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 3.830 Down -0.030 3.810 3.830 3.880 3.890 3.785 6,264,815 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
QANUH8 25/02/2016 Call 0.010 3.825 3.825 0.000   75 3.825
QANUK8 25/02/2016 Call 2.710 1.130 1.130 0.000   0 1.130
QANUL8 25/02/2016 Put 2.710 0.000 0.000 0.000   0 0.000
QANU58 25/02/2016 Call 2.810 1.030 1.030 0.000   0 1.030
QANU68 25/02/2016 Put 2.810 0.000 0.000 0.000   0 0.000
QANTU8 25/02/2016 Call 2.910 0.930 0.930 0.000   0 0.930
QANTV8 25/02/2016 Put 2.910 0.000 0.000 0.000   0 0.000
QANU78 25/02/2016 Call 3.010 0.830 0.830 0.000   0 0.830
QANU88 25/02/2016 Put 3.010 0.001 0.001 0.000   0 0.001
QANTQ8 25/02/2016 Call 3.110 0.730 0.730 0.000   0 0.730
QANTR8 25/02/2016 Put 3.110 0.003 0.003 0.000   0 0.003
QANUF8 25/02/2016 Call 3.210 0.635 0.635 0.000   0 0.635
QANUG8 25/02/2016 Put 3.210 0.006 0.006 0.000   100 0.006
QANTS8 25/02/2016 Call 3.310 0.540 0.540 0.000   0 0.540
QANTT8 25/02/2016 Put 3.310 0.010 0.010 0.015 3,074 3,074 0.010
QANU98 25/02/2016 Call 3.410 0.450 0.450 0.000   0 0.450
QANUA8 25/02/2016 Put 3.410 0.020 0.020 0.000   250 0.020
QANTY8 25/02/2016 Call 3.510 0.360 0.360 0.000   0 0.360
QANTZ8 25/02/2016 Put 3.510 0.030 0.030 0.000   40 0.030
QANUB8 25/02/2016 Call 3.610 0.280 0.280 0.000   0 0.280
QANUC8 25/02/2016 Put 3.610 0.050 0.050 0.000   2,840 0.050
QANU18 25/02/2016 Call 3.710 0.210 0.210 0.180 100 100 0.210
QANU28 25/02/2016 Put 3.710 0.080 0.080 0.000   540 0.080
QANUD8 25/02/2016 Call 3.810 0.150 0.150 0.000   4,632 0.150
QANUE8 25/02/2016 Put 3.810 0.120 0.120 0.000   400 0.120
QANTW8 25/02/2016 Call 3.910 0.100 0.100 0.000   10,939 0.100
QANTX8 25/02/2016 Put 3.910 0.175 0.175 0.000   5,553 0.175
QANU38 25/02/2016 Call 4.010 0.070 0.070 0.055 100 4,285 0.070
QANU48 25/02/2016 Put 4.010 0.240 0.240 0.000   400 0.240
QANTM8 25/02/2016 Call 4.110 0.040 0.040 0.035 100 1,502 0.040
QANTN8 25/02/2016 Put 4.110 0.315 0.315 0.000   40 0.315
QANTO8 25/02/2016 Call 4.210 0.025 0.025 0.000   14,776 0.025
QANTP8 25/02/2016 Put 4.210 0.400 0.400 0.000   0 0.400
QANUM8 25/02/2016 Call 4.310 0.015 0.015 0.000   0 0.015
QANUN8 25/02/2016 Put 4.310 0.490 0.490 0.000   0 0.490
QANUO8 25/02/2016 Call 4.410 0.008 0.008 0.000   100 0.008
QANUP8 25/02/2016 Put 4.410 0.580 0.580 0.000   0 0.580
QANUQ8 25/02/2016 Call 4.510 0.005 0.005 0.000   0 0.005
QANUR8 25/02/2016 Put 4.510 0.680 0.680 0.000   0 0.680
QANVU8 25/02/2016 Call 4.610 0.002 0.002 0.000   0 0.002
QANVV8 25/02/2016 Put 4.610 0.780 0.780 0.000   0 0.780
QANW98 25/02/2016 Call 4.710 0.001 0.001 0.000   0 0.001
QANWA8 25/02/2016 Put 4.710 0.880 0.880 0.000   0 0.880
QANB69 25/02/2016 Call 4.810 0.001 0.001 0.000   0 0.001
QANB79 25/02/2016 Put 4.810 0.980 0.980 0.000   0 0.980
QANEY8 23/03/2016 Call 0.010 3.830 3.830 0.000   96,108 3.830
QANL87 23/03/2016 Call 0.900 2.935 2.935 0.000   0 2.935
QANL97 23/03/2016 Put 0.900 0.000 0.000 0.000   0 0.000
QANKI7 23/03/2016 Call 1.000 2.835 2.835 0.000   0 2.835
QANKJ7 23/03/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANKQ7 23/03/2016 Call 1.100 2.735 2.735 0.000   0 2.735
QANKR7 23/03/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANKK7 23/03/2016 Call 1.200 2.635 2.635 0.000   0 2.635
QANKL7 23/03/2016 Put 1.200 0.000 0.000 0.000   0 0.000
QANKM7 23/03/2016 Call 1.300 2.535 2.535 0.000   0 2.535
QANKN7 23/03/2016 Put 1.300 0.000 0.000 0.000   0 0.000
QANKG7 23/03/2016 Call 1.400 2.435 2.435 0.000   0 2.435
QANKH7 23/03/2016 Put 1.400 0.000 0.000 0.000   0 0.000
QANKO7 23/03/2016 Call 1.500 2.335 2.335 0.000   0 2.335
QANKP7 23/03/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANKW7 23/03/2016 Call 1.600 2.235 2.235 0.000   0 2.235
QANKX7 23/03/2016 Put 1.600 0.000 0.000 0.000   0 0.000
QANKS7 23/03/2016 Call 1.700 2.135 2.135 0.000   0 2.135
QANKT7 23/03/2016 Put 1.700 0.000 0.000 0.000   56 0.000
QANKU7 23/03/2016 Call 1.800 2.035 2.035 0.000   0 2.035
QANKV7 23/03/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANLC7 23/03/2016 Call 1.900 1.940 1.940 0.000   0 1.940
QANLD7 23/03/2016 Put 1.900 0.000 0.000 0.000   0 0.000
QANLG7 23/03/2016 Call 2.000 1.840 1.840 0.000   200 1.840
QANLH7 23/03/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANN47 23/03/2016 Call 2.200 1.640 1.640 0.000   0 1.640
QANN57 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.000
QANE78 23/03/2016 Call 2.310 1.530 1.530 0.000   0 1.530
QANE88 23/03/2016 Put 2.310 0.000 0.000 0.000   0 0.000
QANNY7 23/03/2016 Call 2.410 1.430 1.430 0.000   0 1.430
QANNZ7 23/03/2016 Put 2.410 0.000 0.000 0.000   638 0.000
QANE98 23/03/2016 Call 2.510 1.335 1.335 0.000   0 1.335
QANEF8 23/03/2016 Put 2.510 0.000 0.000 0.000   0 0.000
QANUJ8 23/03/2016 Call 2.520 1.325 1.325 0.000   60 1.325
QANUI8 23/03/2016 Put 2.520 0.000 0.000 0.000   0 0.000
QANRR7 23/03/2016 Call 2.610 1.235 1.235 0.000   0 1.235
QANRS7 23/03/2016 Put 2.610 0.001 0.001 0.000   537 0.001
QANE58 23/03/2016 Call 2.710 1.140 1.140 0.000   0 1.140
QANE68 23/03/2016 Put 2.710 0.002 0.002 0.000   258 0.002
QANSY7 23/03/2016 Call 2.810 1.040 1.040 0.000   0 1.040
QANSZ7 23/03/2016 Put 2.810 0.004 0.004 0.000   0 0.004
QANE38 23/03/2016 Call 2.910 0.945 0.945 0.000   0 0.945
QANE48 23/03/2016 Put 2.910 0.007 0.007 0.000   582 0.007
QANTP7 23/03/2016 Call 3.010 0.850 0.850 0.000   463 0.850
QANTQ7 23/03/2016 Put 3.010 0.010 0.010 0.000   424 0.010
QANE18 23/03/2016 Call 3.110 0.760 0.760 0.000   0 0.760
QANE28 23/03/2016 Put 3.110 0.020 0.020 0.000   289 0.020
QANV77 23/03/2016 Call 3.210 0.665 0.665 0.000   400 0.665
QANV87 23/03/2016 Put 3.210 0.030 0.030 0.000   0 0.030
QANDY8 23/03/2016 Call 3.310 0.580 0.580 0.000   0 0.580
QANDZ8 23/03/2016 Put 3.310 0.040 0.040 0.000   319 0.040
QANWV7 23/03/2016 Call 3.410 0.490 0.490 0.000   0 0.490
QANWW7 23/03/2016 Put 3.410 0.060 0.060 0.000   250 0.060
QANDW8 23/03/2016 Call 3.510 0.410 0.410 0.000   100 0.410
QANDX8 23/03/2016 Put 3.510 0.080 0.080 0.080 50 3,350 0.080
QANZ67 23/03/2016 Call 3.610 0.340 0.340 0.000   600 0.340
QANZ77 23/03/2016 Put 3.610 0.110 0.110 0.000   202 0.110
QANEZ8 23/03/2016 Call 3.710 0.270 0.270 0.000   140 0.270
QANF18 23/03/2016 Put 3.710 0.145 0.145 0.000   582 0.145
QANCF8 23/03/2016 Call 3.810 0.210 0.210 0.000   140 0.210
QANCG8 23/03/2016 Put 3.810 0.190 0.190 0.000   709 0.190
QANFP8 23/03/2016 Call 3.910 0.160 0.160 0.000   700 0.160
QANFQ8 23/03/2016 Put 3.910 0.245 0.245 0.000   164 0.245
QANI18 23/03/2016 Call 4.010 0.120 0.120 0.110 2,000 2,521 0.120
QANI28 23/03/2016 Put 4.010 0.305 0.305 0.000   420 0.305
QANIQ8 23/03/2016 Call 4.110 0.085 0.085 0.000   16 0.085
QANIR8 23/03/2016 Put 4.110 0.375 0.375 0.000   79 0.375
QANLG8 23/03/2016 Call 4.210 0.060 0.060 0.000   12,929 0.060
QANLH8 23/03/2016 Put 4.210 0.450 0.450 0.000   0 0.450
QANLE8 23/03/2016 Call 4.310 0.040 0.040 0.000   60 0.040
QANLF8 23/03/2016 Put 4.310 0.535 0.535 0.000   100 0.535
QANM28 23/03/2016 Call 4.410 0.030 0.030 0.000   0 0.030
QANM38 23/03/2016 Put 4.410 0.620 0.620 0.000   0 0.620
QANQC8 23/03/2016 Call 4.420 0.030 0.030 0.000   100 0.030
QANQB8 23/03/2016 Put 4.420 0.630 0.630 0.000   0 0.630
QANQZ8 23/03/2016 Call 4.510 0.020 0.020 0.000   1,000 0.020
QANR18 23/03/2016 Put 4.510 0.715 0.715 0.000   3,350 0.715
QANST8 23/03/2016 Call 4.610 0.015 0.015 0.000   0 0.015
QANSU8 23/03/2016 Put 4.610 0.810 0.810 0.000   0 0.810
QANWB8 23/03/2016 Call 4.710 0.009 0.009 0.000   0 0.009
QANWC8 23/03/2016 Put 4.710 0.900 0.900 0.000   0 0.900
QANB89 23/03/2016 Call 4.810 0.006 0.006 0.000   0 0.006
QANB99 23/03/2016 Put 4.810 0.985 0.985 0.000   0 0.985
QANXC8 28/04/2016 Call 0.010 3.840 3.840 0.000   50 3.840
QANXS8 28/04/2016 Call 2.900 0.975 0.975 0.000   0 0.975
QANXT8 28/04/2016 Put 2.900 0.020 0.020 0.000   0 0.020
QANXO8 28/04/2016 Call 3.000 0.880 0.880 0.000   0 0.880
QANXP8 28/04/2016 Put 3.000 0.030 0.030 0.000   0 0.030
QANXG8 28/04/2016 Call 3.100 0.790 0.790 0.000   0 0.790
QANXH8 28/04/2016 Put 3.100 0.040 0.040 0.000   0 0.040
QANXD8 28/04/2016 Call 3.200 0.705 0.705 0.000   0 0.705
QANXF8 28/04/2016 Put 3.200 0.055 0.055 0.000   0 0.055
QANXA8 28/04/2016 Call 3.300 0.620 0.620 0.000   0 0.620
QANXB8 28/04/2016 Put 3.300 0.075 0.075 0.000   0 0.075
QANXQ8 28/04/2016 Call 3.310 0.615 0.615 0.000   0 0.615
QANXR8 28/04/2016 Put 3.310 0.075 0.075 0.000   225 0.075
QANWP8 28/04/2016 Call 3.400 0.540 0.540 0.000   0 0.540
QANWQ8 28/04/2016 Put 3.400 0.095 0.095 0.000   0 0.095
QANX48 28/04/2016 Call 3.500 0.465 0.465 0.000   0 0.465
QANX58 28/04/2016 Put 3.500 0.120 0.120 0.000   163 0.120
QANX88 28/04/2016 Call 3.600 0.395 0.395 0.000   0 0.395
QANX98 28/04/2016 Put 3.600 0.150 0.150 0.000   0 0.150
QANWJ8 28/04/2016 Call 3.700 0.330 0.330 0.000   0 0.330
QANWK8 28/04/2016 Put 3.700 0.190 0.190 0.000   1,000 0.190
QANX28 28/04/2016 Call 3.800 0.270 0.270 0.270 60 60 0.270
QANX38 28/04/2016 Put 3.800 0.230 0.230 0.000   256 0.230
QANWN8 28/04/2016 Call 3.900 0.220 0.220 0.000   0 0.220
QANWO8 28/04/2016 Put 3.900 0.285 0.285 0.000   0 0.285
QANWX8 28/04/2016 Call 4.000 0.180 0.180 0.000   2,830 0.180
QANWY8 28/04/2016 Put 4.000 0.345 0.345 0.000   100 0.345
QANWT8 28/04/2016 Call 4.100 0.140 0.140 0.000   250 0.140
QANWU8 28/04/2016 Put 4.100 0.410 0.410 0.000   0 0.410
QANWV8 28/04/2016 Call 4.200 0.110 0.110 0.000   20 0.110
QANWW8 28/04/2016 Put 4.200 0.485 0.485 0.000   0 0.485
QANWR8 28/04/2016 Call 4.300 0.085 0.085 0.000   140 0.085
QANWS8 28/04/2016 Put 4.300 0.560 0.560 0.000   122 0.560
QANWZ8 28/04/2016 Call 4.400 0.065 0.065 0.000   250 0.065
QANX18 28/04/2016 Put 4.400 0.645 0.645 0.000   0 0.645
QANWL8 28/04/2016 Call 4.500 0.050 0.050 0.000   0 0.050
QANWM8 28/04/2016 Put 4.500 0.730 0.730 0.000   0 0.730
QANX68 28/04/2016 Call 4.600 0.040 0.040 0.000   0 0.040
QANX78 28/04/2016 Put 4.600 0.820 0.820 0.000   0 0.820
QANWH8 28/04/2016 Call 4.700 0.030 0.030 0.000   0 0.030
QANWI8 28/04/2016 Put 4.700 0.905 0.905 0.000   0 0.905
QANBF9 28/04/2016 Call 4.800 0.020 0.020 0.000   0 0.020
QANBG9 28/04/2016 Put 4.800 0.980 0.980 0.000   0 0.980
QANYQ8 26/05/2016 Call 0.010 3.845 3.845 0.000   0 3.845
QANXU8 26/05/2016 Call 2.900 0.990 0.990 0.000   0 0.990
QANXV8 26/05/2016 Put 2.900 0.030 0.030 0.000   0 0.030
QANYG8 26/05/2016 Call 3.000 0.900 0.900 0.000   0 0.900
QANYH8 26/05/2016 Put 3.000 0.045 0.045 0.000   0 0.045
QANXW8 26/05/2016 Call 3.100 0.810 0.810 0.000   0 0.810
QANXY8 26/05/2016 Put 3.100 0.055 0.055 0.000   0 0.055
QANYI8 26/05/2016 Call 3.200 0.725 0.725 0.000   0 0.725
QANYJ8 26/05/2016 Put 3.200 0.075 0.075 0.000   0 0.075
QANXZ8 26/05/2016 Call 3.300 0.645 0.645 0.000   0 0.645
QANY18 26/05/2016 Put 3.300 0.095 0.095 0.000   0 0.095
QANYE8 26/05/2016 Call 3.400 0.565 0.565 0.000   0 0.565
QANYF8 26/05/2016 Put 3.400 0.120 0.120 0.000   0 0.120
QANY48 26/05/2016 Call 3.500 0.495 0.495 0.000   0 0.495
QANY58 26/05/2016 Put 3.500 0.145 0.145 0.000   0 0.145
QANYK8 26/05/2016 Call 3.600 0.425 0.425 0.000   0 0.425
QANYL8 26/05/2016 Put 3.600 0.180 0.180 0.000   0 0.180
QANY28 26/05/2016 Call 3.700 0.365 0.365 0.000   0 0.365
QANY38 26/05/2016 Put 3.700 0.215 0.215 0.000   0 0.215
QANYC8 26/05/2016 Call 3.800 0.305 0.305 0.000   0 0.305
QANYD8 26/05/2016 Put 3.800 0.265 0.265 0.000   0 0.265
QANYA8 26/05/2016 Call 3.900 0.260 0.260 0.000   0 0.260
QANYB8 26/05/2016 Put 3.900 0.315 0.315 0.000   0 0.315
QANYM8 26/05/2016 Call 4.000 0.215 0.215 0.000   0 0.215
QANYN8 26/05/2016 Put 4.000 0.375 0.375 0.000   0 0.375
QANY88 26/05/2016 Call 4.100 0.175 0.175 0.000   10 0.175
QANY98 26/05/2016 Put 4.100 0.440 0.440 0.000   0 0.440
QANYO8 26/05/2016 Call 4.200 0.145 0.145 0.000   0 0.145
QANYP8 26/05/2016 Put 4.200 0.510 0.510 0.000   0 0.510
QANY68 26/05/2016 Call 4.300 0.120 0.120 0.000   400 0.120
QANY78 26/05/2016 Put 4.300 0.585 0.585 0.000   0 0.585
QANYT8 26/05/2016 Call 4.400 0.095 0.095 0.000   0 0.095
QANYU8 26/05/2016 Put 4.400 0.665 0.665 0.000   0 0.665
QANYR8 26/05/2016 Call 4.500 0.075 0.075 0.000   40 0.075
QANYS8 26/05/2016 Put 4.500 0.745 0.745 0.000   0 0.745
QANYV8 26/05/2016 Call 4.600 0.060 0.060 0.000   0 0.060
QANYW8 26/05/2016 Put 4.600 0.835 0.835 0.000   0 0.835
QANZY8 26/05/2016 Call 4.700 0.050 0.050 0.000   0 0.050
QANB19 26/05/2016 Put 4.700 0.915 0.915 0.000   0 0.915
QANBH9 26/05/2016 Call 4.800 0.040 0.040 0.000   0 0.040
QANBI9 26/05/2016 Put 4.800 0.990 0.990 0.000   0 0.990
QANPV8 23/06/2016 Call 0.010 3.855 3.855 0.000   0 3.855
QANJH9 23/06/2016 Call 1.100 2.740 2.740 0.000   60 2.740
QANJI9 23/06/2016 Put 1.100 0.000 0.000 0.000   600 0.000
QANJ99 23/06/2016 Call 1.500 2.350 2.350 0.000   0 2.350
QANJA9 23/06/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANVX7 23/06/2016 Call 1.700 2.155 2.155 0.000   0 2.155
QANVY7 23/06/2016 Put 1.700 0.000 0.000 0.000   0 0.000
QANVP7 23/06/2016 Call 1.800 2.060 2.060 0.000   0 2.060
QANVQ7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANVZ7 23/06/2016 Call 1.900 1.960 1.960 0.000   0 1.960
QANW17 23/06/2016 Put 1.900 0.001 0.001 0.000   0 0.001
QANVN7 23/06/2016 Call 2.000 1.860 1.860 0.000   0 1.860
QANVO7 23/06/2016 Put 2.000 0.001 0.001 0.000   0 0.001
QANVT7 23/06/2016 Call 2.200 1.660 1.660 0.000   0 1.660
QANVU7 23/06/2016 Put 2.200 0.004 0.004 0.000   44 0.004
QANQ58 23/06/2016 Call 2.310 1.550 1.550 0.000   0 1.550
QANQ68 23/06/2016 Put 2.310 0.006 0.006 0.000   0 0.006
QANVR7 23/06/2016 Call 2.410 1.450 1.450 0.000   0 1.450
QANVS7 23/06/2016 Put 2.410 0.010 0.010 0.000   0 0.010
QANNM8 23/06/2016 Call 2.510 1.350 1.350 0.000   0 1.350
QANNN8 23/06/2016 Put 2.510 0.015 0.015 0.000   0 0.015
QANW27 23/06/2016 Call 2.610 1.255 1.255 0.000   0 1.255
QANW37 23/06/2016 Put 2.610 0.020 0.020 0.000   0 0.020
QANNS8 23/06/2016 Call 2.710 1.155 1.155 0.000   0 1.155
QANNT8 23/06/2016 Put 2.710 0.030 0.030 0.000   0 0.030
QANW47 23/06/2016 Call 2.810 1.065 1.065 0.000   0 1.065
QANW57 23/06/2016 Put 2.810 0.040 0.040 0.000   0 0.040
QANNQ8 23/06/2016 Call 2.910 0.975 0.975 0.000   0 0.975
QANNR8 23/06/2016 Put 2.910 0.055 0.055 0.000   0 0.055
QANVV7 23/06/2016 Call 3.010 0.885 0.885 0.000   0 0.885
QANVW7 23/06/2016 Put 3.010 0.065 0.065 0.000   0 0.065
QANNU8 23/06/2016 Call 3.110 0.805 0.805 0.000   0 0.805
QANNV8 23/06/2016 Put 3.110 0.085 0.085 0.000   0 0.085
QANW77 23/06/2016 Call 3.210 0.725 0.725 0.000   200 0.725
QANW87 23/06/2016 Put 3.210 0.105 0.105 0.000   0 0.105
QANNO8 23/06/2016 Call 3.310 0.650 0.650 0.000   0 0.650
QANNP8 23/06/2016 Put 3.310 0.125 0.125 0.000   0 0.125
QANWX7 23/06/2016 Call 3.410 0.580 0.580 0.000   20 0.580
QANWY7 23/06/2016 Put 3.410 0.155 0.155 0.000   0 0.155
QANNY8 23/06/2016 Call 3.510 0.510 0.510 0.000   0 0.510
QANNZ8 23/06/2016 Put 3.510 0.180 0.180 0.000   1,522 0.180
QANZ87 23/06/2016 Call 3.610 0.450 0.450 0.000   0 0.450
QANZ97 23/06/2016 Put 3.610 0.220 0.220 0.000   0 0.220
QANP18 23/06/2016 Call 3.710 0.395 0.395 0.000   500 0.395
QANP28 23/06/2016 Put 3.710 0.260 0.260 0.000   0 0.260
QANCH8 23/06/2016 Call 3.810 0.340 0.340 0.000   0 0.340
QANCI8 23/06/2016 Put 3.810 0.305 0.305 0.000   0 0.305
QANNW8 23/06/2016 Call 3.910 0.295 0.295 0.000   0 0.295
QANNX8 23/06/2016 Put 3.910 0.355 0.355 0.000   0 0.355
QANF28 23/06/2016 Call 4.010 0.250 0.250 0.000   0 0.250
QANF38 23/06/2016 Put 4.010 0.410 0.410 0.000   0 0.410
QANQD8 23/06/2016 Call 4.110 0.215 0.215 0.000   0 0.215
QANQE8 23/06/2016 Put 4.110 0.475 0.475 0.000   0 0.475
QANI38 23/06/2016 Call 4.210 0.180 0.180 0.000   15 0.180
QANI48 23/06/2016 Put 4.210 0.545 0.545 0.000   0 0.545
QANQL8 23/06/2016 Call 4.310 0.150 0.150 0.000   0 0.150
QANQM8 23/06/2016 Put 4.310 0.620 0.620 0.000   0 0.620
QANLI8 23/06/2016 Call 4.410 0.125 0.125 0.000   0 0.125
QANLJ8 23/06/2016 Put 4.410 0.695 0.695 0.000   0 0.695
QANR28 23/06/2016 Call 4.510 0.100 0.100 0.000   150 0.100
QANR38 23/06/2016 Put 4.510 0.775 0.775 0.000   0 0.775
QANSV8 23/06/2016 Call 4.610 0.080 0.080 0.000   0 0.080
QANSW8 23/06/2016 Put 4.610 0.860 0.860 0.000   0 0.860
QANWD8 23/06/2016 Call 4.710 0.065 0.065 0.000   0 0.065
QANWE8 23/06/2016 Put 4.710 0.935 0.935 0.000   1,000 0.935
QANBJ9 23/06/2016 Call 4.810 0.050 0.050 0.000   0 0.050
QANBK9 23/06/2016 Put 4.810 1.005 1.005 0.000   0 1.005
QANCU9 28/07/2016 Call 0.010 3.865 3.865 0.000   0 3.865
QANBW9 28/07/2016 Call 3.100 0.835 0.835 0.000   0 0.835
QANBX9 28/07/2016 Put 3.100 0.105 0.105 0.000   0 0.105
QANCI9 28/07/2016 Call 3.200 0.765 0.765 0.000   0 0.765
QANCJ9 28/07/2016 Put 3.200 0.125 0.125 0.000   0 0.125
QANBU9 28/07/2016 Call 3.300 0.700 0.700 0.000   0 0.700
QANBV9 28/07/2016 Put 3.300 0.150 0.150 0.000   0 0.150
QANCG9 28/07/2016 Call 3.400 0.635 0.635 0.000   0 0.635
QANCH9 28/07/2016 Put 3.400 0.180 0.180 0.000   0 0.180
QANBY9 28/07/2016 Call 3.500 0.565 0.565 0.000   0 0.565
QANBZ9 28/07/2016 Put 3.500 0.210 0.210 0.000   0 0.210
QANCK9 28/07/2016 Call 3.600 0.500 0.500 0.000   0 0.500
QANCL9 28/07/2016 Put 3.600 0.245 0.245 0.000   0 0.245
QANC19 28/07/2016 Call 3.700 0.435 0.435 0.000   0 0.435
QANC29 28/07/2016 Put 3.700 0.285 0.285 0.000   0 0.285
QANCM9 28/07/2016 Call 3.800 0.380 0.380 0.000   0 0.380
QANCN9 28/07/2016 Put 3.800 0.330 0.330 0.000   0 0.330
QANC39 28/07/2016 Call 3.900 0.330 0.330 0.000   0 0.330
QANC49 28/07/2016 Put 3.900 0.380 0.380 0.000   0 0.380
QANCQ9 28/07/2016 Call 4.000 0.290 0.290 0.000   0 0.290
QANCR9 28/07/2016 Put 4.000 0.435 0.435 0.000   0 0.435
QANC59 28/07/2016 Call 4.100 0.250 0.250 0.000   0 0.250
QANC69 28/07/2016 Put 4.100 0.495 0.495 0.000   0 0.495
QANCO9 28/07/2016 Call 4.200 0.215 0.215 0.000   0 0.215
QANCP9 28/07/2016 Put 4.200 0.560 0.560 0.000   0 0.560
QANC79 28/07/2016 Call 4.300 0.190 0.190 0.000   0 0.190
QANC89 28/07/2016 Put 4.300 0.630 0.630 0.000   0 0.630
QANCS9 28/07/2016 Call 4.400 0.160 0.160 0.000   0 0.160
QANCT9 28/07/2016 Put 4.400 0.705 0.705 0.000   0 0.705
QANC99 28/07/2016 Call 4.500 0.135 0.135 0.000   0 0.135
QANCF9 28/07/2016 Put 4.500 0.785 0.785 0.000   0 0.785
QANCV9 28/07/2016 Call 4.600 0.115 0.115 0.000   0 0.115
QANCW9 28/07/2016 Put 4.600 0.860 0.860 0.000   0 0.860
QANCX9 28/07/2016 Call 4.700 0.090 0.090 0.000   0 0.090
QANCY9 28/07/2016 Put 4.700 0.935 0.935 0.000   0 0.935
QANVR8 29/09/2016 Call 0.010 3.880 3.880 0.000   0 3.880
QANEM8 29/09/2016 Call 2.200 1.665 1.665 0.000   0 1.665
QANEN8 29/09/2016 Put 2.200 0.030 0.030 0.000   0 0.030
QANEK8 29/09/2016 Call 2.410 1.460 1.460 0.000   0 1.460
QANEL8 29/09/2016 Put 2.410 0.045 0.045 0.000   0 0.045
QANEQ8 29/09/2016 Call 2.610 1.275 1.275 0.000   0 1.275
QANER8 29/09/2016 Put 2.610 0.065 0.065 0.000   0 0.065
QANEW8 29/09/2016 Call 2.810 1.100 1.100 0.000   0 1.100
QANEX8 29/09/2016 Put 2.810 0.095 0.095 0.000   0 0.095
QANVW8 29/09/2016 Call 2.910 1.020 1.020 0.000   0 1.020
QANVX8 29/09/2016 Put 2.910 0.110 0.110 0.000   0 0.110
QANEI8 29/09/2016 Call 3.010 0.945 0.945 0.000   0 0.945
QANEJ8 29/09/2016 Put 3.010 0.130 0.130 0.000   0 0.130
QANUY8 29/09/2016 Call 3.110 0.870 0.870 0.000   0 0.870
QANUZ8 29/09/2016 Put 3.110 0.155 0.155 0.000   0 0.155
QANEU8 29/09/2016 Call 3.210 0.795 0.795 0.000   30 0.795
QANEV8 29/09/2016 Put 3.210 0.180 0.180 0.000   0 0.180
QANV78 29/09/2016 Call 3.310 0.725 0.725 0.000   0 0.725
QANV88 29/09/2016 Put 3.310 0.215 0.215 0.000   0 0.215
QANEO8 29/09/2016 Call 3.410 0.660 0.660 0.000   0 0.660
QANEP8 29/09/2016 Put 3.410 0.245 0.245 0.000   0 0.245
QANV38 29/09/2016 Call 3.510 0.595 0.595 0.000   0 0.595
QANV48 29/09/2016 Put 3.510 0.285 0.285 0.000   0 0.285
QANES8 29/09/2016 Call 3.610 0.535 0.535 0.000   17 0.535
QANET8 29/09/2016 Put 3.610 0.325 0.325 0.000   0 0.325
QANV58 29/09/2016 Call 3.710 0.480 0.480 0.000   0 0.480
QANV68 29/09/2016 Put 3.710 0.370 0.370 0.000   0 0.370
QANEG8 29/09/2016 Call 3.810 0.425 0.425 0.000   0 0.425
QANEH8 29/09/2016 Put 3.810 0.420 0.420 0.000   0 0.420
QANV18 29/09/2016 Call 3.910 0.380 0.380 0.000   0 0.380
QANV28 29/09/2016 Put 3.910 0.470 0.470 0.000   0 0.470
QANF48 29/09/2016 Call 4.010 0.335 0.335 0.000   0 0.335
QANF58 29/09/2016 Put 4.010 0.530 0.530 0.000   0 0.530
QANUU8 29/09/2016 Call 4.110 0.295 0.295 0.000   0 0.295
QANUV8 29/09/2016 Put 4.110 0.585 0.585 0.000   0 0.585
QANI58 29/09/2016 Call 4.210 0.260 0.260 0.000   0 0.260
QANI68 29/09/2016 Put 4.210 0.650 0.650 0.000   0 0.650
QANUW8 29/09/2016 Call 4.310 0.230 0.230 0.000   0 0.230
QANUX8 29/09/2016 Put 4.310 0.715 0.715 0.000   0 0.715
QANLK8 29/09/2016 Call 4.410 0.200 0.200 0.000   0 0.200
QANLL8 29/09/2016 Put 4.410 0.785 0.785 0.000   0 0.785
QANUS8 29/09/2016 Call 4.510 0.175 0.175 0.000   0 0.175
QANUT8 29/09/2016 Put 4.510 0.855 0.855 0.000   0 0.855
QANR48 29/09/2016 Call 4.610 0.150 0.150 0.000   0 0.150
QANR58 29/09/2016 Put 4.610 0.935 0.935 0.000   0 0.935
QANWF8 29/09/2016 Call 4.710 0.130 0.130 0.000   0 0.130
QANWG8 29/09/2016 Put 4.710 1.015 1.015 0.000   0 1.015
QANBL9 29/09/2016 Call 4.810 0.115 0.115 0.000   0 0.115
QANBM9 29/09/2016 Put 4.810 1.090 1.090 0.000   0 1.090
QANZV8 22/12/2016 Call 0.010 3.895 3.895 0.000   0 3.895
QANV49 22/12/2016 Call 1.000 2.850 2.850 0.000   88 2.850
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 2.750 2.750 0.000   50 2.750
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 2.655 2.655 0.000   0 2.655
QANV79 22/12/2016 Put 1.200 0.001 0.001 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 2.460 2.460 0.000   80 2.460
QANVB9 22/12/2016 Put 1.400 0.003 0.003 0.000   0 0.003
QANVK9 22/12/2016 Call 1.500 2.360 2.360 0.000   111 2.360
QANVL9 22/12/2016 Put 1.500 0.005 0.005 0.000   0 0.005
QANXI8 22/12/2016 Call 1.600 2.260 2.260 0.000   0 2.260
QANXJ8 22/12/2016 Put 1.600 0.007 0.007 0.000   0 0.007
QANXL8 22/12/2016 Call 1.800 2.065 2.065 0.000   0 2.065
QANXK8 22/12/2016 Put 1.800 0.015 0.015 0.000   0 0.015
QANXM8 22/12/2016 Call 2.000 1.870 1.870 0.000   0 1.870
QANXN8 22/12/2016 Put 2.000 0.025 0.025 0.000   0 0.025
QANQ78 22/12/2016 Call 2.200 1.675 1.675 0.000   0 1.675
QANQ88 22/12/2016 Put 2.200 0.040 0.040 0.000   0 0.040
QANPL8 22/12/2016 Call 2.410 1.475 1.475 0.000   30 1.475
QANPM8 22/12/2016 Put 2.410 0.065 0.065 0.000   0 0.065
QANPP8 22/12/2016 Call 2.610 1.295 1.295 0.000   0 1.295
QANPQ8 22/12/2016 Put 2.610 0.090 0.090 0.000   0 0.090
QANPN8 22/12/2016 Call 2.810 1.125 1.125 0.000   0 1.125
QANPO8 22/12/2016 Put 2.810 0.130 0.130 0.000   0 0.130
QANPT8 22/12/2016 Call 3.010 0.975 0.975 0.000   0 0.975
QANPU8 22/12/2016 Put 3.010 0.175 0.175 0.000   0 0.175
QANBS9 22/12/2016 Call 3.110 0.900 0.900 0.000   0 0.900
QANBT9 22/12/2016 Put 3.110 0.200 0.200 0.000   0 0.200
QANPR8 22/12/2016 Call 3.210 0.835 0.835 0.000   0 0.835
QANPS8 22/12/2016 Put 3.210 0.235 0.235 0.000   0 0.235
QANZ78 22/12/2016 Call 3.310 0.770 0.770 0.000   0 0.770
QANZ88 22/12/2016 Put 3.310 0.265 0.265 0.000   0 0.265
QANP38 22/12/2016 Call 3.410 0.705 0.705 0.000   40 0.705
QANP48 22/12/2016 Put 3.410 0.305 0.305 0.000   24 0.305
QANZB8 22/12/2016 Call 3.510 0.650 0.650 0.000   0 0.650
QANZC8 22/12/2016 Put 3.510 0.340 0.340 0.000   0 0.340
QANP98 22/12/2016 Call 3.610 0.590 0.590 0.000   0 0.590
QANPK8 22/12/2016 Put 3.610 0.385 0.385 0.000   0 0.385
QANZ38 22/12/2016 Call 3.710 0.540 0.540 0.000   50 0.540
QANZ48 22/12/2016 Put 3.710 0.435 0.435 0.465 30 30 0.435
QANP78 22/12/2016 Call 3.810 0.490 0.490 0.000   15 0.490
QANP88 22/12/2016 Put 3.810 0.480 0.480 0.000   0 0.480
QANZ18 22/12/2016 Call 3.910 0.445 0.445 0.000   0 0.445
QANZ28 22/12/2016 Put 3.910 0.535 0.535 0.000   100 0.535
QANP58 22/12/2016 Call 4.010 0.400 0.400 0.000   356 0.400
QANP68 22/12/2016 Put 4.010 0.590 0.590 0.000   277 0.590
QANZ58 22/12/2016 Call 4.110 0.360 0.360 0.000   516 0.360
QANZ68 22/12/2016 Put 4.110 0.645 0.645 0.000   1,000 0.645
QANQF8 22/12/2016 Call 4.210 0.325 0.325 0.000   0 0.325
QANQG8 22/12/2016 Put 4.210 0.710 0.710 0.000   0 0.710
QANZ98 22/12/2016 Call 4.310 0.290 0.290 0.000   0 0.290
QANZA8 22/12/2016 Put 4.310 0.775 0.775 0.000   0 0.775
QANQH8 22/12/2016 Call 4.410 0.260 0.260 0.000   0 0.260
QANQI8 22/12/2016 Put 4.410 0.845 0.845 0.000   0 0.845
QANYX8 22/12/2016 Call 4.510 0.230 0.230 0.000   0 0.230
QANYZ8 22/12/2016 Put 4.510 0.915 0.915 0.000   0 0.915
QANR68 22/12/2016 Call 4.610 0.205 0.205 0.000   691 0.205
QANR78 22/12/2016 Put 4.610 0.990 0.990 0.000   0 0.990
QANB29 22/12/2016 Call 4.710 0.190 0.190 0.000   0 0.190
QANB39 22/12/2016 Put 4.710 1.060 1.060 0.000   0 1.060
QANVY8 22/12/2016 Call 4.810 0.180 0.180 0.000   0 0.180
QANVZ8 22/12/2016 Put 4.810 1.135 1.135 0.000   0 1.135
QANVS8 30/03/2017 Call 2.810 1.190 1.190 0.000   0 1.190
QANVT8 30/03/2017 Put 2.810 0.175 0.175 0.000   0 0.175
QANVD8 30/03/2017 Call 3.010 1.045 1.045 0.000   0 1.045
QANVE8 30/03/2017 Put 3.010 0.235 0.235 0.000   0 0.235
QANV98 30/03/2017 Call 3.210 0.915 0.915 0.000   0 0.915
QANVA8 30/03/2017 Put 3.210 0.305 0.305 0.000   0 0.305
QANVF8 30/03/2017 Call 3.410 0.795 0.795 0.000   0 0.795
QANVG8 30/03/2017 Put 3.410 0.385 0.385 0.000   0 0.385
QANVJ8 30/03/2017 Call 3.610 0.685 0.685 0.000   0 0.685
QANVK8 30/03/2017 Put 3.610 0.480 0.480 0.000   0 0.480
QANVN8 30/03/2017 Call 3.810 0.590 0.590 0.000   0 0.590
QANVO8 30/03/2017 Put 3.810 0.580 0.580 0.000   0 0.580
QANVP8 30/03/2017 Call 4.010 0.510 0.510 0.000   0 0.510
QANVQ8 30/03/2017 Put 4.010 0.690 0.690 0.000   0 0.690
QANVB8 30/03/2017 Call 4.210 0.435 0.435 0.000   0 0.435
QANVC8 30/03/2017 Put 4.210 0.810 0.810 0.000   0 0.810
QANVH8 30/03/2017 Call 4.410 0.370 0.370 0.000   0 0.370
QANVI8 30/03/2017 Put 4.410 0.940 0.940 0.000   262 0.940
QANVL8 30/03/2017 Call 4.610 0.320 0.320 0.000   0 0.320
QANVM8 30/03/2017 Put 4.610 1.075 1.075 0.000   0 1.075
QANW18 30/03/2017 Call 4.810 0.270 0.270 0.000   0 0.270
QANW28 30/03/2017 Put 4.810 1.220 1.220 0.000   0 1.220
QANBO9 30/03/2017 Call 5.010 0.230 0.230 0.000   0 0.230
QANBP9 30/03/2017 Put 5.010 1.375 1.375 0.000   0 1.375
QANZW8 29/06/2017 Call 3.000 1.060 1.060 0.000   0 1.060
QANZX8 29/06/2017 Put 3.000 0.260 0.260 0.000   0 0.260
QANZJ8 29/06/2017 Call 3.200 0.930 0.930 0.000   0 0.930
QANZK8 29/06/2017 Put 3.200 0.325 0.325 0.000   0 0.325
QANZH8 29/06/2017 Call 3.400 0.810 0.810 0.000   0 0.810
QANZI8 29/06/2017 Put 3.400 0.405 0.405 0.000   0 0.405
QANZP8 29/06/2017 Call 3.600 0.700 0.700 0.000   0 0.700
QANZQ8 29/06/2017 Put 3.600 0.490 0.490 0.000   0 0.490
QANZL8 29/06/2017 Call 3.800 0.605 0.605 0.000   150 0.605
QANZM8 29/06/2017 Put 3.800 0.590 0.590 0.000   0 0.590
QANZR8 29/06/2017 Call 4.000 0.520 0.520 0.000   0 0.520
QANZS8 29/06/2017 Put 4.000 0.700 0.700 0.000   0 0.700
QANZD8 29/06/2017 Call 4.200 0.445 0.445 0.000   0 0.445
QANZE8 29/06/2017 Put 4.200 0.820 0.820 0.000   0 0.820
QANZF8 29/06/2017 Call 4.400 0.375 0.375 0.000   0 0.375
QANZG8 29/06/2017 Put 4.400 0.950 0.950 0.000   0 0.950
QANZN8 29/06/2017 Call 4.600 0.320 0.320 0.000   0 0.320
QANZO8 29/06/2017 Put 4.600 1.085 1.085 0.000   0 1.085
QANZT8 29/06/2017 Call 4.800 0.270 0.270 0.000   0 0.270
QANZU8 29/06/2017 Put 4.800 1.235 1.235 0.000   0 1.235
QANBQ9 29/06/2017 Call 5.000 0.225 0.225 0.000   0 0.225
QANBR9 29/06/2017 Put 5.000 1.385 1.385 0.000   0 1.385

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.