Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QAN * 3.385 Up 0.065 3.380 3.390 3.360 3.390 3.330 4,312,255 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANYQ8 26/05/2016 Call 0.010 3.350 3.350 0.000   450 3.315
QANJQ9 26/05/2016 Call 2.500 0.860 0.860 0.000   0 0.825
QANJR9 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.002
QANJS9 26/05/2016 Call 2.600 0.760 0.760 0.000   0 0.730
QANJT9 26/05/2016 Put 2.600 0.001 0.001 0.000   0 0.004
QANJ69 26/05/2016 Call 2.700 0.660 0.660 0.000   0 0.635
QANJ79 26/05/2016 Put 2.700 0.000 0.045 0.000   0 0.007
QANIT9 26/05/2016 Call 2.800 0.565 0.565 0.000   0 0.540
QANIU9 26/05/2016 Put 2.800 0.006 0.006 0.000   0 0.015
QANXU8 26/05/2016 Call 2.900 0.470 0.470 0.000   0 0.445
QANXV8 26/05/2016 Put 2.900 0.010 0.010 0.000   0 0.020
QANYG8 26/05/2016 Call 3.000 0.380 0.380 0.000   0 0.360
QANYH8 26/05/2016 Put 3.000 0.009 0.030 0.000   2,560 0.030
QANXW8 26/05/2016 Call 3.100 0.280 0.360 0.000   0 0.275
QANXY8 26/05/2016 Put 3.100 0.030 0.040 0.000   1,450 0.050
QANYI8 26/05/2016 Call 3.200 0.205 0.280 0.000   10 0.200
QANYJ8 26/05/2016 Put 3.200 0.045 0.060 0.000   1,610 0.080
QANXZ8 26/05/2016 Call 3.300 0.155 0.200 0.000   571 0.140
QANY18 26/05/2016 Put 3.300 0.075 0.095 0.000   2,293 0.120
QANYE8 26/05/2016 Call 3.400 0.110 0.135 0.000   1,950 0.095
QANYF8 26/05/2016 Put 3.400 0.115 0.145 0.000   2,050 0.180
QANY48 26/05/2016 Call 3.500 0.070 0.080 0.065 222 1,415 0.060
QANY58 26/05/2016 Put 3.500 0.170 0.215 0.000   822 0.245
QANYK8 26/05/2016 Call 3.600 0.040 0.060 0.050 50 651 0.040
QANYL8 26/05/2016 Put 3.600 0.220 0.300 0.000   1,270 0.325
QANY28 26/05/2016 Call 3.700 0.020 0.040 0.000   608 0.025
QANY38 26/05/2016 Put 3.700 0.370 0.370 0.000   1,898 0.405
QANYC8 26/05/2016 Call 3.800 0.010 0.025 0.000 122 1,600 0.015
QANYD8 26/05/2016 Put 3.800 0.460 0.460 0.000   700 0.490
QANYA8 26/05/2016 Call 3.900 0.005 0.020 0.000   4,796 0.010
QANYB8 26/05/2016 Put 3.900 0.550 0.550 0.000   235 0.585
QANYM8 26/05/2016 Call 4.000 0.009 0.009 0.000   3,800 0.008
QANYN8 26/05/2016 Put 4.000 0.645 0.645 0.000   70 0.680
QANY88 26/05/2016 Call 4.100 0.006 0.006 0.000   20,943 0.005
QANY98 26/05/2016 Put 4.100 0.745 0.745 0.000   0 0.780
QANYO8 26/05/2016 Call 4.200 0.004 0.004 0.000   11,539 0.004
QANYP8 26/05/2016 Put 4.200 0.845 0.845 0.000   832 0.880
QANY68 26/05/2016 Call 4.300 0.003 0.003 0.000   6,574 0.003
QANY78 26/05/2016 Put 4.300 0.945 0.945 0.000   0 0.980
QANE79 26/05/2016 Call 4.310 0.002 0.002 0.000   0 0.002
QANE69 26/05/2016 Put 4.310 0.950 0.950 0.000   0 0.985
QANYT8 26/05/2016 Call 4.400 0.002 0.002 0.000   1,100 0.002
QANYU8 26/05/2016 Put 4.400 1.045 1.045 0.000   0 1.080
QANE89 26/05/2016 Call 4.410 0.001 0.001 0.000   0 0.002
QANE99 26/05/2016 Put 4.410 1.050 1.050 0.000   375 1.085
QANYR8 26/05/2016 Call 4.500 0.001 0.001 0.000   40 0.001
QANYS8 26/05/2016 Put 4.500 1.145 1.145 0.000   0 1.180
QANEG9 26/05/2016 Call 4.510 0.001 0.001 0.000   0 0.001
QANEF9 26/05/2016 Put 4.510 1.150 1.150 0.000   0 1.185
QANYV8 26/05/2016 Call 4.600 0.001 0.001 0.000   0 0.001
QANYW8 26/05/2016 Put 4.600 1.245 1.245 0.000   0 1.280
QANZY8 26/05/2016 Call 4.700 0.000 0.000 0.000   60 0.000
QANB19 26/05/2016 Put 4.700 1.345 1.345 0.000   0 1.380
QANBH9 26/05/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANBI9 26/05/2016 Put 4.800 1.445 1.445 0.000   0 1.485
QANGN9 26/05/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGO9 26/05/2016 Put 4.900 1.545 1.545 0.000   0 1.585
QANPV8 23/06/2016 Call 0.010 3.355 3.355 0.000   0 3.320
QANJH9 23/06/2016 Call 1.100 2.260 2.260 0.000   60 2.225
QANJI9 23/06/2016 Put 1.100 0.000 0.000 0.000   600 0.000
QANJ99 23/06/2016 Call 1.500 1.860 1.860 0.000   0 1.830
QANJA9 23/06/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANVX7 23/06/2016 Call 1.700 1.660 1.660 0.000   0 1.630
QANVY7 23/06/2016 Put 1.700 0.000 0.000 0.000   0 0.000
QANVP7 23/06/2016 Call 1.800 1.560 1.560 0.000   0 1.530
QANVQ7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANVZ7 23/06/2016 Call 1.900 1.460 1.460 0.000   0 1.430
QANW17 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
QANVN7 23/06/2016 Call 2.000 1.360 1.360 0.000   0 1.330
QANVO7 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANVT7 23/06/2016 Call 2.200 1.160 1.160 0.000   0 1.135
QANVU7 23/06/2016 Put 2.200 0.000 0.000 0.000   44 0.000
QANQ58 23/06/2016 Call 2.310 1.050 1.050 0.000   0 1.030
QANQ68 23/06/2016 Put 2.310 0.001 0.001 0.000   0 0.001
QANVR7 23/06/2016 Call 2.410 0.955 0.955 0.000   0 0.930
QANVS7 23/06/2016 Put 2.410 0.002 0.002 0.000   0 0.003
QANNM8 23/06/2016 Call 2.510 0.855 0.855 0.000   0 0.835
QANNN8 23/06/2016 Put 2.510 0.005 0.005 0.000   0 0.006
QANW27 23/06/2016 Call 2.610 0.760 0.760 0.000   60 0.740
QANW37 23/06/2016 Put 2.610 0.009 0.009 0.000   0 0.010
QANNS8 23/06/2016 Call 2.710 0.670 0.670 0.000   0 0.645
QANNT8 23/06/2016 Put 2.710 0.008 0.025 0.000   0 0.020
QANW47 23/06/2016 Call 2.810 0.580 0.580 0.000   0 0.560
QANW57 23/06/2016 Put 2.810 0.010 0.035 0.000   0 0.030
QANNQ8 23/06/2016 Call 2.910 0.495 0.495 0.000   0 0.475
QANNR8 23/06/2016 Put 2.910 0.030 0.045 0.000   0 0.045
QANVV7 23/06/2016 Call 3.010 0.000 0.000 0.000   45 0.395
QANVW7 23/06/2016 Put 3.010 0.050 0.060 0.000   325 0.070
QANNU8 23/06/2016 Call 3.110 0.330 0.400 0.000   270 0.325
QANNV8 23/06/2016 Put 3.110 0.070 0.085 0.000   611 0.095
QANW77 23/06/2016 Call 3.210 0.260 0.330 0.000   743 0.260
QANW87 23/06/2016 Put 3.210 0.095 0.115 0.000   10,640 0.130
QANNO8 23/06/2016 Call 3.310 0.220 0.255 0.000   10,862 0.200
QANNP8 23/06/2016 Put 3.310 0.130 0.155 0.000   475 0.175
QANWX7 23/06/2016 Call 3.410 0.160 0.195 0.000   395 0.155
QANWY7 23/06/2016 Put 3.410 0.175 0.205 0.000   11,840 0.230
QANIO9 23/06/2016 Call 3.420 0.160 0.160 0.000   0 0.150
QANIN9 23/06/2016 Put 3.420 0.205 0.205 0.000   100 0.235
QANNY8 23/06/2016 Call 3.510 0.120 0.150 0.000   301 0.115
QANNZ8 23/06/2016 Put 3.510 0.225 0.265 0.000   1,522 0.290
QANZ87 23/06/2016 Call 3.610 0.085 0.110 0.000   452 0.080
QANZ97 23/06/2016 Put 3.610 0.270 0.340 0.000   464 0.365
QANP18 23/06/2016 Call 3.710 0.055 0.080 0.000   500 0.060
QANP28 23/06/2016 Put 3.710 0.400 0.400 0.000   191 0.440
QANCH8 23/06/2016 Call 3.810 0.040 0.060 0.000   910 0.040
QANCI8 23/06/2016 Put 3.810 0.480 0.480 0.000   1,050 0.525
QANNW8 23/06/2016 Call 3.910 0.025 0.040 0.000   100 0.030
QANNX8 23/06/2016 Put 3.910 0.570 0.570 0.000   0 0.610
QANF28 23/06/2016 Call 4.010 0.015 0.030 0.030 100 3,003 0.020
QANF38 23/06/2016 Put 4.010 0.660 0.660 0.000   249 0.705
QANQD8 23/06/2016 Call 4.110 0.010 0.025 0.000   7,150 0.015
QANQE8 23/06/2016 Put 4.110 0.760 0.760 0.000   0 0.800
QANEI9 23/06/2016 Call 4.120 0.015 0.015 0.000   0 0.015
QANEH9 23/06/2016 Put 4.120 0.760 0.760 0.000   230 0.805
QANI38 23/06/2016 Call 4.210 0.004 0.020 0.000   108 0.010
QANI48 23/06/2016 Put 4.210 0.855 0.855 0.000   0 0.895
QANEJ9 23/06/2016 Call 4.220 0.009 0.009 0.000   80 0.010
QANEK9 23/06/2016 Put 4.220 0.860 0.860 0.000   0 0.900
QANQL8 23/06/2016 Call 4.310 0.001 0.015 0.000   8,736 0.007
QANQM8 23/06/2016 Put 4.310 0.955 0.955 0.000   0 0.995
QANES9 23/06/2016 Call 4.320 0.006 0.006 0.000   250 0.007
QANER9 23/06/2016 Put 4.320 0.955 0.955 0.000   100 0.995
QANLI8 23/06/2016 Call 4.410 0.004 0.004 0.000   10,000 0.005
QANLJ8 23/06/2016 Put 4.410 1.055 1.055 0.000   0 1.090
QANET9 23/06/2016 Call 4.420 0.004 0.004 0.000   0 0.005
QANEU9 23/06/2016 Put 4.420 1.055 1.055 0.000   0 1.095
QANR28 23/06/2016 Call 4.510 0.002 0.002 0.000   150 0.003
QANR38 23/06/2016 Put 4.510 1.155 1.155 0.000   0 1.190
QANEW9 23/06/2016 Call 4.520 0.002 0.002 0.000   0 0.003
QANEV9 23/06/2016 Put 4.520 1.155 1.155 0.000   0 1.190
QANSV8 23/06/2016 Call 4.610 0.001 0.001 0.000   0 0.002
QANSW8 23/06/2016 Put 4.610 1.255 1.255 0.000   0 1.290
QANWD8 23/06/2016 Call 4.710 0.001 0.001 0.000   1,000 0.001
QANWE8 23/06/2016 Put 4.710 1.355 1.355 0.000   0 1.390
QANBJ9 23/06/2016 Call 4.810 0.001 0.001 0.000   0 0.001
QANBK9 23/06/2016 Put 4.810 1.455 1.455 0.000   0 1.490
QANGP9 23/06/2016 Call 4.910 0.000 0.000 0.000   0 0.001
QANGQ9 23/06/2016 Put 4.910 1.555 1.555 0.000   0 1.590
QANCU9 28/07/2016 Call 0.010 3.360 3.360 0.000   0 3.325
QANJW9 28/07/2016 Call 2.500 0.880 0.880 0.000   0 0.855
QANJX9 28/07/2016 Put 2.500 0.015 0.015 0.000   0 0.020
QANJU9 28/07/2016 Call 2.600 0.790 0.790 0.000   0 0.765
QANJV9 28/07/2016 Put 2.600 0.009 0.045 0.000   0 0.030
QANJ89 28/07/2016 Call 2.700 0.700 0.700 0.000   0 0.680
QANJB9 28/07/2016 Put 2.700 0.020 0.055 0.000   267 0.045
QANIV9 28/07/2016 Call 2.800 0.615 0.615 0.000   0 0.595
QANIW9 28/07/2016 Put 2.800 0.045 0.055 0.000   0 0.060
QANI29 28/07/2016 Call 2.900 0.535 0.535 0.000   0 0.520
QANI39 28/07/2016 Put 2.900 0.060 0.075 0.000   238 0.080
QANEN9 28/07/2016 Call 3.000 0.460 0.460 0.000   0 0.445
QANEO9 28/07/2016 Put 3.000 0.080 0.100 0.000   0 0.105
QANBW9 28/07/2016 Call 3.100 0.375 0.460 0.000   130 0.375
QANBX9 28/07/2016 Put 3.100 0.105 0.130 0.000   0 0.135
QANCI9 28/07/2016 Call 3.200 0.315 0.385 0.000   0 0.310
QANCJ9 28/07/2016 Put 3.200 0.140 0.165 0.000   0 0.175
QANBU9 28/07/2016 Call 3.300 0.255 0.320 0.000   9 0.255
QANBV9 28/07/2016 Put 3.300 0.175 0.205 0.000   40 0.220
QANCG9 28/07/2016 Call 3.400 0.220 0.260 0.000   100 0.210
QANCH9 28/07/2016 Put 3.400 0.220 0.250 0.000   1,450 0.270
QANIQ9 28/07/2016 Call 3.410 0.215 0.215 0.000   10 0.205
QANIP9 28/07/2016 Put 3.410 0.255 0.255 0.000   1,050 0.275
QANBY9 28/07/2016 Call 3.500 0.175 0.215 0.000   3,077 0.170
QANBZ9 28/07/2016 Put 3.500 0.270 0.310 0.000   105 0.330
QANCK9 28/07/2016 Call 3.600 0.135 0.170 0.000   160 0.130
QANCL9 28/07/2016 Put 3.600 0.315 0.375 0.000   0 0.395
QANC19 28/07/2016 Call 3.700 0.105 0.135 0.000   1,000 0.105
QANC29 28/07/2016 Put 3.700 0.430 0.430 0.000   659 0.465
QANCM9 28/07/2016 Call 3.800 0.080 0.105 0.000   0 0.080
QANCN9 28/07/2016 Put 3.800 0.505 0.505 0.000   99 0.540
QANC39 28/07/2016 Call 3.900 0.060 0.085 0.000   2,483 0.060
QANC49 28/07/2016 Put 3.900 0.000 0.000 0.000   1,500 0.620
QANCQ9 28/07/2016 Call 4.000 0.050 0.050 0.000   100 0.045
QANCR9 28/07/2016 Put 4.000 0.675 0.675 0.000   0 0.705
QANC59 28/07/2016 Call 4.100 0.030 0.065 0.050 50 0 0.035
QANC69 28/07/2016 Put 4.100 0.765 0.765 0.000   0 0.795
QANCO9 28/07/2016 Call 4.200 0.010 0.060 0.000   70 0.025
QANCP9 28/07/2016 Put 4.200 0.855 0.855 0.000   0 0.890
QANC79 28/07/2016 Call 4.300 0.025 0.025 0.000   0 0.020
QANC89 28/07/2016 Put 4.300 0.950 0.950 0.000   0 0.985
QANCS9 28/07/2016 Call 4.400 0.020 0.020 0.000   0 0.015
QANCT9 28/07/2016 Put 4.400 1.050 1.050 0.000   0 1.085
QANC99 28/07/2016 Call 4.500 0.015 0.015 0.000   0 0.010
QANCF9 28/07/2016 Put 4.500 1.145 1.145 0.000   0 1.185
QANCV9 28/07/2016 Call 4.600 0.010 0.010 0.000   0 0.008
QANCW9 28/07/2016 Put 4.600 1.245 1.245 0.000   0 1.285
QANCX9 28/07/2016 Call 4.700 0.008 0.008 0.000   0 0.006
QANCY9 28/07/2016 Put 4.700 1.345 1.345 0.000   0 1.385
QANEZ9 28/07/2016 Call 4.800 0.006 0.006 0.000   0 0.004
QANF19 28/07/2016 Put 4.800 1.445 1.445 0.000   0 1.480
QANGR9 28/07/2016 Call 4.900 0.004 0.004 0.000   0 0.003
QANGS9 28/07/2016 Put 4.900 1.545 1.545 0.000   0 1.580
QANE59 25/08/2016 Call 0.010 3.365 3.365 0.000   0 3.330
QANJY9 25/08/2016 Call 2.500 0.895 0.895 0.000   0 0.875
QANJZ9 25/08/2016 Put 2.500 0.008 0.050 0.000   892 0.025
QANK19 25/08/2016 Call 2.600 0.805 0.805 0.000   0 0.790
QANK29 25/08/2016 Put 2.600 0.015 0.060 0.000   0 0.035
QANJC9 25/08/2016 Call 2.700 0.720 0.720 0.000   0 0.710
QANJD9 25/08/2016 Put 2.700 0.025 0.070 0.000   0 0.050
QANIX9 25/08/2016 Call 2.800 0.640 0.640 0.000   0 0.625
QANIY9 25/08/2016 Put 2.800 0.065 0.065 0.000   0 0.070
QANI49 25/08/2016 Call 2.900 0.565 0.565 0.000   0 0.550
QANI59 25/08/2016 Put 2.900 0.055 0.105 0.000   0 0.095
QANEP9 25/08/2016 Call 3.000 0.495 0.495 0.000   0 0.475
QANEQ9 25/08/2016 Put 3.000 0.080 0.130 0.000   0 0.125
QANEL9 25/08/2016 Call 3.100 0.405 0.490 0.000   0 0.410
QANEM9 25/08/2016 Put 3.100 0.115 0.165 0.000   0 0.155
QANDQ9 25/08/2016 Call 3.200 0.355 0.425 0.000   100 0.350
QANDR9 25/08/2016 Put 3.200 0.150 0.200 0.000   768 0.195
QANCZ9 25/08/2016 Call 3.300 0.295 0.360 0.000   100 0.295
QAND19 25/08/2016 Put 3.300 0.195 0.240 0.000   389 0.240
QANDO9 25/08/2016 Call 3.400 0.245 0.310 0.000   0 0.245
QANDP9 25/08/2016 Put 3.400 0.230 0.300 0.000   0 0.295
QAND49 25/08/2016 Call 3.500 0.200 0.260 0.000   150 0.200
QAND59 25/08/2016 Put 3.500 0.290 0.350 0.000   0 0.355
QANE39 25/08/2016 Call 3.600 0.165 0.210 0.000   0 0.165
QANE49 25/08/2016 Put 3.600 0.350 0.405 0.000   0 0.420
QAND69 25/08/2016 Call 3.700 0.125 0.185 0.000   0 0.135
QAND79 25/08/2016 Put 3.700 0.455 0.455 0.000   0 0.490
QANE19 25/08/2016 Call 3.800 0.100 0.150 0.000   0 0.110
QANE29 25/08/2016 Put 3.800 0.530 0.530 0.000   27 0.565
QANDM9 25/08/2016 Call 3.900 0.075 0.125 0.000   0 0.085
QANDN9 25/08/2016 Put 3.900 0.610 0.610 0.000   0 0.645
QANDS9 25/08/2016 Call 4.000 0.055 0.105 0.000   0 0.070
QANDT9 25/08/2016 Put 4.000 0.695 0.695 0.000   0 0.725
QAND89 25/08/2016 Call 4.100 0.035 0.085 0.000   0 0.055
QAND99 25/08/2016 Put 4.100 0.780 0.780 0.000   0 0.815
QANDU9 25/08/2016 Call 4.200 0.025 0.070 0.000   0 0.045
QANDV9 25/08/2016 Put 4.200 0.870 0.870 0.000   0 0.905
QANDK9 25/08/2016 Call 4.300 0.035 0.035 0.000   0 0.035
QANDL9 25/08/2016 Put 4.300 0.960 0.960 0.000   0 0.995
QANDW9 25/08/2016 Call 4.400 0.030 0.030 0.000   0 0.030
QANDX9 25/08/2016 Put 4.400 1.055 1.055 0.000   0 1.090
QAND29 25/08/2016 Call 4.500 0.020 0.020 0.000   0 0.025
QAND39 25/08/2016 Put 4.500 1.150 1.150 0.000   0 1.190
QANDY9 25/08/2016 Call 4.600 0.015 0.015 0.000   0 0.020
QANDZ9 25/08/2016 Put 4.600 1.245 1.245 0.000   0 1.285
QANEX9 25/08/2016 Call 4.700 0.015 0.015 0.000   0 0.015
QANEY9 25/08/2016 Put 4.700 1.345 1.345 0.000   0 1.385
QANF29 25/08/2016 Call 4.800 0.010 0.010 0.000   0 0.010
QANF39 25/08/2016 Put 4.800 1.445 1.445 0.000   0 1.480
QANGT9 25/08/2016 Call 4.900 0.008 0.008 0.000   0 0.009
QANGU9 25/08/2016 Put 4.900 1.545 1.545 0.000   0 1.580
QANVR8 29/09/2016 Call 0.010 3.375 3.375 0.000   0 3.340
QANEM8 29/09/2016 Call 2.200 1.200 1.200 0.000   0 1.170
QANEN8 29/09/2016 Put 2.200 0.020 0.020 0.000   0 0.020
QANEK8 29/09/2016 Call 2.410 1.010 1.010 0.000   0 0.980
QANEL8 29/09/2016 Put 2.410 0.040 0.040 0.000   0 0.045
QANK39 29/09/2016 Call 2.510 0.925 0.925 0.000   0 0.895
QANK49 29/09/2016 Put 2.510 0.055 0.055 0.000   463 0.060
QANEQ8 29/09/2016 Call 2.610 0.840 0.840 0.000   0 0.810
QANER8 29/09/2016 Put 2.610 0.070 0.070 0.000   0 0.075
QANJE9 29/09/2016 Call 2.710 0.760 0.760 0.000   0 0.730
QANJF9 29/09/2016 Put 2.710 0.085 0.085 0.000   446 0.095
QANEW8 29/09/2016 Call 2.810 0.685 0.685 0.000   0 0.655
QANEX8 29/09/2016 Put 2.810 0.110 0.110 0.000   0 0.115
QANVW8 29/09/2016 Call 2.910 0.610 0.610 0.000   0 0.585
QANVX8 29/09/2016 Put 2.910 0.135 0.135 0.000   0 0.145
QANEI8 29/09/2016 Call 3.010 0.000 0.000 0.000   0 0.515
QANEJ8 29/09/2016 Put 3.010 0.000 0.000 0.000   0 0.175
QANUY8 29/09/2016 Call 3.110 0.475 0.475 0.000   0 0.455
QANUZ8 29/09/2016 Put 3.110 0.200 0.200 0.000   0 0.210
QANEU8 29/09/2016 Call 3.210 0.415 0.415 0.000   0 0.395
QANEV8 29/09/2016 Put 3.210 0.240 0.240 0.000   0 0.250
QANV78 29/09/2016 Call 3.310 0.360 0.360 0.000   400 0.340
QANV88 29/09/2016 Put 3.310 0.285 0.285 0.000   0 0.295
QANEO8 29/09/2016 Call 3.410 0.310 0.310 0.000   0 0.295
QANEP8 29/09/2016 Put 3.410 0.330 0.330 0.000   0 0.350
QANV38 29/09/2016 Call 3.510 0.265 0.265 0.000   0 0.250
QANV48 29/09/2016 Put 3.510 0.385 0.385 0.000   3,350 0.405
QANES8 29/09/2016 Call 3.610 0.000 0.000 0.000   110 0.210
QANET8 29/09/2016 Put 3.610 0.000 0.000 0.000   0 0.465
QANV58 29/09/2016 Call 3.710 0.190 0.190 0.000   0 0.175
QANV68 29/09/2016 Put 3.710 0.510 0.510 0.000   0 0.530
QANEG8 29/09/2016 Call 3.810 0.155 0.155 0.000   0 0.145
QANEH8 29/09/2016 Put 3.810 0.575 0.575 0.000   0 0.600
QANV18 29/09/2016 Call 3.910 0.130 0.130 0.000   100 0.120
QANV28 29/09/2016 Put 3.910 0.650 0.650 0.000   25 0.675
QANF48 29/09/2016 Call 4.010 0.105 0.105 0.000   0 0.095
QANF58 29/09/2016 Put 4.010 0.725 0.725 0.000   0 0.755
QANUU8 29/09/2016 Call 4.110 0.090 0.090 0.000   0 0.080
QANUV8 29/09/2016 Put 4.110 0.810 0.810 0.000   0 0.835
QANI58 29/09/2016 Call 4.210 0.070 0.070 0.000   0 0.065
QANI68 29/09/2016 Put 4.210 0.890 0.890 0.000   0 0.925
QANUW8 29/09/2016 Call 4.310 0.060 0.060 0.000   0 0.055
QANUX8 29/09/2016 Put 4.310 0.980 0.980 0.000   0 1.010
QANLK8 29/09/2016 Call 4.410 0.050 0.050 0.000   0 0.045
QANLL8 29/09/2016 Put 4.410 1.070 1.070 0.000   0 1.105
QANUS8 29/09/2016 Call 4.510 0.040 0.040 0.000   0 0.035
QANUT8 29/09/2016 Put 4.510 1.160 1.160 0.000   0 1.195
QANR48 29/09/2016 Call 4.610 0.030 0.030 0.000   0 0.030
QANR58 29/09/2016 Put 4.610 1.255 1.255 0.000   0 1.290
QANWF8 29/09/2016 Call 4.710 0.025 0.025 0.000   4,040 0.025
QANWG8 29/09/2016 Put 4.710 1.305 1.375 0.000   4,350 1.390
QANBL9 29/09/2016 Call 4.810 0.020 0.020 0.000   0 0.020
QANBM9 29/09/2016 Put 4.810 1.455 1.455 0.000   0 1.490
QANGV9 29/09/2016 Call 4.910 0.020 0.020 0.000   0 0.015
QANGW9 29/09/2016 Put 4.910 1.555 1.555 0.000   0 1.590
QANLA9 27/10/2016 Call 0.010 3.380 3.380 0.000   0 3.345
QANLB9 27/10/2016 Call 2.500 0.945 0.945 0.000   0 0.915
QANLC9 27/10/2016 Put 2.500 0.060 0.060 0.000   0 0.065
QANKV9 27/10/2016 Call 2.600 0.865 0.865 0.000   0 0.835
QANKW9 27/10/2016 Put 2.600 0.080 0.080 0.000   0 0.085
QANKL9 27/10/2016 Call 2.700 0.785 0.785 0.000   0 0.760
QANKM9 27/10/2016 Put 2.700 0.100 0.100 0.000   0 0.105
QANL69 27/10/2016 Call 2.800 0.710 0.710 0.000   0 0.680
QANL79 27/10/2016 Put 2.800 0.125 0.125 0.000   0 0.130
QANKF9 27/10/2016 Call 2.900 0.640 0.640 0.000   0 0.610
QANKG9 27/10/2016 Put 2.900 0.150 0.150 0.000   0 0.160
QANKX9 27/10/2016 Call 3.000 0.570 0.570 0.000   0 0.545
QANKY9 27/10/2016 Put 3.000 0.180 0.180 0.000   0 0.190
QANKH9 27/10/2016 Call 3.100 0.505 0.505 0.000   0 0.485
QANKI9 27/10/2016 Put 3.100 0.000 0.000 0.000   0 0.230
QANKT9 27/10/2016 Call 3.200 0.445 0.445 0.000   0 0.425
QANKU9 27/10/2016 Put 3.200 0.255 0.255 0.000   0 0.270
QANKJ9 27/10/2016 Call 3.300 0.390 0.390 0.000   0 0.370
QANKK9 27/10/2016 Put 3.300 0.300 0.300 0.000   30 0.315
QANKZ9 27/10/2016 Call 3.400 0.340 0.340 0.000   0 0.325
QANL19 27/10/2016 Put 3.400 0.350 0.350 0.000   0 0.365
QANKN9 27/10/2016 Call 3.500 0.295 0.295 0.000   0 0.275
QANKO9 27/10/2016 Put 3.500 0.400 0.400 0.000   0 0.420
QANL89 27/10/2016 Call 3.600 0.000 0.000 0.000   0 0.235
QANL99 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.480
QANKR9 27/10/2016 Call 3.700 0.215 0.215 0.000   0 0.200
QANKS9 27/10/2016 Put 3.700 0.520 0.520 0.000   0 0.545
QANL29 27/10/2016 Call 3.800 0.180 0.180 0.000   0 0.170
QANL39 27/10/2016 Put 3.800 0.590 0.590 0.000   0 0.615
QANKP9 27/10/2016 Call 3.900 0.150 0.150 0.000   0 0.140
QANKQ9 27/10/2016 Put 3.900 0.660 0.660 0.000   0 0.685
QANL49 27/10/2016 Call 4.000 0.130 0.130 0.000   0 0.120
QANL59 27/10/2016 Put 4.000 0.740 0.740 0.000   0 0.765
QANZV8 22/12/2016 Call 0.010 3.395 3.395 0.000   250 3.360
QANV49 22/12/2016 Call 1.000 2.370 2.370 0.000   88 2.335
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 2.270 2.270 0.000   50 2.240
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 2.175 2.175 0.000   0 2.140
QANV79 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 1.980 1.980 0.000   80 1.945
QANVB9 22/12/2016 Put 1.400 0.002 0.002 0.000   0 0.002
QANVK9 22/12/2016 Call 1.500 1.885 1.885 0.000   111 1.850
QANVL9 22/12/2016 Put 1.500 0.003 0.003 0.000   0 0.004
QANXI8 22/12/2016 Call 1.600 1.785 1.785 0.000   0 1.755
QANXJ8 22/12/2016 Put 1.600 0.005 0.005 0.000   0 0.006
QANXL8 22/12/2016 Call 1.800 1.595 1.595 0.000   0 1.560
QANXK8 22/12/2016 Put 1.800 0.010 0.010 0.000   0 0.015
QANXM8 22/12/2016 Call 2.000 1.410 1.410 0.000   0 1.375
QANXN8 22/12/2016 Put 2.000 0.025 0.025 0.000   0 0.025
QANQ78 22/12/2016 Call 2.200 1.225 1.225 0.000   0 1.190
QANQ88 22/12/2016 Put 2.200 0.045 0.045 0.000   0 0.045
QANPL8 22/12/2016 Call 2.410 1.045 1.045 0.000   30 1.010
QANPM8 22/12/2016 Put 2.410 0.070 0.070 0.000   0 0.075
QANK59 22/12/2016 Call 2.510 0.960 0.960 0.000   0 0.925
QANK69 22/12/2016 Put 2.510 0.090 0.090 0.000   0 0.095
QANPP8 22/12/2016 Call 2.610 0.880 0.880 0.000   0 0.845
QANPQ8 22/12/2016 Put 2.610 0.110 0.110 0.000   0 0.115
QANJG9 22/12/2016 Call 2.710 0.805 0.805 0.000   0 0.775
QANJJ9 22/12/2016 Put 2.710 0.135 0.135 0.000   0 0.140
QANPN8 22/12/2016 Call 2.810 0.730 0.730 0.000   0 0.700
QANPO8 22/12/2016 Put 2.810 0.160 0.160 0.000   100 0.170
QANI69 22/12/2016 Call 2.910 0.660 0.660 0.000   0 0.635
QANI79 22/12/2016 Put 2.910 0.190 0.190 0.000   0 0.200
QANPT8 22/12/2016 Call 3.010 0.595 0.595 0.000   0 0.575
QANPU8 22/12/2016 Put 3.010 0.225 0.225 0.000   200 0.235
QANBS9 22/12/2016 Call 3.110 0.535 0.535 0.000   0 0.515
QANBT9 22/12/2016 Put 3.110 0.260 0.260 0.000   100 0.270
QANPR8 22/12/2016 Call 3.210 0.480 0.480 0.000   0 0.460
QANPS8 22/12/2016 Put 3.210 0.305 0.305 0.000   110 0.315
QANZ78 22/12/2016 Call 3.310 0.000 0.000 0.440 57 0 0.405
QANZ88 22/12/2016 Put 3.310 0.350 0.350 0.000   0 0.365
QANP38 22/12/2016 Call 3.410 0.380 0.380 0.000   200 0.360
QANP48 22/12/2016 Put 3.410 0.400 0.400 0.000   0 0.420
QANZB8 22/12/2016 Call 3.510 0.335 0.335 0.000   1,153 0.315
QANZC8 22/12/2016 Put 3.510 0.455 0.455 0.000   100 0.475
QANP98 22/12/2016 Call 3.610 0.290 0.290 0.000   0 0.275
QANPK8 22/12/2016 Put 3.610 0.515 0.515 0.000   0 0.535
QANZ38 22/12/2016 Call 3.710 0.255 0.255 0.000   50 0.240
QANZ48 22/12/2016 Put 3.710 0.580 0.580 0.000   30 0.600
QANP78 22/12/2016 Call 3.810 0.220 0.220 0.000   15 0.210
QANP88 22/12/2016 Put 3.810 0.645 0.645 0.000   100 0.670
QANZ18 22/12/2016 Call 3.910 0.195 0.195 0.000   0 0.180
QANZ28 22/12/2016 Put 3.910 0.720 0.720 0.000   100 0.740
QANP58 22/12/2016 Call 4.010 0.165 0.165 0.000   445 0.155
QANP68 22/12/2016 Put 4.010 0.790 0.790 0.000   277 0.815
QANZ58 22/12/2016 Call 4.110 0.145 0.145 0.000   516 0.135
QANZ68 22/12/2016 Put 4.110 0.870 0.870 0.000   1,000 0.895
QANQF8 22/12/2016 Call 4.210 0.125 0.125 0.000   110 0.115
QANQG8 22/12/2016 Put 4.210 0.950 0.950 0.000   0 0.975
QANZ98 22/12/2016 Call 4.310 0.110 0.110 0.000   0 0.100
QANZA8 22/12/2016 Put 4.310 1.030 1.030 0.000   0 1.060
QANQH8 22/12/2016 Call 4.410 0.090 0.090 0.000   0 0.085
QANQI8 22/12/2016 Put 4.410 1.115 1.115 0.000   0 1.145
QANYX8 22/12/2016 Call 4.510 0.080 0.080 0.000   0 0.075
QANYZ8 22/12/2016 Put 4.510 1.205 1.205 0.000   0 1.235
QANR68 22/12/2016 Call 4.610 0.070 0.070 0.000   691 0.065
QANR78 22/12/2016 Put 4.610 1.295 1.295 0.000   0 1.325
QANB29 22/12/2016 Call 4.710 0.060 0.060 0.000   0 0.055
QANB39 22/12/2016 Put 4.710 1.385 1.385 0.000   0 1.415
QANVY8 22/12/2016 Call 4.810 0.050 0.050 0.000   0 0.045
QANVZ8 22/12/2016 Put 4.810 1.480 1.480 0.000   0 1.510
QANGX9 22/12/2016 Call 4.910 0.040 0.040 0.000   0 0.040
QANGY9 22/12/2016 Put 4.910 1.570 1.570 0.000   0 1.605
QANG69 30/03/2017 Call 0.010 3.410 3.410 0.000   0 3.375
QANK79 30/03/2017 Call 2.510 0.980 0.980 0.000   0 0.950
QANK89 30/03/2017 Put 2.510 0.130 0.130 0.000   0 0.135
QANK99 30/03/2017 Call 2.610 0.905 0.905 0.000   0 0.880
QANKA9 30/03/2017 Put 2.610 0.155 0.155 0.000   0 0.160
QANJK9 30/03/2017 Call 2.710 0.835 0.835 0.000   0 0.805
QANJL9 30/03/2017 Put 2.710 0.180 0.180 0.000   0 0.190
QANVS8 30/03/2017 Call 2.810 0.765 0.765 0.000   0 0.740
QANVT8 30/03/2017 Put 2.810 0.215 0.215 0.000   0 0.220
QANIF9 30/03/2017 Call 2.910 0.705 0.705 0.000   0 0.680
QANIG9 30/03/2017 Put 2.910 0.250 0.250 0.000   0 0.260
QANVD8 30/03/2017 Call 3.010 0.645 0.645 0.000   0 0.620
QANVE8 30/03/2017 Put 3.010 0.290 0.290 0.000   0 0.295
QANI89 30/03/2017 Call 3.110 0.585 0.585 0.000   0 0.565
QANI99 30/03/2017 Put 3.110 0.330 0.330 0.000   0 0.340
QANV98 30/03/2017 Call 3.210 0.535 0.535 0.000   0 0.515
QANVA8 30/03/2017 Put 3.210 0.375 0.375 0.000   0 0.385
QANG79 30/03/2017 Call 3.310 0.485 0.485 0.000   0 0.465
QANG89 30/03/2017 Put 3.310 0.425 0.425 0.000   0 0.435
QANVF8 30/03/2017 Call 3.410 0.440 0.440 0.000   0 0.420
QANVG8 30/03/2017 Put 3.410 0.480 0.480 0.000   0 0.490
QANFF9 30/03/2017 Call 3.510 0.395 0.395 0.000   0 0.380
QANFG9 30/03/2017 Put 3.510 0.535 0.535 0.000   0 0.550
QANVJ8 30/03/2017 Call 3.610 0.355 0.355 0.000   0 0.340
QANVK8 30/03/2017 Put 3.610 0.595 0.595 0.000   0 0.610
QANFJ9 30/03/2017 Call 3.710 0.320 0.320 0.000   0 0.305
QANFK9 30/03/2017 Put 3.710 0.660 0.660 0.000   0 0.675
QANVN8 30/03/2017 Call 3.810 0.280 0.280 0.000   0 0.270
QANVO8 30/03/2017 Put 3.810 0.725 0.725 0.000   0 0.740
QANF89 30/03/2017 Call 3.910 0.255 0.255 0.000   0 0.240
QANF99 30/03/2017 Put 3.910 0.790 0.790 0.000   0 0.815
QANVP8 30/03/2017 Call 4.010 0.225 0.225 0.000   0 0.210
QANVQ8 30/03/2017 Put 4.010 0.865 0.865 0.000   0 0.885
QANF69 30/03/2017 Call 4.110 0.200 0.200 0.000   0 0.185
QANF79 30/03/2017 Put 4.110 0.935 0.935 0.000   0 0.960
QANVB8 30/03/2017 Call 4.210 0.175 0.175 0.000   0 0.165
QANVC8 30/03/2017 Put 4.210 1.010 1.010 0.000   0 1.035
QANF49 30/03/2017 Call 4.310 0.155 0.155 0.000   0 0.145
QANF59 30/03/2017 Put 4.310 1.090 1.090 0.000   0 1.115
QANVH8 30/03/2017 Call 4.410 0.140 0.140 0.000   0 0.130
QANVI8 30/03/2017 Put 4.410 1.165 1.165 0.000   262 1.195
QANFH9 30/03/2017 Call 4.510 0.125 0.125 0.000   0 0.115
QANFI9 30/03/2017 Put 4.510 1.250 1.250 0.000   0 1.275
QANVL8 30/03/2017 Call 4.610 0.110 0.110 0.000   0 0.105
QANVM8 30/03/2017 Put 4.610 1.330 1.330 0.000   0 1.360
QANFL9 30/03/2017 Call 4.710 0.100 0.100 0.000   0 0.095
QANFM9 30/03/2017 Put 4.710 1.415 1.415 0.000   0 1.445
QANW18 30/03/2017 Call 4.810 0.090 0.090 0.000   0 0.085
QANW28 30/03/2017 Put 4.810 1.500 1.500 0.000   0 1.535
QANGZ9 30/03/2017 Call 4.910 0.080 0.080 0.000   0 0.075
QANI19 30/03/2017 Put 4.910 1.585 1.585 0.000   0 1.620
QANBO9 30/03/2017 Call 5.010 0.075 0.075 0.000   0 0.070
QANBP9 30/03/2017 Put 5.010 1.675 1.675 0.000   0 1.705
QANKB9 29/06/2017 Call 2.400 1.115 1.115 0.000   0 1.090
QANKC9 29/06/2017 Put 2.400 0.135 0.135 0.000   0 0.140
QANIZ9 29/06/2017 Call 2.600 0.970 0.970 0.000   0 0.940
QANJ19 29/06/2017 Put 2.600 0.185 0.185 0.000   0 0.190
QANIH9 29/06/2017 Call 2.800 0.835 0.835 0.000   0 0.810
QANII9 29/06/2017 Put 2.800 0.245 0.245 0.000   0 0.255
QANZW8 29/06/2017 Call 3.000 0.710 0.710 0.000   0 0.690
QANZX8 29/06/2017 Put 3.000 0.325 0.325 0.000   0 0.330
QANZJ8 29/06/2017 Call 3.200 0.600 0.600 0.000   0 0.580
QANZK8 29/06/2017 Put 3.200 0.410 0.410 0.000   0 0.420
QANZH8 29/06/2017 Call 3.400 0.500 0.500 0.000   150 0.485
QANZI8 29/06/2017 Put 3.400 0.510 0.510 0.000   0 0.520
QANZP8 29/06/2017 Call 3.600 0.415 0.415 0.000   0 0.400
QANZQ8 29/06/2017 Put 3.600 0.620 0.620 0.000   0 0.635
QANZL8 29/06/2017 Call 3.800 0.345 0.345 0.000   150 0.325
QANZM8 29/06/2017 Put 3.800 0.750 0.750 0.000   0 0.765
QANZR8 29/06/2017 Call 4.000 0.280 0.280 0.000   0 0.270
QANZS8 29/06/2017 Put 4.000 0.885 0.885 0.000   0 0.900
QANZD8 29/06/2017 Call 4.200 0.230 0.230 0.000   0 0.220
QANZE8 29/06/2017 Put 4.200 1.030 1.030 0.000   0 1.050
QANZF8 29/06/2017 Call 4.400 0.185 0.185 0.000   20 0.175
QANZG8 29/06/2017 Put 4.400 1.185 1.185 0.000   0 1.205
QANZN8 29/06/2017 Call 4.600 0.150 0.150 0.000   0 0.145
QANZO8 29/06/2017 Put 4.600 1.350 1.350 0.000   0 1.370
QANZT8 29/06/2017 Call 4.800 0.120 0.120 0.000   0 0.115
QANZU8 29/06/2017 Put 4.800 1.520 1.520 0.000   0 1.545
QANBQ9 29/06/2017 Call 5.000 0.100 0.100 0.000   0 0.095
QANBR9 29/06/2017 Put 5.000 1.700 1.700 0.000   0 1.725
QANKD9 28/09/2017 Call 2.400 1.140 1.140 0.000   0 1.110
QANKE9 28/09/2017 Put 2.400 0.170 0.170 0.000   0 0.175
QANJ29 28/09/2017 Call 2.600 0.995 0.995 0.000   0 0.970
QANJ39 28/09/2017 Put 2.600 0.225 0.225 0.000   0 0.230
QANIJ9 28/09/2017 Call 2.800 0.870 0.870 0.000   0 0.845
QANIK9 28/09/2017 Put 2.800 0.290 0.290 0.000   0 0.295
QANIL9 28/09/2017 Call 3.000 0.750 0.750 0.000   0 0.730
QANIM9 28/09/2017 Put 3.000 0.370 0.370 0.000   0 0.375
QANFX9 28/09/2017 Call 3.200 0.645 0.645 0.000   0 0.625
QANFY9 28/09/2017 Put 3.200 0.460 0.460 0.000   0 0.470
QANFP9 28/09/2017 Call 3.400 0.550 0.550 0.000   30 0.530
QANFQ9 28/09/2017 Put 3.400 0.560 0.560 0.000   0 0.570
QANG29 28/09/2017 Call 3.600 0.465 0.465 0.000   40 0.450
QANG39 28/09/2017 Put 3.600 0.675 0.675 0.000   0 0.685
QANFV9 28/09/2017 Call 3.800 0.395 0.395 0.000   0 0.380
QANFW9 28/09/2017 Put 3.800 0.795 0.795 0.000   0 0.810
QANFZ9 28/09/2017 Call 4.000 0.330 0.330 0.000   0 0.315
QANG19 28/09/2017 Put 4.000 0.930 0.930 0.000   0 0.945
QANFR9 28/09/2017 Call 4.200 0.275 0.275 0.000   49 0.265
QANFS9 28/09/2017 Put 4.200 1.070 1.070 0.000   0 1.090
QANG49 28/09/2017 Call 4.400 0.230 0.230 0.000   0 0.220
QANG59 28/09/2017 Put 4.400 1.220 1.220 0.000   0 1.240
QANFT9 28/09/2017 Call 4.600 0.190 0.190 0.000   0 0.185
QANFU9 28/09/2017 Put 4.600 1.380 1.380 0.000   0 1.400
QANFN9 28/09/2017 Call 4.800 0.160 0.160 0.000   0 0.155
QANFO9 28/09/2017 Put 4.800 1.545 1.545 0.000   0 1.570
QANG99 28/09/2017 Call 5.000 0.135 0.135 0.000   0 0.130
QANGK9 28/09/2017 Put 5.000 1.720 1.720 0.000   0 1.745

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.