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 1.355 Up 0.015 1.355 1.360 1.340 1.370 1.335 3,783,934 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 1.350 1.350 0.000   0 1.330
QANZB9 30/10/2014 Call 0.850 0.510 0.510 0.000   0 0.490
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.460 0.460 0.000   0 0.440
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.410 0.410 0.000   0 0.390
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.360 0.360 0.000   0 0.340
QANZO9 30/10/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANZ99 30/10/2014 Call 1.050 0.310 0.310 0.000   0 0.295
QANZA9 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANZ39 30/10/2014 Call 1.100 0.245 0.270 0.000   0 0.245
QANZ49 30/10/2014 Put 1.100 0.001 0.001 0.000   0 0.001
QANZJ9 30/10/2014 Call 1.150 0.195 0.220 0.000   0 0.195
QANZK9 30/10/2014 Put 1.150 0.003 0.003 0.000   0 0.002
QANZL9 30/10/2014 Call 1.200 0.145 0.170 0.000   0 0.145
QANZM9 30/10/2014 Put 1.200 0.001 0.015 0.000   4,790 0.006
QANZD9 30/10/2014 Call 1.250 0.110 0.125 0.000   10 0.105
QANZE9 30/10/2014 Put 1.250 0.006 0.015 0.000   0 0.015
QANYX9 30/10/2014 Call 1.300 0.070 0.085 0.000   1,738 0.065
QANYZ9 30/10/2014 Put 1.300 0.015 0.025 0.000   850 0.025
QANZ59 30/10/2014 Call 1.350 0.040 0.050 0.000   1,800 0.035
QANZ69 30/10/2014 Put 1.350 0.030 0.040 0.000   10 0.050
QANZP9 30/10/2014 Call 1.400 0.015 0.030 0.000   4,205 0.020
QANZQ9 30/10/2014 Put 1.400 0.055 0.075 0.000   100 0.080
QANZF9 30/10/2014 Call 1.450 0.005 0.020 0.000   5,872 0.009
QANZG9 30/10/2014 Put 1.450 0.090 0.115 0.000   890 0.120
QANZ19 30/10/2014 Call 1.500 0.000 0.015 0.000   2,740 0.004
QANZ29 30/10/2014 Put 1.500 0.135 0.160 0.000   0 0.165
QANZ79 30/10/2014 Call 1.550 0.000 0.015 0.000   1,465 0.001
QANZ89 30/10/2014 Put 1.550 0.180 0.210 0.000   0 0.215
QANZU9 30/10/2014 Call 1.600 0.000 0.015 0.000   150 0.001
QANZV9 30/10/2014 Put 1.600 0.240 0.240 0.000   0 0.265
QANBF7 30/10/2014 Call 1.650 0.000 0.045 0.000   405 0.000
QANBG7 30/10/2014 Put 1.650 0.290 0.290 0.000   0 0.315
QANBH7 30/10/2014 Call 1.700 0.000 0.045 0.000   1,719 0.000
QANBI7 30/10/2014 Put 1.700 0.340 0.340 0.000   0 0.365
QANBU7 30/10/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBV7 30/10/2014 Put 1.750 0.390 0.390 0.000   0 0.415
QANIG7 30/10/2014 Call 1.800 0.000 0.000 0.000   0 0.000
QANIH7 30/10/2014 Put 1.800 0.440 0.440 0.000   0 0.465
QANIQ7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANIR7 30/10/2014 Put 1.850 0.490 0.490 0.000   0 0.515
QANIS7 30/10/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANIT7 30/10/2014 Put 1.900 0.540 0.540 0.000   0 0.565
QANJJ7 30/10/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJK7 30/10/2014 Put 1.950 0.590 0.590 0.000   0 0.615
QAND17 27/11/2014 Call 0.010 1.355 1.355 0.000   0 1.335
QANEH7 27/11/2014 Call 0.850 0.510 0.510 0.000   0 0.495
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.460 0.460 0.000   0 0.445
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.415 0.415 0.000   0 0.400
QAND57 27/11/2014 Put 0.950 0.001 0.001 0.000   0 0.001
QAND27 27/11/2014 Call 1.000 0.365 0.365 0.000   0 0.350
QAND37 27/11/2014 Put 1.000 0.002 0.002 0.000   0 0.002
QANCM7 27/11/2014 Call 1.050 0.315 0.315 0.000   0 0.300
QANCN7 27/11/2014 Put 1.050 0.000 0.015 0.000   0 0.004
QANC97 27/11/2014 Call 1.100 0.265 0.265 0.000   0 0.255
QANCF7 27/11/2014 Put 1.100 0.007 0.007 0.000   0 0.007
QANCU7 27/11/2014 Call 1.150 0.220 0.220 0.000   1,000 0.210
QANCV7 27/11/2014 Put 1.150 0.008 0.020 0.000   10 0.015
QANCY7 27/11/2014 Call 1.200 0.175 0.190 0.000   0 0.165
QANCZ7 27/11/2014 Put 1.200 0.015 0.025 0.000   0 0.020
QANCO7 27/11/2014 Call 1.250 0.130 0.150 0.000   0 0.130
QANCP7 27/11/2014 Put 1.250 0.025 0.035 0.000   200 0.035
QANCG7 27/11/2014 Call 1.300 0.095 0.115 0.000   0 0.095
QANCH7 27/11/2014 Put 1.300 0.035 0.045 0.000   0 0.050
QANC17 27/11/2014 Call 1.350 0.065 0.080 0.000   150 0.065
QANC27 27/11/2014 Put 1.350 0.055 0.070 0.000   150 0.070
QANCW7 27/11/2014 Call 1.400 0.045 0.060 0.000   1,100 0.045
QANCX7 27/11/2014 Put 1.400 0.080 0.095 0.000   250 0.100
QANCQ7 27/11/2014 Call 1.450 0.025 0.040 0.000   120 0.030
QANCR7 27/11/2014 Put 1.450 0.105 0.130 0.000   0 0.135
QANCI7 27/11/2014 Call 1.500 0.015 0.030 0.000   575 0.020
QANCJ7 27/11/2014 Put 1.500 0.145 0.175 0.000   0 0.175
QANC37 27/11/2014 Call 1.550 0.007 0.020 0.000   1,000 0.010
QANC47 27/11/2014 Put 1.550 0.185 0.220 0.000   660 0.215
QANCS7 27/11/2014 Call 1.600 0.002 0.020 0.000   0 0.007
QANCT7 27/11/2014 Put 1.600 0.245 0.245 0.000   800 0.260
QANCK7 27/11/2014 Call 1.650 0.000 0.015 0.000   200 0.004
QANCL7 27/11/2014 Put 1.650 0.290 0.290 0.000   0 0.310
QANC77 27/11/2014 Call 1.700 0.000 0.040 0.000   0 0.002
QANC87 27/11/2014 Put 1.700 0.340 0.340 0.000   0 0.360
QANC57 27/11/2014 Call 1.750 0.000 0.045 0.000   1,500 0.001
QANC67 27/11/2014 Put 1.750 0.390 0.390 0.000   0 0.410
QANII7 27/11/2014 Call 1.800 0.002 0.002 0.000   1,000 0.001
QANIJ7 27/11/2014 Put 1.800 0.440 0.440 0.000   0 0.460
QANIU7 27/11/2014 Call 1.850 0.001 0.001 0.000   0 0.000
QANIV7 27/11/2014 Put 1.850 0.490 0.490 0.000   0 0.510
QANIW7 27/11/2014 Call 1.900 0.001 0.001 0.000   0 0.000
QANIX7 27/11/2014 Put 1.900 0.540 0.540 0.000   0 0.560
QANJL7 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJM7 27/11/2014 Put 1.950 0.590 0.590 0.000   0 0.610
QANVM9 18/12/2014 Call 0.010 1.355 1.355 0.000   0 1.335
QANCJ8 18/12/2014 Call 0.700 0.665 0.665 0.000   0 0.645
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.001
QANUV9 18/12/2014 Call 0.750 0.615 0.615 0.000   0 0.595
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.001
QANCP8 18/12/2014 Call 0.800 0.565 0.565 0.000   750 0.545
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.002
QANV29 18/12/2014 Call 0.850 0.515 0.515 0.000   968 0.495
QANV39 18/12/2014 Put 0.850 0.001 0.001 0.000   0 0.004
QANCH8 18/12/2014 Call 0.900 0.465 0.465 0.000   750 0.450
QANCI8 18/12/2014 Put 0.900 0.002 0.002 0.000   0 0.006
QANUP9 18/12/2014 Call 0.950 0.415 0.415 0.000   0 0.400
QANUQ9 18/12/2014 Put 0.950 0.003 0.003 0.000   0 0.009
QANCT8 18/12/2014 Call 1.000 0.365 0.365 0.000   0 0.355
QANCU8 18/12/2014 Put 1.000 0.006 0.006 0.000   0 0.010
QANUX9 18/12/2014 Call 1.050 0.320 0.320 0.000   0 0.305
QANUY9 18/12/2014 Put 1.050 0.009 0.009 0.000   500 0.015
QANC88 18/12/2014 Call 1.100 0.275 0.275 0.000   348 0.260
QANC98 18/12/2014 Put 1.100 0.007 0.025 0.000   1,087 0.020
QANUT9 18/12/2014 Call 1.150 0.230 0.230 0.000   0 0.220
QANUU9 18/12/2014 Put 1.150 0.010 0.025 0.000   140 0.025
QANCR8 18/12/2014 Call 1.200 0.185 0.205 0.000   3,100 0.180
QANCS8 18/12/2014 Put 1.200 0.020 0.035 0.000   600 0.035
QANUZ9 18/12/2014 Call 1.250 0.145 0.160 0.000   0 0.140
QANV19 18/12/2014 Put 1.250 0.030 0.045 0.000   500 0.045
QANCF8 18/12/2014 Call 1.300 0.110 0.125 0.000   10 0.110
QANCG8 18/12/2014 Put 1.300 0.045 0.060 0.000   1,088 0.065
QANUR9 18/12/2014 Call 1.350 0.080 0.095 0.000   1,250 0.080
QANUS9 18/12/2014 Put 1.350 0.070 0.080 0.000   821 0.085
QANCL8 18/12/2014 Call 1.400 0.060 0.070 0.000   640 0.060
QANCM8 18/12/2014 Put 1.400 0.095 0.110 0.000   322 0.115
QANFR7 18/12/2014 Call 1.410 0.045 0.075 0.000   0 0.055
QANFQ7 18/12/2014 Put 1.410 0.090 0.120 0.000   350 0.120
QANVN9 18/12/2014 Call 1.450 0.040 0.055 0.000   642 0.045
QANVO9 18/12/2014 Put 1.450 0.125 0.140 0.000   1,399 0.145
QANSC7 18/12/2014 Call 1.500 0.025 0.040 0.000   550 0.030
QANSB7 18/12/2014 Put 1.500 0.150 0.185 0.170 100 465 0.180
QANWV9 18/12/2014 Call 1.550 0.015 0.035 0.000   68 0.020
QANWW9 18/12/2014 Put 1.550 0.195 0.230 0.000   950 0.220
QANSD7 18/12/2014 Call 1.600 0.010 0.030 0.000   7,200 0.015
QANSE7 18/12/2014 Put 1.600 0.255 0.255 0.000   1,120 0.265
QANBJ7 18/12/2014 Call 1.650 0.003 0.025 0.000   0 0.010
QANBK7 18/12/2014 Put 1.650 0.300 0.300 0.000   0 0.310
QANSG7 18/12/2014 Call 1.700 0.000 0.020 0.000   30 0.008
QANSF7 18/12/2014 Put 1.700 0.345 0.345 0.000   100 0.360
QANBW7 18/12/2014 Call 1.750 0.005 0.005 0.000   0 0.006
QANBX7 18/12/2014 Put 1.750 0.390 0.390 0.000   0 0.410
QANMS8 18/12/2014 Call 1.800 0.003 0.003 0.000   0 0.004
QANMT8 18/12/2014 Put 1.800 0.440 0.440 0.000   0 0.460
QANIY7 18/12/2014 Call 1.850 0.002 0.002 0.000   0 0.003
QANIZ7 18/12/2014 Put 1.850 0.490 0.490 0.000   0 0.510
QANRJ8 18/12/2014 Call 1.900 0.001 0.001 0.000   440 0.002
QANRK8 18/12/2014 Put 1.900 0.540 0.540 0.000   0 0.560
QANJN7 18/12/2014 Call 1.950 0.001 0.001 0.000   0 0.001
QANJO7 18/12/2014 Put 1.950 0.590 0.590 0.000   0 0.610
QANTK8 18/12/2014 Call 2.000 0.000 0.000 0.000   0 0.001
QANTL8 18/12/2014 Put 2.000 0.640 0.640 0.000   0 0.660
QANFN7 29/01/2015 Call 0.010 1.360 1.360 0.000   100 1.340
QANEZ7 29/01/2015 Call 0.950 0.420 0.420 0.000   0 0.405
QANF17 29/01/2015 Put 0.950 0.009 0.009 0.000   0 0.009
QANF87 29/01/2015 Call 1.000 0.370 0.370 0.000   200 0.355
QANF97 29/01/2015 Put 1.000 0.015 0.015 0.000   0 0.015
QANF27 29/01/2015 Call 1.050 0.325 0.325 0.000   0 0.310
QANF37 29/01/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANFF7 29/01/2015 Call 1.100 0.285 0.285 0.000   0 0.270
QANFG7 29/01/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANEN7 29/01/2015 Call 1.150 0.240 0.240 0.000   0 0.230
QANEO7 29/01/2015 Put 1.150 0.015 0.040 0.000   0 0.035
QANET7 29/01/2015 Call 1.200 0.185 0.225 0.000   0 0.190
QANEU7 29/01/2015 Put 1.200 0.025 0.050 0.000   40 0.045
QANF67 29/01/2015 Call 1.250 0.150 0.190 0.000   0 0.155
QANF77 29/01/2015 Put 1.250 0.035 0.060 0.000   30 0.060
QANFH7 29/01/2015 Call 1.300 0.120 0.160 0.000   100 0.125
QANFI7 29/01/2015 Put 1.300 0.055 0.080 0.000   750 0.075
QANEX7 29/01/2015 Call 1.350 0.090 0.130 0.000   300 0.100
QANEY7 29/01/2015 Put 1.350 0.075 0.100 0.000   750 0.100
QANER7 29/01/2015 Call 1.400 0.075 0.100 0.000   0 0.080
QANES7 29/01/2015 Put 1.400 0.095 0.125 0.000   100 0.130
QANF47 29/01/2015 Call 1.450 0.055 0.080 0.000   0 0.060
QANF57 29/01/2015 Put 1.450 0.125 0.160 0.000   0 0.160
QANFJ7 29/01/2015 Call 1.500 0.035 0.060 0.000   2,000 0.045
QANFK7 29/01/2015 Put 1.500 0.180 0.180 0.000   1,900 0.195
QANEV7 29/01/2015 Call 1.550 0.020 0.045 0.000   0 0.035
QANEW7 29/01/2015 Put 1.550 0.220 0.220 0.000   0 0.235
QANEP7 29/01/2015 Call 1.600 0.010 0.040 0.000   0 0.030
QANEQ7 29/01/2015 Put 1.600 0.260 0.260 0.000   40 0.280
QANFL7 29/01/2015 Call 1.650 0.025 0.025 0.000   0 0.025
QANFM7 29/01/2015 Put 1.650 0.300 0.300 0.000   403 0.325
QANFU7 29/01/2015 Call 1.700 0.000 0.040 0.000   0 0.020
QANFV7 29/01/2015 Put 1.700 0.345 0.345 0.000   0 0.370
QANFY7 29/01/2015 Call 1.750 0.015 0.015 0.000   0 0.020
QANFZ7 29/01/2015 Put 1.750 0.395 0.395 0.000   0 0.415
QANIK7 29/01/2015 Call 1.800 0.010 0.010 0.000   0 0.015
QANIL7 29/01/2015 Put 1.800 0.440 0.440 0.000   0 0.465
QANJ17 29/01/2015 Call 1.850 0.009 0.009 0.000   0 0.015
QANJ27 29/01/2015 Put 1.850 0.490 0.490 0.000   0 0.510
QANJ37 29/01/2015 Call 1.900 0.007 0.007 0.000   0 0.010
QANJ47 29/01/2015 Put 1.900 0.540 0.540 0.000   0 0.560
QANJP7 29/01/2015 Call 1.950 0.005 0.005 0.000   0 0.009
QANJQ7 29/01/2015 Put 1.950 0.590 0.590 0.000   0 0.610
QANFX7 29/01/2015 Call 2.010 0.004 0.004 0.000   0 0.007
QANFW7 29/01/2015 Put 2.010 0.635 0.635 0.000   40 0.660
QANIF7 26/02/2015 Call 0.010 1.365 1.365 0.000   0 1.345
QANL47 26/02/2015 Call 0.950 0.430 0.430 0.000   0 0.410
QANL57 26/02/2015 Put 0.950 0.020 0.020 0.000   0 0.025
QANL27 26/02/2015 Call 1.000 0.385 0.385 0.000   0 0.365
QANL37 26/02/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANGZ7 26/02/2015 Call 1.050 0.340 0.340 0.000   0 0.320
QANI17 26/02/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANGR7 26/02/2015 Call 1.100 0.295 0.295 0.000   0 0.280
QANGS7 26/02/2015 Put 1.100 0.035 0.035 0.000   0 0.035
QANG77 26/02/2015 Call 1.150 0.255 0.255 0.000   0 0.240
QANG87 26/02/2015 Put 1.150 0.040 0.040 0.000   0 0.045
QANG97 26/02/2015 Call 1.200 0.000 0.000 0.000   0 0.205
QANGK7 26/02/2015 Put 1.200 0.035 0.055 0.000   0 0.055
QANI47 26/02/2015 Call 1.250 0.000 0.000 0.000   0 0.170
QANI57 26/02/2015 Put 1.250 0.000 0.000 0.000   0 0.070
QANGV7 26/02/2015 Call 1.300 0.155 0.155 0.000   0 0.140
QANGW7 26/02/2015 Put 1.300 0.085 0.085 0.000   0 0.090
QANG17 26/02/2015 Call 1.350 0.125 0.125 0.000   0 0.115
QANG27 26/02/2015 Put 1.350 0.105 0.105 0.000   0 0.115
QANGL7 26/02/2015 Call 1.400 0.000 0.000 0.000   0 0.095
QANGM7 26/02/2015 Put 1.400 0.000 0.000 0.000   0 0.140
QANI27 26/02/2015 Call 1.450 0.060 0.095 0.000   0 0.075
QANI37 26/02/2015 Put 1.450 0.000 0.000 0.000   0 0.170
QANGT7 26/02/2015 Call 1.500 0.065 0.065 0.000   0 0.060
QANGU7 26/02/2015 Put 1.500 0.195 0.195 0.000   0 0.205
QANG37 26/02/2015 Call 1.550 0.055 0.055 0.000   0 0.045
QANG47 26/02/2015 Put 1.550 0.230 0.230 0.000   0 0.245
QANGN7 26/02/2015 Call 1.600 0.045 0.045 0.000   0 0.035
QANGO7 26/02/2015 Put 1.600 0.270 0.270 0.000   0 0.285
QANGP7 26/02/2015 Call 1.650 0.035 0.035 0.000   0 0.030
QANGQ7 26/02/2015 Put 1.650 0.315 0.315 0.000   0 0.330
QANGX7 26/02/2015 Call 1.700 0.030 0.030 0.000   0 0.025
QANGY7 26/02/2015 Put 1.700 0.360 0.360 0.000   0 0.375
QANG57 26/02/2015 Call 1.750 0.025 0.025 0.000   0 0.020
QANG67 26/02/2015 Put 1.750 0.405 0.405 0.000   0 0.420
QANIM7 26/02/2015 Call 1.800 0.020 0.020 0.000   0 0.020
QANIN7 26/02/2015 Put 1.800 0.450 0.450 0.000   0 0.470
QANJ57 26/02/2015 Call 1.850 0.015 0.015 0.000   0 0.015
QANJ67 26/02/2015 Put 1.850 0.500 0.500 0.000   0 0.515
QANJ77 26/02/2015 Call 1.900 0.015 0.015 0.000   0 0.010
QANJ87 26/02/2015 Put 1.900 0.545 0.545 0.000   0 0.565
QANJR7 26/02/2015 Call 1.950 0.010 0.010 0.000   0 0.010
QANJS7 26/02/2015 Put 1.950 0.595 0.595 0.000   0 0.610
QANYQ9 26/03/2015 Call 0.010 1.365 1.365 0.000   1,000 1.345
QANR89 26/03/2015 Call 0.700 0.670 0.670 0.000   0 0.650
QANR99 26/03/2015 Put 0.700 0.002 0.002 0.000   0 0.003
QANYK9 26/03/2015 Call 0.750 0.625 0.625 0.000   0 0.610
QANYL9 26/03/2015 Put 0.750 0.004 0.004 0.000   0 0.004
QANKO9 26/03/2015 Call 0.800 0.580 0.580 0.000   0 0.565
QANKP9 26/03/2015 Put 0.800 0.006 0.006 0.000   0 0.007
QANYC9 26/03/2015 Call 0.850 0.540 0.540 0.000   0 0.520
QANYD9 26/03/2015 Put 0.850 0.009 0.009 0.000   0 0.010
QANGM9 26/03/2015 Call 0.900 0.495 0.495 0.000   0 0.475
QANGN9 26/03/2015 Put 0.900 0.010 0.010 0.000   0 0.015
QANYM9 26/03/2015 Call 0.950 0.450 0.450 0.000   0 0.430
QANYN9 26/03/2015 Put 0.950 0.015 0.015 0.000   0 0.020
QANFN9 26/03/2015 Call 1.000 0.405 0.405 0.000   0 0.385
QANFO9 26/03/2015 Put 1.000 0.020 0.020 0.000   100 0.025
QANYA9 26/03/2015 Call 1.050 0.360 0.360 0.000   0 0.340
QANYB9 26/03/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANE39 26/03/2015 Call 1.100 0.315 0.315 0.000   0 0.300
QANE49 26/03/2015 Put 1.100 0.035 0.035 0.000   0 0.040
QANYI9 26/03/2015 Call 1.150 0.275 0.275 0.000   0 0.260
QANYJ9 26/03/2015 Put 1.150 0.045 0.045 0.000   0 0.050
QANDO9 26/03/2015 Call 1.200 0.000 0.000 0.000   0 0.220
QANDP9 26/03/2015 Put 1.200 0.060 0.060 0.000   200 0.065
QANYG9 26/03/2015 Call 1.250 0.000 0.000 0.000   100 0.185
QANYH9 26/03/2015 Put 1.250 0.000 0.000 0.000   0 0.080
QANBJ9 26/03/2015 Call 1.300 0.170 0.170 0.000   2,280 0.155
QANBK9 26/03/2015 Put 1.300 0.095 0.095 0.000   355 0.100
QANYO9 26/03/2015 Call 1.350 0.145 0.145 0.000   600 0.130
QANYP9 26/03/2015 Put 1.350 0.115 0.115 0.000   50 0.120
QANYL8 26/03/2015 Call 1.400 0.000 0.000 0.000   0 0.105
QANYM8 26/03/2015 Put 1.400 0.000 0.000 0.000   890 0.150
QANYE9 26/03/2015 Call 1.450 0.000 0.000 0.000   1,200 0.085
QANYF9 26/03/2015 Put 1.450 0.170 0.170 0.000   180 0.180
QANYJ8 26/03/2015 Call 1.500 0.055 0.090 0.000   676 0.070
QANYK8 26/03/2015 Put 1.500 0.205 0.205 0.000   1,021 0.215
QANYT9 26/03/2015 Call 1.550 0.065 0.065 0.000   15 0.055
QANYU9 26/03/2015 Put 1.550 0.240 0.240 0.000   0 0.250
QANYT8 26/03/2015 Call 1.600 0.050 0.050 0.000   0 0.045
QANYU8 26/03/2015 Put 1.600 0.280 0.280 0.000   485 0.290
QANBL7 26/03/2015 Call 1.650 0.040 0.040 0.000   0 0.035
QANBM7 26/03/2015 Put 1.650 0.320 0.320 0.000   0 0.335
QANYH8 26/03/2015 Call 1.700 0.035 0.035 0.000   0 0.030
QANYI8 26/03/2015 Put 1.700 0.365 0.365 0.000   991 0.380
QANBY7 26/03/2015 Call 1.750 0.030 0.030 0.000   0 0.025
QANBZ7 26/03/2015 Put 1.750 0.405 0.405 0.000   0 0.425
QANYV8 26/03/2015 Call 1.800 0.025 0.025 0.000   0 0.020
QANYW8 26/03/2015 Put 1.800 0.455 0.455 0.000   0 0.470
QANJ97 26/03/2015 Call 1.850 0.020 0.020 0.000   0 0.015
QANJA7 26/03/2015 Put 1.850 0.500 0.500 0.000   0 0.520
QANYF8 26/03/2015 Call 1.900 0.015 0.015 0.000   0 0.015
QANYG8 26/03/2015 Put 1.900 0.550 0.550 0.000   0 0.565
QANJT7 26/03/2015 Call 1.950 0.015 0.015 0.000   0 0.010
QANJU7 26/03/2015 Put 1.950 0.595 0.595 0.000   0 0.615
QANYR8 26/03/2015 Call 2.000 0.010 0.010 0.000   0 0.009
QANYS8 26/03/2015 Put 2.000 0.645 0.645 0.000   0 0.665
QANFP7 26/03/2015 Call 2.010 0.010 0.010 0.000   0 0.009
QANFO7 26/03/2015 Put 2.010 0.645 0.645 0.000   1,140 0.660
QANE77 25/06/2015 Call 0.010 1.375 1.375 0.000   200 1.355
QANGO8 25/06/2015 Call 0.600 0.770 0.770 0.000   0 0.750
QANGP8 25/06/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANFU8 25/06/2015 Call 0.700 0.675 0.675 0.000   0 0.655
QANFV8 25/06/2015 Put 0.700 0.002 0.002 0.000   0 0.003
QANG18 25/06/2015 Call 0.800 0.580 0.580 0.000   0 0.560
QANG28 25/06/2015 Put 0.800 0.007 0.007 0.000   0 0.008
QANEJ7 25/06/2015 Call 0.850 0.535 0.535 0.000   0 0.515
QANEK7 25/06/2015 Put 0.850 0.010 0.010 0.000   0 0.010
QANFS8 25/06/2015 Call 0.900 0.490 0.490 0.000   0 0.475
QANFT8 25/06/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANEF7 25/06/2015 Call 0.950 0.445 0.445 0.000   0 0.430
QANEG7 25/06/2015 Put 0.950 0.020 0.020 0.000   0 0.025
QANG38 25/06/2015 Call 1.000 0.405 0.405 0.000   0 0.385
QANG48 25/06/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANDM7 25/06/2015 Call 1.050 0.365 0.365 0.000   0 0.345
QANDN7 25/06/2015 Put 1.050 0.035 0.035 0.000   0 0.040
QANG98 25/06/2015 Call 1.100 0.325 0.325 0.000   0 0.310
QANGK8 25/06/2015 Put 1.100 0.050 0.050 0.000   0 0.050
QANDK7 25/06/2015 Call 1.150 0.290 0.290 0.000   400 0.275
QANDL7 25/06/2015 Put 1.150 0.060 0.060 0.000   0 0.065
QANFW8 25/06/2015 Call 1.200 0.255 0.255 0.000   100 0.240
QANFX8 25/06/2015 Put 1.200 0.075 0.075 0.000   0 0.080
QANDS7 25/06/2015 Call 1.250 0.225 0.225 0.000   0 0.210
QANDT7 25/06/2015 Put 1.250 0.095 0.095 0.000   1,000 0.100
QANG78 25/06/2015 Call 1.300 0.195 0.195 0.000   0 0.185
QANG88 25/06/2015 Put 1.300 0.115 0.115 0.000   360 0.120
QAND87 25/06/2015 Call 1.350 0.170 0.170 0.000   0 0.160
QAND97 25/06/2015 Put 1.350 0.135 0.135 0.000   0 0.145
QANFY8 25/06/2015 Call 1.400 0.145 0.145 0.000   100 0.135
QANFZ8 25/06/2015 Put 1.400 0.165 0.165 0.000   200 0.170
QANDQ7 25/06/2015 Call 1.450 0.125 0.125 0.000   80 0.115
QANDR7 25/06/2015 Put 1.450 0.190 0.190 0.000   0 0.200
QANG58 25/06/2015 Call 1.500 0.105 0.105 0.000   0 0.100
QANG68 25/06/2015 Put 1.500 0.220 0.220 0.000   0 0.235
QAND67 25/06/2015 Call 1.550 0.090 0.090 0.000   1,000 0.085
QAND77 25/06/2015 Put 1.550 0.255 0.255 0.000   300 0.270
QANIV8 25/06/2015 Call 1.600 0.075 0.075 0.000   1,500 0.070
QANIW8 25/06/2015 Put 1.600 0.290 0.290 0.000   0 0.305
QANDO7 25/06/2015 Call 1.650 0.065 0.065 0.000   0 0.060
QANDP7 25/06/2015 Put 1.650 0.330 0.330 0.000   0 0.345
QANKA8 25/06/2015 Call 1.700 0.055 0.055 0.000   0 0.050
QANKB8 25/06/2015 Put 1.700 0.370 0.370 0.000   238 0.385
QANI67 25/06/2015 Call 1.750 0.045 0.045 0.000   0 0.040
QANI77 25/06/2015 Put 1.750 0.410 0.410 0.000   0 0.425
QANMU8 25/06/2015 Call 1.800 0.040 0.040 0.000   0 0.035
QANMV8 25/06/2015 Put 1.800 0.455 0.455 0.000   0 0.470
QANJB7 25/06/2015 Call 1.850 0.030 0.030 0.000   0 0.030
QANJC7 25/06/2015 Put 1.850 0.500 0.500 0.000   0 0.515
QANRL8 25/06/2015 Call 1.900 0.025 0.025 0.000   0 0.025
QANRM8 25/06/2015 Put 1.900 0.545 0.545 0.000   0 0.565
QANJV7 25/06/2015 Call 1.950 0.025 0.025 0.000   0 0.020
QANJW7 25/06/2015 Put 1.950 0.595 0.595 0.000   0 0.610
QANTM8 25/06/2015 Call 2.000 0.020 0.020 0.000   0 0.015
QANTN8 25/06/2015 Put 2.000 0.640 0.640 0.000   0 0.660
QANWM8 25/06/2015 Call 2.200 0.010 0.010 0.000   0 0.009
QANWN8 25/06/2015 Put 2.200 0.840 0.840 0.000   0 0.860
QANJX7 25/06/2015 Call 2.210 0.009 0.009 0.000   0 0.008
QANJY7 25/06/2015 Put 2.210 0.815 0.815 0.000   0 0.835
QANYX8 25/06/2015 Call 2.400 0.005 0.005 0.000   0 0.004
QANYZ8 25/06/2015 Put 2.400 1.040 1.040 0.000   0 1.060
QANK17 25/06/2015 Call 2.410 0.005 0.005 0.000   0 0.004
QANJZ7 25/06/2015 Put 2.410 1.010 1.010 0.000   0 1.030
QANKY7 24/09/2015 Call 0.010 1.385 1.385 0.000   0 1.365
QANTQ9 24/09/2015 Call 0.600 0.775 0.775 0.000   0 0.755
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.680 0.680 0.000   0 0.660
QANRG9 24/09/2015 Put 0.700 0.004 0.004 0.000   0 0.004
QANPP9 24/09/2015 Call 0.800 0.585 0.585 0.000   0 0.570
QANPQ9 24/09/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANPL9 24/09/2015 Call 0.900 0.500 0.500 0.000   0 0.485
QANPM9 24/09/2015 Put 0.900 0.020 0.020 0.000   0 0.025
QANL67 24/09/2015 Call 0.950 0.460 0.460 0.000   0 0.440
QANL77 24/09/2015 Put 0.950 0.030 0.030 0.000   0 0.030
QANP79 24/09/2015 Call 1.000 0.420 0.420 0.000   0 0.405
QANP89 24/09/2015 Put 1.000 0.040 0.040 0.000   0 0.040
QANKZ7 24/09/2015 Call 1.050 0.380 0.380 0.000   0 0.365
QANL17 24/09/2015 Put 1.050 0.050 0.050 0.000   0 0.055
QANNR9 24/09/2015 Call 1.100 0.345 0.345 0.000   0 0.330
QANNS9 24/09/2015 Put 1.100 0.060 0.060 0.000   0 0.065
QANK87 24/09/2015 Call 1.150 0.310 0.310 0.000   0 0.295
QANK97 24/09/2015 Put 1.150 0.075 0.075 0.000   0 0.080
QANP29 24/09/2015 Call 1.200 0.280 0.280 0.000   0 0.265
QANP39 24/09/2015 Put 1.200 0.095 0.095 0.000   0 0.100
QANK67 24/09/2015 Call 1.250 0.250 0.250 0.000   0 0.235
QANK77 24/09/2015 Put 1.250 0.110 0.110 0.000   0 0.120
QANNP9 24/09/2015 Call 1.300 0.225 0.225 0.000   0 0.210
QANNQ9 24/09/2015 Put 1.300 0.135 0.135 0.000   0 0.140
QANKA7 24/09/2015 Call 1.350 0.195 0.195 0.000   0 0.185
QANKB7 24/09/2015 Put 1.350 0.155 0.155 0.000   0 0.165
QANNZ9 24/09/2015 Call 1.400 0.175 0.175 0.000   0 0.165
QANP19 24/09/2015 Put 1.400 0.185 0.185 0.000   0 0.190
QANK27 24/09/2015 Call 1.450 0.155 0.155 0.000   0 0.145
QANK37 24/09/2015 Put 1.450 0.210 0.210 0.000   0 0.220
QANNL9 24/09/2015 Call 1.500 0.135 0.135 0.000   0 0.125
QANNM9 24/09/2015 Put 1.500 0.240 0.240 0.000   0 0.255
QANKC7 24/09/2015 Call 1.550 0.115 0.115 0.000   0 0.110
QANKD7 24/09/2015 Put 1.550 0.275 0.275 0.000   0 0.285
QANNV9 24/09/2015 Call 1.600 0.100 0.100 0.000   0 0.095
QANNW9 24/09/2015 Put 1.600 0.310 0.310 0.000   0 0.325
QANK47 24/09/2015 Call 1.650 0.090 0.090 0.000   0 0.080
QANK57 24/09/2015 Put 1.650 0.345 0.345 0.000   0 0.360
QANNT9 24/09/2015 Call 1.700 0.075 0.075 0.000   0 0.070
QANNU9 24/09/2015 Put 1.700 0.385 0.385 0.000   0 0.400
QANKE7 24/09/2015 Call 1.750 0.065 0.065 0.000   0 0.060
QANKF7 24/09/2015 Put 1.750 0.425 0.425 0.000   0 0.440
QANNX9 24/09/2015 Call 1.800 0.055 0.055 0.000   0 0.050
QANNY9 24/09/2015 Put 1.800 0.465 0.465 0.000   0 0.480
QANNN9 24/09/2015 Call 1.900 0.040 0.040 0.000   0 0.040
QANNO9 24/09/2015 Put 1.900 0.555 0.555 0.000   0 0.570
QANJD7 24/09/2015 Call 2.000 0.030 0.030 0.000   0 0.030
QANJE7 24/09/2015 Put 2.000 0.645 0.645 0.000   0 0.665
QANEL7 17/12/2015 Call 0.800 0.600 0.600 0.000   0 0.580
QANEM7 17/12/2015 Put 0.800 0.000 0.000 0.000   0 0.015
QANGO9 17/12/2015 Call 0.900 0.510 0.510 0.000   0 0.495
QANGP9 17/12/2015 Put 0.900 0.000 0.000 0.000   150 0.030
QANFP9 17/12/2015 Call 1.000 0.430 0.430 0.000   200 0.415
QANFQ9 17/12/2015 Put 1.000 0.045 0.045 0.000   250 0.050
QANDU7 17/12/2015 Call 1.100 0.360 0.360 0.000   0 0.345
QANDV7 17/12/2015 Put 1.100 0.075 0.075 0.000   150 0.075
QANE37 17/12/2015 Call 1.200 0.300 0.300 0.000   1,749 0.285
QANE47 17/12/2015 Put 1.200 0.105 0.105 0.000   0 0.110
QANS68 17/12/2015 Call 1.300 0.245 0.245 0.000   0 0.230
QANS78 17/12/2015 Put 1.300 0.150 0.150 0.000   7 0.155
QANE17 17/12/2015 Call 1.400 0.195 0.195 0.000   0 0.185
QANE27 17/12/2015 Put 1.400 0.200 0.200 0.000   0 0.210
QANDW7 17/12/2015 Call 1.500 0.155 0.155 0.000   1,000 0.145
QANDX7 17/12/2015 Put 1.500 0.260 0.260 0.000   0 0.270
QANE57 17/12/2015 Call 1.600 0.125 0.125 0.000   0 0.115
QANE67 17/12/2015 Put 1.600 0.325 0.325 0.000   100 0.340
QANDY7 17/12/2015 Call 1.700 0.100 0.100 0.000   0 0.090
QANDZ7 17/12/2015 Put 1.700 0.400 0.400 0.000   0 0.415
QANI87 17/12/2015 Call 1.800 0.075 0.075 0.000   0 0.070
QANI97 17/12/2015 Put 1.800 0.480 0.480 0.000   0 0.495
QANIO7 17/12/2015 Call 1.900 0.060 0.060 0.000   0 0.055
QANIP7 17/12/2015 Put 1.900 0.560 0.560 0.000   0 0.580
QANJF7 17/12/2015 Call 2.000 0.045 0.045 0.000   0 0.045
QANJG7 17/12/2015 Put 2.000 0.650 0.650 0.000   0 0.665
QANFT7 17/12/2015 Call 2.010 0.045 0.045 0.000   0 0.040
QANFS7 17/12/2015 Put 2.010 0.630 0.630 0.000   0 0.645
QANL87 23/03/2016 Call 0.900 0.525 0.525 0.000   0 0.505
QANL97 23/03/2016 Put 0.900 0.040 0.040 0.000   0 0.045
QANKI7 23/03/2016 Call 1.000 0.450 0.450 0.000   0 0.435
QANKJ7 23/03/2016 Put 1.000 0.065 0.065 0.000   0 0.065
QANKQ7 23/03/2016 Call 1.100 0.380 0.380 0.000   0 0.365
QANKR7 23/03/2016 Put 1.100 0.090 0.090 0.000   0 0.095
QANKK7 23/03/2016 Call 1.200 0.320 0.320 0.000   0 0.305
QANKL7 23/03/2016 Put 1.200 0.130 0.130 0.000   0 0.135
QANKM7 23/03/2016 Call 1.300 0.265 0.265 0.000   0 0.255
QANKN7 23/03/2016 Put 1.300 0.175 0.175 0.000   0 0.180
QANKG7 23/03/2016 Call 1.400 0.220 0.220 0.000   0 0.210
QANKH7 23/03/2016 Put 1.400 0.225 0.225 0.000   0 0.235
QANKO7 23/03/2016 Call 1.500 0.180 0.180 0.000   0 0.170
QANKP7 23/03/2016 Put 1.500 0.285 0.285 0.000   0 0.295
QANKW7 23/03/2016 Call 1.600 0.145 0.145 0.000   0 0.140
QANKX7 23/03/2016 Put 1.600 0.345 0.345 0.000   0 0.360
QANKS7 23/03/2016 Call 1.700 0.120 0.120 0.000   0 0.110
QANKT7 23/03/2016 Put 1.700 0.420 0.420 0.000   0 0.430
QANKU7 23/03/2016 Call 1.800 0.100 0.100 0.000   0 0.095
QANKV7 23/03/2016 Put 1.800 0.495 0.495 0.000   0 0.510
QANJH9 23/06/2016 Call 1.100 0.460 0.460 0.000   60 0.445
QANJI9 23/06/2016 Put 1.100 0.145 0.145 0.000   600 0.150
QANJ99 23/06/2016 Call 1.500 0.285 0.285 0.000   160 0.275
QANJA9 23/06/2016 Put 1.500 0.365 0.365 0.000   0 0.375
QANV49 22/12/2016 Call 1.000 0.485 0.485 0.000   88 0.470
QANV59 22/12/2016 Put 1.000 0.135 0.135 0.000   0 0.140
QANVE9 22/12/2016 Call 1.100 0.430 0.430 0.000   50 0.410
QANVF9 22/12/2016 Put 1.100 0.180 0.180 0.000   0 0.185
QANV69 22/12/2016 Call 1.200 0.375 0.375 0.000   80 0.360
QANV79 22/12/2016 Put 1.200 0.230 0.230 0.000   100 0.235
QANVA9 22/12/2016 Call 1.400 0.295 0.295 0.000   160 0.285
QANVB9 22/12/2016 Put 1.400 0.340 0.340 0.000   0 0.350
QANVK9 22/12/2016 Call 1.500 0.265 0.265 0.000   260 0.250
QANVL9 22/12/2016 Put 1.500 0.400 0.400 0.000   0 0.410

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.