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 * 3.890 Up 0.030 3.850 3.910 3.890 4.000 3.850 11,702,280 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANG69 30/03/2017 Call 0.010 3.880 3.880 0.000   0 3.880
QANSF9 30/03/2017 Call 1.950 1.940 1.940 0.000   0 1.940
QANSG9 30/03/2017 Put 1.950 0.000 0.000 0.000   300 0.000
QANRK9 30/03/2017 Call 2.000 1.890 1.890 0.000   0 1.890
QANRL9 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
QANQ39 30/03/2017 Call 2.100 1.790 1.790 0.000   0 1.790
QANQ49 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
QANP69 30/03/2017 Call 2.200 1.690 1.690 0.000   0 1.690
QANP79 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANN99 30/03/2017 Call 2.310 1.580 1.580 0.000   0 1.580
QANNK9 30/03/2017 Put 2.310 0.000 0.000 0.000   0 0.000
QANLP9 30/03/2017 Call 2.410 1.485 1.485 0.000   0 1.485
QANLQ9 30/03/2017 Put 2.410 0.000 0.000 0.000   0 0.000
QANK79 30/03/2017 Call 2.510 1.385 1.385 0.000   0 1.385
QANK89 30/03/2017 Put 2.510 0.000 0.000 0.000   0 0.000
QANK99 30/03/2017 Call 2.610 1.285 1.285 0.000   0 1.285
QANKA9 30/03/2017 Put 2.610 0.000 0.000 0.000   0 0.000
QANJK9 30/03/2017 Call 2.710 1.185 1.185 0.000   0 1.185
QANJL9 30/03/2017 Put 2.710 0.000 0.000 0.000   200 0.000
QANVS8 30/03/2017 Call 2.810 1.085 1.085 0.000   0 1.085
QANVT8 30/03/2017 Put 2.810 0.000 0.000 0.000   138 0.000
QANWH9 30/03/2017 Call 2.820 1.075 1.075 0.000   0 1.075
QANWI9 30/03/2017 Put 2.820 0.000 0.000 0.000   0 0.000
QANIF9 30/03/2017 Call 2.910 0.985 0.985 0.000   0 0.985
QANIG9 30/03/2017 Put 2.910 0.000 0.000 0.000   1,107 0.000
QANVD8 30/03/2017 Call 3.010 0.885 0.885 0.000   0 0.885
QANVE8 30/03/2017 Put 3.010 0.000 0.000 0.000   1,662 0.000
QANWK9 30/03/2017 Call 3.020 0.875 0.875 0.000   100 0.875
QANWJ9 30/03/2017 Put 3.020 0.000 0.000 0.000   400 0.000
QANI89 30/03/2017 Call 3.110 0.785 0.785 0.000   0 0.785
QANI99 30/03/2017 Put 3.110 0.000 0.000 0.000   430 0.000
QANCM7 30/03/2017 Call 3.120 0.775 0.775 0.000   150 0.775
QANCN7 30/03/2017 Put 3.120 0.000 0.000 0.000   60 0.000
QANV98 30/03/2017 Call 3.210 0.685 0.685 0.000   0 0.685
QANVA8 30/03/2017 Put 3.210 0.000 0.000 0.000   2,125 0.000
QANCP7 30/03/2017 Call 3.220 0.675 0.675 0.000   3,000 0.675
QANCO7 30/03/2017 Put 3.220 0.000 0.000 0.000   0 0.000
QANG79 30/03/2017 Call 3.310 0.590 0.590 0.000   0 0.590
QANG89 30/03/2017 Put 3.310 0.000 0.000 0.000   2,025 0.000
QANCQ7 30/03/2017 Call 3.320 0.580 0.580 0.000   0 0.580
QANCR7 30/03/2017 Put 3.320 0.000 0.000 0.000   150 0.000
QANVF8 30/03/2017 Call 3.410 0.490 0.490 0.000   0 0.490
QANVG8 30/03/2017 Put 3.410 0.000 0.000 0.000   1,672 0.000
QANCT7 30/03/2017 Call 3.420 0.480 0.480 0.000   96 0.480
QANCS7 30/03/2017 Put 3.420 0.000 0.000 0.000   190 0.000
QANFF9 30/03/2017 Call 3.510 0.390 0.390 0.000   140 0.390
QANFG9 30/03/2017 Put 3.510 0.000 0.000 0.000   1,386 0.000
QANCU7 30/03/2017 Call 3.520 0.380 0.380 0.000   2,547 0.380
QANCV7 30/03/2017 Put 3.520 0.000 0.000 0.000   553 0.000
QANVJ8 30/03/2017 Call 3.610 0.295 0.295 0.000   2,070 0.295
QANVK8 30/03/2017 Put 3.610 0.001 0.001 0.000   0 0.001
QANFJ9 30/03/2017 Call 3.710 0.200 0.200 0.235 100 3,209 0.200
QANFK9 30/03/2017 Put 3.710 0.005 0.005 0.000   100 0.005
QANVN8 30/03/2017 Call 3.810 0.115 0.115 0.175 157 1,027 0.115
QANVO8 30/03/2017 Put 3.810 0.025 0.025 0.000   0 0.025
QANF89 30/03/2017 Call 3.910 0.050 0.050 0.000   150 0.050
QANF99 30/03/2017 Put 3.910 0.070 0.070 0.000   120 0.070
QANVP8 30/03/2017 Call 4.010 0.015 0.015 0.000   200 0.015
QANVQ8 30/03/2017 Put 4.010 0.140 0.140 0.000   5 0.140
QANF69 30/03/2017 Call 4.110 0.002 0.002 0.000   0 0.002
QANF79 30/03/2017 Put 4.110 0.230 0.230 0.000   0 0.230
QANVB8 30/03/2017 Call 4.210 0.000 0.000 0.000   0 0.000
QANVC8 30/03/2017 Put 4.210 0.325 0.325 0.000   0 0.325
QANF49 30/03/2017 Call 4.310 0.000 0.000 0.000   0 0.000
QANF59 30/03/2017 Put 4.310 0.420 0.420 0.000   0 0.420
QANVH8 30/03/2017 Call 4.410 0.000 0.000 0.000   0 0.000
QANVI8 30/03/2017 Put 4.410 0.520 0.520 0.000   0 0.520
QANFH9 30/03/2017 Call 4.510 0.000 0.000 0.000   0 0.000
QANFI9 30/03/2017 Put 4.510 0.620 0.620 0.000   0 0.620
QANVL8 30/03/2017 Call 4.610 0.000 0.000 0.000   0 0.000
QANVM8 30/03/2017 Put 4.610 0.720 0.720 0.000   0 0.720
QANFL9 30/03/2017 Call 4.710 0.000 0.000 0.000   0 0.000
QANFM9 30/03/2017 Put 4.710 0.820 0.820 0.000   0 0.820
QANW18 30/03/2017 Call 4.810 0.000 0.000 0.000   0 0.000
QANW28 30/03/2017 Put 4.810 0.920 0.920 0.000   0 0.920
QANGZ9 30/03/2017 Call 4.910 0.000 0.000 0.000   0 0.000
QANI19 30/03/2017 Put 4.910 1.020 1.020 0.000   0 1.020
QANBO9 30/03/2017 Call 5.010 0.000 0.000 0.000   0 0.000
QANBP9 30/03/2017 Put 5.010 1.120 1.120 0.000   0 1.120
QANYW9 27/04/2017 Call 0.010 3.885 3.885 0.000   0 3.885
QANZ79 27/04/2017 Call 2.200 1.695 1.695 0.000   0 1.695
QANZ89 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ99 27/04/2017 Call 2.300 1.595 1.595 0.000   0 1.595
QANZA9 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANY29 27/04/2017 Call 2.400 1.495 1.495 0.000   0 1.495
QANY39 27/04/2017 Put 2.400 0.000 0.000 0.000   0 0.000
QANY49 27/04/2017 Call 2.500 1.395 1.395 0.000   0 1.395
QANY59 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.000
QANY69 27/04/2017 Call 2.600 1.295 1.295 0.000   0 1.295
QANY79 27/04/2017 Put 2.600 0.000 0.000 0.000   1,250 0.000
QANY89 27/04/2017 Call 2.700 1.195 1.195 0.000   0 1.195
QANY99 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.000
QANYA9 27/04/2017 Call 2.800 1.095 1.095 0.000   0 1.095
QANYB9 27/04/2017 Put 2.800 0.000 0.000 0.000   40 0.000
QANYC9 27/04/2017 Call 2.900 0.995 0.995 0.000   0 0.995
QANYD9 27/04/2017 Put 2.900 0.000 0.000 0.000   500 0.000
QANYE9 27/04/2017 Call 3.000 0.900 0.900 0.000   0 0.900
QANYF9 27/04/2017 Put 3.000 0.000 0.000 0.000   150 0.000
QANYG9 27/04/2017 Call 3.100 0.800 0.800 0.000   0 0.800
QANYH9 27/04/2017 Put 3.100 0.000 0.000 0.000   1,430 0.000
QANYI9 27/04/2017 Call 3.200 0.705 0.705 0.000   0 0.705
QANYJ9 27/04/2017 Put 3.200 0.000 0.000 0.000   0 0.000
QANI17 27/04/2017 Call 3.210 0.695 0.695 0.000   0 0.695
QANI27 27/04/2017 Put 3.210 0.001 0.001 0.000   0 0.001
QANYK9 27/04/2017 Call 3.300 0.610 0.610 0.000   0 0.610
QANYL9 27/04/2017 Put 3.300 0.002 0.002 0.000   20 0.002
QANYM9 27/04/2017 Call 3.400 0.515 0.515 0.000   0 0.515
QANYN9 27/04/2017 Put 3.400 0.004 0.004 0.000   0 0.004
QANGU7 27/04/2017 Call 3.410 0.505 0.505 0.000   300 0.505
QANGV7 27/04/2017 Put 3.410 0.005 0.005 0.000   0 0.005
QANYO9 27/04/2017 Call 3.500 0.420 0.420 0.000   245 0.420
QANYP9 27/04/2017 Put 3.500 0.010 0.010 0.000 100 150 0.010
QANGW7 27/04/2017 Call 3.510 0.410 0.410 0.000   455 0.410
QANGX7 27/04/2017 Put 3.510 0.010 0.010 0.000   0 0.010
QANYQ9 27/04/2017 Call 3.600 0.330 0.330 0.000   1,758 0.330
QANYR9 27/04/2017 Put 3.600 0.020 0.020 0.000   0 0.020
QANGY7 27/04/2017 Call 3.610 0.325 0.325 0.000   200 0.325
QANGZ7 27/04/2017 Put 3.610 0.025 0.025 0.000   0 0.025
QANYS9 27/04/2017 Call 3.700 0.245 0.245 0.000   4,617 0.245
QANYT9 27/04/2017 Put 3.700 0.045 0.045 0.000   0 0.045
QANKH7 27/04/2017 Call 3.710 0.240 0.240 0.000   0 0.240
QANKI7 27/04/2017 Put 3.710 0.045 0.045 0.000   0 0.045
QANYU9 27/04/2017 Call 3.800 0.175 0.175 0.195 160 710 0.175
QANYV9 27/04/2017 Put 3.800 0.075 0.075 0.000 100 532 0.075
QANZJ9 27/04/2017 Call 3.900 0.110 0.110 0.000   626 0.110
QANZK9 27/04/2017 Put 3.900 0.120 0.120 0.000   0 0.120
QANZL9 27/04/2017 Call 4.000 0.065 0.065 0.080 280 180 0.065
QANZM9 27/04/2017 Put 4.000 0.180 0.180 0.000   0 0.180
QANC37 27/04/2017 Call 4.100 0.035 0.035 0.000   100 0.035
QANC47 27/04/2017 Put 4.100 0.250 0.250 0.000   0 0.250
QANEO7 27/04/2017 Call 4.200 0.020 0.020 0.000   0 0.020
QANEP7 27/04/2017 Put 4.200 0.330 0.330 0.000   0 0.330
QANI37 27/04/2017 Call 4.300 0.008 0.008 0.000   0 0.008
QANI47 27/04/2017 Put 4.300 0.420 0.420 0.000   0 0.420
QANIK7 27/04/2017 Call 4.400 0.004 0.004 0.000   0 0.004
QANIL7 27/04/2017 Put 4.400 0.515 0.515 0.000   0 0.515
QANJS7 27/04/2017 Call 4.500 0.001 0.001 0.000   0 0.001
QANJT7 27/04/2017 Put 4.500 0.610 0.610 0.000   10 0.610
QANK77 27/04/2017 Call 4.600 0.001 0.001 0.000   0 0.001
QANK87 27/04/2017 Put 4.600 0.710 0.710 0.000   0 0.710
QANBP7 25/05/2017 Call 0.010 3.890 3.890 0.000   0 3.890
QANZN9 25/05/2017 Call 2.500 1.400 1.400 0.000   0 1.400
QANZO9 25/05/2017 Put 2.500 0.000 0.000 0.000   0 0.000
QANZP9 25/05/2017 Call 2.600 1.300 1.300 0.000   0 1.300
QANZQ9 25/05/2017 Put 2.600 0.000 0.000 0.000   0 0.000
QANZR9 25/05/2017 Call 2.700 1.200 1.200 0.000   0 1.200
QANZS9 25/05/2017 Put 2.700 0.000 0.000 0.000   0 0.000
QANZT9 25/05/2017 Call 2.800 1.100 1.100 0.000   0 1.100
QANZU9 25/05/2017 Put 2.800 0.000 0.000 0.000   0 0.000
QANZV9 25/05/2017 Call 2.900 1.005 1.005 0.000   0 1.005
QANZW9 25/05/2017 Put 2.900 0.001 0.001 0.000   300 0.001
QANZX9 25/05/2017 Call 3.000 0.910 0.910 0.000   0 0.910
QANZY9 25/05/2017 Put 3.000 0.003 0.003 0.000   0 0.003
QANB17 25/05/2017 Call 3.100 0.815 0.815 0.000   0 0.815
QANB27 25/05/2017 Put 3.100 0.005 0.005 0.000   40 0.005
QANKK7 25/05/2017 Call 3.110 0.805 0.805 0.000   0 0.805
QANKJ7 25/05/2017 Put 3.110 0.005 0.005 0.000   0 0.005
QANB37 25/05/2017 Call 3.200 0.720 0.720 0.000   0 0.720
QANB47 25/05/2017 Put 3.200 0.009 0.009 0.000   300 0.009
QANKL7 25/05/2017 Call 3.210 0.710 0.710 0.000   0 0.710
QANKM7 25/05/2017 Put 3.210 0.010 0.010 0.000   0 0.010
QANB57 25/05/2017 Call 3.300 0.630 0.630 0.000   0 0.630
QANB67 25/05/2017 Put 3.300 0.015 0.015 0.000   0 0.015
QANB77 25/05/2017 Call 3.400 0.540 0.540 0.000   0 0.540
QANB87 25/05/2017 Put 3.400 0.030 0.030 0.000   545 0.030
QANB97 25/05/2017 Call 3.500 0.455 0.455 0.000   350 0.455
QANBF7 25/05/2017 Put 3.500 0.045 0.045 0.000   0 0.045
QANEX7 25/05/2017 Call 3.510 0.445 0.445 0.000   182 0.445
QANEW7 25/05/2017 Put 3.510 0.045 0.045 0.000   0 0.045
QANBG7 25/05/2017 Call 3.600 0.370 0.370 0.000   65 0.370
QANBH7 25/05/2017 Put 3.600 0.065 0.065 0.000   560 0.065
QANEY7 25/05/2017 Call 3.610 0.365 0.365 0.000   392 0.365
QANEZ7 25/05/2017 Put 3.610 0.065 0.065 0.000   0 0.065
QANBI7 25/05/2017 Call 3.700 0.295 0.295 0.000   17 0.295
QANBJ7 25/05/2017 Put 3.700 0.090 0.090 0.000   150 0.090
QANBK7 25/05/2017 Call 3.800 0.230 0.230 0.000   100 0.230
QANBL7 25/05/2017 Put 3.800 0.125 0.125 0.000   0 0.125
QANBM7 25/05/2017 Call 3.900 0.175 0.175 0.000   175 0.175
QANBO7 25/05/2017 Put 3.900 0.170 0.170 0.000   13 0.170
QANBY7 25/05/2017 Call 4.000 0.125 0.125 0.000   492 0.125
QANBZ7 25/05/2017 Put 4.000 0.230 0.230 0.000   0 0.230
QANC57 25/05/2017 Call 4.100 0.090 0.090 0.000   100 0.090
QANC67 25/05/2017 Put 4.100 0.295 0.295 0.000   0 0.295
QANEQ7 25/05/2017 Call 4.200 0.060 0.060 0.000   0 0.060
QANER7 25/05/2017 Put 4.200 0.365 0.365 0.000   0 0.365
QANI57 25/05/2017 Call 4.300 0.040 0.040 0.000   0 0.040
QANI67 25/05/2017 Put 4.300 0.445 0.445 0.000   0 0.445
QANIM7 25/05/2017 Call 4.400 0.025 0.025 0.000   0 0.025
QANIN7 25/05/2017 Put 4.400 0.530 0.530 0.000   0 0.530
QANJU7 25/05/2017 Call 4.500 0.015 0.015 0.000   0 0.015
QANJV7 25/05/2017 Put 4.500 0.620 0.620 0.000   0 0.620
QANK97 25/05/2017 Call 4.600 0.009 0.009 0.000   0 0.009
QANKA7 25/05/2017 Put 4.600 0.715 0.715 0.000   0 0.715
QANR49 29/06/2017 Call 0.010 3.900 3.900 0.000   0 3.900
QANSH9 29/06/2017 Call 1.950 1.950 1.950 0.000   0 1.950
QANSI9 29/06/2017 Put 1.950 0.000 0.000 0.000   0 0.000
QANP89 29/06/2017 Call 2.000 1.900 1.900 0.000   0 1.900
QANP99 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
QANRM9 29/06/2017 Call 2.100 1.805 1.805 0.000   0 1.805
QANRN9 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.000
QANNL9 29/06/2017 Call 2.200 1.705 1.705 0.000   0 1.705
QANNM9 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANQ79 29/06/2017 Call 2.300 1.610 1.610 0.000   0 1.610
QANQ89 29/06/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANKB9 29/06/2017 Call 2.400 1.510 1.510 0.000   0 1.510
QANKC9 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.000
QANQB9 29/06/2017 Call 2.500 1.410 1.410 0.000   0 1.410
QANQC9 29/06/2017 Put 2.500 0.000 0.000 0.000   550 0.000
QANIZ9 29/06/2017 Call 2.600 1.315 1.315 0.000   0 1.315
QANJ19 29/06/2017 Put 2.600 0.001 0.001 0.000   0 0.001
QANQ99 29/06/2017 Call 2.700 1.215 1.215 0.000   0 1.215
QANQA9 29/06/2017 Put 2.700 0.001 0.001 0.000   0 0.001
QANIH9 29/06/2017 Call 2.800 1.115 1.115 0.000   0 1.115
QANII9 29/06/2017 Put 2.800 0.002 0.002 0.000   110 0.002
QANQH9 29/06/2017 Call 2.900 1.020 1.020 0.000   0 1.020
QANQI9 29/06/2017 Put 2.900 0.005 0.005 0.000   0 0.005
QANZW8 29/06/2017 Call 3.000 0.925 0.925 0.000   0 0.925
QANZX8 29/06/2017 Put 3.000 0.008 0.008 0.000   0 0.008
QANQD9 29/06/2017 Call 3.100 0.830 0.830 0.000   0 0.830
QANQE9 29/06/2017 Put 3.100 0.015 0.015 0.000   1,135 0.015
QANKO7 29/06/2017 Call 3.110 0.820 0.820 0.000   0 0.820
QANKN7 29/06/2017 Put 3.110 0.015 0.015 0.000   0 0.015
QANZJ8 29/06/2017 Call 3.200 0.740 0.740 0.000   0 0.740
QANZK8 29/06/2017 Put 3.200 0.020 0.020 0.000   700 0.020
QANKP7 29/06/2017 Call 3.210 0.730 0.730 0.000   0 0.730
QANKQ7 29/06/2017 Put 3.210 0.025 0.025 0.000   0 0.025
QANQJ9 29/06/2017 Call 3.300 0.650 0.650 0.000   315 0.650
QANQK9 29/06/2017 Put 3.300 0.035 0.035 0.000   420 0.035
QANZH8 29/06/2017 Call 3.400 0.565 0.565 0.000   0 0.565
QANZI8 29/06/2017 Put 3.400 0.050 0.050 0.000   100 0.050
QANQF9 29/06/2017 Call 3.500 0.480 0.480 0.000   320 0.480
QANQG9 29/06/2017 Put 3.500 0.070 0.070 0.000   100 0.070
QANF17 29/06/2017 Call 3.510 0.475 0.475 0.000   0 0.475
QANF27 29/06/2017 Put 3.510 0.070 0.070 0.000   200 0.070
QANZP8 29/06/2017 Call 3.600 0.405 0.405 0.000   0 0.405
QANZQ8 29/06/2017 Put 3.600 0.095 0.095 0.000   120 0.095
QANF47 29/06/2017 Call 3.610 0.400 0.400 0.000   620 0.400
QANF37 29/06/2017 Put 3.610 0.100 0.100 0.000   0 0.100
QANSN9 29/06/2017 Call 3.700 0.335 0.335 0.000   3,000 0.335
QANSO9 29/06/2017 Put 3.700 0.130 0.130 0.000   3,000 0.130
QANF57 29/06/2017 Call 3.710 0.330 0.330 0.000   615 0.330
QANF67 29/06/2017 Put 3.710 0.130 0.130 0.000   0 0.130
QANZL8 29/06/2017 Call 3.800 0.275 0.275 0.225 110 204 0.275
QANZM8 29/06/2017 Put 3.800 0.165 0.165 0.000   52 0.165
QANTX9 29/06/2017 Call 3.900 0.220 0.220 0.000   0 0.220
QANTY9 29/06/2017 Put 3.900 0.215 0.215 0.000   0 0.215
QANZR8 29/06/2017 Call 4.000 0.170 0.170 0.000   399 0.170
QANZS8 29/06/2017 Put 4.000 0.265 0.265 0.000   0 0.265
QANBT7 29/06/2017 Call 4.010 0.170 0.170 0.000   0 0.170
QANBS7 29/06/2017 Put 4.010 0.270 0.270 0.000   300 0.270
QANUE9 29/06/2017 Call 4.100 0.135 0.135 0.000   0 0.135
QANUF9 29/06/2017 Put 4.100 0.330 0.330 0.000   0 0.330
QANZD8 29/06/2017 Call 4.200 0.100 0.100 0.000   0 0.100
QANZE8 29/06/2017 Put 4.200 0.395 0.395 0.000   0 0.395
QANBU7 29/06/2017 Call 4.210 0.100 0.100 0.000   0 0.100
QANBV7 29/06/2017 Put 4.210 0.400 0.400 0.000   0 0.400
QANI77 29/06/2017 Call 4.300 0.075 0.075 0.000   0 0.075
QANI87 29/06/2017 Put 4.300 0.470 0.470 0.000   0 0.470
QANZF8 29/06/2017 Call 4.400 0.055 0.055 0.000   20 0.055
QANZG8 29/06/2017 Put 4.400 0.550 0.550 0.000   245 0.550
QANJW7 29/06/2017 Call 4.500 0.040 0.040 0.000   0 0.040
QANJX7 29/06/2017 Put 4.500 0.640 0.640 0.000   0 0.640
QANZN8 29/06/2017 Call 4.600 0.030 0.030 0.000   0 0.030
QANZO8 29/06/2017 Put 4.600 0.730 0.730 0.000   0 0.730
QANZT8 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.015
QANZU8 29/06/2017 Put 4.800 0.915 0.915 0.000   0 0.915
QANBQ9 29/06/2017 Call 5.000 0.007 0.007 0.000   0 0.007
QANBR9 29/06/2017 Put 5.000 1.115 1.115 0.000   0 1.115
QANG77 27/07/2017 Call 0.010 3.905 3.905 0.000   0 3.905
QANGK7 27/07/2017 Call 2.600 1.315 1.315 0.000   0 1.315
QANGL7 27/07/2017 Put 2.600 0.002 0.002 0.000   0 0.002
QANFQ7 27/07/2017 Call 2.700 1.215 1.215 0.000   0 1.215
QANFR7 27/07/2017 Put 2.700 0.004 0.004 0.000   0 0.004
QANF77 27/07/2017 Call 2.800 1.120 1.120 0.000   0 1.120
QANF87 27/07/2017 Put 2.800 0.006 0.006 0.000   0 0.006
QANFS7 27/07/2017 Call 2.900 1.025 1.025 0.000   0 1.025
QANFT7 27/07/2017 Put 2.900 0.010 0.010 0.000   0 0.010
QANF97 27/07/2017 Call 3.000 0.935 0.935 0.000   0 0.935
QANFF7 27/07/2017 Put 3.000 0.015 0.015 0.000   0 0.015
QANFU7 27/07/2017 Call 3.100 0.845 0.845 0.000   0 0.845
QANFV7 27/07/2017 Put 3.100 0.025 0.025 0.000   0 0.025
QANFG7 27/07/2017 Call 3.200 0.755 0.755 0.000   0 0.755
QANFH7 27/07/2017 Put 3.200 0.040 0.040 0.000   0 0.040
QANFW7 27/07/2017 Call 3.300 0.670 0.670 0.000   0 0.670
QANFX7 27/07/2017 Put 3.300 0.055 0.055 0.000   0 0.055
QANFI7 27/07/2017 Call 3.400 0.590 0.590 0.000   1,000 0.590
QANFJ7 27/07/2017 Put 3.400 0.070 0.070 0.000   0 0.070
QANGO7 27/07/2017 Call 3.410 0.580 0.580 0.000   0 0.580
QANGP7 27/07/2017 Put 3.410 0.075 0.075 0.000   0 0.075
QANFY7 27/07/2017 Call 3.500 0.510 0.510 0.000   1,550 0.510
QANFZ7 27/07/2017 Put 3.500 0.095 0.095 0.000   0 0.095
QANGR7 27/07/2017 Call 3.510 0.505 0.505 0.000   0 0.505
QANGQ7 27/07/2017 Put 3.510 0.100 0.100 0.000   0 0.100
QANFK7 27/07/2017 Call 3.600 0.435 0.435 0.000   0 0.435
QANFL7 27/07/2017 Put 3.600 0.125 0.125 0.000   0 0.125
QANGS7 27/07/2017 Call 3.610 0.430 0.430 0.000   0 0.430
QANGT7 27/07/2017 Put 3.610 0.125 0.125 0.000   0 0.125
QANG17 27/07/2017 Call 3.700 0.370 0.370 0.000   0 0.370
QANG27 27/07/2017 Put 3.700 0.160 0.160 0.000   0 0.160
QANFM7 27/07/2017 Call 3.800 0.305 0.305 0.000   1,151 0.305
QANFN7 27/07/2017 Put 3.800 0.195 0.195 0.000   0 0.195
QANG37 27/07/2017 Call 3.900 0.250 0.250 0.000   0 0.250
QANG47 27/07/2017 Put 3.900 0.240 0.240 0.000   0 0.240
QANFO7 27/07/2017 Call 4.000 0.205 0.205 0.000   0 0.205
QANFP7 27/07/2017 Put 4.000 0.295 0.295 0.000   0 0.295
QANG57 27/07/2017 Call 4.100 0.165 0.165 0.000   0 0.165
QANG67 27/07/2017 Put 4.100 0.355 0.355 0.000   0 0.355
QANG87 27/07/2017 Call 4.200 0.130 0.130 0.000   0 0.130
QANG97 27/07/2017 Put 4.200 0.425 0.425 0.000   0 0.425
QANI97 27/07/2017 Call 4.300 0.100 0.100 0.000   0 0.100
QANIF7 27/07/2017 Put 4.300 0.495 0.495 0.000   0 0.495
QANIO7 27/07/2017 Call 4.400 0.080 0.080 0.000   0 0.080
QANIP7 27/07/2017 Put 4.400 0.575 0.575 0.000   0 0.575
QANJY7 27/07/2017 Call 4.500 0.060 0.060 0.000   0 0.060
QANJZ7 27/07/2017 Put 4.500 0.655 0.655 0.595 18 18 0.655
QANKB7 27/07/2017 Call 4.600 0.050 0.050 0.000   0 0.050
QANKC7 27/07/2017 Put 4.600 0.735 0.735 0.000   0 0.735
QANJR7 24/08/2017 Call 0.010 3.910 3.910 0.000   0 3.910
QANIW7 24/08/2017 Call 3.000 0.940 0.940 0.000   0 0.940
QANIX7 24/08/2017 Put 3.000 0.030 0.030 0.000   0 0.030
QANJ97 24/08/2017 Call 3.100 0.850 0.850 0.000   0 0.850
QANJA7 24/08/2017 Put 3.100 0.040 0.040 0.000   0 0.040
QANIY7 24/08/2017 Call 3.200 0.765 0.765 0.000   0 0.765
QANIZ7 24/08/2017 Put 3.200 0.055 0.055 0.000   0 0.055
QANJB7 24/08/2017 Call 3.300 0.685 0.685 0.000   0 0.685
QANJC7 24/08/2017 Put 3.300 0.070 0.070 0.000   0 0.070
QANJ17 24/08/2017 Call 3.400 0.610 0.610 0.000   0 0.610
QANJ27 24/08/2017 Put 3.400 0.095 0.095 0.000   0 0.095
QANJD7 24/08/2017 Call 3.500 0.535 0.535 0.000   0 0.535
QANJE7 24/08/2017 Put 3.500 0.115 0.115 0.000   0 0.115
QANJ37 24/08/2017 Call 3.600 0.460 0.460 0.000   0 0.460
QANJ47 24/08/2017 Put 3.600 0.145 0.145 0.000   0 0.145
QANJF7 24/08/2017 Call 3.700 0.400 0.400 0.000   0 0.400
QANJG7 24/08/2017 Put 3.700 0.180 0.180 0.000   0 0.180
QANJ57 24/08/2017 Call 3.800 0.340 0.340 0.000   400 0.340
QANJ67 24/08/2017 Put 3.800 0.220 0.220 0.000   0 0.220
QANJH7 24/08/2017 Call 3.900 0.285 0.285 0.000   0 0.285
QANJI7 24/08/2017 Put 3.900 0.265 0.265 0.000   0 0.265
QANJ77 24/08/2017 Call 4.000 0.235 0.235 0.000   0 0.235
QANJ87 24/08/2017 Put 4.000 0.320 0.320 0.000   0 0.320
QANJJ7 24/08/2017 Call 4.100 0.195 0.195 0.000   0 0.195
QANJK7 24/08/2017 Put 4.100 0.375 0.375 0.000   0 0.375
QANIS7 24/08/2017 Call 4.200 0.160 0.160 0.000   0 0.160
QANIT7 24/08/2017 Put 4.200 0.440 0.440 0.000   0 0.440
QANIU7 24/08/2017 Call 4.300 0.125 0.125 0.000   0 0.125
QANIV7 24/08/2017 Put 4.300 0.510 0.510 0.000   0 0.510
QANIQ7 24/08/2017 Call 4.400 0.105 0.105 0.000   0 0.105
QANIR7 24/08/2017 Put 4.400 0.585 0.585 0.000   0 0.585
QANK17 24/08/2017 Call 4.500 0.080 0.080 0.000   0 0.080
QANK27 24/08/2017 Put 4.500 0.660 0.660 0.000   0 0.660
QANKD7 24/08/2017 Call 4.600 0.060 0.060 0.000   0 0.060
QANKE7 24/08/2017 Put 4.600 0.740 0.740 0.000   0 0.740
QANXL9 28/09/2017 Call 0.010 3.850 3.850 0.000   0 3.850
QANSJ9 28/09/2017 Call 1.900 2.010 2.010 0.000   0 2.010
QANSK9 28/09/2017 Put 1.900 0.001 0.001 0.000   0 0.001
QANPK9 28/09/2017 Call 2.000 1.915 1.915 0.000   0 1.915
QANPL9 28/09/2017 Put 2.000 0.001 0.001 0.000   0 0.001
QANNN9 28/09/2017 Call 2.200 1.720 1.720 0.000   0 1.720
QANNO9 28/09/2017 Put 2.200 0.004 0.004 0.000   0 0.004
QANZB9 28/09/2017 Call 2.300 1.620 1.620 0.000   0 1.620
QANZC9 28/09/2017 Put 2.300 0.006 0.006 0.000   0 0.006
QANKD9 28/09/2017 Call 2.400 1.520 1.520 0.000   0 1.520
QANKE9 28/09/2017 Put 2.400 0.009 0.009 0.000   0 0.009
QANWR9 28/09/2017 Call 2.500 1.425 1.425 0.000   0 1.425
QANWS9 28/09/2017 Put 2.500 0.015 0.015 0.000   0 0.015
QANJ29 28/09/2017 Call 2.600 1.330 1.330 0.000   0 1.330
QANJ39 28/09/2017 Put 2.600 0.020 0.020 0.000   0 0.020
QANWN9 28/09/2017 Call 2.700 1.235 1.235 0.000   0 1.235
QANWO9 28/09/2017 Put 2.700 0.025 0.025 0.000   0 0.025
QANIJ9 28/09/2017 Call 2.800 1.140 1.140 0.000   0 1.140
QANIK9 28/09/2017 Put 2.800 0.035 0.035 0.000   0 0.035
QANWP9 28/09/2017 Call 2.900 1.050 1.050 0.000   0 1.050
QANWQ9 28/09/2017 Put 2.900 0.045 0.045 0.000   0 0.045
QANIL9 28/09/2017 Call 3.000 0.960 0.960 0.000   0 0.960
QANIM9 28/09/2017 Put 3.000 0.055 0.055 0.000   0 0.055
QANE77 28/09/2017 Call 3.010 0.900 0.900 0.000   0 0.900
QANE87 28/09/2017 Put 3.010 0.060 0.060 0.000   0 0.060
QANWX9 28/09/2017 Call 3.100 0.875 0.875 0.000   0 0.875
QANWY9 28/09/2017 Put 3.100 0.070 0.070 0.000   0 0.070
QANE97 28/09/2017 Call 3.110 0.815 0.815 0.000   0 0.815
QANEF7 28/09/2017 Put 3.110 0.075 0.075 0.000   0 0.075
QANFX9 28/09/2017 Call 3.200 0.790 0.790 0.000   0 0.790
QANFY9 28/09/2017 Put 3.200 0.090 0.090 0.000   0 0.090
QANEH7 28/09/2017 Call 3.210 0.735 0.735 0.000   0 0.735
QANEG7 28/09/2017 Put 3.210 0.090 0.090 0.000   0 0.090
QANWT9 28/09/2017 Call 3.300 0.710 0.710 0.000   0 0.710
QANWU9 28/09/2017 Put 3.300 0.110 0.110 0.000   0 0.110
QANEI7 28/09/2017 Call 3.310 0.660 0.660 0.000   0 0.660
QANEJ7 28/09/2017 Put 3.310 0.115 0.115 0.000   0 0.115
QANFP9 28/09/2017 Call 3.400 0.630 0.630 0.000   30 0.630
QANFQ9 28/09/2017 Put 3.400 0.135 0.135 0.000   0 0.135
QANEL7 28/09/2017 Call 3.410 0.585 0.585 0.000   0 0.585
QANEK7 28/09/2017 Put 3.410 0.140 0.140 0.000   0 0.140
QANWZ9 28/09/2017 Call 3.500 0.555 0.555 0.000   0 0.555
QANX19 28/09/2017 Put 3.500 0.165 0.165 0.000   100 0.165
QANG29 28/09/2017 Call 3.600 0.485 0.485 0.000   55 0.485
QANG39 28/09/2017 Put 3.600 0.200 0.200 0.000   0 0.200
QANWV9 28/09/2017 Call 3.700 0.420 0.420 0.000   7 0.420
QANWW9 28/09/2017 Put 3.700 0.240 0.240 0.000   0 0.240
QANFV9 28/09/2017 Call 3.800 0.360 0.360 0.000   0 0.360
QANFW9 28/09/2017 Put 3.800 0.285 0.285 0.000   0 0.285
QANXO9 28/09/2017 Call 3.900 0.310 0.310 0.000 80 80 0.310
QANXP9 28/09/2017 Put 3.900 0.335 0.335 0.000   0 0.335
QANFZ9 28/09/2017 Call 4.000 0.260 0.260 0.000   130 0.260
QANG19 28/09/2017 Put 4.000 0.390 0.390 0.000   0 0.390
QANBQ7 28/09/2017 Call 4.010 0.240 0.240 0.000   60 0.240
QANBR7 28/09/2017 Put 4.010 0.395 0.395 0.000   100 0.395
QANC77 28/09/2017 Call 4.100 0.220 0.220 0.000   0 0.220
QANC87 28/09/2017 Put 4.100 0.450 0.450 0.000   0 0.450
QANFR9 28/09/2017 Call 4.200 0.185 0.185 0.000   49 0.185
QANFS9 28/09/2017 Put 4.200 0.515 0.515 0.000   0 0.515
QANBW7 28/09/2017 Call 4.210 0.165 0.165 0.000   0 0.165
QANBX7 28/09/2017 Put 4.210 0.520 0.520 0.000   0 0.520
QANIG7 28/09/2017 Call 4.300 0.150 0.150 0.000   0 0.150
QANIH7 28/09/2017 Put 4.300 0.585 0.585 0.000   0 0.585
QANG49 28/09/2017 Call 4.400 0.125 0.125 0.000   0 0.125
QANG59 28/09/2017 Put 4.400 0.660 0.660 0.000   0 0.660
QANK37 28/09/2017 Call 4.500 0.100 0.100 0.000   0 0.100
QANK47 28/09/2017 Put 4.500 0.740 0.740 0.000   0 0.740
QANFT9 28/09/2017 Call 4.600 0.080 0.080 0.000   0 0.080
QANFU9 28/09/2017 Put 4.600 0.825 0.825 0.000   0 0.825
QANFN9 28/09/2017 Call 4.800 0.055 0.055 0.000   0 0.055
QANFO9 28/09/2017 Put 4.800 0.995 0.995 0.000   0 0.995
QANG99 28/09/2017 Call 5.000 0.035 0.035 0.000   0 0.035
QANGK9 28/09/2017 Put 5.000 1.170 1.170 0.000   18 1.170
QANE67 21/12/2017 Call 0.010 3.865 3.865 0.000   0 3.865
QANSL9 21/12/2017 Call 1.900 2.010 2.010 0.000   0 2.010
QANSM9 21/12/2017 Put 1.900 0.002 0.002 0.000   0 0.002
QANRO9 21/12/2017 Call 2.000 1.915 1.915 0.000   0 1.915
QANRP9 21/12/2017 Put 2.000 0.004 0.004 0.000   0 0.004
QANQV9 21/12/2017 Call 2.200 1.720 1.720 0.000   0 1.720
QANQW9 21/12/2017 Put 2.200 0.009 0.009 0.000   0 0.009
QANQX9 21/12/2017 Call 2.400 1.525 1.525 0.000   0 1.525
QANQY9 21/12/2017 Put 2.400 0.020 0.020 0.000   0 0.020
QANQR9 21/12/2017 Call 2.600 1.335 1.335 0.000   100 1.335
QANQS9 21/12/2017 Put 2.600 0.035 0.035 0.000   0 0.035
QANCW7 21/12/2017 Call 2.700 1.240 1.240 0.000   0 1.240
QANCX7 21/12/2017 Put 2.700 0.045 0.045 0.000   0 0.045
QANQP9 21/12/2017 Call 2.800 1.150 1.150 0.000   18 1.150
QANQQ9 21/12/2017 Put 2.800 0.060 0.060 0.000   0 0.060
QANCY7 21/12/2017 Call 2.900 1.060 1.060 0.000   0 1.060
QANCZ7 21/12/2017 Put 2.900 0.070 0.070 0.000   0 0.070
QANR29 21/12/2017 Call 3.000 0.975 0.975 0.000   18 0.975
QANR39 21/12/2017 Put 3.000 0.090 0.090 0.000   0 0.090
QAND17 21/12/2017 Call 3.100 0.895 0.895 0.000   0 0.895
QAND27 21/12/2017 Put 3.100 0.105 0.105 0.000   100 0.105
QANQT9 21/12/2017 Call 3.200 0.815 0.815 0.000   0 0.815
QANQU9 21/12/2017 Put 3.200 0.130 0.130 0.000   0 0.130
QAND37 21/12/2017 Call 3.300 0.740 0.740 0.000   0 0.740
QAND47 21/12/2017 Put 3.300 0.155 0.155 0.000   0 0.155
QANQZ9 21/12/2017 Call 3.400 0.670 0.670 0.000   27 0.670
QANR19 21/12/2017 Put 3.400 0.185 0.185 0.000   0 0.185
QAND57 21/12/2017 Call 3.500 0.600 0.600 0.000   0 0.600
QAND67 21/12/2017 Put 3.500 0.215 0.215 0.000   0 0.215
QANQN9 21/12/2017 Call 3.600 0.535 0.535 0.000   450 0.535
QANQO9 21/12/2017 Put 3.600 0.255 0.255 0.000 110 110 0.255
QAND77 21/12/2017 Call 3.700 0.475 0.475 0.000   0 0.475
QAND87 21/12/2017 Put 3.700 0.295 0.295 0.000   0 0.295
QANQL9 21/12/2017 Call 3.800 0.415 0.415 0.000   0 0.415
QANQM9 21/12/2017 Put 3.800 0.340 0.340 0.000   0 0.340
QAND97 21/12/2017 Call 3.900 0.365 0.365 0.000   0 0.365
QANDK7 21/12/2017 Put 3.900 0.390 0.390 0.000   0 0.390
QANSP9 21/12/2017 Call 4.000 0.320 0.320 0.000   0 0.320
QANSQ9 21/12/2017 Put 4.000 0.450 0.450 0.000   0 0.450
QANDL7 21/12/2017 Call 4.100 0.280 0.280 0.000   0 0.280
QANDM7 21/12/2017 Put 4.100 0.510 0.510 0.000   0 0.510
QANU49 21/12/2017 Call 4.200 0.240 0.240 0.000   0 0.240
QANU59 21/12/2017 Put 4.200 0.575 0.575 0.000   0 0.575
QANII7 21/12/2017 Call 4.300 0.205 0.205 0.000   0 0.205
QANIJ7 21/12/2017 Put 4.300 0.640 0.640 0.000   0 0.640
QANJL7 21/12/2017 Call 4.400 0.175 0.175 0.000 110 110 0.175
QANJM7 21/12/2017 Put 4.400 0.710 0.710 0.000   0 0.710
QANK57 21/12/2017 Call 4.500 0.155 0.155 0.000   0 0.155
QANK67 21/12/2017 Put 4.500 0.785 0.785 0.000   0 0.785
QANKF7 21/12/2017 Call 4.600 0.130 0.130 0.000   0 0.130
QANKG7 21/12/2017 Put 4.600 0.865 0.865 0.000   0 0.865
QANXZ9 28/03/2018 Call 2.200 1.725 1.725 0.000   0 1.725
QANY19 28/03/2018 Put 2.200 0.030 0.030 0.000   0 0.030
QANXA9 28/03/2018 Call 2.400 1.535 1.535 0.000   77 1.535
QANXB9 28/03/2018 Put 2.400 0.045 0.045 0.000   0 0.045
QANX89 28/03/2018 Call 2.600 1.345 1.345 0.000   0 1.345
QANX99 28/03/2018 Put 2.600 0.070 0.070 0.000   0 0.070
QANX69 28/03/2018 Call 2.800 1.170 1.170 0.000   0 1.170
QANX79 28/03/2018 Put 2.800 0.100 0.100 0.000   0 0.100
QANX49 28/03/2018 Call 3.000 1.005 1.005 0.000   19 1.005
QANX59 28/03/2018 Put 3.000 0.140 0.140 0.000   0 0.140
QANX29 28/03/2018 Call 3.200 0.850 0.850 0.000   0 0.850
QANX39 28/03/2018 Put 3.200 0.195 0.195 0.000   0 0.195
QANXC9 28/03/2018 Call 3.400 0.710 0.710 0.000   150 0.710
QANXD9 28/03/2018 Put 3.400 0.260 0.260 0.000   0 0.260
QANXJ9 28/03/2018 Call 3.600 0.585 0.585 0.000   0 0.585
QANXK9 28/03/2018 Put 3.600 0.340 0.340 0.000   0 0.340
QANXF9 28/03/2018 Call 3.800 0.475 0.475 0.000   0 0.475
QANXG9 28/03/2018 Put 3.800 0.435 0.435 0.000   0 0.435
QANXH9 28/03/2018 Call 4.000 0.380 0.380 0.000   50 0.380
QANXI9 28/03/2018 Put 4.000 0.540 0.540 0.000   0 0.540
QANC17 28/03/2018 Call 4.200 0.300 0.300 0.000   0 0.300
QANC27 28/03/2018 Put 4.200 0.660 0.660 0.000   0 0.660
QANES7 28/03/2018 Call 4.400 0.235 0.235 0.000   0 0.235
QANET7 28/03/2018 Put 4.400 0.795 0.795 0.000   0 0.795
QANJN7 28/03/2018 Call 4.600 0.180 0.180 0.000   0 0.180
QANJO7 28/03/2018 Put 4.600 0.940 0.940 0.000   0 0.940
QANGM7 28/06/2018 Call 2.400 1.525 1.525 0.000   0 1.525
QANGN7 28/06/2018 Put 2.400 0.055 0.055 0.000   0 0.055
QANDP7 28/06/2018 Call 2.600 1.345 1.345 0.000   0 1.345
QANDQ7 28/06/2018 Put 2.600 0.085 0.085 0.000   0 0.085
QANDR7 28/06/2018 Call 2.800 1.180 1.180 0.000   0 1.180
QANDS7 28/06/2018 Put 2.800 0.125 0.125 0.000   0 0.125
QANDT7 28/06/2018 Call 3.000 1.020 1.020 0.000   0 1.020
QANDU7 28/06/2018 Put 3.000 0.170 0.170 0.000   0 0.170
QANDV7 28/06/2018 Call 3.200 0.875 0.875 0.000   0 0.875
QANDW7 28/06/2018 Put 3.200 0.230 0.230 0.000   0 0.230
QANDX7 28/06/2018 Call 3.400 0.745 0.745 0.000   0 0.745
QANDY7 28/06/2018 Put 3.400 0.300 0.300 0.000   0 0.300
QANDZ7 28/06/2018 Call 3.600 0.625 0.625 0.000   0 0.625
QANE17 28/06/2018 Put 3.600 0.380 0.380 0.000   0 0.380
QANE27 28/06/2018 Call 3.800 0.520 0.520 0.000   0 0.520
QANE37 28/06/2018 Put 3.800 0.475 0.475 0.000   0 0.475
QANE47 28/06/2018 Call 4.000 0.425 0.425 0.000   0 0.425
QANE57 28/06/2018 Put 4.000 0.585 0.585 0.000   0 0.585
QANDN7 28/06/2018 Call 4.200 0.345 0.345 0.000   0 0.345
QANDO7 28/06/2018 Put 4.200 0.705 0.705 0.000   0 0.705
QANEU7 28/06/2018 Call 4.400 0.280 0.280 0.000   0 0.280
QANEV7 28/06/2018 Put 4.400 0.840 0.840 0.000   0 0.840
QANJP7 28/06/2018 Call 4.600 0.220 0.220 0.000   0 0.220
QANJQ7 28/06/2018 Put 4.600 0.980 0.980 0.000   0 0.980

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.