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 1.475 Down -0.010 1.470 1.475 1.480 1.485 1.455 9,046,678 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 1.460 1.460 0.000   200 1.475
QANUB9 25/09/2014 Call 0.650 0.820 0.820 0.000   0 0.835
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.770 0.770 0.000   0 0.785
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.720 0.720 0.000   0 0.735
QANTL9 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANLR8 25/09/2014 Call 0.800 0.670 0.670 0.000   0 0.685
QANLS8 25/09/2014 Put 0.800 0.000 0.000 0.000   600 0.000
QANQX9 25/09/2014 Call 0.850 0.625 0.625 0.000   0 0.640
QANQY9 25/09/2014 Put 0.850 0.000 0.000 0.000   351 0.000
QANM78 25/09/2014 Call 0.900 0.575 0.575 0.000   0 0.590
QANM88 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANP99 25/09/2014 Call 0.950 0.525 0.525 0.000   0 0.540
QANPK9 25/09/2014 Put 0.950 0.000 0.000 0.000   1,275 0.000
QANLY8 25/09/2014 Call 1.000 0.475 0.475 0.000   600 0.490
QANLZ8 25/09/2014 Put 1.000 0.000 0.000 0.000   810 0.000
QANP59 25/09/2014 Call 1.050 0.425 0.425 0.000   0 0.440
QANP69 25/09/2014 Put 1.050 0.000 0.000 0.000   150 0.000
QANM38 25/09/2014 Call 1.100 0.375 0.375 0.000   319 0.390
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 0.335 0.000   0 0.340
QANN29 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.000
QANM18 25/09/2014 Call 1.200 0.255 0.285 0.000 1,000 1,039 0.290
QANM28 25/09/2014 Put 1.200 0.000 0.000 0.000   2,150 0.000
QANN99 25/09/2014 Call 1.250 0.205 0.235 0.000   740 0.240
QANNK9 25/09/2014 Put 1.250 0.000 0.000 0.000   1,000 0.000
QANM58 25/09/2014 Call 1.300 0.160 0.190 0.000   170 0.190
QANM68 25/09/2014 Put 1.300 0.001 0.001 0.000   11,895 0.001
QANMW9 25/09/2014 Call 1.350 0.115 0.140 0.000   5,689 0.145
QANMX9 25/09/2014 Put 1.350 0.004 0.004 0.000   1,645 0.003
QANLW8 25/09/2014 Call 1.400 0.070 0.095 0.000   4,013 0.105
QANLX8 25/09/2014 Put 1.400 0.003 0.020 0.000   2,350 0.009
QANN79 25/09/2014 Call 1.450 0.055 0.055 0.000   430 0.065
QANN89 25/09/2014 Put 1.450 0.015 0.035 0.000   1,696 0.020
QANLP8 25/09/2014 Call 1.500 0.015 0.030 0.000   630 0.035
QANLQ8 25/09/2014 Put 1.500 0.035 0.060 0.000   1,230 0.045
QANMY9 25/09/2014 Call 1.550 0.003 0.015 0.000   670 0.020
QANMZ9 25/09/2014 Put 1.550 0.060 0.110 0.000   500 0.080
QANLT8 25/09/2014 Call 1.600 0.003 0.003 0.000   1,740 0.008
QANLU8 25/09/2014 Put 1.600 0.135 0.135 0.130 1,100 1,150 0.120
QANN59 25/09/2014 Call 1.650 0.001 0.001 0.000   0 0.003
QANN69 25/09/2014 Put 1.650 0.185 0.185 0.000   0 0.170
QANMA8 25/09/2014 Call 1.700 0.000 0.000 0.000   27,550 0.001
QANMB8 25/09/2014 Put 1.700 0.235 0.235 0.000   838 0.220
QANMU9 25/09/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANMV9 25/09/2014 Put 1.750 0.285 0.285 0.000   0 0.265
QANMQ8 25/09/2014 Call 1.800 0.000 0.000 0.000   1,125 0.000
QANMR8 25/09/2014 Put 1.800 0.335 0.335 0.000   0 0.315
QANN39 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANN49 25/09/2014 Put 1.850 0.385 0.385 0.000   0 0.365
QANRH8 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANRI8 25/09/2014 Put 1.900 0.435 0.435 0.000   0 0.415
QANJH7 25/09/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJI7 25/09/2014 Put 1.950 0.485 0.485 0.000   0 0.465
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.535 0.535 0.000   0 0.515
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 0.930 0.930 0.000   0 0.915
QANZR9 30/10/2014 Call 0.010 1.465 1.465 0.000   0 1.480
QANZB9 30/10/2014 Call 0.850 0.625 0.625 0.000   0 0.640
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.575 0.575 0.000   0 0.590
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.525 0.525 0.000   0 0.540
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.475 0.475 0.000   0 0.490
QANZO9 30/10/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANZ99 30/10/2014 Call 1.050 0.430 0.430 0.000   0 0.440
QANZA9 30/10/2014 Put 1.050 0.001 0.001 0.000   0 0.001
QANZ39 30/10/2014 Call 1.100 0.360 0.390 0.000   0 0.395
QANZ49 30/10/2014 Put 1.100 0.002 0.002 0.000   0 0.001
QANZJ9 30/10/2014 Call 1.150 0.310 0.340 0.000   0 0.345
QANZK9 30/10/2014 Put 1.150 0.004 0.004 0.000   0 0.003
QANZL9 30/10/2014 Call 1.200 0.260 0.295 0.000   0 0.295
QANZM9 30/10/2014 Put 1.200 0.007 0.007 0.000   4,790 0.006
QANZD9 30/10/2014 Call 1.250 0.225 0.245 0.000   0 0.250
QANZE9 30/10/2014 Put 1.250 0.004 0.020 0.000   0 0.010
QANYX9 30/10/2014 Call 1.300 0.180 0.200 0.000   1,738 0.205
QANYZ9 30/10/2014 Put 1.300 0.020 0.020 0.000   600 0.015
QANZ59 30/10/2014 Call 1.350 0.140 0.160 0.000   1,000 0.165
QANZ69 30/10/2014 Put 1.350 0.020 0.035 0.000   10 0.025
QANZP9 30/10/2014 Call 1.400 0.105 0.125 0.000   3,165 0.130
QANZQ9 30/10/2014 Put 1.400 0.030 0.050 0.000   400 0.035
QANZF9 30/10/2014 Call 1.450 0.075 0.090 0.000   1,782 0.095
QANZG9 30/10/2014 Put 1.450 0.060 0.060 0.000   1,090 0.055
QANZ19 30/10/2014 Call 1.500 0.050 0.070 0.000   790 0.070
QANZ29 30/10/2014 Put 1.500 0.075 0.095 0.000   0 0.075
QANZ79 30/10/2014 Call 1.550 0.030 0.050 0.000   285 0.050
QANZ89 30/10/2014 Put 1.550 0.105 0.125 0.000   4 0.105
QANZU9 30/10/2014 Call 1.600 0.015 0.035 0.000   150 0.035
QANZV9 30/10/2014 Put 1.600 0.130 0.170 0.000   0 0.140
QANBF7 30/10/2014 Call 1.650 0.025 0.025 0.000   405 0.025
QANBG7 30/10/2014 Put 1.650 0.195 0.195 0.000   0 0.180
QANBH7 30/10/2014 Call 1.700 0.020 0.020 0.000   1,719 0.020
QANBI7 30/10/2014 Put 1.700 0.240 0.240 0.000   0 0.225
QANBU7 30/10/2014 Call 1.750 0.020 0.020 0.000   0 0.015
QANBV7 30/10/2014 Put 1.750 0.290 0.290 0.000   0 0.270
QANIG7 30/10/2014 Call 1.800 0.020 0.020 0.000   0 0.015
QANIH7 30/10/2014 Put 1.800 0.340 0.340 0.000   0 0.315
QANIQ7 30/10/2014 Call 1.850 0.020 0.020 0.000   0 0.010
QANIR7 30/10/2014 Put 1.850 0.385 0.385 0.000   0 0.365
QANIS7 30/10/2014 Call 1.900 0.015 0.015 0.000   0 0.010
QANIT7 30/10/2014 Put 1.900 0.435 0.435 0.000   0 0.415
QANJJ7 30/10/2014 Call 1.950 0.015 0.015 0.000   0 0.008
QANJK7 30/10/2014 Put 1.950 0.480 0.480 0.000   0 0.465
QAND17 27/11/2014 Call 0.010 1.465 1.465 0.000   0 1.485
QANEH7 27/11/2014 Call 0.850 0.625 0.625 0.000   0 0.645
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.575 0.575 0.000   0 0.595
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.530 0.530 0.000   0 0.545
QAND57 27/11/2014 Put 0.950 0.001 0.001 0.000   0 0.000
QAND27 27/11/2014 Call 1.000 0.480 0.480 0.000   0 0.495
QAND37 27/11/2014 Put 1.000 0.001 0.001 0.000   0 0.001
QANCM7 27/11/2014 Call 1.050 0.430 0.430 0.000   0 0.450
QANCN7 27/11/2014 Put 1.050 0.002 0.002 0.000   0 0.002
QANC97 27/11/2014 Call 1.100 0.380 0.380 0.000   0 0.400
QANCF7 27/11/2014 Put 1.100 0.005 0.005 0.000   0 0.004
QANCU7 27/11/2014 Call 1.150 0.335 0.335 0.000   1,000 0.350
QANCV7 27/11/2014 Put 1.150 0.008 0.008 0.000   10 0.007
QANCY7 27/11/2014 Call 1.200 0.275 0.300 0.000   0 0.305
QANCZ7 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.010
QANCO7 27/11/2014 Call 1.250 0.230 0.255 0.000   0 0.260
QANCP7 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.020
QANCG7 27/11/2014 Call 1.300 0.190 0.215 0.000   0 0.220
QANCH7 27/11/2014 Put 1.300 0.020 0.040 0.000   0 0.025
QANC17 27/11/2014 Call 1.350 0.150 0.175 0.000   0 0.180
QANC27 27/11/2014 Put 1.350 0.030 0.045 0.000   100 0.035
QANCW7 27/11/2014 Call 1.400 0.120 0.140 0.000   1,000 0.145
QANCX7 27/11/2014 Put 1.400 0.045 0.060 0.000   250 0.050
QANCQ7 27/11/2014 Call 1.450 0.095 0.115 0.000   0 0.115
QANCR7 27/11/2014 Put 1.450 0.065 0.085 0.000   0 0.070
QANCI7 27/11/2014 Call 1.500 0.070 0.090 0.000   236 0.090
QANCJ7 27/11/2014 Put 1.500 0.090 0.110 0.000   0 0.090
QANC37 27/11/2014 Call 1.550 0.045 0.065 0.000   1,000 0.065
QANC47 27/11/2014 Put 1.550 0.115 0.145 0.000   660 0.120
QANCS7 27/11/2014 Call 1.600 0.035 0.050 0.000   0 0.050
QANCT7 27/11/2014 Put 1.600 0.145 0.180 0.000   800 0.150
QANCK7 27/11/2014 Call 1.650 0.020 0.035 0.000   200 0.035
QANCL7 27/11/2014 Put 1.650 0.205 0.205 0.000   0 0.185
QANC77 27/11/2014 Call 1.700 0.025 0.025 0.000   0 0.030
QANC87 27/11/2014 Put 1.700 0.250 0.250 0.000   0 0.230
QANC57 27/11/2014 Call 1.750 0.020 0.020 0.000   1,500 0.020
QANC67 27/11/2014 Put 1.750 0.295 0.295 0.000   0 0.275
QANII7 27/11/2014 Call 1.800 0.020 0.020 0.000   1,000 0.020
QANIJ7 27/11/2014 Put 1.800 0.340 0.340 0.000   0 0.320
QANIU7 27/11/2014 Call 1.850 0.015 0.015 0.000   0 0.020
QANIV7 27/11/2014 Put 1.850 0.390 0.390 0.000   0 0.370
QANIW7 27/11/2014 Call 1.900 0.015 0.015 0.000   0 0.020
QANIX7 27/11/2014 Put 1.900 0.435 0.435 0.000   0 0.420
QANJL7 27/11/2014 Call 1.950 0.010 0.010 0.000   0 0.015
QANJM7 27/11/2014 Put 1.950 0.480 0.480 0.000   0 0.470
QANVM9 18/12/2014 Call 0.010 1.470 1.470 0.000   0 1.485
QANCJ8 18/12/2014 Call 0.700 0.775 0.775 0.000   0 0.795
QANCK8 18/12/2014 Put 0.700 0.002 0.002 0.000   0 0.001
QANUV9 18/12/2014 Call 0.750 0.725 0.725 0.000   0 0.745
QANUW9 18/12/2014 Put 0.750 0.003 0.003 0.000   0 0.002
QANCP8 18/12/2014 Call 0.800 0.675 0.675 0.000   750 0.695
QANCQ8 18/12/2014 Put 0.800 0.005 0.005 0.000   30 0.004
QANV29 18/12/2014 Call 0.850 0.625 0.625 0.000   968 0.645
QANV39 18/12/2014 Put 0.850 0.007 0.007 0.000   0 0.005
QANCH8 18/12/2014 Call 0.900 0.580 0.580 0.000   750 0.600
QANCI8 18/12/2014 Put 0.900 0.010 0.010 0.000   0 0.008
QANUP9 18/12/2014 Call 0.950 0.530 0.530 0.000   0 0.550
QANUQ9 18/12/2014 Put 0.950 0.015 0.015 0.000   0 0.010
QANCT8 18/12/2014 Call 1.000 0.480 0.480 0.000   0 0.500
QANCU8 18/12/2014 Put 1.000 0.015 0.015 0.000   0 0.015
QANUX9 18/12/2014 Call 1.050 0.430 0.430 0.000   0 0.450
QANUY9 18/12/2014 Put 1.050 0.020 0.020 0.000   500 0.015
QANC88 18/12/2014 Call 1.100 0.385 0.385 0.000   348 0.405
QANC98 18/12/2014 Put 1.100 0.020 0.020 0.000   1,087 0.020
QANUT9 18/12/2014 Call 1.150 0.340 0.340 0.000   0 0.360
QANUU9 18/12/2014 Put 1.150 0.002 0.035 0.000   140 0.025
QANCR8 18/12/2014 Call 1.200 0.295 0.295 0.000   3,100 0.315
QANCS8 18/12/2014 Put 1.200 0.005 0.035 0.000   600 0.025
QANUZ9 18/12/2014 Call 1.250 0.255 0.255 0.000   0 0.275
QANV19 18/12/2014 Put 1.250 0.035 0.035 0.000   500 0.030
QANCF8 18/12/2014 Call 1.300 0.215 0.215 0.000   10 0.235
QANCG8 18/12/2014 Put 1.300 0.040 0.040 0.000   1,088 0.040
QANUR9 18/12/2014 Call 1.350 0.180 0.180 0.000   1,250 0.200
QANUS9 18/12/2014 Put 1.350 0.055 0.055 0.000   821 0.050
QANCL8 18/12/2014 Call 1.400 0.130 0.170 0.000   500 0.165
QANCM8 18/12/2014 Put 1.400 0.055 0.080 0.000   322 0.065
QANFR7 18/12/2014 Call 1.410 0.140 0.140 0.000   0 0.155
QANFQ7 18/12/2014 Put 1.410 0.070 0.070 0.000   350 0.070
QANVN9 18/12/2014 Call 1.450 0.100 0.140 0.000   642 0.135
QANVO9 18/12/2014 Put 1.450 0.070 0.110 0.000   1,379 0.085
QANSC7 18/12/2014 Call 1.500 0.095 0.095 0.000   550 0.105
QANSB7 18/12/2014 Put 1.500 0.115 0.115 0.000   465 0.105
QANWV9 18/12/2014 Call 1.550 0.055 0.090 0.000   68 0.080
QANWW9 18/12/2014 Put 1.550 0.120 0.160 0.000   750 0.135
QANSD7 18/12/2014 Call 1.600 0.055 0.055 0.000   1,130 0.060
QANSE7 18/12/2014 Put 1.600 0.155 0.190 0.000   744 0.165
QANBJ7 18/12/2014 Call 1.650 0.040 0.040 0.000   0 0.045
QANBK7 18/12/2014 Put 1.650 0.210 0.210 0.000   0 0.200
QANSG7 18/12/2014 Call 1.700 0.030 0.030 0.000   0 0.035
QANSF7 18/12/2014 Put 1.700 0.250 0.250 0.000   870 0.240
QANBW7 18/12/2014 Call 1.750 0.025 0.025 0.000   0 0.030
QANBX7 18/12/2014 Put 1.750 0.295 0.295 0.000   0 0.280
QANMS8 18/12/2014 Call 1.800 0.001 0.035 0.000   0 0.025
QANMT8 18/12/2014 Put 1.800 0.340 0.340 0.000   0 0.325
QANIY7 18/12/2014 Call 1.850 0.015 0.015 0.000   0 0.020
QANIZ7 18/12/2014 Put 1.850 0.385 0.385 0.000   0 0.370
QANRJ8 18/12/2014 Call 1.900 0.010 0.010 0.000   440 0.020
QANRK8 18/12/2014 Put 1.900 0.435 0.435 0.000   0 0.420
QANJN7 18/12/2014 Call 1.950 0.007 0.007 0.000   0 0.015
QANJO7 18/12/2014 Put 1.950 0.485 0.485 0.000   0 0.465
QANTK8 18/12/2014 Call 2.000 0.004 0.004 0.000   0 0.015
QANTL8 18/12/2014 Put 2.000 0.535 0.535 0.000   0 0.515
QANFN7 29/01/2015 Call 0.010 1.475 1.475 0.000   0 1.490
QANEZ7 29/01/2015 Call 0.950 0.530 0.530 0.000   0 0.550
QANF17 29/01/2015 Put 0.950 0.004 0.004 0.000   0 0.005
QANF87 29/01/2015 Call 1.000 0.485 0.485 0.000   0 0.500
QANF97 29/01/2015 Put 1.000 0.007 0.007 0.000   0 0.007
QANF27 29/01/2015 Call 1.050 0.435 0.435 0.000   0 0.455
QANF37 29/01/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANFF7 29/01/2015 Call 1.100 0.390 0.390 0.000   0 0.410
QANFG7 29/01/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANEN7 29/01/2015 Call 1.150 0.345 0.345 0.000   0 0.365
QANEO7 29/01/2015 Put 1.150 0.020 0.020 0.000   0 0.020
QANET7 29/01/2015 Call 1.200 0.300 0.300 0.000   0 0.325
QANEU7 29/01/2015 Put 1.200 0.030 0.030 0.000   40 0.025
QANF67 29/01/2015 Call 1.250 0.260 0.260 0.000   0 0.285
QANF77 29/01/2015 Put 1.250 0.035 0.035 0.000   30 0.035
QANFH7 29/01/2015 Call 1.300 0.225 0.225 0.000   100 0.245
QANFI7 29/01/2015 Put 1.300 0.045 0.045 0.000   0 0.045
QANEX7 29/01/2015 Call 1.350 0.190 0.190 0.000   300 0.210
QANEY7 29/01/2015 Put 1.350 0.060 0.060 0.000   0 0.060
QANER7 29/01/2015 Call 1.400 0.160 0.160 0.000   0 0.175
QANES7 29/01/2015 Put 1.400 0.080 0.080 0.000   0 0.075
QANF47 29/01/2015 Call 1.450 0.130 0.130 0.000   0 0.145
QANF57 29/01/2015 Put 1.450 0.100 0.100 0.000   0 0.095
QANFJ7 29/01/2015 Call 1.500 0.110 0.110 0.000   4,600 0.120
QANFK7 29/01/2015 Put 1.500 0.125 0.125 0.000   1,900 0.120
QANEV7 29/01/2015 Call 1.550 0.085 0.085 0.000   0 0.095
QANEW7 29/01/2015 Put 1.550 0.155 0.155 0.000   0 0.145
QANEP7 29/01/2015 Call 1.600 0.070 0.070 0.000   0 0.075
QANEQ7 29/01/2015 Put 1.600 0.185 0.185 0.000   40 0.175
QANFL7 29/01/2015 Call 1.650 0.055 0.055 0.000   0 0.060
QANFM7 29/01/2015 Put 1.650 0.220 0.220 0.000   403 0.210
QANFU7 29/01/2015 Call 1.700 0.045 0.045 0.000   0 0.045
QANFV7 29/01/2015 Put 1.700 0.260 0.260 0.000   0 0.250
QANFY7 29/01/2015 Call 1.750 0.035 0.035 0.000   0 0.040
QANFZ7 29/01/2015 Put 1.750 0.300 0.300 0.000   0 0.290
QANIK7 29/01/2015 Call 1.800 0.030 0.030 0.000   0 0.030
QANIL7 29/01/2015 Put 1.800 0.345 0.345 0.000   0 0.330
QANJ17 29/01/2015 Call 1.850 0.030 0.030 0.000   0 0.030
QANJ27 29/01/2015 Put 1.850 0.390 0.390 0.000   0 0.375
QANJ37 29/01/2015 Call 1.900 0.020 0.020 0.000   0 0.030
QANJ47 29/01/2015 Put 1.900 0.435 0.435 0.000   0 0.420
QANJP7 29/01/2015 Call 1.950 0.010 0.010 0.000   0 0.025
QANJQ7 29/01/2015 Put 1.950 0.480 0.480 0.000   0 0.465
QANFX7 29/01/2015 Call 2.010 0.007 0.007 0.000   0 0.020
QANFW7 29/01/2015 Put 2.010 0.530 0.530 0.000   40 0.515
QANIF7 26/02/2015 Call 0.010 1.475 1.475 0.000   0 1.495
QANGZ7 26/02/2015 Call 1.050 0.440 0.440 0.000   0 0.455
QANI17 26/02/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANGR7 26/02/2015 Call 1.100 0.395 0.395 0.000   0 0.415
QANGS7 26/02/2015 Put 1.100 0.030 0.030 0.000   0 0.030
QANG77 26/02/2015 Call 1.150 0.350 0.350 0.000   0 0.370
QANG87 26/02/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANG97 26/02/2015 Call 1.200 0.310 0.310 0.000   0 0.330
QANGK7 26/02/2015 Put 1.200 0.035 0.035 0.000   0 0.035
QANI47 26/02/2015 Call 1.250 0.270 0.270 0.000   0 0.290
QANI57 26/02/2015 Put 1.250 0.045 0.045 0.000   0 0.040
QANGV7 26/02/2015 Call 1.300 0.235 0.235 0.000   0 0.255
QANGW7 26/02/2015 Put 1.300 0.055 0.055 0.000   0 0.050
QANG17 26/02/2015 Call 1.350 0.200 0.200 0.000   0 0.220
QANG27 26/02/2015 Put 1.350 0.070 0.070 0.000   0 0.065
QANGL7 26/02/2015 Call 1.400 0.170 0.170 0.000   0 0.185
QANGM7 26/02/2015 Put 1.400 0.090 0.090 0.000   0 0.085
QANI27 26/02/2015 Call 1.450 0.145 0.145 0.000   0 0.160
QANI37 26/02/2015 Put 1.450 0.110 0.110 0.000   0 0.105
QANGT7 26/02/2015 Call 1.500 0.120 0.120 0.000   0 0.130
QANGU7 26/02/2015 Put 1.500 0.135 0.135 0.000   0 0.125
QANG37 26/02/2015 Call 1.550 0.100 0.100 0.000   0 0.110
QANG47 26/02/2015 Put 1.550 0.165 0.165 0.000   0 0.155
QANGN7 26/02/2015 Call 1.600 0.080 0.080 0.000   0 0.090
QANGO7 26/02/2015 Put 1.600 0.195 0.195 0.000   0 0.185
QANGP7 26/02/2015 Call 1.650 0.065 0.065 0.000   0 0.070
QANGQ7 26/02/2015 Put 1.650 0.230 0.230 0.000   0 0.215
QANGX7 26/02/2015 Call 1.700 0.050 0.050 0.000   0 0.055
QANGY7 26/02/2015 Put 1.700 0.265 0.265 0.000   0 0.255
QANG57 26/02/2015 Call 1.750 0.040 0.040 0.000   0 0.045
QANG67 26/02/2015 Put 1.750 0.305 0.305 0.000   0 0.295
QANIM7 26/02/2015 Call 1.800 0.035 0.035 0.000   0 0.035
QANIN7 26/02/2015 Put 1.800 0.350 0.350 0.000   0 0.335
QANJ57 26/02/2015 Call 1.850 0.030 0.030 0.000   0 0.030
QANJ67 26/02/2015 Put 1.850 0.395 0.395 0.000   0 0.380
QANJ77 26/02/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANJ87 26/02/2015 Put 1.900 0.440 0.440 0.000   0 0.425
QANJR7 26/02/2015 Call 1.950 0.030 0.030 0.000   0 0.030
QANJS7 26/02/2015 Put 1.950 0.480 0.480 0.000   0 0.470
QANYQ9 26/03/2015 Call 0.010 1.480 1.480 0.000   0 1.495
QANR89 26/03/2015 Call 0.700 0.780 0.780 0.000   0 0.800
QANR99 26/03/2015 Put 0.700 0.003 0.003 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 0.730 0.730 0.000   0 0.750
QANYL9 26/03/2015 Put 0.750 0.005 0.005 0.000   0 0.002
QANKO9 26/03/2015 Call 0.800 0.680 0.680 0.000   0 0.700
QANKP9 26/03/2015 Put 0.800 0.007 0.007 0.000   0 0.004
QANYC9 26/03/2015 Call 0.850 0.635 0.635 0.000   0 0.650
QANYD9 26/03/2015 Put 0.850 0.010 0.010 0.000   0 0.006
QANGM9 26/03/2015 Call 0.900 0.585 0.585 0.000   0 0.600
QANGN9 26/03/2015 Put 0.900 0.015 0.015 0.000   0 0.009
QANYM9 26/03/2015 Call 0.950 0.540 0.540 0.000   0 0.550
QANYN9 26/03/2015 Put 0.950 0.015 0.015 0.000   0 0.010
QANFN9 26/03/2015 Call 1.000 0.490 0.490 0.000   0 0.505
QANFO9 26/03/2015 Put 1.000 0.020 0.020 0.000   100 0.015
QANYA9 26/03/2015 Call 1.050 0.445 0.445 0.000   0 0.460
QANYB9 26/03/2015 Put 1.050 0.025 0.025 0.000   0 0.020
QANE39 26/03/2015 Call 1.100 0.405 0.405 0.000   0 0.415
QANE49 26/03/2015 Put 1.100 0.030 0.030 0.000   0 0.025
QANYI9 26/03/2015 Call 1.150 0.360 0.360 0.000   0 0.375
QANYJ9 26/03/2015 Put 1.150 0.035 0.035 0.000   0 0.030
QANDO9 26/03/2015 Call 1.200 0.320 0.320 0.000   0 0.335
QANDP9 26/03/2015 Put 1.200 0.040 0.040 0.000   200 0.035
QANYG9 26/03/2015 Call 1.250 0.280 0.280 0.000   100 0.295
QANYH9 26/03/2015 Put 1.250 0.050 0.050 0.000   0 0.045
QANBJ9 26/03/2015 Call 1.300 0.245 0.245 0.000   2,780 0.260
QANBK9 26/03/2015 Put 1.300 0.065 0.065 0.000   355 0.060
QANYO9 26/03/2015 Call 1.350 0.215 0.215 0.000   700 0.225
QANYP9 26/03/2015 Put 1.350 0.080 0.080 0.000   50 0.075
QANYL8 26/03/2015 Call 1.400 0.185 0.185 0.000   0 0.195
QANYM8 26/03/2015 Put 1.400 0.100 0.100 0.000   0 0.090
QANYE9 26/03/2015 Call 1.450 0.155 0.155 0.000   1,000 0.170
QANYF9 26/03/2015 Put 1.450 0.120 0.120 0.000   0 0.110
QANYJ8 26/03/2015 Call 1.500 0.135 0.135 0.000   76 0.140
QANYK8 26/03/2015 Put 1.500 0.145 0.145 0.000   1,021 0.135
QANYT9 26/03/2015 Call 1.550 0.110 0.110 0.000   15 0.120
QANYU9 26/03/2015 Put 1.550 0.175 0.175 0.000   0 0.165
QANYT8 26/03/2015 Call 1.600 0.090 0.090 0.000   0 0.100
QANYU8 26/03/2015 Put 1.600 0.205 0.205 0.000   535 0.195
QANBL7 26/03/2015 Call 1.650 0.075 0.075 0.000   0 0.080
QANBM7 26/03/2015 Put 1.650 0.240 0.240 0.000   0 0.225
QANYH8 26/03/2015 Call 1.700 0.060 0.060 0.000   0 0.065
QANYI8 26/03/2015 Put 1.700 0.275 0.275 0.000   150 0.260
QANBY7 26/03/2015 Call 1.750 0.050 0.050 0.000   0 0.055
QANBZ7 26/03/2015 Put 1.750 0.315 0.315 0.000   0 0.300
QANYV8 26/03/2015 Call 1.800 0.040 0.040 0.000   0 0.045
QANYW8 26/03/2015 Put 1.800 0.355 0.355 0.000   0 0.340
QANJ97 26/03/2015 Call 1.850 0.035 0.035 0.000   0 0.035
QANJA7 26/03/2015 Put 1.850 0.400 0.400 0.000   0 0.385
QANYF8 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANYG8 26/03/2015 Put 1.900 0.440 0.440 0.000   0 0.430
QANJT7 26/03/2015 Call 1.950 0.025 0.025 0.000   0 0.025
QANJU7 26/03/2015 Put 1.950 0.485 0.485 0.000   0 0.475
QANYR8 26/03/2015 Call 2.000 0.025 0.025 0.000   0 0.020
QANYS8 26/03/2015 Put 2.000 0.535 0.535 0.000   0 0.515
QANFP7 26/03/2015 Call 2.010 0.025 0.025 0.000   0 0.020
QANFO7 26/03/2015 Put 2.010 0.525 0.525 0.000   905 0.510
QANE77 25/06/2015 Call 0.010 1.490 1.490 0.000   0 1.505
QANGO8 25/06/2015 Call 0.600 0.880 0.880 0.000   0 0.895
QANGP8 25/06/2015 Put 0.600 0.003 0.003 0.000   0 0.003
QANFU8 25/06/2015 Call 0.700 0.785 0.785 0.000   0 0.800
QANFV8 25/06/2015 Put 0.700 0.007 0.007 0.000   0 0.007
QANG18 25/06/2015 Call 0.800 0.685 0.685 0.000   0 0.705
QANG28 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANEJ7 25/06/2015 Call 0.850 0.640 0.640 0.000   0 0.660
QANEK7 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANFS8 25/06/2015 Call 0.900 0.595 0.595 0.000   0 0.610
QANFT8 25/06/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANEF7 25/06/2015 Call 0.950 0.550 0.550 0.000   0 0.565
QANEG7 25/06/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANG38 25/06/2015 Call 1.000 0.505 0.505 0.000   0 0.525
QANG48 25/06/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANDM7 25/06/2015 Call 1.050 0.460 0.460 0.000   0 0.480
QANDN7 25/06/2015 Put 1.050 0.035 0.035 0.000   0 0.030
QANG98 25/06/2015 Call 1.100 0.420 0.420 0.000   0 0.435
QANGK8 25/06/2015 Put 1.100 0.040 0.040 0.000   0 0.040
QANDK7 25/06/2015 Call 1.150 0.380 0.380 0.000   400 0.395
QANDL7 25/06/2015 Put 1.150 0.050 0.050 0.000   0 0.045
QANFW8 25/06/2015 Call 1.200 0.345 0.345 0.000   100 0.360
QANFX8 25/06/2015 Put 1.200 0.060 0.060 0.000   150 0.055
QANDS7 25/06/2015 Call 1.250 0.310 0.310 0.000   0 0.325
QANDT7 25/06/2015 Put 1.250 0.070 0.070 0.000   1,000 0.070
QANG78 25/06/2015 Call 1.300 0.275 0.275 0.000   0 0.290
QANG88 25/06/2015 Put 1.300 0.085 0.085 0.100 360 360 0.085
QAND87 25/06/2015 Call 1.350 0.245 0.245 0.000   0 0.260
QAND97 25/06/2015 Put 1.350 0.105 0.105 0.000   0 0.100
QANFY8 25/06/2015 Call 1.400 0.215 0.215 0.000   100 0.230
QANFZ8 25/06/2015 Put 1.400 0.125 0.125 0.000   0 0.120
QANDQ7 25/06/2015 Call 1.450 0.190 0.190 0.000   80 0.205
QANDR7 25/06/2015 Put 1.450 0.145 0.145 0.000   0 0.140
QANG58 25/06/2015 Call 1.500 0.165 0.165 0.000   0 0.180
QANG68 25/06/2015 Put 1.500 0.175 0.175 0.000   0 0.165
QAND67 25/06/2015 Call 1.550 0.145 0.145 0.000   1,000 0.155
QAND77 25/06/2015 Put 1.550 0.200 0.200 0.000   300 0.195
QANIV8 25/06/2015 Call 1.600 0.125 0.125 0.000   1,500 0.135
QANIW8 25/06/2015 Put 1.600 0.230 0.230 0.000   0 0.225
QANDO7 25/06/2015 Call 1.650 0.110 0.110 0.000   0 0.120
QANDP7 25/06/2015 Put 1.650 0.265 0.265 0.000   0 0.255
QANKA8 25/06/2015 Call 1.700 0.095 0.095 0.000   0 0.100
QANKB8 25/06/2015 Put 1.700 0.300 0.300 0.000   24 0.290
QANI67 25/06/2015 Call 1.750 0.080 0.080 0.000   0 0.085
QANI77 25/06/2015 Put 1.750 0.335 0.335 0.000   0 0.325
QANMU8 25/06/2015 Call 1.800 0.070 0.070 0.000   0 0.075
QANMV8 25/06/2015 Put 1.800 0.375 0.375 0.000   0 0.365
QANJB7 25/06/2015 Call 1.850 0.060 0.060 0.000   0 0.065
QANJC7 25/06/2015 Put 1.850 0.415 0.415 0.000   0 0.405
QANRL8 25/06/2015 Call 1.900 0.050 0.050 0.000   0 0.055
QANRM8 25/06/2015 Put 1.900 0.455 0.455 0.000   0 0.445
QANJV7 25/06/2015 Call 1.950 0.045 0.045 0.000   0 0.050
QANJW7 25/06/2015 Put 1.950 0.495 0.495 0.000   0 0.485
QANTM8 25/06/2015 Call 2.000 0.040 0.040 0.000   0 0.040
QANTN8 25/06/2015 Put 2.000 0.540 0.540 0.000   0 0.525
QANWM8 25/06/2015 Call 2.200 0.025 0.025 0.000   0 0.030
QANWN8 25/06/2015 Put 2.200 0.730 0.730 0.000   0 0.715
QANYX8 25/06/2015 Call 2.400 0.020 0.020 0.000   0 0.025
QANYZ8 25/06/2015 Put 2.400 0.930 0.930 0.000   0 0.915
QANTQ9 24/09/2015 Call 0.600 0.885 0.885 0.000   0 0.900
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.790 0.790 0.000   0 0.805
QANRG9 24/09/2015 Put 0.700 0.003 0.003 0.000   0 0.002
QANPP9 24/09/2015 Call 0.800 0.695 0.695 0.000   0 0.710
QANPQ9 24/09/2015 Put 0.800 0.007 0.007 0.000   0 0.006
QANPL9 24/09/2015 Call 0.900 0.605 0.605 0.000   0 0.620
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANP79 24/09/2015 Call 1.000 0.520 0.520 0.000   0 0.535
QANP89 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANNR9 24/09/2015 Call 1.100 0.440 0.440 0.000   0 0.460
QANNS9 24/09/2015 Put 1.100 0.045 0.045 0.000   0 0.045
QANP29 24/09/2015 Call 1.200 0.365 0.365 0.000   0 0.385
QANP39 24/09/2015 Put 1.200 0.070 0.070 0.000   0 0.065
QANNP9 24/09/2015 Call 1.300 0.300 0.300 0.000   0 0.320
QANNQ9 24/09/2015 Put 1.300 0.105 0.105 0.000   0 0.100
QANNZ9 24/09/2015 Call 1.400 0.245 0.245 0.000   0 0.260
QANP19 24/09/2015 Put 1.400 0.145 0.145 0.000   0 0.140
QANNL9 24/09/2015 Call 1.500 0.195 0.195 0.000   0 0.210
QANNM9 24/09/2015 Put 1.500 0.195 0.195 0.000   0 0.190
QANNV9 24/09/2015 Call 1.600 0.155 0.155 0.000   0 0.165
QANNW9 24/09/2015 Put 1.600 0.250 0.250 0.000   0 0.245
QANNT9 24/09/2015 Call 1.700 0.120 0.120 0.000   0 0.130
QANNU9 24/09/2015 Put 1.700 0.320 0.320 0.000   0 0.310
QANNX9 24/09/2015 Call 1.800 0.095 0.095 0.000   0 0.100
QANNY9 24/09/2015 Put 1.800 0.390 0.390 0.000   0 0.380
QANNN9 24/09/2015 Call 1.900 0.075 0.075 0.000   0 0.080
QANNO9 24/09/2015 Put 1.900 0.465 0.465 0.000   0 0.455
QANJD7 24/09/2015 Call 2.000 0.060 0.060 0.000   0 0.065
QANJE7 24/09/2015 Put 2.000 0.550 0.550 0.000   0 0.540
QANEL7 17/12/2015 Call 0.800 0.700 0.700 0.000   0 0.715
QANEM7 17/12/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANGO9 17/12/2015 Call 0.900 0.610 0.610 0.000   0 0.625
QANGP9 17/12/2015 Put 0.900 0.020 0.020 0.000   150 0.020
QANFP9 17/12/2015 Call 1.000 0.530 0.530 0.000   200 0.545
QANFQ9 17/12/2015 Put 1.000 0.035 0.035 0.000   250 0.035
QANDU7 17/12/2015 Call 1.100 0.455 0.455 0.000   0 0.470
QANDV7 17/12/2015 Put 1.100 0.060 0.060 0.000   150 0.055
QANE37 17/12/2015 Call 1.200 0.385 0.385 0.000   1,749 0.400
QANE47 17/12/2015 Put 1.200 0.085 0.085 0.000   0 0.085
QANS68 17/12/2015 Call 1.300 0.325 0.325 0.000   0 0.335
QANS78 17/12/2015 Put 1.300 0.120 0.120 0.000   7 0.115
QANE17 17/12/2015 Call 1.400 0.275 0.275 0.000   0 0.280
QANE27 17/12/2015 Put 1.400 0.165 0.165 0.000   0 0.160
QANDW7 17/12/2015 Call 1.500 0.225 0.225 0.000 1,000 0 0.230
QANDX7 17/12/2015 Put 1.500 0.215 0.215 0.000   0 0.210
QANE57 17/12/2015 Call 1.600 0.185 0.185 0.000   0 0.185
QANE67 17/12/2015 Put 1.600 0.270 0.270 0.000   0 0.265
QANDY7 17/12/2015 Call 1.700 0.150 0.150 0.000   0 0.155
QANDZ7 17/12/2015 Put 1.700 0.335 0.335 0.000   0 0.330
QANI87 17/12/2015 Call 1.800 0.120 0.120 0.000   0 0.125
QANI97 17/12/2015 Put 1.800 0.405 0.405 0.000   0 0.400
QANIO7 17/12/2015 Call 1.900 0.100 0.100 0.000   0 0.100
QANIP7 17/12/2015 Put 1.900 0.485 0.485 0.000   0 0.475
QANJF7 17/12/2015 Call 2.000 0.080 0.080 0.000   0 0.085
QANJG7 17/12/2015 Put 2.000 0.565 0.565 0.000   0 0.550
QANFT7 17/12/2015 Call 2.010 0.075 0.075 0.000   0 0.080
QANFS7 17/12/2015 Put 2.010 0.550 0.550 0.000   0 0.535
QANJH9 23/06/2016 Call 1.100 0.555 0.555 0.000   60 0.565
QANJI9 23/06/2016 Put 1.100 0.125 0.125 0.000   600 0.125
QANJ99 23/06/2016 Call 1.500 0.360 0.360 0.000   160 0.370
QANJA9 23/06/2016 Put 1.500 0.330 0.330 0.000   0 0.325
QANV49 22/12/2016 Call 1.000 0.590 0.590 0.000   88 0.600
QANV59 22/12/2016 Put 1.000 0.120 0.120 0.000   0 0.120
QANVE9 22/12/2016 Call 1.100 0.525 0.525 0.000   50 0.535
QANVF9 22/12/2016 Put 1.100 0.160 0.160 0.000   0 0.155
QANV69 22/12/2016 Call 1.200 0.470 0.470 0.000   80 0.480
QANV79 22/12/2016 Put 1.200 0.205 0.205 0.000   100 0.200
QANVA9 22/12/2016 Call 1.400 0.375 0.375 0.000   160 0.385
QANVB9 22/12/2016 Put 1.400 0.305 0.305 0.000   0 0.300
QANVK9 22/12/2016 Call 1.500 0.340 0.340 0.000   260 0.350
QANVL9 22/12/2016 Put 1.500 0.365 0.365 0.000   0 0.360

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.