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 3.120 Down -0.010 3.110 3.150 3.120 3.145 3.080 10,432,162 Options Warrants & Structured Products CFDs XD RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANLA9 27/10/2016 Call 0.010 3.115 3.115 0.000   0 3.115
QANS99 27/10/2016 Call 1.950 1.175 1.175 0.000   0 1.175
QANSA9 27/10/2016 Put 1.950 0.000 0.000 0.000   0 0.000
QANRU9 27/10/2016 Call 2.000 1.125 1.125 0.000   0 1.125
QANRV9 27/10/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANRG9 27/10/2016 Call 2.100 1.025 1.025 0.000   0 1.025
QANRH9 27/10/2016 Put 2.100 0.000 0.000 0.000   0 0.000
QANP29 27/10/2016 Call 2.200 0.925 0.925 0.000   0 0.925
QANP39 27/10/2016 Put 2.200 0.000 0.000 0.000   0 0.000
QANN39 27/10/2016 Call 2.300 0.825 0.825 0.000   0 0.825
QANN49 27/10/2016 Put 2.300 0.000 0.000 0.000   0 0.000
QANLN9 27/10/2016 Call 2.400 0.725 0.725 0.000   0 0.725
QANLO9 27/10/2016 Put 2.400 0.000 0.000 0.000   0 0.000
QANLB9 27/10/2016 Call 2.500 0.630 0.630 0.000   0 0.630
QANLC9 27/10/2016 Put 2.500 0.001 0.001 0.000   1,343 0.001
QANKV9 27/10/2016 Call 2.600 0.530 0.530 0.000   0 0.530
QANKW9 27/10/2016 Put 2.600 0.003 0.003 0.000   200 0.003
QANKL9 27/10/2016 Call 2.700 0.435 0.435 0.000   0 0.435
QANKM9 27/10/2016 Put 2.700 0.007 0.007 0.000   0 0.007
QANL69 27/10/2016 Call 2.800 0.345 0.345 0.000   0 0.345
QANL79 27/10/2016 Put 2.800 0.015 0.015 0.000   560 0.015
QANKF9 27/10/2016 Call 2.900 0.260 0.260 0.000   0 0.260
QANKG9 27/10/2016 Put 2.900 0.030 0.030 0.000   813 0.030
QANS29 27/10/2016 Call 2.910 0.250 0.250 0.000   0 0.250
QANS19 27/10/2016 Put 2.910 0.030 0.030 0.000   800 0.030
QANKX9 27/10/2016 Call 3.000 0.180 0.180 0.170 60 60 0.180
QANKY9 27/10/2016 Put 3.000 0.055 0.055 0.050 200 2,100 0.055
QANRY9 27/10/2016 Call 3.010 0.175 0.175 0.000   0 0.175
QANRZ9 27/10/2016 Put 3.010 0.055 0.055 0.000   50 0.055
QANKH9 27/10/2016 Call 3.100 0.120 0.120 0.000   109 0.120
QANKI9 27/10/2016 Put 3.100 0.090 0.090 0.000   1,533 0.090
QANKT9 27/10/2016 Call 3.200 0.070 0.070 0.060 31 924 0.070
QANKU9 27/10/2016 Put 3.200 0.145 0.145 0.145 154 1,640 0.145
QANKJ9 27/10/2016 Call 3.300 0.040 0.040 0.000   2,191 0.040
QANKK9 27/10/2016 Put 3.300 0.215 0.215 0.000   380 0.215
QANW39 27/10/2016 Call 3.310 0.035 0.035 0.000   175 0.035
QANW49 27/10/2016 Put 3.310 0.225 0.225 0.000   0 0.225
QANKZ9 27/10/2016 Call 3.400 0.020 0.020 0.000   1,422 0.020
QANL19 27/10/2016 Put 3.400 0.300 0.300 0.000   1,490 0.300
QANW79 27/10/2016 Call 3.410 0.020 0.020 0.000   0 0.020
QANW89 27/10/2016 Put 3.410 0.310 0.310 0.000   0 0.310
QANKN9 27/10/2016 Call 3.500 0.009 0.009 0.000   1,440 0.009
QANKO9 27/10/2016 Put 3.500 0.390 0.390 0.000   25 0.390
QANWA9 27/10/2016 Call 3.510 0.008 0.008 0.000   0 0.008
QANW99 27/10/2016 Put 3.510 0.400 0.400 0.000   320 0.400
QANL89 27/10/2016 Call 3.600 0.004 0.004 0.000   789 0.004
QANL99 27/10/2016 Put 3.600 0.485 0.485 0.000   0 0.485
QANWB9 27/10/2016 Call 3.610 0.003 0.003 0.000   0 0.003
QANWC9 27/10/2016 Put 3.610 0.495 0.495 0.000   497 0.495
QANKR9 27/10/2016 Call 3.700 0.001 0.001 0.000   165 0.001
QANKS9 27/10/2016 Put 3.700 0.580 0.580 0.000   0 0.580
QANL29 27/10/2016 Call 3.800 0.001 0.001 0.000   459 0.001
QANL39 27/10/2016 Put 3.800 0.680 0.680 0.000   0 0.680
QANKP9 27/10/2016 Call 3.900 0.000 0.000 0.000   0 0.000
QANKQ9 27/10/2016 Put 3.900 0.780 0.780 0.000   0 0.780
QANL49 27/10/2016 Call 4.000 0.000 0.000 0.000   0 0.000
QANL59 27/10/2016 Put 4.000 0.880 0.880 0.000   0 0.880
QANLD9 27/10/2016 Call 4.100 0.000 0.000 0.000   0 0.000
QANLE9 27/10/2016 Put 4.100 0.980 0.980 0.000   0 0.980
QANUG9 27/10/2016 Call 4.200 0.000 0.000 0.000   0 0.000
QANUH9 27/10/2016 Put 4.200 1.080 1.080 0.000   0 1.080
QANMV9 24/11/2016 Call 0.010 3.120 3.120 0.000   1,150 3.120
QANSB9 24/11/2016 Call 1.950 1.180 1.180 0.000   0 1.180
QANSC9 24/11/2016 Put 1.950 0.000 0.000 0.000   0 0.000
QANRW9 24/11/2016 Call 2.000 1.130 1.130 0.000   0 1.130
QANRX9 24/11/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANRI9 24/11/2016 Call 2.100 1.030 1.030 0.000   0 1.030
QANRJ9 24/11/2016 Put 2.100 0.000 0.000 0.000   0 0.000
QANP49 24/11/2016 Call 2.200 0.930 0.930 0.000   0 0.930
QANP59 24/11/2016 Put 2.200 0.000 0.000 0.000   0 0.000
QANN59 24/11/2016 Call 2.300 0.835 0.835 0.000   0 0.835
QANN69 24/11/2016 Put 2.300 0.001 0.001 0.000   0 0.001
QANMJ9 24/11/2016 Call 2.400 0.735 0.735 0.000   0 0.735
QANMK9 24/11/2016 Put 2.400 0.002 0.002 0.000   0 0.002
QANMD9 24/11/2016 Call 2.500 0.640 0.640 0.000   0 0.640
QANME9 24/11/2016 Put 2.500 0.005 0.005 0.000   200 0.005
QANMF9 24/11/2016 Call 2.600 0.550 0.550 0.000   0 0.550
QANMG9 24/11/2016 Put 2.600 0.010 0.010 0.000   2,000 0.010
QANMB9 24/11/2016 Call 2.700 0.460 0.460 0.000   0 0.460
QANMC9 24/11/2016 Put 2.700 0.020 0.020 0.000   914 0.020
QANMH9 24/11/2016 Call 2.800 0.375 0.375 0.000   0 0.375
QANMI9 24/11/2016 Put 2.800 0.035 0.035 0.000   2,150 0.035
QANUM9 24/11/2016 Call 2.810 0.365 0.365 0.000   60 0.365
QANUN9 24/11/2016 Put 2.810 0.035 0.035 0.000   0 0.035
QANM99 24/11/2016 Call 2.900 0.295 0.295 0.000   0 0.295
QANMA9 24/11/2016 Put 2.900 0.055 0.055 0.000   440 0.055
QANMN9 24/11/2016 Call 3.000 0.225 0.225 0.000   1,000 0.225
QANMO9 24/11/2016 Put 3.000 0.090 0.090 0.000   600 0.090
QANM19 24/11/2016 Call 3.100 0.165 0.165 0.000   0 0.165
QANM29 24/11/2016 Put 3.100 0.130 0.130 0.000   590 0.130
QANMT9 24/11/2016 Call 3.200 0.115 0.115 0.000   156 0.115
QANMU9 24/11/2016 Put 3.200 0.180 0.180 0.180 90 1,715 0.180
QANM79 24/11/2016 Call 3.300 0.080 0.080 0.065 125 945 0.080
QANM89 24/11/2016 Put 3.300 0.245 0.245 0.000   0 0.245
QANML9 24/11/2016 Call 3.400 0.050 0.050 0.050 100 1,606 0.050
QANMM9 24/11/2016 Put 3.400 0.320 0.320 0.000   339 0.320
QANM59 24/11/2016 Call 3.500 0.030 0.030 0.000   570 0.030
QANM69 24/11/2016 Put 3.500 0.405 0.405 0.000   160 0.405
QANMR9 24/11/2016 Call 3.600 0.020 0.020 0.000   376 0.020
QANMS9 24/11/2016 Put 3.600 0.490 0.490 0.000   10 0.490
QANM39 24/11/2016 Call 3.700 0.010 0.010 0.000   100 0.010
QANM49 24/11/2016 Put 3.700 0.585 0.585 0.000   0 0.585
QANMP9 24/11/2016 Call 3.800 0.006 0.006 0.000   140 0.006
QANMQ9 24/11/2016 Put 3.800 0.680 0.680 0.000   0 0.680
QANTT9 24/11/2016 Call 3.900 0.003 0.003 0.000   0 0.003
QANTU9 24/11/2016 Put 3.900 0.780 0.780 0.000   0 0.780
QANTZ9 24/11/2016 Call 4.000 0.002 0.002 0.000   0 0.002
QANU19 24/11/2016 Put 4.000 0.880 0.880 0.000   0 0.880
QANUA9 24/11/2016 Call 4.100 0.001 0.001 0.000   0 0.001
QANUB9 24/11/2016 Put 4.100 0.980 0.980 0.000   0 0.980
QANUI9 24/11/2016 Call 4.200 0.000 0.000 0.000   0 0.000
QANUJ9 24/11/2016 Put 4.200 1.080 1.080 0.000   0 1.080
QANZV8 22/12/2016 Call 0.010 3.120 3.120 0.000   675 3.120
QANV49 22/12/2016 Call 1.000 2.125 2.125 0.000   0 2.125
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 2.030 2.030 0.000   0 2.030
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 1.930 1.930 0.000   0 1.930
QANV79 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
QANVA9 22/12/2016 Call 1.400 1.730 1.730 0.000   0 1.730
QANVB9 22/12/2016 Put 1.400 0.000 0.000 0.000   0 0.000
QANVK9 22/12/2016 Call 1.500 1.630 1.630 0.000   0 1.630
QANVL9 22/12/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANXI8 22/12/2016 Call 1.600 1.530 1.530 0.000   0 1.530
QANXJ8 22/12/2016 Put 1.600 0.000 0.000 0.000   0 0.000
QANXL8 22/12/2016 Call 1.800 1.335 1.335 0.000   0 1.335
QANXK8 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANSD9 22/12/2016 Call 1.950 1.185 1.185 0.000   0 1.185
QANSE9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
QANXM8 22/12/2016 Call 2.000 1.135 1.135 0.000   0 1.135
QANXN8 22/12/2016 Put 2.000 0.000 0.000 0.000   635 0.000
QANQ19 22/12/2016 Call 2.100 1.040 1.040 0.000   0 1.040
QANQ29 22/12/2016 Put 2.100 0.001 0.001 0.000   738 0.001
QANQ78 22/12/2016 Call 2.200 0.940 0.940 0.000   0 0.940
QANQ88 22/12/2016 Put 2.200 0.002 0.002 0.000   0 0.002
QANN79 22/12/2016 Call 2.310 0.835 0.835 0.000   0 0.835
QANN89 22/12/2016 Put 2.310 0.005 0.005 0.000   580 0.005
QANPL8 22/12/2016 Call 2.410 0.740 0.740 0.000   0 0.740
QANPM8 22/12/2016 Put 2.410 0.009 0.009 0.000   800 0.009
QANK59 22/12/2016 Call 2.510 0.650 0.650 0.000   0 0.650
QANK69 22/12/2016 Put 2.510 0.015 0.015 0.000   500 0.015
QANPP8 22/12/2016 Call 2.610 0.560 0.560 0.000   0 0.560
QANPQ8 22/12/2016 Put 2.610 0.025 0.025 0.000   0 0.025
QANJG9 22/12/2016 Call 2.710 0.475 0.475 0.000   0 0.475
QANJJ9 22/12/2016 Put 2.710 0.040 0.040 0.000 300 1,013 0.040
QANPN8 22/12/2016 Call 2.810 0.395 0.395 0.000   50 0.395
QANPO8 22/12/2016 Put 2.810 0.060 0.060 0.000   900 0.060
QANUO9 22/12/2016 Call 2.820 0.385 0.385 0.000   35 0.385
QANUP9 22/12/2016 Put 2.820 0.065 0.065 0.000   0 0.065
QANI69 22/12/2016 Call 2.910 0.320 0.320 0.000   20 0.320
QANI79 22/12/2016 Put 2.910 0.085 0.085 0.000   1,750 0.085
QANUR9 22/12/2016 Call 2.920 0.315 0.315 0.000   0 0.315
QANUQ9 22/12/2016 Put 2.920 0.090 0.090 0.000   0 0.090
QANPT8 22/12/2016 Call 3.010 0.255 0.255 0.000   3,100 0.255
QANPU8 22/12/2016 Put 3.010 0.120 0.120 0.120 265 4,716 0.120
QANBS9 22/12/2016 Call 3.110 0.195 0.195 0.000   1,500 0.195
QANBT9 22/12/2016 Put 3.110 0.165 0.165 0.000 300 500 0.165
QANPR8 22/12/2016 Call 3.210 0.150 0.150 0.000   1,875 0.150
QANPS8 22/12/2016 Put 3.210 0.215 0.215 0.000   1,817 0.215
QANZ78 22/12/2016 Call 3.310 0.110 0.110 0.000   207 0.110
QANZ88 22/12/2016 Put 3.310 0.280 0.280 0.295 32 2,282 0.280
QANP38 22/12/2016 Call 3.410 0.080 0.080 0.000   535 0.080
QANP48 22/12/2016 Put 3.410 0.350 0.350 0.000   100 0.350
QANZB8 22/12/2016 Call 3.510 0.055 0.055 0.000   2,668 0.055
QANZC8 22/12/2016 Put 3.510 0.430 0.430 0.000   100 0.430
QANP98 22/12/2016 Call 3.610 0.035 0.035 0.000   350 0.035
QANPK8 22/12/2016 Put 3.610 0.515 0.515 0.000   100 0.515
QANZ38 22/12/2016 Call 3.710 0.025 0.025 0.000   50 0.025
QANZ48 22/12/2016 Put 3.710 0.605 0.605 0.000   30 0.605
QANXM9 22/12/2016 Call 3.720            
QANXN9 22/12/2016 Put 3.720            
QANP78 22/12/2016 Call 3.810 0.015 0.015 0.000   115 0.015
QANP88 22/12/2016 Put 3.810 0.700 0.700 0.000   100 0.700
QANZ18 22/12/2016 Call 3.910 0.010 0.010 0.000   150 0.010
QANZ28 22/12/2016 Put 3.910 0.795 0.795 0.000   100 0.795
QANLS9 22/12/2016 Call 3.920 0.009 0.009 0.000   0 0.009
QANLR9 22/12/2016 Put 3.920 0.800 0.800 0.000   99 0.800
QANP58 22/12/2016 Call 4.010 0.006 0.006 0.000   313 0.006
QANP68 22/12/2016 Put 4.010 0.895 0.895 0.000   277 0.895
QANLT9 22/12/2016 Call 4.020 0.006 0.006 0.000   0 0.006
QANLU9 22/12/2016 Put 4.020 0.895 0.895 0.000   0 0.895
QANZ58 22/12/2016 Call 4.110 0.004 0.004 0.000   500 0.004
QANZ68 22/12/2016 Put 4.110 0.990 0.990 0.000   1,000 0.990
QANLX9 22/12/2016 Call 4.120 0.004 0.004 0.000   0 0.004
QANLW9 22/12/2016 Put 4.120 0.990 0.990 0.000   0 0.990
QANQF8 22/12/2016 Call 4.210 0.002 0.002 0.000   110 0.002
QANQG8 22/12/2016 Put 4.210 1.090 1.090 0.000   0 1.090
QANLY9 22/12/2016 Call 4.220 0.002 0.002 0.000   0 0.002
QANLZ9 22/12/2016 Put 4.220 1.090 1.090 0.000   175 1.090
QANZ98 22/12/2016 Call 4.310 0.001 0.001 0.000   0 0.001
QANZA8 22/12/2016 Put 4.310 1.190 1.190 0.000   0 1.190
QANQH8 22/12/2016 Call 4.410 0.001 0.001 0.000   0 0.001
QANQI8 22/12/2016 Put 4.410 1.290 1.290 0.000   0 1.290
QANQ59 22/12/2016 Call 4.420 0.001 0.001 0.000   0 0.001
QANQ69 22/12/2016 Put 4.420 1.285 1.285 0.000   405 1.285
QANYX8 22/12/2016 Call 4.510 0.001 0.001 0.000   0 0.001
QANYZ8 22/12/2016 Put 4.510 1.390 1.390 0.000   0 1.390
QANR68 22/12/2016 Call 4.610 0.000 0.000 0.000   691 0.000
QANR78 22/12/2016 Put 4.610 1.490 1.490 0.000   0 1.490
QANB29 22/12/2016 Call 4.710 0.000 0.000 0.000   0 0.000
QANB39 22/12/2016 Put 4.710 1.590 1.590 0.000   0 1.590
QANVY8 22/12/2016 Call 4.810 0.000 0.000 0.000   0 0.000
QANVZ8 22/12/2016 Put 4.810 1.690 1.690 0.000   0 1.690
QANGX9 22/12/2016 Call 4.910 0.000 0.000 0.000   0 0.000
QANGY9 22/12/2016 Put 4.910 1.790 1.790 0.000   0 1.790
QANTS9 24/01/2017 Call 0.010 3.125 3.125 0.000   0 3.125
QANTO9 24/01/2017 Call 2.400 0.760 0.760 0.000   0 0.760
QANTP9 24/01/2017 Put 2.400 0.020 0.020 0.000   0 0.020
QANT69 24/01/2017 Call 2.500 0.670 0.670 0.000   0 0.670
QANT79 24/01/2017 Put 2.500 0.030 0.030 0.000   0 0.030
QANTI9 24/01/2017 Call 2.600 0.585 0.585 0.000   0 0.585
QANTJ9 24/01/2017 Put 2.600 0.045 0.045 0.000   0 0.045
QANT49 24/01/2017 Call 2.700 0.505 0.505 0.000   0 0.505
QANT59 24/01/2017 Put 2.700 0.060 0.060 0.000   0 0.060
QANTK9 24/01/2017 Call 2.800 0.425 0.425 0.000   0 0.425
QANTL9 24/01/2017 Put 2.800 0.085 0.085 0.000   0 0.085
QANSX9 24/01/2017 Call 2.900 0.355 0.355 0.000   0 0.355
QANSY9 24/01/2017 Put 2.900 0.110 0.110 0.000   0 0.110
QANTC9 24/01/2017 Call 3.000 0.290 0.290 0.000   1,000 0.290
QANTD9 24/01/2017 Put 3.000 0.145 0.145 0.000   20 0.145
QANTA9 24/01/2017 Call 3.100 0.235 0.235 0.000   0 0.235
QANTB9 24/01/2017 Put 3.100 0.190 0.190 0.000   0 0.190
QANTM9 24/01/2017 Call 3.200 0.185 0.185 0.000   0 0.185
QANTN9 24/01/2017 Put 3.200 0.240 0.240 0.000   0 0.240
QANT89 24/01/2017 Call 3.300 0.140 0.140 0.000   0 0.140
QANT99 24/01/2017 Put 3.300 0.300 0.300 0.000   0 0.300
QANTQ9 24/01/2017 Call 3.400 0.110 0.110 0.000   90 0.110
QANTR9 24/01/2017 Put 3.400 0.365 0.365 0.000   0 0.365
QANSZ9 24/01/2017 Call 3.500 0.080 0.080 0.000   45 0.080
QANT19 24/01/2017 Put 3.500 0.440 0.440 0.000   0 0.440
QANTG9 24/01/2017 Call 3.600 0.060 0.060 0.000   564 0.060
QANTH9 24/01/2017 Put 3.600 0.525 0.525 0.000   0 0.525
QANT29 24/01/2017 Call 3.700 0.045 0.045 0.000   0 0.045
QANT39 24/01/2017 Put 3.700 0.610 0.610 0.000   0 0.610
QANTE9 24/01/2017 Call 3.800 0.030 0.030 0.000   0 0.030
QANTF9 24/01/2017 Put 3.800 0.700 0.700 0.000   0 0.700
QANTV9 24/01/2017 Call 3.900 0.025 0.025 0.000   0 0.025
QANTW9 24/01/2017 Put 3.900 0.790 0.790 0.000   0 0.790
QANU29 24/01/2017 Call 4.000 0.015 0.015 0.000   0 0.015
QANU39 24/01/2017 Put 4.000 0.885 0.885 0.000   0 0.885
QANUC9 24/01/2017 Call 4.100 0.010 0.010 0.000   0 0.010
QANUD9 24/01/2017 Put 4.100 0.985 0.985 0.000   0 0.985
QANUK9 24/01/2017 Call 4.200 0.008 0.008 0.000   0 0.008
QANUL9 24/01/2017 Put 4.200 1.085 1.085 0.000   0 1.085
QANVX9 23/02/2017 Call 0.010 3.135 3.135 0.000   0 3.135
QANWL9 23/02/2017 Call 2.400 0.795 0.795 0.000   0 0.795
QANWM9 23/02/2017 Put 2.400 0.030 0.030 0.000   0 0.030
QANW59 23/02/2017 Call 2.500 0.700 0.700 0.000   0 0.700
QANW69 23/02/2017 Put 2.500 0.045 0.045 0.000   0 0.045
QANVY9 23/02/2017 Call 2.600 0.615 0.615 0.000   0 0.615
QANVZ9 23/02/2017 Put 2.600 0.065 0.065 0.000   0 0.065
QANUU9 23/02/2017 Call 2.700 0.535 0.535 0.000   0 0.535
QANUV9 23/02/2017 Put 2.700 0.085 0.085 0.000   0 0.085
QANVR9 23/02/2017 Call 2.800 0.460 0.460 0.000   0 0.460
QANVS9 23/02/2017 Put 2.800 0.115 0.115 0.000   0 0.115
QANWD9 23/02/2017 Call 2.810 0.450 0.450 0.000   0 0.450
QANWE9 23/02/2017 Put 2.810 0.115 0.115 0.000   0 0.115
QANUS9 23/02/2017 Call 2.900 0.390 0.390 0.000   0 0.390
QANUT9 23/02/2017 Put 2.900 0.145 0.145 0.000   200 0.145
QANVP9 23/02/2017 Call 3.000 0.330 0.330 0.000   0 0.330
QANVQ9 23/02/2017 Put 3.000 0.185 0.185 0.000   100 0.185
QANWG9 23/02/2017 Call 3.010 0.325 0.325 0.000   0 0.325
QANWF9 23/02/2017 Put 3.010 0.190 0.190 0.000   0 0.190
QANUW9 23/02/2017 Call 3.100 0.275 0.275 0.000   0 0.275
QANUX9 23/02/2017 Put 3.100 0.230 0.230 0.000   0 0.230
QANVJ9 23/02/2017 Call 3.200 0.225 0.225 0.000   0 0.225
QANVM9 23/02/2017 Put 3.200 0.285 0.285 0.000   10 0.285
QANUY9 23/02/2017 Call 3.300 0.185 0.185 0.000   0 0.185
QANUZ9 23/02/2017 Put 3.300 0.340 0.340 0.000   0 0.340
QANVN9 23/02/2017 Call 3.400 0.145 0.145 0.000   0 0.145
QANVO9 23/02/2017 Put 3.400 0.405 0.405 0.000   0 0.405
QANV19 23/02/2017 Call 3.500 0.115 0.115 0.000   0 0.115
QANV29 23/02/2017 Put 3.500 0.475 0.475 0.000   0 0.475
QANVV9 23/02/2017 Call 3.600 0.090 0.090 0.000   0 0.090
QANVW9 23/02/2017 Put 3.600 0.555 0.555 0.000   0 0.555
QANV39 23/02/2017 Call 3.700 0.070 0.070 0.000   0 0.070
QANV89 23/02/2017 Put 3.700 0.640 0.640 0.000   0 0.640
QANVT9 23/02/2017 Call 3.800 0.050 0.050 0.000   0 0.050
QANVU9 23/02/2017 Put 3.800 0.725 0.725 0.000   0 0.725
QANV99 23/02/2017 Call 3.900 0.040 0.040 0.000   0 0.040
QANVC9 23/02/2017 Put 3.900 0.815 0.815 0.000   0 0.815
QANVH9 23/02/2017 Call 4.000 0.025 0.025 0.000   0 0.025
QANVI9 23/02/2017 Put 4.000 0.905 0.905 0.000   0 0.905
QANVD9 23/02/2017 Call 4.100 0.020 0.020 0.000   0 0.020
QANVG9 23/02/2017 Put 4.100 0.995 0.995 0.000   0 0.995
QANG69 30/03/2017 Call 0.010 3.070 3.070 0.000   0 3.070
QANSF9 30/03/2017 Call 1.950 1.215 1.215 0.000   0 1.215
QANSG9 30/03/2017 Put 1.950 0.010 0.010 0.000   300 0.010
QANRK9 30/03/2017 Call 2.000 1.165 1.165 0.000   0 1.165
QANRL9 30/03/2017 Put 2.000 0.015 0.015 0.000   0 0.015
QANQ39 30/03/2017 Call 2.100 1.070 1.070 0.000   0 1.070
QANQ49 30/03/2017 Put 2.100 0.025 0.025 0.000   0 0.025
QANP69 30/03/2017 Call 2.200 0.975 0.975 0.000   0 0.975
QANP79 30/03/2017 Put 2.200 0.035 0.035 0.000   0 0.035
QANN99 30/03/2017 Call 2.310 0.880 0.880 0.000   0 0.880
QANNK9 30/03/2017 Put 2.310 0.050 0.050 0.000   0 0.050
QANLP9 30/03/2017 Call 2.410 0.790 0.790 0.000   0 0.790
QANLQ9 30/03/2017 Put 2.410 0.065 0.065 0.000   0 0.065
QANK79 30/03/2017 Call 2.510 0.705 0.705 0.000   0 0.705
QANK89 30/03/2017 Put 2.510 0.080 0.080 0.000   0 0.080
QANK99 30/03/2017 Call 2.610 0.620 0.620 0.000   0 0.620
QANKA9 30/03/2017 Put 2.610 0.105 0.105 0.000   0 0.105
QANJK9 30/03/2017 Call 2.710 0.540 0.540 0.000   0 0.540
QANJL9 30/03/2017 Put 2.710 0.130 0.130 0.000   200 0.130
QANVS8 30/03/2017 Call 2.810 0.465 0.465 0.000   0 0.465
QANVT8 30/03/2017 Put 2.810 0.160 0.160 0.000   80 0.160
QANWH9 30/03/2017 Call 2.820 0.425 0.425 0.000   0 0.425
QANWI9 30/03/2017 Put 2.820 0.160 0.160 0.000   0 0.160
QANIF9 30/03/2017 Call 2.910 0.395 0.395 0.000   153 0.395
QANIG9 30/03/2017 Put 2.910 0.190 0.190 0.000   0 0.190
QANVD8 30/03/2017 Call 3.010 0.335 0.335 0.000   152 0.335
QANVE8 30/03/2017 Put 3.010 0.230 0.230 0.000   0 0.230
QANWK9 30/03/2017 Call 3.020 0.305 0.305 0.000   0 0.305
QANWJ9 30/03/2017 Put 3.020 0.235 0.235 0.000   0 0.235
QANI89 30/03/2017 Call 3.110 0.280 0.280 0.000   529 0.280
QANI99 30/03/2017 Put 3.110 0.280 0.280 0.000   0 0.280
QANV98 30/03/2017 Call 3.210 0.230 0.230 0.000   90 0.230
QANVA8 30/03/2017 Put 3.210 0.330 0.330 0.000   90 0.330
QANG79 30/03/2017 Call 3.310 0.190 0.190 0.000   35,353 0.190
QANG89 30/03/2017 Put 3.310 0.385 0.385 0.000   60 0.385
QANVF8 30/03/2017 Call 3.410 0.155 0.155 0.000   0 0.155
QANVG8 30/03/2017 Put 3.410 0.445 0.445 0.000   1,412 0.445
QANFF9 30/03/2017 Call 3.510 0.125 0.125 0.120 250 390 0.125
QANFG9 30/03/2017 Put 3.510 0.515 0.515 0.000   1,400 0.515
QANVJ8 30/03/2017 Call 3.610 0.100 0.100 0.000   1,000 0.100
QANVK8 30/03/2017 Put 3.610 0.585 0.585 0.000   0 0.585
QANFJ9 30/03/2017 Call 3.710 0.080 0.080 0.000   0 0.080
QANFK9 30/03/2017 Put 3.710 0.665 0.665 0.000   0 0.665
QANVN8 30/03/2017 Call 3.810 0.065 0.065 0.000   0 0.065
QANVO8 30/03/2017 Put 3.810 0.745 0.745 0.000   0 0.745
QANF89 30/03/2017 Call 3.910 0.050 0.050 0.000   0 0.050
QANF99 30/03/2017 Put 3.910 0.835 0.835 0.000   0 0.835
QANVP8 30/03/2017 Call 4.010 0.040 0.040 0.000   200 0.040
QANVQ8 30/03/2017 Put 4.010 0.930 0.930 0.000   0 0.930
QANF69 30/03/2017 Call 4.110 0.030 0.030 0.000   0 0.030
QANF79 30/03/2017 Put 4.110 1.025 1.025 0.000   0 1.025
QANVB8 30/03/2017 Call 4.210 0.025 0.025 0.000   0 0.025
QANVC8 30/03/2017 Put 4.210 1.125 1.125 0.000   0 1.125
QANF49 30/03/2017 Call 4.310 0.020 0.020 0.000   0 0.020
QANF59 30/03/2017 Put 4.310 1.225 1.225 0.000   0 1.225
QANVH8 30/03/2017 Call 4.410 0.015 0.015 0.000   0 0.015
QANVI8 30/03/2017 Put 4.410 1.320 1.320 0.000   262 1.320
QANFH9 30/03/2017 Call 4.510 0.010 0.010 0.000   0 0.010
QANFI9 30/03/2017 Put 4.510 1.420 1.420 0.000   0 1.420
QANVL8 30/03/2017 Call 4.610 0.008 0.008 0.000   0 0.008
QANVM8 30/03/2017 Put 4.610 1.520 1.520 0.000   0 1.520
QANFL9 30/03/2017 Call 4.710 0.007 0.007 0.000   0 0.007
QANFM9 30/03/2017 Put 4.710 1.620 1.620 0.000   1,400 1.620
QANW18 30/03/2017 Call 4.810 0.005 0.005 0.000   0 0.005
QANW28 30/03/2017 Put 4.810 1.720 1.720 0.000   0 1.720
QANGZ9 30/03/2017 Call 4.910 0.004 0.004 0.000   0 0.004
QANI19 30/03/2017 Put 4.910 1.820 1.820 0.000   0 1.820
QANBO9 30/03/2017 Call 5.010 0.003 0.003 0.000   0 0.003
QANBP9 30/03/2017 Put 5.010 1.915 1.915 0.000   0 1.915
QANR49 29/06/2017 Call 0.010 3.085 3.085 0.000   0 3.085
QANSH9 29/06/2017 Call 1.950 1.195 1.195 0.000   0 1.195
QANSI9 29/06/2017 Put 1.950 0.030 0.030 0.000   0 0.030
QANP89 29/06/2017 Call 2.000 1.145 1.145 0.000   0 1.145
QANP99 29/06/2017 Put 2.000 0.035 0.035 0.000   0 0.035
QANRM9 29/06/2017 Call 2.100 1.055 1.055 0.000   0 1.055
QANRN9 29/06/2017 Put 2.100 0.045 0.045 0.000   0 0.045
QANNL9 29/06/2017 Call 2.200 0.965 0.965 0.000   0 0.965
QANNM9 29/06/2017 Put 2.200 0.055 0.055 0.000   0 0.055
QANQ79 29/06/2017 Call 2.300 0.880 0.880 0.000   0 0.880
QANQ89 29/06/2017 Put 2.300 0.070 0.070 0.000   0 0.070
QANKB9 29/06/2017 Call 2.400 0.795 0.795 0.000   0 0.795
QANKC9 29/06/2017 Put 2.400 0.090 0.090 0.000   0 0.090
QANQB9 29/06/2017 Call 2.500 0.715 0.715 0.000   0 0.715
QANQC9 29/06/2017 Put 2.500 0.110 0.110 0.000   0 0.110
QANIZ9 29/06/2017 Call 2.600 0.640 0.640 0.000   20 0.640
QANJ19 29/06/2017 Put 2.600 0.135 0.135 0.000   0 0.135
QANQ99 29/06/2017 Call 2.700 0.570 0.570 0.000   1,000 0.570
QANQA9 29/06/2017 Put 2.700 0.165 0.165 0.000   0 0.165
QANIH9 29/06/2017 Call 2.800 0.505 0.505 0.000   20 0.505
QANII9 29/06/2017 Put 2.800 0.205 0.205 0.000   110 0.205
QANQH9 29/06/2017 Call 2.900 0.445 0.445 0.000   0 0.445
QANQI9 29/06/2017 Put 2.900 0.245 0.245 0.000   0 0.245
QANZW8 29/06/2017 Call 3.000 0.390 0.390 0.000   0 0.390
QANZX8 29/06/2017 Put 3.000 0.290 0.290 0.000   0 0.290
QANQD9 29/06/2017 Call 3.100 0.340 0.340 0.000   0 0.340
QANQE9 29/06/2017 Put 3.100 0.345 0.345 0.000   0 0.345
QANZJ8 29/06/2017 Call 3.200 0.290 0.290 0.000   0 0.290
QANZK8 29/06/2017 Put 3.200 0.400 0.400 0.000   0 0.400
QANQJ9 29/06/2017 Call 3.300 0.250 0.250 0.000   0 0.250
QANQK9 29/06/2017 Put 3.300 0.460 0.460 0.000   200 0.460
QANZH8 29/06/2017 Call 3.400 0.215 0.215 0.000   150 0.215
QANZI8 29/06/2017 Put 3.400 0.525 0.525 0.000   0 0.525
QANQF9 29/06/2017 Call 3.500 0.185 0.185 0.000   0 0.185
QANQG9 29/06/2017 Put 3.500 0.595 0.595 0.000   100 0.595
QANZP8 29/06/2017 Call 3.600 0.155 0.155 0.000   0 0.155
QANZQ8 29/06/2017 Put 3.600 0.665 0.665 0.000   0 0.665
QANSN9 29/06/2017 Call 3.700 0.130 0.130 0.000   0 0.130
QANSO9 29/06/2017 Put 3.700 0.740 0.740 0.000   0 0.740
QANZL8 29/06/2017 Call 3.800 0.110 0.110 0.000   160 0.110
QANZM8 29/06/2017 Put 3.800 0.820 0.820 0.000   0 0.820
QANTX9 29/06/2017 Call 3.900 0.095 0.095 0.000   0 0.095
QANTY9 29/06/2017 Put 3.900 0.900 0.900 0.000   0 0.900
QANZR8 29/06/2017 Call 4.000 0.075 0.075 0.000   0 0.075
QANZS8 29/06/2017 Put 4.000 0.980 0.980 0.000   0 0.980
QANUE9 29/06/2017 Call 4.100 0.065 0.065 0.000   0 0.065
QANUF9 29/06/2017 Put 4.100 1.065 1.065 0.000   0 1.065
QANZD8 29/06/2017 Call 4.200 0.055 0.055 0.000   0 0.055
QANZE8 29/06/2017 Put 4.200 1.155 1.155 0.000   0 1.155
QANZF8 29/06/2017 Call 4.400 0.035 0.035 0.000   20 0.035
QANZG8 29/06/2017 Put 4.400 1.335 1.335 0.000   245 1.335
QANZN8 29/06/2017 Call 4.600 0.025 0.025 0.000   0 0.025
QANZO8 29/06/2017 Put 4.600 1.520 1.520 0.000   0 1.520
QANZT8 29/06/2017 Call 4.800 0.020 0.020 0.000   0 0.020
QANZU8 29/06/2017 Put 4.800 1.715 1.715 0.000   0 1.715
QANBQ9 29/06/2017 Call 5.000 0.010 0.010 0.000   0 0.010
QANBR9 29/06/2017 Put 5.000 1.910 1.910 0.000   0 1.910
QANXL9 28/09/2017 Call 0.010 3.025 3.025 0.000   0 3.025
QANSJ9 28/09/2017 Call 1.900 1.250 1.250 0.000   0 1.250
QANSK9 28/09/2017 Put 1.900 0.055 0.055 0.000   0 0.055
QANPK9 28/09/2017 Call 2.000 1.155 1.155 0.000   0 1.155
QANPL9 28/09/2017 Put 2.000 0.065 0.065 0.000   0 0.065
QANNN9 28/09/2017 Call 2.200 0.980 0.980 0.000   0 0.980
QANNO9 28/09/2017 Put 2.200 0.095 0.095 0.000   0 0.095
QANKD9 28/09/2017 Call 2.400 0.820 0.820 0.000   0 0.820
QANKE9 28/09/2017 Put 2.400 0.145 0.145 0.000   0 0.145
QANWR9 28/09/2017 Call 2.500 0.745 0.745 0.000   0 0.745
QANWS9 28/09/2017 Put 2.500 0.175 0.175 0.000   0 0.175
QANJ29 28/09/2017 Call 2.600 0.675 0.675 0.000   0 0.675
QANJ39 28/09/2017 Put 2.600 0.205 0.205 0.000   0 0.205
QANWN9 28/09/2017 Call 2.700 0.610 0.610 0.000   0 0.610
QANWO9 28/09/2017 Put 2.700 0.245 0.245 0.000   0 0.245
QANIJ9 28/09/2017 Call 2.800 0.550 0.550 0.000   0 0.550
QANIK9 28/09/2017 Put 2.800 0.285 0.285 0.000   0 0.285
QANWP9 28/09/2017 Call 2.900 0.490 0.490 0.000   0 0.490
QANWQ9 28/09/2017 Put 2.900 0.330 0.330 0.000   0 0.330
QANIL9 28/09/2017 Call 3.000 0.440 0.440 0.000   0 0.440
QANIM9 28/09/2017 Put 3.000 0.375 0.375 0.000   0 0.375
QANWX9 28/09/2017 Call 3.100 0.390 0.390 0.000   0 0.390
QANWY9 28/09/2017 Put 3.100 0.430 0.430 0.000   0 0.430
QANFX9 28/09/2017 Call 3.200 0.345 0.345 0.000   0 0.345
QANFY9 28/09/2017 Put 3.200 0.480 0.480 0.000   0 0.480
QANWT9 28/09/2017 Call 3.300 0.305 0.305 0.000   0 0.305
QANWU9 28/09/2017 Put 3.300 0.545 0.545 0.000   0 0.545
QANFP9 28/09/2017 Call 3.400 0.265 0.265 0.000   150 0.265
QANFQ9 28/09/2017 Put 3.400 0.605 0.605 0.000   0 0.605
QANWZ9 28/09/2017 Call 3.500 0.235 0.235 0.000   0 0.235
QANX19 28/09/2017 Put 3.500 0.675 0.675 0.000   0 0.675
QANG29 28/09/2017 Call 3.600 0.205 0.205 0.000   40 0.205
QANG39 28/09/2017 Put 3.600 0.745 0.745 0.000   0 0.745
QANWV9 28/09/2017 Call 3.700 0.175 0.175 0.000   0 0.175
QANWW9 28/09/2017 Put 3.700 0.825 0.825 0.000   0 0.825
QANFV9 28/09/2017 Call 3.800 0.155 0.155 0.000   0 0.155
QANFW9 28/09/2017 Put 3.800 0.900 0.900 0.000   0 0.900
QANFZ9 28/09/2017 Call 4.000 0.115 0.115 0.000   130 0.115
QANG19 28/09/2017 Put 4.000 1.055 1.055 0.000   0 1.055
QANFR9 28/09/2017 Call 4.200 0.085 0.085 0.000   49 0.085
QANFS9 28/09/2017 Put 4.200 1.220 1.220 0.000   0 1.220
QANG49 28/09/2017 Call 4.400 0.065 0.065 0.000   0 0.065
QANG59 28/09/2017 Put 4.400 1.395 1.395 0.000   0 1.395
QANFT9 28/09/2017 Call 4.600 0.050 0.050 0.000   0 0.050
QANFU9 28/09/2017 Put 4.600 1.570 1.570 0.000   0 1.570
QANFN9 28/09/2017 Call 4.800 0.035 0.035 0.000   0 0.035
QANFO9 28/09/2017 Put 4.800 1.760 1.760 0.000   0 1.760
QANG99 28/09/2017 Call 5.000 0.025 0.025 0.000   0 0.025
QANGK9 28/09/2017 Put 5.000 1.950 1.950 0.000   0 1.950
QANSL9 21/12/2017 Call 1.900 1.250 1.250 0.000   0 1.250
QANSM9 21/12/2017 Put 1.900 0.070 0.070 0.000   0 0.070
QANRO9 21/12/2017 Call 2.000 1.160 1.160 0.000   0 1.160
QANRP9 21/12/2017 Put 2.000 0.085 0.085 0.000   0 0.085
QANQV9 21/12/2017 Call 2.200 0.990 0.990 0.000   0 0.990
QANQW9 21/12/2017 Put 2.200 0.125 0.125 0.000   0 0.125
QANQX9 21/12/2017 Call 2.400 0.835 0.835 0.000   0 0.835
QANQY9 21/12/2017 Put 2.400 0.180 0.180 0.000   0 0.180
QANQR9 21/12/2017 Call 2.600 0.695 0.695 0.000   0 0.695
QANQS9 21/12/2017 Put 2.600 0.245 0.245 0.000   0 0.245
QANQP9 21/12/2017 Call 2.800 0.575 0.575 0.000   18 0.575
QANQQ9 21/12/2017 Put 2.800 0.325 0.325 0.000   0 0.325
QANR29 21/12/2017 Call 3.000 0.470 0.470 0.000   18 0.470
QANR39 21/12/2017 Put 3.000 0.420 0.420 0.000   0 0.420
QANQT9 21/12/2017 Call 3.200 0.380 0.380 0.000   0 0.380
QANQU9 21/12/2017 Put 3.200 0.530 0.530 0.000   0 0.530
QANQZ9 21/12/2017 Call 3.400 0.305 0.305 0.000   27 0.305
QANR19 21/12/2017 Put 3.400 0.655 0.655 0.000   0 0.655
QANQN9 21/12/2017 Call 3.600 0.240 0.240 0.000   0 0.240
QANQO9 21/12/2017 Put 3.600 0.790 0.790 0.000   0 0.790
QANQL9 21/12/2017 Call 3.800 0.190 0.190 0.000   0 0.190
QANQM9 21/12/2017 Put 3.800 0.935 0.935 0.000   0 0.935
QANSP9 21/12/2017 Call 4.000 0.150 0.150 0.000   0 0.150
QANSQ9 21/12/2017 Put 4.000 1.095 1.095 0.000   0 1.095
QANU49 21/12/2017 Call 4.200 0.115 0.115 0.000   0 0.115
QANU59 21/12/2017 Put 4.200 1.260 1.260 0.000   0 1.260
QANXA9 28/03/2018 Call 2.400 0.860 0.860 0.000   0 0.860
QANXB9 28/03/2018 Put 2.400 0.230 0.230 0.000   0 0.230
QANX89 28/03/2018 Call 2.600 0.720 0.720 0.000   0 0.720
QANX99 28/03/2018 Put 2.600 0.300 0.300 0.000   0 0.300
QANX69 28/03/2018 Call 2.800 0.605 0.605 0.000   0 0.605
QANX79 28/03/2018 Put 2.800 0.390 0.390 0.000   0 0.390
QANX49 28/03/2018 Call 3.000 0.505 0.505 0.000   0 0.505
QANX59 28/03/2018 Put 3.000 0.490 0.490 0.000   0 0.490
QANX29 28/03/2018 Call 3.200 0.415 0.415 0.000   0 0.415
QANX39 28/03/2018 Put 3.200 0.600 0.600 0.000   0 0.600
QANXC9 28/03/2018 Call 3.400 0.340 0.340 0.000   0 0.340
QANXD9 28/03/2018 Put 3.400 0.725 0.725 0.000   0 0.725
QANXJ9 28/03/2018 Call 3.600 0.275 0.275 0.000   0 0.275
QANXK9 28/03/2018 Put 3.600 0.860 0.860 0.000   0 0.860
QANXF9 28/03/2018 Call 3.800 0.225 0.225 0.000   0 0.225
QANXG9 28/03/2018 Put 3.800 1.000 1.000 0.000   0 1.000
QANXH9 28/03/2018 Call 4.000 0.180 0.180 0.000   0 0.180
QANXI9 28/03/2018 Put 4.000 1.155 1.155 0.000   0 1.155

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.