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 1.680 Up 0.035 1.675 1.680 1.650 1.700 1.645 18,772,273 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QAND17 27/11/2014 Call 0.010 1.675 1.675 0.000   0 1.675
QANEH7 27/11/2014 Call 0.850 0.835 0.835 0.000   0 0.835
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.785 0.785 0.000   0 0.785
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.735 0.735 0.000   0 0.735
QAND57 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QAND27 27/11/2014 Call 1.000 0.685 0.685 0.000   0 0.685
QAND37 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANCM7 27/11/2014 Call 1.050 0.635 0.635 0.000   0 0.635
QANCN7 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANC97 27/11/2014 Call 1.100 0.585 0.585 0.000   0 0.585
QANCF7 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.000
QANCU7 27/11/2014 Call 1.150 0.535 0.535 0.000   1,000 0.535
QANCV7 27/11/2014 Put 1.150 0.000 0.000 0.000   10 0.000
QANCY7 27/11/2014 Call 1.200 0.485 0.485 0.000   0 0.485
QANCZ7 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.000
QANCO7 27/11/2014 Call 1.250 0.435 0.435 0.000   0 0.435
QANCP7 27/11/2014 Put 1.250 0.001 0.001 0.000   200 0.001
QANCG7 27/11/2014 Call 1.300 0.390 0.390 0.000   0 0.390
QANCH7 27/11/2014 Put 1.300 0.001 0.001 0.000   0 0.001
QANC17 27/11/2014 Call 1.350 0.340 0.340 0.000   950 0.340
QANC27 27/11/2014 Put 1.350 0.003 0.003 0.000   150 0.003
QANCW7 27/11/2014 Call 1.400 0.290 0.290 0.000   1,382 0.290
QANCX7 27/11/2014 Put 1.400 0.005 0.005 0.000   250 0.005
QANCQ7 27/11/2014 Call 1.450 0.245 0.245 0.000   120 0.245
QANCR7 27/11/2014 Put 1.450 0.008 0.008 0.000   0 0.008
QANCI7 27/11/2014 Call 1.500 0.200 0.200 0.000   1,525 0.200
QANCJ7 27/11/2014 Put 1.500 0.015 0.015 0.000   0 0.015
QANC37 27/11/2014 Call 1.550 0.155 0.155 0.000   3,944 0.155
QANC47 27/11/2014 Put 1.550 0.020 0.020 0.000   660 0.020
QANCS7 27/11/2014 Call 1.600 0.115 0.115 0.000   300 0.115
QANCT7 27/11/2014 Put 1.600 0.035 0.035 0.000   950 0.035
QANCK7 27/11/2014 Call 1.650 0.085 0.085 0.000   280 0.085
QANCL7 27/11/2014 Put 1.650 0.050 0.050 0.000   0 0.050
QANC77 27/11/2014 Call 1.700 0.055 0.055 0.000   0 0.055
QANC87 27/11/2014 Put 1.700 0.075 0.075 0.000   0 0.075
QANC57 27/11/2014 Call 1.750 0.035 0.035 0.040 300 1,800 0.035
QANC67 27/11/2014 Put 1.750 0.105 0.105 0.000   0 0.105
QANII7 27/11/2014 Call 1.800 0.025 0.025 0.000   1,000 0.025
QANIJ7 27/11/2014 Put 1.800 0.145 0.145 0.000   0 0.145
QANIU7 27/11/2014 Call 1.850 0.015 0.015 0.000   0 0.015
QANIV7 27/11/2014 Put 1.850 0.185 0.185 0.000   0 0.185
QANIW7 27/11/2014 Call 1.900 0.008 0.008 0.000   0 0.008
QANIX7 27/11/2014 Put 1.900 0.230 0.230 0.000   0 0.230
QANJL7 27/11/2014 Call 1.950 0.004 0.004 0.000   0 0.004
QANJM7 27/11/2014 Put 1.950 0.275 0.275 0.000   0 0.275
QANLI7 27/11/2014 Call 2.000 0.002 0.002 0.000   0 0.002
QANLJ7 27/11/2014 Put 2.000 0.320 0.320 0.000   0 0.320
QANML7 27/11/2014 Call 2.100            
QANMM7 27/11/2014 Put 2.100            
QANVM9 18/12/2014 Call 0.010 1.675 1.675 0.000   0 1.675
QANCJ8 18/12/2014 Call 0.700 0.985 0.985 0.000   0 0.985
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 0.935 0.935 0.000   0 0.935
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 0.885 0.885 0.000   750 0.885
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.000
QANV29 18/12/2014 Call 0.850 0.840 0.840 0.000   968 0.840
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANCH8 18/12/2014 Call 0.900 0.790 0.790 0.000   750 0.790
QANCI8 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANUP9 18/12/2014 Call 0.950 0.740 0.740 0.000   0 0.740
QANUQ9 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANCT8 18/12/2014 Call 1.000 0.690 0.690 0.000   0 0.690
QANCU8 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANUX9 18/12/2014 Call 1.050 0.640 0.640 0.000   0 0.640
QANUY9 18/12/2014 Put 1.050 0.000 0.000 0.000   500 0.000
QANC88 18/12/2014 Call 1.100 0.590 0.590 0.000   348 0.590
QANC98 18/12/2014 Put 1.100 0.000 0.000 0.000   1,087 0.000
QANUT9 18/12/2014 Call 1.150 0.540 0.540 0.000   0 0.540
QANUU9 18/12/2014 Put 1.150 0.001 0.001 0.000   140 0.001
QANCR8 18/12/2014 Call 1.200 0.490 0.490 0.000   3,100 0.490
QANCS8 18/12/2014 Put 1.200 0.001 0.001 0.000   600 0.001
QANUZ9 18/12/2014 Call 1.250 0.445 0.445 0.000   0 0.445
QANV19 18/12/2014 Put 1.250 0.003 0.003 0.000   500 0.003
QANCF8 18/12/2014 Call 1.300 0.395 0.395 0.000   10 0.395
QANCG8 18/12/2014 Put 1.300 0.004 0.004 0.000   1,088 0.004
QANUR9 18/12/2014 Call 1.350 0.350 0.350 0.000   1,250 0.350
QANUS9 18/12/2014 Put 1.350 0.007 0.007 0.000   821 0.007
QANCL8 18/12/2014 Call 1.400 0.300 0.300 0.000   640 0.300
QANCM8 18/12/2014 Put 1.400 0.010 0.010 0.000   622 0.010
QANFR7 18/12/2014 Call 1.410 0.295 0.295 0.000   0 0.295
QANFQ7 18/12/2014 Put 1.410 0.015 0.015 0.000   350 0.015
QANVN9 18/12/2014 Call 1.450 0.255 0.255 0.000   642 0.255
QANVO9 18/12/2014 Put 1.450 0.015 0.015 0.000   1,399 0.015
QANSC7 18/12/2014 Call 1.500 0.215 0.215 0.000   750 0.215
QANSB7 18/12/2014 Put 1.500 0.025 0.025 0.000   1,150 0.025
QANWV9 18/12/2014 Call 1.550 0.175 0.175 0.000   1,561 0.175
QANWW9 18/12/2014 Put 1.550 0.035 0.035 0.000   1,950 0.035
QANSD7 18/12/2014 Call 1.600 0.140 0.140 0.000   1,382 0.140
QANSE7 18/12/2014 Put 1.600 0.050 0.050 0.000   2,120 0.050
QANBJ7 18/12/2014 Call 1.650 0.105 0.105 0.000   70 0.105
QANBK7 18/12/2014 Put 1.650 0.065 0.065 0.000   0 0.065
QANSG7 18/12/2014 Call 1.700 0.080 0.080 0.000   825 0.080
QANSF7 18/12/2014 Put 1.700 0.090 0.090 0.000   0 0.090
QANBW7 18/12/2014 Call 1.750 0.060 0.060 0.000   0 0.060
QANBX7 18/12/2014 Put 1.750 0.120 0.120 0.000   0 0.120
QANMS8 18/12/2014 Call 1.800 0.040 0.040 0.000   0 0.040
QANMT8 18/12/2014 Put 1.800 0.155 0.155 0.000   0 0.155
QANIY7 18/12/2014 Call 1.850 0.030 0.030 0.000   0 0.030
QANIZ7 18/12/2014 Put 1.850 0.190 0.190 0.000   0 0.190
QANRJ8 18/12/2014 Call 1.900 0.025 0.025 0.000   440 0.025
QANRK8 18/12/2014 Put 1.900 0.235 0.235 0.000   0 0.235
QANJN7 18/12/2014 Call 1.950 0.020 0.020 0.000   0 0.020
QANJO7 18/12/2014 Put 1.950 0.275 0.275 0.000   0 0.275
QANTK8 18/12/2014 Call 2.000 0.020 0.020 0.000   0 0.020
QANTL8 18/12/2014 Put 2.000 0.320 0.320 0.000   0 0.320
QANMN7 18/12/2014 Call 2.100            
QANMO7 18/12/2014 Put 2.100            
QANFN7 29/01/2015 Call 0.010 1.680 1.680 0.000   100 1.680
QANEZ7 29/01/2015 Call 0.950 0.740 0.740 0.000   0 0.740
QANF17 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANF87 29/01/2015 Call 1.000 0.690 0.690 0.000   200 0.690
QANF97 29/01/2015 Put 1.000 0.001 0.001 0.000   0 0.001
QANF27 29/01/2015 Call 1.050 0.640 0.640 0.000   0 0.640
QANF37 29/01/2015 Put 1.050 0.001 0.001 0.000   0 0.001
QANFF7 29/01/2015 Call 1.100 0.590 0.590 0.000   0 0.590
QANFG7 29/01/2015 Put 1.100 0.002 0.002 0.000   0 0.002
QANEN7 29/01/2015 Call 1.150 0.545 0.545 0.000   0 0.545
QANEO7 29/01/2015 Put 1.150 0.004 0.004 0.000   0 0.004
QANET7 29/01/2015 Call 1.200 0.495 0.495 0.000   0 0.495
QANEU7 29/01/2015 Put 1.200 0.006 0.006 0.000   40 0.006
QANF67 29/01/2015 Call 1.250 0.450 0.450 0.000   0 0.450
QANF77 29/01/2015 Put 1.250 0.010 0.010 0.000   30 0.010
QANFH7 29/01/2015 Call 1.300 0.400 0.400 0.000   50 0.400
QANFI7 29/01/2015 Put 1.300 0.015 0.015 0.000   750 0.015
QANEX7 29/01/2015 Call 1.350 0.355 0.355 0.000   100 0.355
QANEY7 29/01/2015 Put 1.350 0.020 0.020 0.000   750 0.020
QANER7 29/01/2015 Call 1.400 0.315 0.315 0.000   0 0.315
QANES7 29/01/2015 Put 1.400 0.025 0.025 0.000 100 100 0.025
QANF47 29/01/2015 Call 1.450 0.270 0.270 0.000   0 0.270
QANF57 29/01/2015 Put 1.450 0.030 0.030 0.000   0 0.030
QANFJ7 29/01/2015 Call 1.500 0.230 0.230 0.000   2,000 0.230
QANFK7 29/01/2015 Put 1.500 0.040 0.040 0.000   1,900 0.040
QANEV7 29/01/2015 Call 1.550 0.195 0.195 0.000   0 0.195
QANEW7 29/01/2015 Put 1.550 0.055 0.055 0.000   0 0.055
QANEP7 29/01/2015 Call 1.600 0.160 0.160 0.000   0 0.160
QANEQ7 29/01/2015 Put 1.600 0.070 0.070 0.000   240 0.070
QANFL7 29/01/2015 Call 1.650 0.130 0.130 0.000   0 0.130
QANFM7 29/01/2015 Put 1.650 0.090 0.090 0.000   403 0.090
QANFU7 29/01/2015 Call 1.700 0.105 0.105 0.000   0 0.105
QANFV7 29/01/2015 Put 1.700 0.110 0.110 0.000 150 150 0.110
QANFY7 29/01/2015 Call 1.750 0.085 0.085 0.000   0 0.085
QANFZ7 29/01/2015 Put 1.750 0.140 0.140 0.000   0 0.140
QANIK7 29/01/2015 Call 1.800 0.065 0.065 0.065 100 100 0.065
QANIL7 29/01/2015 Put 1.800 0.170 0.170 0.000   0 0.170
QANJ17 29/01/2015 Call 1.850 0.050 0.050 0.000   0 0.050
QANJ27 29/01/2015 Put 1.850 0.210 0.210 0.000   0 0.210
QANJ37 29/01/2015 Call 1.900 0.040 0.040 0.000   0 0.040
QANJ47 29/01/2015 Put 1.900 0.245 0.245 0.000   0 0.245
QANJP7 29/01/2015 Call 1.950 0.030 0.030 0.000   0 0.030
QANJQ7 29/01/2015 Put 1.950 0.285 0.285 0.000   0 0.285
QANLK7 29/01/2015 Call 2.000 0.025 0.025 0.000   0 0.025
QANLL7 29/01/2015 Put 2.000 0.325 0.325 0.000   0 0.325
QANFX7 29/01/2015 Call 2.010 0.020 0.020 0.000   0 0.020
QANFW7 29/01/2015 Put 2.010 0.330 0.330 0.000 50 90 0.330
QANMP7 29/01/2015 Call 2.100            
QANMQ7 29/01/2015 Put 2.100            
QANIF7 26/02/2015 Call 0.010 1.685 1.685 0.000   0 1.685
QANL47 26/02/2015 Call 0.950 0.745 0.745 0.000   0 0.745
QANL57 26/02/2015 Put 0.950 0.003 0.003 0.000   0 0.003
QANL27 26/02/2015 Call 1.000 0.695 0.695 0.000   0 0.695
QANL37 26/02/2015 Put 1.000 0.005 0.005 0.000   0 0.005
QANGZ7 26/02/2015 Call 1.050 0.645 0.645 0.000   0 0.645
QANI17 26/02/2015 Put 1.050 0.008 0.008 0.000   0 0.008
QANGR7 26/02/2015 Call 1.100 0.595 0.595 0.000   0 0.595
QANGS7 26/02/2015 Put 1.100 0.010 0.010 0.000   0 0.010
QANG77 26/02/2015 Call 1.150 0.550 0.550 0.000   0 0.550
QANG87 26/02/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANG97 26/02/2015 Call 1.200 0.500 0.500 0.000   0 0.500
QANGK7 26/02/2015 Put 1.200 0.020 0.020 0.000   0 0.020
QANI47 26/02/2015 Call 1.250 0.455 0.455 0.000   0 0.455
QANI57 26/02/2015 Put 1.250 0.025 0.025 0.000   0 0.025
QANGV7 26/02/2015 Call 1.300 0.410 0.410 0.000   0 0.410
QANGW7 26/02/2015 Put 1.300 0.025 0.025 0.000   0 0.025
QANG17 26/02/2015 Call 1.350 0.365 0.365 0.000   0 0.365
QANG27 26/02/2015 Put 1.350 0.030 0.030 0.000   0 0.030
QANGL7 26/02/2015 Call 1.400 0.325 0.325 0.000   0 0.325
QANGM7 26/02/2015 Put 1.400 0.030 0.030 0.000   0 0.030
QANI27 26/02/2015 Call 1.450 0.285 0.285 0.000   0 0.285
QANI37 26/02/2015 Put 1.450 0.040 0.040 0.000   0 0.040
QANGT7 26/02/2015 Call 1.500 0.245 0.245 0.000   0 0.245
QANGU7 26/02/2015 Put 1.500 0.050 0.050 0.000   0 0.050
QANG37 26/02/2015 Call 1.550 0.210 0.210 0.000   0 0.210
QANG47 26/02/2015 Put 1.550 0.060 0.060 0.000   0 0.060
QANGN7 26/02/2015 Call 1.600 0.180 0.180 0.000   0 0.180
QANGO7 26/02/2015 Put 1.600 0.080 0.080 0.000   0 0.080
QANGP7 26/02/2015 Call 1.650 0.150 0.150 0.000   0 0.150
QANGQ7 26/02/2015 Put 1.650 0.100 0.100 0.000   0 0.100
QANGX7 26/02/2015 Call 1.700 0.125 0.125 0.000   6,000 0.125
QANGY7 26/02/2015 Put 1.700 0.125 0.125 0.000   0 0.125
QANG57 26/02/2015 Call 1.750 0.100 0.100 0.000   0 0.100
QANG67 26/02/2015 Put 1.750 0.155 0.155 0.000   0 0.155
QANIM7 26/02/2015 Call 1.800 0.080 0.080 0.000   0 0.080
QANIN7 26/02/2015 Put 1.800 0.190 0.190 0.000   0 0.190
QANJ57 26/02/2015 Call 1.850 0.065 0.065 0.000   0 0.065
QANJ67 26/02/2015 Put 1.850 0.225 0.225 0.000   0 0.225
QANJ77 26/02/2015 Call 1.900 0.050 0.050 0.000   0 0.050
QANJ87 26/02/2015 Put 1.900 0.265 0.265 0.000   0 0.265
QANJR7 26/02/2015 Call 1.950 0.040 0.040 0.000   0 0.040
QANJS7 26/02/2015 Put 1.950 0.305 0.305 0.000   0 0.305
QANLM7 26/02/2015 Call 2.000 0.030 0.030 0.000   0 0.030
QANLN7 26/02/2015 Put 2.000 0.350 0.350 0.000   0 0.350
QANMR7 26/02/2015 Call 2.100            
QANMS7 26/02/2015 Put 2.100            
QANYQ9 26/03/2015 Call 0.010 1.690 1.690 0.000   1,000 1.690
QANR89 26/03/2015 Call 0.700 0.990 0.990 0.000   0 0.990
QANR99 26/03/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 0.940 0.940 0.000   0 0.940
QANYL9 26/03/2015 Put 0.750 0.002 0.002 0.000   0 0.002
QANKO9 26/03/2015 Call 0.800 0.890 0.890 0.000   0 0.890
QANKP9 26/03/2015 Put 0.800 0.004 0.004 0.000   0 0.004
QANYC9 26/03/2015 Call 0.850 0.845 0.845 0.000   0 0.845
QANYD9 26/03/2015 Put 0.850 0.006 0.006 0.000   0 0.006
QANGM9 26/03/2015 Call 0.900 0.795 0.795 0.000   0 0.795
QANGN9 26/03/2015 Put 0.900 0.008 0.008 0.000   0 0.008
QANYM9 26/03/2015 Call 0.950 0.745 0.745 0.000   0 0.745
QANYN9 26/03/2015 Put 0.950 0.010 0.010 0.000   0 0.010
QANFN9 26/03/2015 Call 1.000 0.695 0.695 0.000   0 0.695
QANFO9 26/03/2015 Put 1.000 0.015 0.015 0.000   100 0.015
QANYA9 26/03/2015 Call 1.050 0.650 0.650 0.000   0 0.650
QANYB9 26/03/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANE39 26/03/2015 Call 1.100 0.600 0.600 0.000   0 0.600
QANE49 26/03/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANYI9 26/03/2015 Call 1.150 0.555 0.555 0.000   0 0.555
QANYJ9 26/03/2015 Put 1.150 0.025 0.025 0.000   0 0.025
QANDO9 26/03/2015 Call 1.200 0.510 0.510 0.000   0 0.510
QANDP9 26/03/2015 Put 1.200 0.025 0.025 0.000   200 0.025
QANYG9 26/03/2015 Call 1.250 0.465 0.465 0.000   100 0.465
QANYH9 26/03/2015 Put 1.250 0.030 0.030 0.000   0 0.030
QANBJ9 26/03/2015 Call 1.300 0.425 0.425 0.410 400 1,378 0.425
QANBK9 26/03/2015 Put 1.300 0.030 0.030 0.020 30 355 0.030
QANYO9 26/03/2015 Call 1.350 0.380 0.380 0.000   400 0.380
QANYP9 26/03/2015 Put 1.350 0.035 0.035 0.000   50 0.035
QANYL8 26/03/2015 Call 1.400 0.340 0.340 0.000   0 0.340
QANYM8 26/03/2015 Put 1.400 0.040 0.040 0.035 100 790 0.040
QANYE9 26/03/2015 Call 1.450 0.300 0.300 0.000   1,100 0.300
QANYF9 26/03/2015 Put 1.450 0.050 0.050 0.000   180 0.050
QANYJ8 26/03/2015 Call 1.500 0.265 0.265 0.000   576 0.265
QANYK8 26/03/2015 Put 1.500 0.065 0.065 0.000   1,021 0.065
QANYT9 26/03/2015 Call 1.550 0.230 0.230 0.000   15 0.230
QANYU9 26/03/2015 Put 1.550 0.080 0.080 0.000   0 0.080
QANYT8 26/03/2015 Call 1.600 0.200 0.200 0.000   0 0.200
QANYU8 26/03/2015 Put 1.600 0.100 0.100 0.000   485 0.100
QANBL7 26/03/2015 Call 1.650 0.170 0.170 0.000   200 0.170
QANBM7 26/03/2015 Put 1.650 0.125 0.125 0.000   0 0.125
QANYH8 26/03/2015 Call 1.700 0.145 0.145 0.000   0 0.145
QANYI8 26/03/2015 Put 1.700 0.150 0.150 0.145 150 1,091 0.150
QANBY7 26/03/2015 Call 1.750 0.120 0.120 0.000   0 0.120
QANBZ7 26/03/2015 Put 1.750 0.175 0.175 0.000   0 0.175
QANYV8 26/03/2015 Call 1.800 0.100 0.100 0.000   0 0.100
QANYW8 26/03/2015 Put 1.800 0.205 0.205 0.000   0 0.205
QANJ97 26/03/2015 Call 1.850 0.085 0.085 0.000   0 0.085
QANJA7 26/03/2015 Put 1.850 0.240 0.240 0.000   0 0.240
QANYF8 26/03/2015 Call 1.900 0.070 0.070 0.000   0 0.070
QANYG8 26/03/2015 Put 1.900 0.275 0.275 0.000   0 0.275
QANJT7 26/03/2015 Call 1.950 0.060 0.060 0.000   0 0.060
QANJU7 26/03/2015 Put 1.950 0.310 0.310 0.000   0 0.310
QANYR8 26/03/2015 Call 2.000 0.045 0.045 0.000   0 0.045
QANYS8 26/03/2015 Put 2.000 0.350 0.350 0.000   0 0.350
QANFP7 26/03/2015 Call 2.010 0.045 0.045 0.000   0 0.045
QANFO7 26/03/2015 Put 2.010 0.355 0.355 0.360 80 1,160 0.355
QANMT7 26/03/2015 Call 2.100            
QANMU7 26/03/2015 Put 2.100            
QANMK7 23/04/2015 Call 0.010 1.690 1.690 0.000   0 1.690
QANLO7 23/04/2015 Call 1.300 0.420 0.420 0.000   0 0.420
QANLP7 23/04/2015 Put 1.300 0.035 0.035 0.000   0 0.035
QANLQ7 23/04/2015 Call 1.350 0.385 0.385 0.000   0 0.385
QANLR7 23/04/2015 Put 1.350 0.040 0.040 0.000   0 0.040
QANLS7 23/04/2015 Call 1.400 0.350 0.350 0.000   0 0.350
QANLT7 23/04/2015 Put 1.400 0.050 0.050 0.000   0 0.050
QANLU7 23/04/2015 Call 1.450 0.310 0.310 0.000   0 0.310
QANLW7 23/04/2015 Put 1.450 0.065 0.065 0.000   0 0.065
QANLX7 23/04/2015 Call 1.500 0.275 0.275 0.000   0 0.275
QANLY7 23/04/2015 Put 1.500 0.075 0.075 0.000   0 0.075
QANLZ7 23/04/2015 Call 1.550 0.240 0.240 0.000   0 0.240
QANM17 23/04/2015 Put 1.550 0.095 0.095 0.000   0 0.095
QANM27 23/04/2015 Call 1.600 0.210 0.210 0.000   0 0.210
QANM37 23/04/2015 Put 1.600 0.110 0.110 0.000   0 0.110
QANM47 23/04/2015 Call 1.650 0.180 0.180 0.000   0 0.180
QANM57 23/04/2015 Put 1.650 0.135 0.135 0.000   0 0.135
QANM67 23/04/2015 Call 1.700 0.155 0.155 0.000   0 0.155
QANM77 23/04/2015 Put 1.700 0.160 0.160 0.000   0 0.160
QANM87 23/04/2015 Call 1.750 0.135 0.135 0.000   0 0.135
QANM97 23/04/2015 Put 1.750 0.185 0.185 0.000   0 0.185
QANMA7 23/04/2015 Call 1.800 0.115 0.115 0.000   0 0.115
QANMB7 23/04/2015 Put 1.800 0.215 0.215 0.000   0 0.215
QANMC7 23/04/2015 Call 1.850 0.100 0.100 0.000   0 0.100
QANMD7 23/04/2015 Put 1.850 0.250 0.250 0.000   0 0.250
QANME7 23/04/2015 Call 1.900 0.085 0.085 0.000   0 0.085
QANMF7 23/04/2015 Put 1.900 0.285 0.285 0.000   0 0.285
QANMG7 23/04/2015 Call 1.950 0.070 0.070 0.000   0 0.070
QANMH7 23/04/2015 Put 1.950 0.320 0.320 0.000   0 0.320
QANMI7 23/04/2015 Call 2.000 0.060 0.060 0.000   0 0.060
QANMJ7 23/04/2015 Put 2.000 0.360 0.360 0.000   0 0.360
QANMV7 23/04/2015 Call 2.100            
QANMW7 23/04/2015 Put 2.100            
QANE77 25/06/2015 Call 0.010 1.710 1.710 1.710 300 5,150 1.710
QANGO8 25/06/2015 Call 0.600 1.090 1.090 0.000   0 1.090
QANGP8 25/06/2015 Put 0.600 0.002 0.002 0.000   0 0.002
QANFU8 25/06/2015 Call 0.700 0.995 0.995 0.000   0 0.995
QANFV8 25/06/2015 Put 0.700 0.006 0.006 0.000   0 0.006
QANG18 25/06/2015 Call 0.800 0.900 0.900 0.000   0 0.900
QANG28 25/06/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANEJ7 25/06/2015 Call 0.850 0.850 0.850 0.000   0 0.850
QANEK7 25/06/2015 Put 0.850 0.015 0.015 0.000   0 0.015
QANFS8 25/06/2015 Call 0.900 0.800 0.800 0.000   0 0.800
QANFT8 25/06/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANEF7 25/06/2015 Call 0.950 0.755 0.755 0.000   0 0.755
QANEG7 25/06/2015 Put 0.950 0.020 0.020 0.000   0 0.020
QANG38 25/06/2015 Call 1.000 0.705 0.705 0.000   0 0.705
QANG48 25/06/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANDM7 25/06/2015 Call 1.050 0.660 0.660 0.000   0 0.660
QANDN7 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANG98 25/06/2015 Call 1.100 0.615 0.615 0.000   0 0.615
QANGK8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANDK7 25/06/2015 Call 1.150 0.570 0.570 0.000   400 0.570
QANDL7 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANFW8 25/06/2015 Call 1.200 0.530 0.530 0.000   100 0.530
QANFX8 25/06/2015 Put 1.200 0.030 0.030 0.000   0 0.030
QANDS7 25/06/2015 Call 1.250 0.485 0.485 0.000   0 0.485
QANDT7 25/06/2015 Put 1.250 0.035 0.035 0.000   1,000 0.035
QANG78 25/06/2015 Call 1.300 0.445 0.445 0.000   0 0.445
QANG88 25/06/2015 Put 1.300 0.045 0.045 0.000 300 740 0.045
QAND87 25/06/2015 Call 1.350 0.410 0.410 0.000   0 0.410
QAND97 25/06/2015 Put 1.350 0.055 0.055 0.000   150 0.055
QANFY8 25/06/2015 Call 1.400 0.370 0.370 0.000   100 0.370
QANFZ8 25/06/2015 Put 1.400 0.065 0.065 0.000   1,800 0.065
QANDQ7 25/06/2015 Call 1.450 0.335 0.335 0.000   80 0.335
QANDR7 25/06/2015 Put 1.450 0.080 0.080 0.000   300 0.080
QANG58 25/06/2015 Call 1.500 0.305 0.305 0.000   0 0.305
QANG68 25/06/2015 Put 1.500 0.100 0.100 0.000   300 0.100
QAND67 25/06/2015 Call 1.550 0.275 0.275 0.000   1,413 0.275
QAND77 25/06/2015 Put 1.550 0.115 0.115 0.000   300 0.115
QANIV8 25/06/2015 Call 1.600 0.245 0.245 0.000   1,500 0.245
QANIW8 25/06/2015 Put 1.600 0.140 0.140 0.145 300 650 0.140
QANDO7 25/06/2015 Call 1.650 0.220 0.220 0.240 20 20 0.220
QANDP7 25/06/2015 Put 1.650 0.160 0.160 0.000   1,200 0.160
QANKA8 25/06/2015 Call 1.700 0.195 0.195 0.000   0 0.195
QANKB8 25/06/2015 Put 1.700 0.185 0.185 0.000 370 790 0.185
QANI67 25/06/2015 Call 1.750 0.170 0.170 0.000   0 0.170
QANI77 25/06/2015 Put 1.750 0.210 0.210 0.000   0 0.210
QANMU8 25/06/2015 Call 1.800 0.150 0.150 0.000   0 0.150
QANMV8 25/06/2015 Put 1.800 0.240 0.240 0.000   0 0.240
QANJB7 25/06/2015 Call 1.850 0.130 0.130 0.000   0 0.130
QANJC7 25/06/2015 Put 1.850 0.275 0.275 0.000   0 0.275
QANRL8 25/06/2015 Call 1.900 0.115 0.115 0.000   0 0.115
QANRM8 25/06/2015 Put 1.900 0.305 0.305 0.000   0 0.305
QANJV7 25/06/2015 Call 1.950 0.100 0.100 0.000   0 0.100
QANJW7 25/06/2015 Put 1.950 0.340 0.340 0.000   0 0.340
QANTM8 25/06/2015 Call 2.000 0.085 0.085 0.000   0 0.085
QANTN8 25/06/2015 Put 2.000 0.380 0.380 0.000   0 0.380
QANMX7 25/06/2015 Call 2.100            
QANMY7 25/06/2015 Put 2.100            
QANWM8 25/06/2015 Call 2.200 0.050 0.050 0.000   0 0.050
QANWN8 25/06/2015 Put 2.200 0.545 0.545 0.000   0 0.545
QANJX7 25/06/2015 Call 2.210 0.045 0.045 0.000   0 0.045
QANJY7 25/06/2015 Put 2.210 0.540 0.540 0.000   120 0.540
QANYX8 25/06/2015 Call 2.400 0.030 0.030 0.000   0 0.030
QANYZ8 25/06/2015 Put 2.400 0.725 0.725 0.000   0 0.725
QANK17 25/06/2015 Call 2.410 0.030 0.030 0.000   0 0.030
QANJZ7 25/06/2015 Put 2.410 0.715 0.715 0.000 70 250 0.715
QANKY7 24/09/2015 Call 0.010 1.710 1.710 0.000   0 1.710
QANTQ9 24/09/2015 Call 0.600 1.095 1.095 0.000   0 1.095
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 0.995 0.995 0.000   0 0.995
QANRG9 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANPP9 24/09/2015 Call 0.800 0.900 0.900 0.000   0 0.900
QANPQ9 24/09/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANPL9 24/09/2015 Call 0.900 0.805 0.805 0.000   0 0.805
QANPM9 24/09/2015 Put 0.900 0.008 0.008 0.000   0 0.008
QANL67 24/09/2015 Call 0.950 0.755 0.755 0.000   0 0.755
QANL77 24/09/2015 Put 0.950 0.010 0.010 0.000   0 0.010
QANP79 24/09/2015 Call 1.000 0.710 0.710 0.000   0 0.710
QANP89 24/09/2015 Put 1.000 0.015 0.015 0.000   0 0.015
QANKZ7 24/09/2015 Call 1.050 0.670 0.670 0.000   0 0.670
QANL17 24/09/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANNR9 24/09/2015 Call 1.100 0.625 0.625 0.000   0 0.625
QANNS9 24/09/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANK87 24/09/2015 Call 1.150 0.585 0.585 0.000   0 0.585
QANK97 24/09/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANP29 24/09/2015 Call 1.200 0.545 0.545 0.000   0 0.545
QANP39 24/09/2015 Put 1.200 0.040 0.040 0.000   0 0.040
QANK67 24/09/2015 Call 1.250 0.505 0.505 0.000   0 0.505
QANK77 24/09/2015 Put 1.250 0.050 0.050 0.000   0 0.050
QANNP9 24/09/2015 Call 1.300 0.465 0.465 0.000   0 0.465
QANNQ9 24/09/2015 Put 1.300 0.060 0.060 0.000   0 0.060
QANKA7 24/09/2015 Call 1.350 0.430 0.430 0.000   0 0.430
QANKB7 24/09/2015 Put 1.350 0.070 0.070 0.000   0 0.070
QANNZ9 24/09/2015 Call 1.400 0.395 0.395 0.000   0 0.395
QANP19 24/09/2015 Put 1.400 0.085 0.085 0.000   0 0.085
QANK27 24/09/2015 Call 1.450 0.360 0.360 0.000   0 0.360
QANK37 24/09/2015 Put 1.450 0.105 0.105 0.000   0 0.105
QANNL9 24/09/2015 Call 1.500 0.330 0.330 0.000   0 0.330
QANNM9 24/09/2015 Put 1.500 0.120 0.120 0.000   0 0.120
QANKC7 24/09/2015 Call 1.550 0.300 0.300 0.000   0 0.300
QANKD7 24/09/2015 Put 1.550 0.140 0.140 0.000   0 0.140
QANNV9 24/09/2015 Call 1.600 0.270 0.270 0.000   0 0.270
QANNW9 24/09/2015 Put 1.600 0.165 0.165 0.000   0 0.165
QANK47 24/09/2015 Call 1.650 0.245 0.245 0.000   100 0.245
QANK57 24/09/2015 Put 1.650 0.185 0.185 0.000   0 0.185
QANNT9 24/09/2015 Call 1.700 0.220 0.220 0.000   0 0.220
QANNU9 24/09/2015 Put 1.700 0.210 0.210 0.000   0 0.210
QANKE7 24/09/2015 Call 1.750 0.200 0.200 0.000   0 0.200
QANKF7 24/09/2015 Put 1.750 0.240 0.240 0.000   0 0.240
QANNX9 24/09/2015 Call 1.800 0.180 0.180 0.000   0 0.180
QANNY9 24/09/2015 Put 1.800 0.270 0.270 0.000   0 0.270
QANLA7 24/09/2015 Call 1.850 0.160 0.160 0.000   0 0.160
QANLB7 24/09/2015 Put 1.850 0.300 0.300 0.000   0 0.300
QANNN9 24/09/2015 Call 1.900 0.145 0.145 0.000   0 0.145
QANNO9 24/09/2015 Put 1.900 0.330 0.330 0.000   0 0.330
QANLE7 24/09/2015 Call 1.950 0.130 0.130 0.000   0 0.130
QANLF7 24/09/2015 Put 1.950 0.370 0.370 0.000   0 0.370
QANJD7 24/09/2015 Call 2.000 0.115 0.115 0.000   0 0.115
QANJE7 24/09/2015 Put 2.000 0.410 0.410 0.000   0 0.410
QANMZ7 24/09/2015 Call 2.100            
QANN17 24/09/2015 Put 2.100            
QANEL7 17/12/2015 Call 0.800 0.905 0.905 0.000   0 0.905
QANEM7 17/12/2015 Put 0.800 0.004 0.004 0.000   0 0.004
QANGO9 17/12/2015 Call 0.900 0.810 0.810 0.000   0 0.810
QANGP9 17/12/2015 Put 0.900 0.010 0.010 0.000   0 0.010
QANFP9 17/12/2015 Call 1.000 0.715 0.715 0.000   200 0.715
QANFQ9 17/12/2015 Put 1.000 0.020 0.020 0.000   250 0.020
QANDU7 17/12/2015 Call 1.100 0.630 0.630 0.000   0 0.630
QANDV7 17/12/2015 Put 1.100 0.035 0.035 0.000   0 0.035
QANE37 17/12/2015 Call 1.200 0.555 0.555 0.000   1,749 0.555
QANE47 17/12/2015 Put 1.200 0.050 0.050 0.000   0 0.050
QANS68 17/12/2015 Call 1.300 0.480 0.480 0.000   0 0.480
QANS78 17/12/2015 Put 1.300 0.075 0.075 0.000   7 0.075
QANE17 17/12/2015 Call 1.400 0.415 0.415 0.000   0 0.415
QANE27 17/12/2015 Put 1.400 0.105 0.105 0.000   0 0.105
QANDW7 17/12/2015 Call 1.500 0.355 0.355 0.000   1,000 0.355
QANDX7 17/12/2015 Put 1.500 0.145 0.145 0.000   0 0.145
QANE57 17/12/2015 Call 1.600 0.300 0.300 0.000   0 0.300
QANE67 17/12/2015 Put 1.600 0.190 0.190 0.000   100 0.190
QANDY7 17/12/2015 Call 1.700 0.250 0.250 0.000   0 0.250
QANDZ7 17/12/2015 Put 1.700 0.240 0.240 0.000   0 0.240
QANI87 17/12/2015 Call 1.800 0.210 0.210 0.000   0 0.210
QANI97 17/12/2015 Put 1.800 0.295 0.295 0.000   0 0.295
QANIO7 17/12/2015 Call 1.900 0.175 0.175 0.000   0 0.175
QANIP7 17/12/2015 Put 1.900 0.355 0.355 0.000   0 0.355
QANJF7 17/12/2015 Call 2.000 0.145 0.145 0.000   0 0.145
QANJG7 17/12/2015 Put 2.000 0.425 0.425 0.000   0 0.425
QANFT7 17/12/2015 Call 2.010 0.145 0.145 0.000   0 0.145
QANFS7 17/12/2015 Put 2.010 0.420 0.420 0.000   0 0.420
QANN27 17/12/2015 Call 2.200            
QANN37 17/12/2015 Put 2.200            
QANL87 23/03/2016 Call 0.900 0.820 0.820 0.000   0 0.820
QANL97 23/03/2016 Put 0.900 0.020 0.020 0.000   0 0.020
QANKI7 23/03/2016 Call 1.000 0.730 0.730 0.000   0 0.730
QANKJ7 23/03/2016 Put 1.000 0.030 0.030 0.000   0 0.030
QANKQ7 23/03/2016 Call 1.100 0.650 0.650 0.000   0 0.650
QANKR7 23/03/2016 Put 1.100 0.050 0.050 0.000   0 0.050
QANKK7 23/03/2016 Call 1.200 0.575 0.575 0.000   0 0.575
QANKL7 23/03/2016 Put 1.200 0.070 0.070 0.000   0 0.070
QANKM7 23/03/2016 Call 1.300 0.505 0.505 0.000   0 0.505
QANKN7 23/03/2016 Put 1.300 0.095 0.095 0.000   0 0.095
QANKG7 23/03/2016 Call 1.400 0.440 0.440 0.000   0 0.440
QANKH7 23/03/2016 Put 1.400 0.130 0.130 0.000   0 0.130
QANKO7 23/03/2016 Call 1.500 0.380 0.380 0.000   0 0.380
QANKP7 23/03/2016 Put 1.500 0.165 0.165 0.000   0 0.165
QANKW7 23/03/2016 Call 1.600 0.330 0.330 0.000   0 0.330
QANKX7 23/03/2016 Put 1.600 0.210 0.210 0.000   0 0.210
QANKS7 23/03/2016 Call 1.700 0.285 0.285 0.000   0 0.285
QANKT7 23/03/2016 Put 1.700 0.260 0.260 0.000   0 0.260
QANKU7 23/03/2016 Call 1.800 0.245 0.245 0.000   0 0.245
QANKV7 23/03/2016 Put 1.800 0.315 0.315 0.000   0 0.315
QANLC7 23/03/2016 Call 1.900 0.205 0.205 0.000   0 0.205
QANLD7 23/03/2016 Put 1.900 0.380 0.380 0.000   0 0.380
QANLG7 23/03/2016 Call 2.000 0.175 0.175 0.000   0 0.175
QANLH7 23/03/2016 Put 2.000 0.445 0.445 0.000   0 0.445
QANN47 23/03/2016 Call 2.200            
QANN57 23/03/2016 Put 2.200            
QANJH9 23/06/2016 Call 1.100 0.720 0.720 0.000   60 0.720
QANJI9 23/06/2016 Put 1.100 0.085 0.085 0.000   600 0.085
QANJ99 23/06/2016 Call 1.500 0.490 0.490 0.000   160 0.490
QANJA9 23/06/2016 Put 1.500 0.245 0.245 0.000   0 0.245
QANV49 22/12/2016 Call 1.000 0.770 0.770 0.000   88 0.770
QANV59 22/12/2016 Put 1.000 0.085 0.085 0.000   0 0.085
QANVE9 22/12/2016 Call 1.100 0.695 0.695 0.000   50 0.695
QANVF9 22/12/2016 Put 1.100 0.115 0.115 0.000   0 0.115
QANV69 22/12/2016 Call 1.200 0.630 0.630 0.000   80 0.630
QANV79 22/12/2016 Put 1.200 0.155 0.155 0.000   0 0.155
QANVA9 22/12/2016 Call 1.400 0.515 0.515 0.000   160 0.515
QANVB9 22/12/2016 Put 1.400 0.240 0.240 0.000   0 0.240
QANVK9 22/12/2016 Call 1.500 0.465 0.465 0.000   260 0.465
QANVL9 22/12/2016 Put 1.500 0.290 0.290 0.000   0 0.290

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.