/01/2017 Call 2.700 0.800 0.800 0.000   68 0.735
QANT59 24/01/2017 Put 2.700 0.000 0.000 0.000   0 0.000
QANTK9 24/01/2017 Call 2.800 0.700 0.700 0.000   0 0.635
QANTL9 24/01/2017 Put 2.800 0.000 0.000 0.000   150 0.000
QANSX9 24/01/2017 Call 2.900 0.605 0.605 0.000   425 0.535
QANSY9 24/01/2017 Put 2.900 0.000 0.000 0.000   1,500 0.000
QANXW9 24/01/2017 Call 2.910 0.595 0.595 0.000   0 0.525
QANXY9 24/01/2017 Put 2.910 0.000 0.000 0.000   0 0.000
QANTC9 24/01/2017 Call 3.000 0.505 0.505 0.000   112 0.435
QANTD9 24/01/2017 Put 3.000 0.000 0.000 0.000   140 0.000
QANTA9 24/01/2017 Call 3.100 0.405 0.405 0.000   209 0.335
QANTB9 24/01/2017 Put 3.100 0.000 0.000 0.000   3,060 0.000
QANCF7 24/01/2017 Call 3.110 0.395 0.395 0.000   0 0.325
QANC97 24/01/2017 Put 3.110 0.000 0.000 0.000   0 0.000
QANTM9 24/01/2017 Call 3.200 0.305 0.305 0.000   1,105 0.240
QANTN9 24/01/2017 Put 3.200 0.000 0.000 0.000   1,211 0.001
QANCG7 24/01/2017 Call 3.210 0.295 0.295 0.000   2,710 0.230
QANCH7 24/01/2017 Put 3.210 0.000 0.000 0.000   150 0.002
QANT89 24/01/2017 Call 3.300 0.205 0.205 0.000   2,810 0.150
QANT99 24/01/2017 Put 3.300 0.002 0.002 0.000   1,632 0.010
QANTQ9 24/01/2017 Call 3.400 0.115 0.115 0.000   5,645 0.070
QANTR9 24/01/2017 Put 3.400 0.015 0.015 0.000   150 0.040
QANCI7 24/01/2017 Call 3.410 0.105 0.105 0.000   348 0.065
QANCJ7 24/01/2017 Put 3.410 0.015 0.015 0.000   0 0.045
QANSZ9 24/01/2017 Call 3.500 0.045 0.045 0.000   1,675 0.025
QANT19 24/01/2017 Put 3.500 0.050 0.050 0.000   675 0.100
QANTG9 24/01/2017 Call 3.600 0.009 0.009 0.000   564 0.005
QANTH9 24/01/2017 Put 3.600 0.120 0.120 0.000   20 0.185
QANCL7 24/01/2017 Call 3.610 0.007 0.007 0.000   0 0.004
QANCK7 24/01/2017 Put 3.610 0.130 0.130 0.000   50 0.190
QANT29 24/01/2017 Call 3.700 0.001 0.001 0.000   150 0.001
QANT39 24/01/2017 Put 3.700 0.210 0.210 0.000   200 0.275
QANTE9 24/01/2017 Call 3.800 0.000 0.000 0.000   0 0.000
QANTF9 24/01/2017 Put 3.800 0.305 0.305 0.000   0 0.375
QANTV9 24/01/2017 Call 3.900 0.000 0.000 0.000   0 0.000
QANTW9 24/01/2017 Put 3.900 0.405 0.405 0.000   0 0.470
QANU29 24/01/2017 Call 4.000 0.000 0.000 0.000   0 0.000
QANU39 24/01/2017 Put 4.000 0.500 0.500 0.000   0 0.570
QANUC9 24/01/2017 Call 4.100 0.000 0.000 0.000   0 0.000
QANUD9 24/01/2017 Put 4.100 0.600 0.600 0.000   0 0.670
QANUK9 24/01/2017 Call 4.200 0.000 0.000 0.000   0 0.000
QANUL9 24/01/2017 Put 4.200 0.700 0.700 0.000   0 0.770
QANVX9 23/02/2017 Call 0.010 3.495 3.495 0.000   0 3.425
QANZ39 23/02/2017 Call 2.200 1.305 1.305 0.000   0 1.235
QANZ49 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ59 23/02/2017 Call 2.300 1.205 1.205 0.000   0 1.135
QANZ69 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANWL9 23/02/2017 Call 2.400 1.105 1.105 0.000   0 1.040
QANWM9 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.000
QANW59 23/02/2017 Call 2.500 1.010 1.010 0.000   0 0.940
QANW69 23/02/2017 Put 2.500 0.000 0.000 0.000   0 0.000
QANVY9 23/02/2017 Call 2.600 0.910 0.910 0.000   0 0.840
QANVZ9 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.000
QANUU9 23/02/2017 Call 2.700 0.810 0.810 0.000   0 0.745
QANUV9 23/02/2017 Put 2.700 0.001 0.001 0.000   0 0.001
QANVR9 23/02/2017 Call 2.800 0.715 0.715 0.000   0 0.650
QANVS9 23/02/2017 Put 2.800 0.003 0.003 0.000   700 0.002
QANWD9 23/02/2017 Call 2.810 0.705 0.705 0.000   0 0.640
QANWE9 23/02/2017 Put 2.810 0.003 0.003 0.000   0 0.003
QANUS9 23/02/2017 Call 2.900 0.615 0.615 0.000   0 0.555
QANUT9 23/02/2017 Put 2.900 0.006 0.006 0.000   200 0.006
QANVP9 23/02/2017 Call 3.000 0.515 0.515 0.000   1,502 0.465
QANVQ9 23/02/2017 Put 3.000 0.010 0.010 0.000   1,410 0.015
QANWG9 23/02/2017 Call 3.010 0.510 0.510 0.000   60 0.455
QANWF9 23/02/2017 Put 3.010 0.015 0.015 0.000   0 0.015
QANUW9 23/02/2017 Call 3.100 0.425 0.425 0.000   0 0.375
QANUX9 23/02/2017 Put 3.100 0.025 0.025 0.000   1,162 0.025
QANVJ9 23/02/2017 Call 3.200 0.335 0.335 0.000   2,200 0.290
QANVM9 23/02/2017 Put 3.200 0.030 0.050 0.000   110 0.045
QANUY9 23/02/2017 Call 3.300 0.255 0.255 0.000   2,949 0.215
QANUZ9 23/02/2017 Put 3.300 0.055 0.075 0.000   285 0.075
QANVN9 23/02/2017 Call 3.400 0.185 0.185 0.000   1,531 0.150
QANVO9 23/02/2017 Put 3.400 0.095 0.095 0.000   420 0.115
QANV19 23/02/2017 Call 3.500 0.130 0.130 0.000   3,677 0.100
QANV29 23/02/2017 Put 3.500 0.135 0.135 0.000   334 0.170
QANVV9 23/02/2017 Call 3.600 0.090 0.090 0.000   959 0.065
QANVW9 23/02/2017 Put 3.600 0.195 0.195 0.000   0 0.235
QANV39 23/02/2017 Call 3.700 0.055 0.055 0.000   87 0.040
QANV89 23/02/2017 Put 3.700 0.260 0.260 0.000   0 0.310
QANVT9 23/02/2017 Call 3.800 0.035 0.035 0.000   0 0.025
QANVU9 23/02/2017 Put 3.800 0.335 0.335 0.000   0 0.395
QANV99 23/02/2017 Call 3.900 0.020 0.020 0.000   0 0.015
QANVC9 23/02/2017 Put 3.900 0.395 0.495 0.000   0 0.485
QANVH9 23/02/2017 Call 4.000 0.010 0.010 0.000   0 0.008
QANVI9 23/02/2017 Put 4.000 0.505 0.505 0.000   0 0.580
QANVD9 23/02/2017 Call 4.100 0.006 0.006 0.000   994 0.004
QANVG9 23/02/2017 Put 4.100 0.600 0.600 0.000   0 0.675
QANEM7 23/02/2017 Call 4.200 0.003 0.003 0.000   0 0.002
QANEN7 23/02/2017 Put 4.200 0.700 0.700 0.000   0 0.770
QANG69 30/03/2017 Call 0.010 3.440 3.440 0.000   475 3.370
QANSF9 30/03/2017 Call 1.950 1.555 1.555 0.000   0 1.490
QANSG9 30/03/2017 Put 1.950 0.000 0.000 0.000   300 0.000
QANRK9 30/03/2017 Call 2.000 1.505 1.505 0.000   0 1.440
QANRL9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
QANQ39 30/03/2017 Call 2.100 1.405 1.405 0.000   0 1.340
QANQ49 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
QANP69 30/03/2017 Call 2.200 1.305 1.305 0.000   0 1.240
QANP79 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.001
QANN99 30/03/2017 Call 2.310 1.200 1.200 0.000   0 1.130
QANNK9 30/03/2017 Put 2.310 0.001 0.001 0.000   0 0.002
QANLP9 30/03/2017 Call 2.410 1.100 1.100 0.000   0 1.030
QANLQ9 30/03/2017 Put 2.410 0.002 0.002 0.000   0 0.003
QANK79 30/03/2017 Call 2.510 1.000 1.000 0.000   0 0.935
QANK89 30/03/2017 Put 2.510 0.004 0.004 0.000   0 0.006
QANK99 30/03/2017 Call 2.610 0.900 0.900 0.000   0 0.835
QANKA9 30/03/2017 Put 2.610 0.008 0.008 0.000   0 0.010
QANJK9 30/03/2017 Call 2.710 0.805 0.805 0.000   0 0.740
QANJL9 30/03/2017 Put 2.710 0.015 0.015 0.000   200 0.020
QANVS8 30/03/2017 Call 2.810 0.710 0.710 0.000   0 0.645
QANVT8 30/03/2017 Put 2.810 0.020 0.020 0.000   80 0.030
QANWH9 30/03/2017 Call 2.820 0.655 0.655 0.000   0 0.600
QANWI9 30/03/2017 Put 2.820 0.020 0.020 0.000   0 0.030
QANIF9 30/03/2017 Call 2.910 0.615 0.615 0.000   153 0.555
QANIG9 30/03/2017 Put 2.910 0.030 0.030 0.000   1,107 0.040
QANVD8 30/03/2017 Call 3.010 0.520 0.520 0.000   6,000 0.465
QANVE8 30/03/2017 Put 3.010 0.045 0.045 0.000   1,312 0.060
QANWK9 30/03/2017 Call 3.020 0.475 0.475 0.000   100 0.425
QANWJ9 30/03/2017 Put 3.020 0.050 0.050 0.000   400 0.060
QANI89 30/03/2017 Call 3.110 0.430 0.430 0.000   329 0.380
QANI99 30/03/2017 Put 3.110 0.065 0.065 0.000   30 0.085
QANCM7 30/03/2017 Call 3.120 0.390 0.390 0.000   0 0.345
QANCN7 30/03/2017 Put 3.120 0.070 0.070 0.000   0 0.085
QANV98 30/03/2017 Call 3.210 0.350 0.350 0.000   190 0.305
QANVA8 30/03/2017 Put 3.210 0.095 0.095 0.000   1,610 0.115
QANCP7 30/03/2017 Call 3.220 0.315 0.315 0.000   0 0.275
QANCO7 30/03/2017 Put 3.220 0.095 0.095 0.000   0 0.120
QANG79 30/03/2017 Call 3.310 0.275 0.275 0.000   35,653 0.235
QANG89 30/03/2017 Put 3.310 0.125 0.125 0.000   1,351 0.155
QANCQ7 30/03/2017 Call 3.320 0.245 0.245 0.000   0 0.215
QANCR7 30/03/2017 Put 3.320 0.130 0.130 0.000   0 0.160
QANVF8 30/03/2017 Call 3.410 0.210 0.210 0.000   2,511 0.180
QANVG8 30/03/2017 Put 3.410 0.170 0.170 0.000   1,732 0.205
QANCT7 30/03/2017 Call 3.420 0.190 0.190 0.000   0 0.160
QANCS7 30/03/2017 Put 3.420 0.170 0.170 0.000   100 0.205
QANFF9 30/03/2017 Call 3.510 0.160 0.160 0.000   1,050 0.130
QANFG9 30/03/2017 Put 3.510 0.220 0.220 0.000   1,680 0.260
QANCU7 30/03/2017 Call 3.520 0.140 0.140 0.000   0 0.120
QANCV7 30/03/2017 Put 3.520 0.225 0.225 0.000   410 0.265
QANVJ8 30/03/2017 Call 3.610 0.115 0.115 0.105 140 2,620 0.095
QANVK8 30/03/2017 Put 3.610 0.280 0.280 0.000   0 0.325
QANFJ9 30/03/2017 Call 3.710 0.080 0.080 0.000   101 0.065
QANFK9 30/03/2017 Put 3.710 0.345 0.345 0.000   0 0.395
QANVN8 30/03/2017 Call 3.810 0.055 0.055 0.000   0 0.045
QANVO8 30/03/2017 Put 3.810 0.415 0.415 0.000   0 0.475
QANF89 30/03/2017 Call 3.910 0.040 0.040 0.000   0 0.030
QANF99 30/03/2017 Put 3.910 0.495 0.495 0.000   0 0.560
QANVP8 30/03/2017 Call 4.010 0.025 0.025 0.000   200 0.020
QANVQ8 30/03/2017 Put 4.010 0.580 0.580 0.000   5 0.645
QANF69 30/03/2017 Call 4.110 0.020 0.020 0.000   0 0.015
QANF79 30/03/2017 Put 4.110 0.670 0.670 0.000   0 0.740
QANVB8 30/03/2017 Call 4.210 0.010 0.010 0.000   0 0.010
QANVC8 30/03/2017 Put 4.210 0.765 0.765 0.000   0 0.835
QANF49 30/03/2017 Call 4.310 0.008 0.008 0.000   0 0.007
QANF59 30/03/2017 Put 4.310 0.865 0.865 0.000   0 0.930
QANVH8 30/03/2017 Call 4.410 0.005 0.005 0.000   0 0.004
QANVI8 30/03/2017 Put 4.410 0.960 0.960 0.000   262 1.030
QANFH9 30/03/2017 Call 4.510 0.003 0.003 0.000   0 0.003
QANFI9 30/03/2017 Put 4.510 1.060 1.060 0.000   0 1.130
QANVL8 30/03/2017 Call 4.610 0.002 0.002 0.000   0 0.002
QANVM8 30/03/2017 Put 4.610 1.160 1.160 0.000   0 1.230
QANFL9 30/03/2017 Call 4.710 0.001 0.001 0.000   0 0.001
QANFM9 30/03/2017 Put 4.710 1.260 1.260 0.000   1,400 1.330
QANW18 30/03/2017 Call 4.810 0.001 0.001 0.000   0 0.001
QANW28 30/03/2017 Put 4.810 1.360 1.360 0.000   0 1.430
QANGZ9 30/03/2017 Call 4.910 0.001 0.001 0.000   0 0.000
QANI19 30/03/2017 Put 4.910 1.460 1.460 0.000   0 1.530
QANBO9 30/03/2017 Call 5.010 0.000 0.000 0.000   0 0.000
QANBP9 30/03/2017 Put 5.010 1.560 1.560 0.000   0 1.630
QANYW9 27/04/2017 Call 0.010 3.445 3.445 0.000   0 3.375
QANZ79 27/04/2017 Call 2.200 1.305 1.305 0.000   0 1.240
QANZ89 27/04/2017 Put 2.200 0.001 0.001 0.000   0 0.001
QANZ99 27/04/2017 Call 2.300 1.210 1.210 0.000   0 1.140
QANZA9 27/04/2017 Put 2.300 0.001 0.001 0.000   0 0.002
QANY29 27/04/2017 Call 2.400 1.110 1.110 0.000   0 1.040
QANY39 27/04/2017 Put 2.400 0.003 0.003 0.000   0 0.004
QANY49 27/04/2017 Call 2.500 1.010 1.010 0.000   0 0.940
QANY59 27/04/2017 Put 2.500 0.005 0.005 0.000   0 0.008
QANY69 27/04/2017 Call 2.600 0.915 0.915 0.000   0 0.845
QANY79 27/04/2017 Put 2.600 0.010 0.010 0.000   1,250 0.015
QANY89 27/04/2017 Call 2.700 0.815 0.815 0.000   0 0.750
QANY99 27/04/2017 Put 2.700 0.015 0.015 0.000   0 0.025
QANYA9 27/04/2017 Call 2.800 0.720 0.720 0.000   0 0.660
QANYB9 27/04/2017 Put 2.800 0.025 0.025 0.000   0 0.035
QANYC9 27/04/2017 Call 2.900 0.625 0.625 0.000   0 0.570
QANYD9 27/04/2017 Put 2.900 0.040 0.040 0.000   0 0.050
QANYE9 27/04/2017 Call 3.000 0.535 0.535 0.000   0 0.485
QANYF9 27/04/2017 Put 3.000 0.060 0.060 0.000   0 0.075
QANYG9 27/04/2017 Call 3.100 0.450 0.450 0.000   0 0.400
QANYH9 27/04/2017 Put 3.100 0.080 0.080 0.000   1,380 0.100
QANYI9 27/04/2017 Call 3.200 0.370 0.370 0.000   0 0.330
QANYJ9 27/04/2017 Put 3.200 0.110 0.110 0.000   0 0.135
QANYK9 27/04/2017 Call 3.300 0.300 0.300 0.000   0 0.265
QANYL9 27/04/2017 Put 3.300 0.145 0.145 0.000   0 0.175
QANYM9 27/04/2017 Call 3.400 0.240 0.240 0.000   0 0.210
QANYN9 27/04/2017 Put 3.400 0.190 0.190 0.000   0 0.220
QANYO9 27/04/2017 Call 3.500 0.185 0.185 0.000   135 0.160
QANYP9 27/04/2017 Put 3.500 0.240 0.240 0.000   50 0.275
QANYQ9 27/04/2017 Call 3.600 0.145 0.145 0.000   0 0.125
QANYR9 27/04/2017 Put 3.600 0.300 0.300 0.000   0 0.340
QANYS9 27/04/2017 Call 3.700 0.110 0.110 0.000   270 0.095
QANYT9 27/04/2017 Put 3.700 0.365 0.365 0.000   0 0.410
QANYU9 27/04/2017 Call 3.800 0.080 0.080 0.000   260 0.070
QANYV9 27/04/2017 Put 3.800 0.435 0.435 0.000   92 0.490
QANZJ9 27/04/2017 Call 3.900 0.055 0.055 0.000   509 0.050
QANZK9 27/04/2017 Put 3.900 0.515 0.515 0.000   0 0.575
QANZL9 27/04/2017 Call 4.000 0.040 0.040 0.000   0 0.040
QANZM9 27/04/2017 Put 4.000 0.600 0.600 0.000   0 0.665
QANC37 27/04/2017 Call 4.100 0.030 0.030 0.000   0 0.025
QANC47 27/04/2017 Put 4.100 0.695 0.695 0.000   0 0.760
QANEO7 27/04/2017 Call 4.200 0.020 0.020 0.000   0 0.020
QANEP7 27/04/2017 Put 4.200 0.790 0.790 0.000   0 0.850
QANBP7 25/05/2017 Call 0.010 3.450 3.450 0.000   0 3.380
QANZN9 25/05/2017 Call 2.500 1.005 1.005 0.000   0 0.935
QANZO9 25/05/2017 Put 2.500 0.009 0.009 0.000   0 0.010
QANZP9 25/05/2017 Call 2.600 0.910 0.910 0.000   0 0.840
QANZQ9 25/05/2017 Put 2.600 0.015 0.015 0.000   0 0.020
QANZR9 25/05/2017 Call 2.700 0.815 0.815 0.000   0 0.750
QANZS9 25/05/2017 Put 2.700 0.025 0.025 0.000   0 0.030
QANZT9 25/05/2017 Call 2.800 0.725 0.725 0.000   0 0.660
QANZU9 25/05/2017 Put 2.800 0.035 0.035 0.000   0 0.045
QANZV9 25/05/2017 Call 2.900 0.635 0.635 0.000   0 0.575
QANZW9 25/05/2017 Put 2.900 0.055 0.055 0.000   0 0.065
QANZX9 25/05/2017 Call 3.000 0.550 0.550 0.000   0 0.495
QANZY9 25/05/2017 Put 3.000 0.075 0.075 0.000   0 0.090
QANB17 25/05/2017 Call 3.100 0.470 0.470 0.000   0 0.420
QANB27 25/05/2017 Put 3.100 0.100 0.100 0.000   0 0.120
QANB37 25/05/2017 Call 3.200 0.400 0.400 0.000   0 0.355
QANB47 25/05/2017 Put 3.200 0.130 0.130 0.000   0 0.155
QANB57 25/05/2017 Call 3.300 0.335 0.335 0.000   0 0.295
QANB67 25/05/2017 Put 3.300 0.170 0.170 0.000   0 0.195
QANB77 25/05/2017 Call 3.400 0.275 0.275 0.000   0 0.240
QANB87 25/05/2017 Put 3.400 0.210 0.210 0.000   0 0.245
QANB97 25/05/2017 Call 3.500 0.225 0.225 0.000   0 0.190
QANBF7 25/05/2017 Put 3.500 0.260 0.260 0.000   0 0.295
QANEX7 25/05/2017 Call 3.510 0.220 0.220 0.000   0 0.185
QANEW7 25/05/2017 Put 3.510 0.265 0.265 0.000   0 0.300
QANBG7 25/05/2017 Call 3.600 0.180 0.180 0.000   0 0.150
QANBH7 25/05/2017 Put 3.600 0.315 0.315 0.000   0 0.355
QANEY7 25/05/2017 Call 3.610 0.175 0.175 0.000   0 0.150
QANEZ7 25/05/2017 Put 3.610 0.320 0.320 0.000   0 0.360
QANBI7 25/05/2017 Call 3.700 0.145 0.145 0.000   0 0.120
QANBJ7 25/05/2017 Put 3.700 0.380 0.380 0.000   0 0.425
QANBK7 25/05/2017 Call 3.800 0.110 0.110 0.000   0 0.095
QANBL7 25/05/2017 Put 3.800 0.450 0.450 0.000   0 0.495
QANBM7 25/05/2017 Call 3.900 0.085 0.085 0.000   0 0.070
QANBO7 25/05/2017 Put 3.900 0.530 0.530 0.000   0 0.580
QANBY7 25/05/2017 Call 4.000 0.065 0.065 0.000   0 0.055
QANBZ7 25/05/2017 Put 4.000 0.615 0.615 0.000   0 0.665
QANC57 25/05/2017 Call 4.100 0.050 0.050 0.000   0 0.045
QANC67 25/05/2017 Put 4.100 0.705 0.705 0.000   0 0.750
QANEQ7 25/05/2017 Call 4.200 0.040 0.040 0.000   0 0.035
QANER7 25/05/2017 Put 4.200 0.795 0.795 0.000   0 0.830
QANR49 29/06/2017 Call 0.010 3.460 3.460 0.000   0 3.390
QANSH9 29/06/2017 Call 1.950 1.560 1.560 0.000   0 1.495
QANSI9 29/06/2017 Put 1.950 0.001 0.001 0.000   0 0.002
QANP89 29/06/2017 Call 2.000 1.510 1.510 0.000   0 1.445
QANP99 29/06/2017 Put 2.000 0.002 0.002 0.000   0 0.002
QANRM9 29/06/2017 Call 2.100 1.410 1.410 0.000   0 1.345
QANRN9 29/06/2017 Put 2.100 0.003 0.003 0.000   0 0.004
QANNL9 29/06/2017 Call 2.200 1.310 1.310 0.000   0 1.245
QANNM9 29/06/2017 Put 2.200 0.006 0.006 0.000   0 0.007
QANQ79 29/06/2017 Call 2.300 1.210 1.210 0.000   0 1.145
QANQ89 29/06/2017 Put 2.300 0.009 0.009 0.000   0 0.010
QANKB9 29/06/2017 Call 2.400 1.115 1.115 0.000   0 1.050
QANKC9 29/06/2017 Put 2.400 0.015 0.015 0.000   0 0.020
QANQB9 29/06/2017 Call 2.500 1.015 1.015 0.000   0 0.950
QANQC9 29/06/2017 Put 2.500 0.020 0.020 0.000   550 0.025
QANIZ9 29/06/2017 Call 2.600 0.925 0.925 0.000   0 0.860
QANJ19 29/06/2017 Put 2.600 0.030 0.030 0.000   0 0.040
QANQ99 29/06/2017 Call 2.700 0.830 0.830 0.000   1,000 0.770
QANQA9 29/06/2017 Put 2.700 0.045 0.045 0.000   0 0.050
QANIH9 29/06/2017 Call 2.800 0.745 0.745 0.000   20 0.685
QANII9 29/06/2017 Put 2.800 0.060 0.060 0.000   110 0.070
QANQH9 29/06/2017 Call 2.900 0.660 0.660 0.000   0 0.600
QANQI9 29/06/2017 Put 2.900 0.075 0.075 0.000   0 0.090
QANZW8 29/06/2017 Call 3.000 0.575 0.575 0.000   0 0.525
QANZX8 29/06/2017 Put 3.000 0.100 0.100 0.000   0 0.115
QANQD9 29/06/2017 Call 3.100 0.500 0.500 0.000   0 0.450
QANQE9 29/06/2017 Put 3.100 0.125 0.125 0.000   1,806 0.145
QANZJ8 29/06/2017 Call 3.200 0.430 0.430 0.000   0 0.385
QANZK8 29/06/2017 Put 3.200 0.155 0.155 0.000   200 0.180
QANQJ9 29/06/2017 Call 3.300 0.365 0.365 0.000   0 0.325
QANQK9 29/06/2017 Put 3.300 0.190 0.190 0.000   300 0.220
QANZH8 29/06/2017 Call 3.400 0.310 0.310 0.000   150 0.270
QANZI8 29/06/2017 Put 3.400 0.235 0.235 0.000   0 0.270
QANQF9 29/06/2017 Call 3.500 0.260 0.260 0.000   90 0.220
QANQG9 29/06/2017 Put 3.500 0.285 0.285 0.000   100 0.320
QANF17 29/06/2017 Call 3.510 0.250 0.250 0.000   0 0.215
QANF27 29/06/2017 Put 3.510 0.285 0.285 0.000   0 0.325
QANZP8 29/06/2017 Call 3.600 0.215 0.215 0.000   0 0.180
QANZQ8 29/06/2017 Put 3.600 0.335 0.335 0.000   0 0.380
QANF47 29/06/2017 Call 3.610 0.210 0.210 0.000   0 0.175
QANF37 29/06/2017 Put 3.610 0.340 0.340 0.000   0 0.385
QANSN9 29/06/2017 Call 3.700 0.175 0.175 0.000   403 0.145
QANSO9 29/06/2017 Put 3.700 0.400 0.400 0.000   0 0.445
QANF57 29/06/2017 Call 3.710 0.170 0.170 0.000   0 0.145
QANF67 29/06/2017 Put 3.710 0.400 0.400 0.000   0 0.450
QANZL8 29/06/2017 Call 3.800 0.145 0.145 0.000   160 0.115
QANZM8 29/06/2017 Put 3.800 0.465 0.465 0.000   0 0.515
QANTX9 29/06/2017 Call 3.900 0.115 0.115 0.000   0 0.095
QANTY9 29/06/2017 Put 3.900 0.540 0.540 0.000   0 0.590
QANZR8 29/06/2017 Call 4.000 0.095 0.095 0.000   300 0.075
QANZS8 29/06/2017 Put 4.000 0.620 0.620 0.000   0 0.670
QANBT7 29/06/2017 Call 4.010 0.090 0.090 0.000   0 0.075
QANBS7 29/06/2017 Put 4.010 0.620 0.620 0.000   300 0.670
QANUE9 29/06/2017 Call 4.100 0.075 0.075 0.000   0 0.060
QANUF9 29/06/2017 Put 4.100 0.705 0.705 0.000   0 0.755
QANZD8 29/06/2017 Call 4.200 0.060 0.060 0.000   0 0.050
QANZE8 29/06/2017 Put 4.200 0.790 0.790 0.000   0 0.845
QANBU7 29/06/2017 Call 4.210 0.060 0.060 0.000   0 0.045
QANBV7 29/06/2017 Put 4.210 0.790 0.790 0.000   0 0.840
QANZF8 29/06/2017 Call 4.400 0.040 0.040 0.000   20 0.030
QANZG8 29/06/2017 Put 4.400 0.975 0.975 0.000   245 1.030
QANZN8 29/06/2017 Call 4.600 0.025 0.025 0.000   0 0.020
QANZO8 29/06/2017 Put 4.600 1.165 1.165 0.000   0 1.225
QANZT8 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.010
QANZU8 29/06/2017 Put 4.800 1.355 1.355 0.000   0 1.425
QANBQ9 29/06/2017 Call 5.000 0.008 0.008 0.000   0 0.006
QANBR9 29/06/2017 Put 5.000 1.550 1.550 0.000   0 1.625
QANXL9 28/09/2017 Call 0.010 3.405 3.405 0.000   0 3.335
QANSJ9 28/09/2017 Call 1.900 1.610 1.610 0.000   0 1.535
QANSK9 28/09/2017 Put 1.900 0.007 0.007 0.000   0 0.010
QANPK9 28/09/2017 Call 2.000 1.510 1.510 0.000   0 1.440
QANPL9 28/09/2017 Put 2.000 0.010 0.010 0.000   0 0.015
QANNN9 28/09/2017 Call 2.200 1.315 1.315 0.000   0 1.250
QANNO9 28/09/2017 Put 2.200 0.025 0.025 0.000   0 0.030
QANZB9 28/09/2017 Call 2.300 1.220 1.220 0.000   0 1.150
QANZC9 28/09/2017 Put 2.300 0.035 0.035 0.000   0 0.040
QANKD9 28/09/2017 Call 2.400 1.120 1.120 0.000   0 1.055
QANKE9 28/09/2017 Put 2.400 0.045 0.045 0.000   0 0.050
QANWR9 28/09/2017 Call 2.500 1.030 1.030 0.000   0 0.960
QANWS9 28/09/2017 Put 2.500 0.060 0.060 0.000   0 0.065
QANJ29 28/09/2017 Call 2.600 0.940 0.940 0.000   0 0.865
QANJ39 28/09/2017 Put 2.600 0.075 0.075 0.000   0 0.080
QANWN9 28/09/2017 Call 2.700 0.850 0.850 0.000   0 0.780
QANWO9 28/09/2017 Put 2.700 0.090 0.090 0.000   0 0.100
QANIJ9 28/09/2017 Call 2.800 0.770 0.770 0.000   0 0.700
QANIK9 28/09/2017 Put 2.800 0.115 0.115 0.000   0 0.125
QANWP9 28/09/2017 Call 2.900 0.690 0.690 0.000   0 0.625
QANWQ9 28/09/2017 Put 2.900 0.140 0.140 0.000   0 0.155
QANIL9 28/09/2017 Call 3.000 0.615 0.615 0.000   0 0.555
QANIM9 28/09/2017 Put 3.000 0.170 0.170 0.000   0 0.185
QANE77 28/09/2017 Call 3.010 0.570 0.570 0.000   0 0.510
QANE87 28/09/2017 Put 3.010 0.175 0.175 0.000   0 0.190
QANWX9 28/09/2017 Call 3.100 0.545 0.545 0.000   0 0.490
QANWY9 28/09/2017 Put 3.100 0.205 0.205 0.000   0 0.225
QANE97 28/09/2017 Call 3.110 0.500 0.500 0.000   0 0.450
QANEF7 28/09/2017 Put 3.110 0.205 0.205 0.000   0 0.225
QANFX9 28/09/2017 Call 3.200 0.475 0.475 0.000   0 0.430
QANFY9 28/09/2017 Put 3.200 0.240 0.240 0.000   0 0.270
QANEH7 28/09/2017 Call 3.210 0.440 0.440 0.000   0 0.395
QANEG7 28/09/2017 Put 3.210 0.245 0.245 0.000   0 0.270
QANWT9 28/09/2017 Call 3.300 0.415 0.415 0.000   0 0.375
QANWU9 28/09/2017 Put 3.300 0.285 0.285 0.000   0 0.315
QANEI7 28/09/2017 Call 3.310 0.380 0.380 0.000   0 0.345
QANEJ7 28/09/2017 Put 3.310 0.285 0.285 0.000   0 0.320
QANFP9 28/09/2017 Call 3.400 0.360 0.360 0.000   150 0.325
QANFQ9 28/09/2017 Put 3.400 0.330 0.330 0.000   0 0.370
QANEL7 28/09/2017 Call 3.410 0.330 0.330 0.000   0 0.295
QANEK7 28/09/2017 Put 3.410 0.335 0.335 0.000   0 0.370
QANWZ9 28/09/2017 Call 3.500 0.310 0.310 0.000   0 0.275
QANX19 28/09/2017 Put 3.500 0.385 0.385 0.000   100 0.425
QANG29 28/09/2017 Call 3.600 0.265 0.265 0.000   40 0.235
QANG39 28/09/2017 Put 3.600 0.445 0.445 0.000   0 0.485
QANWV9 28/09/2017 Call 3.700 0.225 0.225 0.000   7 0.200
QANWW9 28/09/2017 Put 3.700 0.505 0.505 0.000   0 0.550
QANFV9 28/09/2017 Call 3.800 0.195 0.195 0.000   0 0.170
QANFW9 28/09/2017 Put 3.800 0.575 0.575 0.000   0 0.620
QANXO9 28/09/2017 Call 3.900 0.165 0.165 0.000   0 0.140
QANXP9 28/09/2017 Put 3.900 0.645 0.645 0.000   0 0.695
QANFZ9 28/09/2017 Call 4.000 0.140 0.140 0.000   130 0.120
QANG19 28/09/2017 Put 4.000 0.720 0.720 0.000   0 0.770
QANBQ7 28/09/2017 Call 4.010 0.125 0.125 0.000   0 0.110
QANBR7 28/09/2017 Put 4.010 0.725 0.725 0.000   100 0.775
QANC77 28/09/2017 Call 4.100 0.115 0.115 0.000   0 0.100
QANC87 28/09/2017 Put 4.100 0.795 0.795 0.000   0 0.850
QANFR9 28/09/2017 Call 4.200 0.100 0.100 0.000   49 0.085
QANFS9 28/09/2017 Put 4.200 0.880 0.880 0.000   0 0.935
QANBW7 28/09/2017 Call 4.210 0.090 0.090 0.000   0 0.075
QANBX7 28/09/2017 Put 4.210 0.885 0.885 0.000   0 0.940
QANG49 28/09/2017 Call 4.400 0.070 0.070 0.000   0 0.055
QANG59 28/09/2017 Put 4.400 1.050 1.050 0.000   0 1.105
QANFT9 28/09/2017 Call 4.600 0.045 0.045 0.000   0 0.040
QANFU9 28/09/2017 Put 4.600 1.230 1.230 0.000   0 1.290
QANFN9 28/09/2017 Call 4.800 0.030 0.030 0.000   0 0.025
QANFO9 28/09/2017 Put 4.800 1.420 1.420 0.000   0 1.480
QANG99 28/09/2017 Call 5.000 0.020 0.020 0.000   0 0.015
QANGK9 28/09/2017 Put 5.000 1.610 1.610 0.000   0 1.670
QANE67 21/12/2017 Call 0.010 3.420 3.420 0.000   0 3.350
QANSL9 21/12/2017 Call 1.900 1.615 1.615 0.000   0 1.535
QANSM9 21/12/2017 Put 1.900 0.015 0.015 0.000   0 0.020
QANRO9 21/12/2017 Call 2.000 1.515 1.515 0.000   0 1.435
QANRP9 21/12/2017 Put 2.000 0.025 0.025 0.000   0 0.030
QANQV9 21/12/2017 Call 2.200 1.320 1.320 0.000   0 1.245
QANQW9 21/12/2017 Put 2.200 0.040 0.040 0.000   0 0.045
QANQX9 21/12/2017 Call 2.400 1.130 1.130 0.000   0 1.060
QANQY9 21/12/2017 Put 2.400 0.065 0.065 0.000   0 0.075
QANQR9 21/12/2017 Call 2.600 0.950 0.950 0.000   100 0.885
QANQS9 21/12/2017 Put 2.600 0.100 0.100 0.000   0 0.110
QANCW7 21/12/2017 Call 2.700 0.870 0.870 0.000   0 0.805
QANCX7 21/12/2017 Put 2.700 0.125 0.125 0.000   0 0.130
QANQP9 21/12/2017 Call 2.800 0.785 0.785 0.000   18 0.725
QANQQ9 21/12/2017 Put 2.800 0.145 0.145 0.000   0 0.155
QANCY7 21/12/2017 Call 2.900 0.710 0.710 0.000   0 0.655
QANCZ7 21/12/2017 Put 2.900 0.175 0.175 0.000   0 0.185
QANR29 21/12/2017 Call 3.000 0.635 0.635 0.000   18 0.585
QANR39 21/12/2017 Put 3.000 0.205 0.205 0.000   0 0.220
QAND17 21/12/2017 Call 3.100 0.570 0.570 0.000   0 0.520
QAND27 21/12/2017 Put 3.100 0.240 0.240 0.000   0 0.260
QANQT9 21/12/2017 Call 3.200 0.505 0.505 0.000   0 0.465
QANQU9 21/12/2017 Put 3.200 0.280 0.280 0.000   0 0.305
QAND37 21/12/2017 Call 3.300 0.450 0.450 0.000   0 0.410
QAND47 21/12/2017 Put 3.300 0.325 0.325 0.000   0 0.350
QANQZ9 21/12/2017 Call 3.400 0.400 0.400 0.000   27 0.360
QANR19 21/12/2017 Put 3.400 0.375 0.375 0.000   0 0.410
QAND57 21/12/2017 Call 3.500 0.355 0.355 0.000   0 0.315
QAND67 21/12/2017 Put 3.500 0.430 0.430 0.000   0 0.465
QANQN9 21/12/2017 Call 3.600 0.315 0.315 0.000   450 0.280
QANQO9 21/12/2017 Put 3.600 0.485 0.485 0.000   0 0.525
QAND77 21/12/2017 Call 3.700 0.275 0.275 0.000   0 0.240
QAND87 21/12/2017 Put 3.700 0.550 0.550 0.000   0 0.590
QANQL9 21/12/2017 Call 3.800 0.240 0.240 0.000   0 0.210
QANQM9 21/12/2017 Put 3.800 0.615 0.615 0.000   0 0.660
QAND97 21/12/2017 Call 3.900 0.210 0.210 0.000   0 0.180
QANDK7 21/12/2017 Put 3.900 0.685 0.685 0.000   0 0.735
QANSP9 21/12/2017 Call 4.000 0.180 0.180 0.000   0 0.155
QANSQ9 21/12/2017 Put 4.000 0.755 0.755 0.000   0 0.810
QANDL7 21/12/2017 Call 4.100 0.155 0.155 0.000   0 0.135
QANDM7 21/12/2017 Put 4.100 0.835 0.835 0.000   0 0.885
QANU49 21/12/2017 Call 4.200 0.130 0.130 0.000   0 0.115
QANU59 21/12/2017 Put 4.200 0.915 0.915 0.000   0 0.965
QANXZ9 28/03/2018 Call 2.200 1.320 1.320 0.000   0 1.255
QANY19 28/03/2018 Put 2.200 0.065 0.065 0.000   0 0.070
QANXA9 28/03/2018 Call 2.400 1.135 1.135 0.000   77 1.075
QANXB9 28/03/2018 Put 2.400 0.100 0.100 0.000   0 0.110
QANX89 28/03/2018 Call 2.600 0.965 0.965 0.000   0 0.910
QANX99 28/03/2018 Put 2.600 0.140 0.140 0.000   0 0.155
QANX69 28/03/2018 Call 2.800 0.810 0.810 0.000   0 0.760
QANX79 28/03/2018 Put 2.800 0.200 0.200 0.000   0 0.215
QANX49 28/03/2018 Call 3.000 0.675 0.675 0.000   19 0.625
QANX59 28/03/2018 Put 3.000 0.270 0.270 0.000   0 0.290
QANX29 28/03/2018 Call 3.200 0.555 0.555 0.000   0 0.510
QANX39 28/03/2018 Put 3.200 0.355 0.355 0.000   0 0.380
QANXC9 28/03/2018 Call 3.400 0.450 0.450 0.000   0 0.410
QANXD9 28/03/2018 Put 3.400 0.450 0.450 0.000   0 0.485
QANXJ9 28/03/2018 Call 3.600 0.360 0.360 0.000   0 0.325
QANXK9 28/03/2018 Put 3.600 0.560 0.560 0.000   0 0.600
QANXF9 28/03/2018 Call 3.800 0.285 0.285 0.000   0 0.255
QANXG9 28/03/2018 Put 3.800 0.685 0.685 0.000   0 0.730
QANXH9 28/03/2018 Call 4.000 0.220 0.220 0.000   50 0.195
QANXI9 28/03/2018 Put 4.000 0.820 0.820 0.000   0 0.870
QANC17 28/03/2018 Call 4.200 0.170 0.170 0.000   0 0.150
QANC27 28/03/2018 Put 4.200 0.970 0.970 0.000   0 1.020
QANES7 28/03/2018 Call 4.400 0.135 0.135 0.000   0 0.115
QANET7 28/03/2018 Put 4.400 1.130 1.130 0.000   0 1.185
QANDP7 28/06/2018 Call 2.600 0.980 0.980 0.000   0 0.915
QANDQ7 28/06/2018 Put 2.600 0.165 0.165 0.000   0 0.170
QANDR7 28/06/2018 Call 2.800 0.835 0.835 0.000   0 0.775
QANDS7 28/06/2018 Put 2.800 0.225 0.225 0.000   0 0.240
QANDT7 28/06/2018 Call 3.000 0.700 0.700 0.000   0 0.650
QANDU7 28/06/2018 Put 3.000 0.300 0.300 0.000   0 0.320
QANDV7 28/06/2018 Call 3.200 0.585 0.585 0.000   0 0.540
QANDW7 28/06/2018 Put 3.200 0.385 0.385 0.000   0 0.415
QANDX7 28/06/2018 Call 3.400 0.480 0.480 0.000   0 0.445
QANDY7 28/06/2018 Put 3.400 0.485 0.485 0.000   0 0.520
QANDZ7 28/06/2018 Call 3.600 0.395 0.395 0.000   0 0.360
QANE17 28/06/2018 Put 3.600 0.595 0.595 0.000   0 0.635
QANE27 28/06/2018 Call 3.800 0.320 0.320 0.000   0 0.290
QANE37 28/06/2018 Put 3.800 0.720 0.720 0.000   0 0.765
QANE47 28/06/2018 Call 4.000 0.260 0.260 0.000   0 0.230
QANE57 28/06/2018 Put 4.000 0.855 0.855 0.000   0 0.900
QANDN7 28/06/2018 Call 4.200 0.205 0.205 0.000   0 0.185
QANDO7 28/06/2018 Put 4.200 1.000 1.000 0.000   0 1.050
QANEU7 28/06/2018 Call 4.400 0.165 0.165 0.000   0 0.145
QANEV7 28/06/2018 Put 4.400 1.155 1.155 0.000   0 1.205

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.