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 1.425 Up 0.050 1.420 1.430 1.400 1.435 1.390 33,474,102 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANZR9 30/10/2014 Call 0.010 1.415 1.415 0.000   0 1.415
QANZB9 30/10/2014 Call 0.850 0.575 0.575 0.000   0 0.575
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.525 0.525 0.000   0 0.525
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.480 0.480 0.000   0 0.480
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.430 0.430 0.000   0 0.430
QANZO9 30/10/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANZ99 30/10/2014 Call 1.050 0.380 0.380 0.000   0 0.380
QANZA9 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANZ39 30/10/2014 Call 1.100 0.330 0.330 0.000   0 0.330
QANZ49 30/10/2014 Put 1.100 0.000 0.000 0.000   0 0.000
QANZJ9 30/10/2014 Call 1.150 0.280 0.280 0.000   0 0.280
QANZK9 30/10/2014 Put 1.150 0.000 0.000 0.000   0 0.000
QANZL9 30/10/2014 Call 1.200 0.230 0.230 0.000   0 0.230
QANZM9 30/10/2014 Put 1.200 0.000 0.000 0.000   4,790 0.000
QANZD9 30/10/2014 Call 1.250 0.180 0.180 0.000 20 37 0.180
QANZE9 30/10/2014 Put 1.250 0.001 0.001 0.000   0 0.001
QANYX9 30/10/2014 Call 1.300 0.135 0.135 0.000   1,738 0.135
QANYZ9 30/10/2014 Put 1.300 0.003 0.003 0.000   850 0.003
QANZ59 30/10/2014 Call 1.350 0.090 0.090 0.000   1,800 0.090
QANZ69 30/10/2014 Put 1.350 0.009 0.009 0.000   10 0.009
QANZP9 30/10/2014 Call 1.400 0.050 0.050 0.000 20 4,205 0.050
QANZQ9 30/10/2014 Put 1.400 0.025 0.025 0.000   100 0.025
QANZF9 30/10/2014 Call 1.450 0.025 0.025 0.020 1,100 5,972 0.025
QANZG9 30/10/2014 Put 1.450 0.050 0.050 0.000   890 0.050
QANZ19 30/10/2014 Call 1.500 0.010 0.010 0.000   2,740 0.010
QANZ29 30/10/2014 Put 1.500 0.085 0.085 0.000   0 0.085
QANZ79 30/10/2014 Call 1.550 0.004 0.004 0.000   1,465 0.004
QANZ89 30/10/2014 Put 1.550 0.130 0.130 0.000   0 0.130
QANZU9 30/10/2014 Call 1.600 0.001 0.001 0.000   150 0.001
QANZV9 30/10/2014 Put 1.600 0.180 0.180 0.000   0 0.180
QANBF7 30/10/2014 Call 1.650 0.000 0.000 0.000   405 0.000
QANBG7 30/10/2014 Put 1.650 0.230 0.230 0.000   0 0.230
QANBH7 30/10/2014 Call 1.700 0.000 0.000 0.000   1,719 0.000
QANBI7 30/10/2014 Put 1.700 0.280 0.280 0.000   0 0.280
QANBU7 30/10/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBV7 30/10/2014 Put 1.750 0.335 0.335 0.000   0 0.335
QANIG7 30/10/2014 Call 1.800 0.000 0.000 0.000   0 0.000
QANIH7 30/10/2014 Put 1.800 0.385 0.385 0.000   0 0.385
QANIQ7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANIR7 30/10/2014 Put 1.850 0.435 0.435 0.000   0 0.435
QANIS7 30/10/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANIT7 30/10/2014 Put 1.900 0.485 0.485 0.000   0 0.485
QANJJ7 30/10/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJK7 30/10/2014 Put 1.950 0.540 0.540 0.000   0 0.540
QAND17 27/11/2014 Call 0.010 1.420 1.420 0.000   0 1.420
QANEH7 27/11/2014 Call 0.850 0.580 0.580 0.000   0 0.580
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.530 0.530 0.000   0 0.530
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.480 0.480 0.000   0 0.480
QAND57 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QAND27 27/11/2014 Call 1.000 0.430 0.430 0.000   0 0.430
QAND37 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANCM7 27/11/2014 Call 1.050 0.385 0.385 0.000   0 0.385
QANCN7 27/11/2014 Put 1.050 0.001 0.001 0.000   0 0.001
QANC97 27/11/2014 Call 1.100 0.335 0.335 0.000   0 0.335
QANCF7 27/11/2014 Put 1.100 0.003 0.003 0.000   0 0.003
QANCU7 27/11/2014 Call 1.150 0.285 0.285 0.000   1,000 0.285
QANCV7 27/11/2014 Put 1.150 0.005 0.005 0.000   10 0.005
QANCY7 27/11/2014 Call 1.200 0.240 0.240 0.000   0 0.240
QANCZ7 27/11/2014 Put 1.200 0.009 0.009 0.000   0 0.009
QANCO7 27/11/2014 Call 1.250 0.195 0.195 0.000   0 0.195
QANCP7 27/11/2014 Put 1.250 0.015 0.015 0.000   200 0.015
QANCG7 27/11/2014 Call 1.300 0.150 0.150 0.000   0 0.150
QANCH7 27/11/2014 Put 1.300 0.020 0.020 0.000   0 0.020
QANC17 27/11/2014 Call 1.350 0.115 0.115 0.110 150 150 0.115
QANC27 27/11/2014 Put 1.350 0.035 0.035 0.000   150 0.035
QANCW7 27/11/2014 Call 1.400 0.080 0.080 0.000   1,100 0.080
QANCX7 27/11/2014 Put 1.400 0.050 0.050 0.000   250 0.050
QANCQ7 27/11/2014 Call 1.450 0.055 0.055 0.000   120 0.055
QANCR7 27/11/2014 Put 1.450 0.075 0.075 0.000   0 0.075
QANCI7 27/11/2014 Call 1.500 0.035 0.035 0.000   575 0.035
QANCJ7 27/11/2014 Put 1.500 0.110 0.110 0.000   0 0.110
QANC37 27/11/2014 Call 1.550 0.025 0.025 0.000   1,000 0.025
QANC47 27/11/2014 Put 1.550 0.150 0.150 0.000   660 0.150
QANCS7 27/11/2014 Call 1.600 0.015 0.015 0.000   0 0.015
QANCT7 27/11/2014 Put 1.600 0.190 0.190 0.000   800 0.190
QANCK7 27/11/2014 Call 1.650 0.010 0.010 0.000   200 0.010
QANCL7 27/11/2014 Put 1.650 0.240 0.240 0.000   0 0.240
QANC77 27/11/2014 Call 1.700 0.006 0.006 0.000   0 0.006
QANC87 27/11/2014 Put 1.700 0.285 0.285 0.000   0 0.285
QANC57 27/11/2014 Call 1.750 0.004 0.004 0.000   1,500 0.004
QANC67 27/11/2014 Put 1.750 0.335 0.335 0.000   0 0.335
QANII7 27/11/2014 Call 1.800 0.002 0.002 0.000   1,000 0.002
QANIJ7 27/11/2014 Put 1.800 0.380 0.380 0.000   0 0.380
QANIU7 27/11/2014 Call 1.850 0.001 0.001 0.000   0 0.001
QANIV7 27/11/2014 Put 1.850 0.430 0.430 0.000   0 0.430
QANIW7 27/11/2014 Call 1.900 0.001 0.001 0.000   0 0.001
QANIX7 27/11/2014 Put 1.900 0.475 0.475 0.000   0 0.475
QANJL7 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJM7 27/11/2014 Put 1.950 0.525 0.525 0.000   0 0.525
QANVM9 18/12/2014 Call 0.010 1.420 1.420 0.000   0 1.420
QANCJ8 18/12/2014 Call 0.700 0.730 0.730 0.000   0 0.730
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 0.680 0.680 0.000   0 0.680
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 0.635 0.635 0.000   750 0.635
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.000
QANV29 18/12/2014 Call 0.850 0.585 0.585 0.000   968 0.585
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANCH8 18/12/2014 Call 0.900 0.535 0.535 0.000   750 0.535
QANCI8 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANUP9 18/12/2014 Call 0.950 0.485 0.485 0.000   0 0.485
QANUQ9 18/12/2014 Put 0.950 0.001 0.001 0.000   0 0.001
QANCT8 18/12/2014 Call 1.000 0.435 0.435 0.000   0 0.435
QANCU8 18/12/2014 Put 1.000 0.002 0.002 0.000   0 0.002
QANUX9 18/12/2014 Call 1.050 0.390 0.390 0.000   0 0.390
QANUY9 18/12/2014 Put 1.050 0.004 0.004 0.000   500 0.004
QANC88 18/12/2014 Call 1.100 0.340 0.340 0.000   348 0.340
QANC98 18/12/2014 Put 1.100 0.007 0.007 0.000   1,087 0.007
QANUT9 18/12/2014 Call 1.150 0.290 0.290 0.000   0 0.290
QANUU9 18/12/2014 Put 1.150 0.010 0.010 0.000   140 0.010
QANCR8 18/12/2014 Call 1.200 0.245 0.245 0.000   3,100 0.245
QANCS8 18/12/2014 Put 1.200 0.015 0.015 0.000   600 0.015
QANUZ9 18/12/2014 Call 1.250 0.205 0.205 0.000   0 0.205
QANV19 18/12/2014 Put 1.250 0.025 0.025 0.000   500 0.025
QANCF8 18/12/2014 Call 1.300 0.165 0.165 0.000   10 0.165
QANCG8 18/12/2014 Put 1.300 0.035 0.035 0.000   1,088 0.035
QANUR9 18/12/2014 Call 1.350 0.130 0.130 0.000   1,250 0.130
QANUS9 18/12/2014 Put 1.350 0.045 0.045 0.000   821 0.045
QANCL8 18/12/2014 Call 1.400 0.095 0.095 0.000   640 0.095
QANCM8 18/12/2014 Put 1.400 0.065 0.065 0.065 300 622 0.065
QANFR7 18/12/2014 Call 1.410 0.090 0.090 0.000   0 0.090
QANFQ7 18/12/2014 Put 1.410 0.070 0.070 0.000   350 0.070
QANVN9 18/12/2014 Call 1.450 0.070 0.070 0.000   642 0.070
QANVO9 18/12/2014 Put 1.450 0.090 0.090 0.000   1,399 0.090
QANSC7 18/12/2014 Call 1.500 0.050 0.050 0.000   550 0.050
QANSB7 18/12/2014 Put 1.500 0.120 0.120 0.000   565 0.120
QANWV9 18/12/2014 Call 1.550 0.035 0.035 0.000   68 0.035
QANWW9 18/12/2014 Put 1.550 0.155 0.155 0.000   950 0.155
QANSD7 18/12/2014 Call 1.600 0.025 0.025 0.000   1,300 0.025
QANSE7 18/12/2014 Put 1.600 0.195 0.195 0.000   1,120 0.195
QANBJ7 18/12/2014 Call 1.650 0.015 0.015 0.000   0 0.015
QANBK7 18/12/2014 Put 1.650 0.240 0.240 0.000   0 0.240
QANSG7 18/12/2014 Call 1.700 0.010 0.010 0.000   30 0.010
QANSF7 18/12/2014 Put 1.700 0.285 0.285 0.000   0 0.285
QANBW7 18/12/2014 Call 1.750 0.007 0.007 0.000   0 0.007
QANBX7 18/12/2014 Put 1.750 0.330 0.330 0.000   0 0.330
QANMS8 18/12/2014 Call 1.800 0.005 0.005 0.000   0 0.005
QANMT8 18/12/2014 Put 1.800 0.380 0.380 0.000   0 0.380
QANIY7 18/12/2014 Call 1.850 0.003 0.003 0.000   0 0.003
QANIZ7 18/12/2014 Put 1.850 0.430 0.430 0.000   0 0.430
QANRJ8 18/12/2014 Call 1.900 0.002 0.002 0.000   440 0.002
QANRK8 18/12/2014 Put 1.900 0.475 0.475 0.000   0 0.475
QANJN7 18/12/2014 Call 1.950 0.001 0.001 0.000   0 0.001
QANJO7 18/12/2014 Put 1.950 0.525 0.525 0.000   0 0.525
QANTK8 18/12/2014 Call 2.000 0.001 0.001 0.000   0 0.001
QANTL8 18/12/2014 Put 2.000 0.575 0.575 0.000   0 0.575
QANFN7 29/01/2015 Call 0.010 1.425 1.425 0.000   100 1.425
QANEZ7 29/01/2015 Call 0.950 0.490 0.490 0.000   0 0.490
QANF17 29/01/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANF87 29/01/2015 Call 1.000 0.440 0.440 0.000   200 0.440
QANF97 29/01/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANF27 29/01/2015 Call 1.050 0.395 0.395 0.000   0 0.395
QANF37 29/01/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANFF7 29/01/2015 Call 1.100 0.350 0.350 0.000   0 0.350
QANFG7 29/01/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANEN7 29/01/2015 Call 1.150 0.305 0.305 0.000   0 0.305
QANEO7 29/01/2015 Put 1.150 0.025 0.025 0.000   0 0.025
QANET7 29/01/2015 Call 1.200 0.260 0.260 0.000   0 0.260
QANEU7 29/01/2015 Put 1.200 0.030 0.030 0.000   40 0.030
QANF67 29/01/2015 Call 1.250 0.220 0.220 0.000   0 0.220
QANF77 29/01/2015 Put 1.250 0.035 0.035 0.000   30 0.035
QANFH7 29/01/2015 Call 1.300 0.180 0.180 0.000   100 0.180
QANFI7 29/01/2015 Put 1.300 0.045 0.045 0.000   750 0.045
QANEX7 29/01/2015 Call 1.350 0.150 0.150 0.000   300 0.150
QANEY7 29/01/2015 Put 1.350 0.060 0.060 0.000   750 0.060
QANER7 29/01/2015 Call 1.400 0.120 0.120 0.000   0 0.120
QANES7 29/01/2015 Put 1.400 0.080 0.080 0.000   100 0.080
QANF47 29/01/2015 Call 1.450 0.090 0.090 0.000   0 0.090
QANF57 29/01/2015 Put 1.450 0.105 0.105 0.000   0 0.105
QANFJ7 29/01/2015 Call 1.500 0.070 0.070 0.000   2,000 0.070
QANFK7 29/01/2015 Put 1.500 0.135 0.135 0.000   1,900 0.135
QANEV7 29/01/2015 Call 1.550 0.055 0.055 0.000   0 0.055
QANEW7 29/01/2015 Put 1.550 0.170 0.170 0.000   0 0.170
QANEP7 29/01/2015 Call 1.600 0.040 0.040 0.000   0 0.040
QANEQ7 29/01/2015 Put 1.600 0.205 0.205 0.000   40 0.205
QANFL7 29/01/2015 Call 1.650 0.030 0.030 0.000   0 0.030
QANFM7 29/01/2015 Put 1.650 0.245 0.245 0.000   403 0.245
QANFU7 29/01/2015 Call 1.700 0.025 0.025 0.000   0 0.025
QANFV7 29/01/2015 Put 1.700 0.290 0.290 0.000   0 0.290
QANFY7 29/01/2015 Call 1.750 0.025 0.025 0.000   0 0.025
QANFZ7 29/01/2015 Put 1.750 0.335 0.335 0.000   0 0.335
QANIK7 29/01/2015 Call 1.800 0.025 0.025 0.000   0 0.025
QANIL7 29/01/2015 Put 1.800 0.380 0.380 0.000   0 0.380
QANJ17 29/01/2015 Call 1.850 0.020 0.020 0.000   0 0.020
QANJ27 29/01/2015 Put 1.850 0.430 0.430 0.000   0 0.430
QANJ37 29/01/2015 Call 1.900 0.020 0.020 0.000   0 0.020
QANJ47 29/01/2015 Put 1.900 0.480 0.480 0.000   0 0.480
QANJP7 29/01/2015 Call 1.950 0.015 0.015 0.000   0 0.015
QANJQ7 29/01/2015 Put 1.950 0.525 0.525 0.000   0 0.525
QANFX7 29/01/2015 Call 2.010 0.015 0.015 0.000   0 0.015
QANFW7 29/01/2015 Put 2.010 0.575 0.575 0.000   40 0.575
QANIF7 26/02/2015 Call 0.010 1.430 1.430 0.000   0 1.430
QANL47 26/02/2015 Call 0.950 0.495 0.495 0.000   0 0.495
QANL57 26/02/2015 Put 0.950 0.009 0.009 0.000   0 0.009
QANL27 26/02/2015 Call 1.000 0.445 0.445 0.000   0 0.445
QANL37 26/02/2015 Put 1.000 0.015 0.015 0.000   0 0.015
QANGZ7 26/02/2015 Call 1.050 0.400 0.400 0.000   0 0.400
QANI17 26/02/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANGR7 26/02/2015 Call 1.100 0.355 0.355 0.000   0 0.355
QANGS7 26/02/2015 Put 1.100 0.040 0.040 0.000   0 0.040
QANG77 26/02/2015 Call 1.150 0.310 0.310 0.000   0 0.310
QANG87 26/02/2015 Put 1.150 0.050 0.050 0.000   0 0.050
QANG97 26/02/2015 Call 1.200 0.270 0.270 0.000   0 0.270
QANGK7 26/02/2015 Put 1.200 0.055 0.055 0.000   0 0.055
QANI47 26/02/2015 Call 1.250 0.230 0.230 0.000   0 0.230
QANI57 26/02/2015 Put 1.250 0.060 0.060 0.000   0 0.060
QANGV7 26/02/2015 Call 1.300 0.195 0.195 0.000   0 0.195
QANGW7 26/02/2015 Put 1.300 0.065 0.065 0.000   0 0.065
QANG17 26/02/2015 Call 1.350 0.165 0.165 0.000   0 0.165
QANG27 26/02/2015 Put 1.350 0.080 0.080 0.000   0 0.080
QANGL7 26/02/2015 Call 1.400 0.135 0.135 0.000   0 0.135
QANGM7 26/02/2015 Put 1.400 0.095 0.095 0.000   0 0.095
QANI27 26/02/2015 Call 1.450 0.110 0.110 0.000   0 0.110
QANI37 26/02/2015 Put 1.450 0.120 0.120 0.000   0 0.120
QANGT7 26/02/2015 Call 1.500 0.090 0.090 0.000   0 0.090
QANGU7 26/02/2015 Put 1.500 0.150 0.150 0.000   0 0.150
QANG37 26/02/2015 Call 1.550 0.070 0.070 0.000   0 0.070
QANG47 26/02/2015 Put 1.550 0.180 0.180 0.000   0 0.180
QANGN7 26/02/2015 Call 1.600 0.055 0.055 0.000   0 0.055
QANGO7 26/02/2015 Put 1.600 0.215 0.215 0.000   0 0.215
QANGP7 26/02/2015 Call 1.650 0.045 0.045 0.000   0 0.045
QANGQ7 26/02/2015 Put 1.650 0.255 0.255 0.000   0 0.255
QANGX7 26/02/2015 Call 1.700 0.035 0.035 0.000   0 0.035
QANGY7 26/02/2015 Put 1.700 0.295 0.295 0.000   0 0.295
QANG57 26/02/2015 Call 1.750 0.030 0.030 0.000   0 0.030
QANG67 26/02/2015 Put 1.750 0.340 0.340 0.000   0 0.340
QANIM7 26/02/2015 Call 1.800 0.030 0.030 0.000   0 0.030
QANIN7 26/02/2015 Put 1.800 0.380 0.380 0.000   0 0.380
QANJ57 26/02/2015 Call 1.850 0.025 0.025 0.000   0 0.025
QANJ67 26/02/2015 Put 1.850 0.430 0.430 0.000   0 0.430
QANJ77 26/02/2015 Call 1.900 0.020 0.020 0.000   0 0.020
QANJ87 26/02/2015 Put 1.900 0.480 0.480 0.000   0 0.480
QANJR7 26/02/2015 Call 1.950 0.025 0.025 0.000   0 0.025
QANJS7 26/02/2015 Put 1.950 0.530 0.530 0.000   0 0.530
QANYQ9 26/03/2015 Call 0.010 1.430 1.430 0.000   1,000 1.430
QANR89 26/03/2015 Call 0.700 0.735 0.735 0.000   0 0.735
QANR99 26/03/2015 Put 0.700 0.006 0.006 0.000   0 0.006
QANYK9 26/03/2015 Call 0.750 0.685 0.685 0.000   0 0.685
QANYL9 26/03/2015 Put 0.750 0.009 0.009 0.000   0 0.009
QANKO9 26/03/2015 Call 0.800 0.635 0.635 0.000   0 0.635
QANKP9 26/03/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANYC9 26/03/2015 Call 0.850 0.590 0.590 0.000   0 0.590
QANYD9 26/03/2015 Put 0.850 0.015 0.015 0.000   0 0.015
QANGM9 26/03/2015 Call 0.900 0.540 0.540 0.000   0 0.540
QANGN9 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANYM9 26/03/2015 Call 0.950 0.495 0.495 0.000   0 0.495
QANYN9 26/03/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANFN9 26/03/2015 Call 1.000 0.450 0.450 0.000   0 0.450
QANFO9 26/03/2015 Put 1.000 0.025 0.025 0.000   100 0.025
QANYA9 26/03/2015 Call 1.050 0.405 0.405 0.000   0 0.405
QANYB9 26/03/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANE39 26/03/2015 Call 1.100 0.360 0.360 0.000   0 0.360
QANE49 26/03/2015 Put 1.100 0.030 0.030 0.000   0 0.030
QANYI9 26/03/2015 Call 1.150 0.320 0.320 0.000   0 0.320
QANYJ9 26/03/2015 Put 1.150 0.035 0.035 0.000   0 0.035
QANDO9 26/03/2015 Call 1.200 0.280 0.280 0.000   0 0.280
QANDP9 26/03/2015 Put 1.200 0.045 0.045 0.000   200 0.045
QANYG9 26/03/2015 Call 1.250 0.245 0.245 0.000   100 0.245
QANYH9 26/03/2015 Put 1.250 0.055 0.055 0.000   0 0.055
QANBJ9 26/03/2015 Call 1.300 0.210 0.210 0.000   2,280 0.210
QANBK9 26/03/2015 Put 1.300 0.070 0.070 0.000   355 0.070
QANYO9 26/03/2015 Call 1.350 0.175 0.175 0.000   600 0.175
QANYP9 26/03/2015 Put 1.350 0.085 0.085 0.000   50 0.085
QANYL8 26/03/2015 Call 1.400 0.150 0.150 0.000   0 0.150
QANYM8 26/03/2015 Put 1.400 0.105 0.105 0.000   890 0.105
QANYE9 26/03/2015 Call 1.450 0.120 0.120 0.125 100 1,300 0.120
QANYF9 26/03/2015 Put 1.450 0.135 0.135 0.000   180 0.135
QANYJ8 26/03/2015 Call 1.500 0.100 0.100 0.000   676 0.100
QANYK8 26/03/2015 Put 1.500 0.160 0.160 0.000   1,021 0.160
QANYT9 26/03/2015 Call 1.550 0.080 0.080 0.000   15 0.080
QANYU9 26/03/2015 Put 1.550 0.195 0.195 0.000   0 0.195
QANYT8 26/03/2015 Call 1.600 0.065 0.065 0.000   0 0.065
QANYU8 26/03/2015 Put 1.600 0.230 0.230 0.000   485 0.230
QANBL7 26/03/2015 Call 1.650 0.050 0.050 0.000   0 0.050
QANBM7 26/03/2015 Put 1.650 0.265 0.265 0.000   0 0.265
QANYH8 26/03/2015 Call 1.700 0.040 0.040 0.000   0 0.040
QANYI8 26/03/2015 Put 1.700 0.305 0.305 0.000   991 0.305
QANBY7 26/03/2015 Call 1.750 0.035 0.035 0.000   0 0.035
QANBZ7 26/03/2015 Put 1.750 0.345 0.345 0.000   0 0.345
QANYV8 26/03/2015 Call 1.800 0.030 0.030 0.000   0 0.030
QANYW8 26/03/2015 Put 1.800 0.390 0.390 0.000   0 0.390
QANJ97 26/03/2015 Call 1.850 0.030 0.030 0.000   0 0.030
QANJA7 26/03/2015 Put 1.850 0.435 0.435 0.000   0 0.435
QANYF8 26/03/2015 Call 1.900 0.025 0.025 0.000   0 0.025
QANYG8 26/03/2015 Put 1.900 0.480 0.480 0.000   0 0.480
QANJT7 26/03/2015 Call 1.950 0.025 0.025 0.000   0 0.025
QANJU7 26/03/2015 Put 1.950 0.530 0.530 0.000   0 0.530
QANYR8 26/03/2015 Call 2.000 0.020 0.020 0.000   0 0.020
QANYS8 26/03/2015 Put 2.000 0.575 0.575 0.000   0 0.575
QANFP7 26/03/2015 Call 2.010 0.020 0.020 0.000   0 0.020
QANFO7 26/03/2015 Put 2.010 0.575 0.575 0.000   1,140 0.575
QANE77 25/06/2015 Call 0.010 1.445 1.445 1.445 1,050 2,600 1.445
QANGO8 25/06/2015 Call 0.600 0.835 0.835 0.000   0 0.835
QANGP8 25/06/2015 Put 0.600 0.004 0.004 0.000   0 0.004
QANFU8 25/06/2015 Call 0.700 0.740 0.740 0.000   0 0.740
QANFV8 25/06/2015 Put 0.700 0.010 0.010 0.000   0 0.010
QANG18 25/06/2015 Call 0.800 0.645 0.645 0.000   0 0.645
QANG28 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANEJ7 25/06/2015 Call 0.850 0.600 0.600 0.000   0 0.600
QANEK7 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANFS8 25/06/2015 Call 0.900 0.550 0.550 0.000   0 0.550
QANFT8 25/06/2015 Put 0.900 0.025 0.025 0.000   0 0.025
QANEF7 25/06/2015 Call 0.950 0.505 0.505 0.000   0 0.505
QANEG7 25/06/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANG38 25/06/2015 Call 1.000 0.465 0.465 0.000   0 0.465
QANG48 25/06/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANDM7 25/06/2015 Call 1.050 0.420 0.420 0.000   0 0.420
QANDN7 25/06/2015 Put 1.050 0.035 0.035 0.000   0 0.035
QANG98 25/06/2015 Call 1.100 0.380 0.380 0.000   0 0.380
QANGK8 25/06/2015 Put 1.100 0.040 0.040 0.000   0 0.040
QANDK7 25/06/2015 Call 1.150 0.340 0.340 0.000   400 0.340
QANDL7 25/06/2015 Put 1.150 0.050 0.050 0.000   0 0.050
QANFW8 25/06/2015 Call 1.200 0.305 0.305 0.000   100 0.305
QANFX8 25/06/2015 Put 1.200 0.060 0.060 0.000   0 0.060
QANDS7 25/06/2015 Call 1.250 0.275 0.275 0.000   0 0.275
QANDT7 25/06/2015 Put 1.250 0.075 0.075 0.000   1,000 0.075
QANG78 25/06/2015 Call 1.300 0.245 0.245 0.000   0 0.245
QANG88 25/06/2015 Put 1.300 0.095 0.095 0.100 1,050 2,250 0.095
QAND87 25/06/2015 Call 1.350 0.215 0.215 0.000   0 0.215
QAND97 25/06/2015 Put 1.350 0.110 0.110 0.000   150 0.110
QANFY8 25/06/2015 Call 1.400 0.190 0.190 0.000   100 0.190
QANFZ8 25/06/2015 Put 1.400 0.135 0.135 0.000   200 0.135
QANDQ7 25/06/2015 Call 1.450 0.165 0.165 0.000   80 0.165
QANDR7 25/06/2015 Put 1.450 0.160 0.160 0.000   0 0.160
QANG58 25/06/2015 Call 1.500 0.140 0.140 0.000   0 0.140
QANG68 25/06/2015 Put 1.500 0.185 0.185 0.000   0 0.185
QAND67 25/06/2015 Call 1.550 0.120 0.120 0.000   1,000 0.120
QAND77 25/06/2015 Put 1.550 0.220 0.220 0.000   300 0.220
QANIV8 25/06/2015 Call 1.600 0.100 0.100 0.000   1,500 0.100
QANIW8 25/06/2015 Put 1.600 0.250 0.250 0.000   0 0.250
QANDO7 25/06/2015 Call 1.650 0.085 0.085 0.000   0 0.085
QANDP7 25/06/2015 Put 1.650 0.285 0.285 0.000   0 0.285
QANKA8 25/06/2015 Call 1.700 0.070 0.070 0.000   0 0.070
QANKB8 25/06/2015 Put 1.700 0.320 0.320 0.000   270 0.320
QANI67 25/06/2015 Call 1.750 0.060 0.060 0.000   0 0.060
QANI77 25/06/2015 Put 1.750 0.360 0.360 0.000   0 0.360
QANMU8 25/06/2015 Call 1.800 0.050 0.050 0.000   0 0.050
QANMV8 25/06/2015 Put 1.800 0.400 0.400 0.000   0 0.400
QANJB7 25/06/2015 Call 1.850 0.040 0.040 0.000   0 0.040
QANJC7 25/06/2015 Put 1.850 0.445 0.445 0.000   0 0.445
QANRL8 25/06/2015 Call 1.900 0.035 0.035 0.000   0 0.035
QANRM8 25/06/2015 Put 1.900 0.490 0.490 0.000   0 0.490
QANJV7 25/06/2015 Call 1.950 0.030 0.030 0.000   0 0.030
QANJW7 25/06/2015 Put 1.950 0.535 0.535 0.000   0 0.535
QANTM8 25/06/2015 Call 2.000 0.030 0.030 0.000   0 0.030
QANTN8 25/06/2015 Put 2.000 0.580 0.580 0.000   0 0.580
QANWM8 25/06/2015 Call 2.200 0.020 0.020 0.000   0 0.020
QANWN8 25/06/2015 Put 2.200 0.775 0.775 0.000   0 0.775
QANJX7 25/06/2015 Call 2.210 0.020 0.020 0.000   0 0.020
QANJY7 25/06/2015 Put 2.210 0.755 0.755 0.000   0 0.755
QANYX8 25/06/2015 Call 2.400 0.015 0.015 0.000   0 0.015
QANYZ8 25/06/2015 Put 2.400 0.975 0.975 0.000   0 0.975
QANK17 25/06/2015 Call 2.410 0.015 0.015 0.000   0 0.015
QANJZ7 25/06/2015 Put 2.410 0.945 0.945 0.000   0 0.945
QANKY7 24/09/2015 Call 0.010 1.450 1.450 0.000   0 1.450
QANTQ9 24/09/2015 Call 0.600 0.840 0.840 0.000   0 0.840
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.745 0.745 0.000   0 0.745
QANRG9 24/09/2015 Put 0.700 0.003 0.003 0.000   0 0.003
QANPP9 24/09/2015 Call 0.800 0.650 0.650 0.000   0 0.650
QANPQ9 24/09/2015 Put 0.800 0.008 0.008 0.000   0 0.008
QANPL9 24/09/2015 Call 0.900 0.560 0.560 0.000   0 0.560
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANL67 24/09/2015 Call 0.950 0.520 0.520 0.000   0 0.520
QANL77 24/09/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANP79 24/09/2015 Call 1.000 0.475 0.475 0.000   0 0.475
QANP89 24/09/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANKZ7 24/09/2015 Call 1.050 0.435 0.435 0.000   0 0.435
QANL17 24/09/2015 Put 1.050 0.040 0.040 0.000   0 0.040
QANNR9 24/09/2015 Call 1.100 0.395 0.395 0.000   0 0.395
QANNS9 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.050
QANK87 24/09/2015 Call 1.150 0.360 0.360 0.000   0 0.360
QANK97 24/09/2015 Put 1.150 0.065 0.065 0.000   0 0.065
QANP29 24/09/2015 Call 1.200 0.325 0.325 0.000   0 0.325
QANP39 24/09/2015 Put 1.200 0.075 0.075 0.000   0 0.075
QANK67 24/09/2015 Call 1.250 0.290 0.290 0.000   0 0.290
QANK77 24/09/2015 Put 1.250 0.095 0.095 0.000   0 0.095
QANNP9 24/09/2015 Call 1.300 0.265 0.265 0.000   0 0.265
QANNQ9 24/09/2015 Put 1.300 0.110 0.110 0.000   0 0.110
QANKA7 24/09/2015 Call 1.350 0.235 0.235 0.000   0 0.235
QANKB7 24/09/2015 Put 1.350 0.135 0.135 0.000   0 0.135
QANNZ9 24/09/2015 Call 1.400 0.210 0.210 0.000   0 0.210
QANP19 24/09/2015 Put 1.400 0.155 0.155 0.000   0 0.155
QANK27 24/09/2015 Call 1.450 0.185 0.185 0.000   0 0.185
QANK37 24/09/2015 Put 1.450 0.180 0.180 0.000   0 0.180
QANNL9 24/09/2015 Call 1.500 0.160 0.160 0.000   0 0.160
QANNM9 24/09/2015 Put 1.500 0.210 0.210 0.000   0 0.210
QANKC7 24/09/2015 Call 1.550 0.145 0.145 0.000   0 0.145
QANKD7 24/09/2015 Put 1.550 0.240 0.240 0.000   0 0.240
QANNV9 24/09/2015 Call 1.600 0.125 0.125 0.000   0 0.125
QANNW9 24/09/2015 Put 1.600 0.270 0.270 0.000   0 0.270
QANK47 24/09/2015 Call 1.650 0.110 0.110 0.000   0 0.110
QANK57 24/09/2015 Put 1.650 0.305 0.305 0.000   0 0.305
QANNT9 24/09/2015 Call 1.700 0.095 0.095 0.000   0 0.095
QANNU9 24/09/2015 Put 1.700 0.345 0.345 0.000   0 0.345
QANKE7 24/09/2015 Call 1.750 0.085 0.085 0.000   0 0.085
QANKF7 24/09/2015 Put 1.750 0.380 0.380 0.000   0 0.380
QANNX9 24/09/2015 Call 1.800 0.070 0.070 0.000   0 0.070
QANNY9 24/09/2015 Put 1.800 0.420 0.420 0.000   0 0.420
QANNN9 24/09/2015 Call 1.900 0.055 0.055 0.000   0 0.055
QANNO9 24/09/2015 Put 1.900 0.500 0.500 0.000   0 0.500
QANJD7 24/09/2015 Call 2.000 0.040 0.040 0.000   0 0.040
QANJE7 24/09/2015 Put 2.000 0.585 0.585 0.000   0 0.585
QANEL7 17/12/2015 Call 0.800 0.665 0.665 0.000   0 0.665
QANEM7 17/12/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANGO9 17/12/2015 Call 0.900 0.570 0.570 0.000   0 0.570
QANGP9 17/12/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANFP9 17/12/2015 Call 1.000 0.485 0.485 0.000   200 0.485
QANFQ9 17/12/2015 Put 1.000 0.040 0.040 0.000   250 0.040
QANDU7 17/12/2015 Call 1.100 0.410 0.410 0.000   0 0.410
QANDV7 17/12/2015 Put 1.100 0.060 0.060 0.000   150 0.060
QANE37 17/12/2015 Call 1.200 0.345 0.345 0.000   1,749 0.345
QANE47 17/12/2015 Put 1.200 0.090 0.090 0.000   0 0.090
QANS68 17/12/2015 Call 1.300 0.285 0.285 0.000   0 0.285
QANS78 17/12/2015 Put 1.300 0.130 0.130 0.000   7 0.130
QANE17 17/12/2015 Call 1.400 0.235 0.235 0.000   0 0.235
QANE27 17/12/2015 Put 1.400 0.175 0.175 0.000   0 0.175
QANDW7 17/12/2015 Call 1.500 0.190 0.190 0.000   1,000 0.190
QANDX7 17/12/2015 Put 1.500 0.230 0.230 0.000   0 0.230
QANE57 17/12/2015 Call 1.600 0.150 0.150 0.000   0 0.150
QANE67 17/12/2015 Put 1.600 0.290 0.290 0.000   100 0.290
QANDY7 17/12/2015 Call 1.700 0.120 0.120 0.000   0 0.120
QANDZ7 17/12/2015 Put 1.700 0.360 0.360 0.000   0 0.360
QANI87 17/12/2015 Call 1.800 0.095 0.095 0.000   0 0.095
QANI97 17/12/2015 Put 1.800 0.435 0.435 0.000   0 0.435
QANIO7 17/12/2015 Call 1.900 0.075 0.075 0.000   0 0.075
QANIP7 17/12/2015 Put 1.900 0.515 0.515 0.000   0 0.515
QANJF7 17/12/2015 Call 2.000 0.060 0.060 0.000   0 0.060
QANJG7 17/12/2015 Put 2.000 0.600 0.600 0.000   0 0.600
QANFT7 17/12/2015 Call 2.010 0.060 0.060 0.000   0 0.060
QANFS7 17/12/2015 Put 2.010 0.585 0.585 0.000   0 0.585
QANL87 23/03/2016 Call 0.900 0.580 0.580 0.000   0 0.580
QANL97 23/03/2016 Put 0.900 0.035 0.035 0.000   0 0.035
QANKI7 23/03/2016 Call 1.000 0.500 0.500 0.000   0 0.500
QANKJ7 23/03/2016 Put 1.000 0.055 0.055 0.000   0 0.055
QANKQ7 23/03/2016 Call 1.100 0.430 0.430 0.000   0 0.430
QANKR7 23/03/2016 Put 1.100 0.080 0.080 0.000   0 0.080
QANKK7 23/03/2016 Call 1.200 0.365 0.365 0.000   0 0.365
QANKL7 23/03/2016 Put 1.200 0.110 0.110 0.000   0 0.110
QANKM7 23/03/2016 Call 1.300 0.305 0.305 0.000   0 0.305
QANKN7 23/03/2016 Put 1.300 0.150 0.150 0.000   0 0.150
QANKG7 23/03/2016 Call 1.400 0.255 0.255 0.000   0 0.255
QANKH7 23/03/2016 Put 1.400 0.195 0.195 0.000   0 0.195
QANKO7 23/03/2016 Call 1.500 0.215 0.215 0.000   0 0.215
QANKP7 23/03/2016 Put 1.500 0.255 0.255 0.000   0 0.255
QANKW7 23/03/2016 Call 1.600 0.175 0.175 0.000   0 0.175
QANKX7 23/03/2016 Put 1.600 0.315 0.315 0.000   0 0.315
QANKS7 23/03/2016 Call 1.700 0.140 0.140 0.000   0 0.140
QANKT7 23/03/2016 Put 1.700 0.385 0.385 0.000   0 0.385
QANKU7 23/03/2016 Call 1.800 0.120 0.120 0.000   0 0.120
QANKV7 23/03/2016 Put 1.800 0.450 0.450 0.000   0 0.450
QANJH9 23/06/2016 Call 1.100 0.510 0.510 0.000   60 0.510
QANJI9 23/06/2016 Put 1.100 0.130 0.130 0.000   600 0.130
QANJ99 23/06/2016 Call 1.500 0.325 0.325 0.000   160 0.325
QANJA9 23/06/2016 Put 1.500 0.340 0.340 0.000   0 0.340
QANV49 22/12/2016 Call 1.000 0.540 0.540 0.000   88 0.540
QANV59 22/12/2016 Put 1.000 0.125 0.125 0.000   0 0.125
QANVE9 22/12/2016 Call 1.100 0.480 0.480 0.000   50 0.480
QANVF9 22/12/2016 Put 1.100 0.165 0.165 0.000   0 0.165
QANV69 22/12/2016 Call 1.200 0.425 0.425 0.000   80 0.425
QANV79 22/12/2016 Put 1.200 0.210 0.210 0.000   100 0.210
QANVA9 22/12/2016 Call 1.400 0.335 0.335 0.000   160 0.335
QANVB9 22/12/2016 Put 1.400 0.315 0.315 0.000   0 0.315
QANVK9 22/12/2016 Call 1.500 0.300 0.300 0.000   260 0.300
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.