Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QAN 1.317 Up 0.007 1.315 1.320 1.300 1.330 1.300 6,230,008 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANY19 28/08/2014 Call 0.010 1.315 1.315 0.000   0 1.305
QANY49 28/08/2014 Call 0.700 0.620 0.620 0.000   0 0.615
QANY59 28/08/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANY29 28/08/2014 Call 0.750 0.570 0.570 0.000   0 0.565
QANY39 28/08/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANXA9 28/08/2014 Call 0.800 0.520 0.520 0.000   0 0.515
QANXB9 28/08/2014 Put 0.800 0.000 0.000 0.000   0 0.000
QANXN9 28/08/2014 Call 0.850 0.470 0.470 0.000   500 0.465
QANXO9 28/08/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANXY9 28/08/2014 Call 0.900 0.420 0.420 0.000   0 0.415
QANXZ9 28/08/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANXF9 28/08/2014 Call 0.950 0.375 0.375 0.000   0 0.365
QANXG9 28/08/2014 Put 0.950 0.000 0.010 0.000   0 0.000
QANX69 28/08/2014 Call 1.000 0.300 0.335 0.000   0 0.315
QANX79 28/08/2014 Put 1.000 0.000 0.010 0.000   0 0.001
QANXL9 28/08/2014 Call 1.050 0.250 0.285 0.000   0 0.265
QANXM9 28/08/2014 Put 1.050 0.001 0.001 0.000   0 0.003
QANXC9 28/08/2014 Call 1.100 0.205 0.235 0.000   1,000 0.215
QANXD9 28/08/2014 Put 1.100 0.003 0.003 0.000   3,300 0.006
QANXH9 28/08/2014 Call 1.150 0.160 0.190 0.000   1,300 0.170
QANXI9 28/08/2014 Put 1.150 0.006 0.006 0.000   200 0.010
QANX49 28/08/2014 Call 1.200 0.115 0.145 0.000   793 0.125
QANX59 28/08/2014 Put 1.200 0.010 0.025 0.015 280 2,724 0.020
QANXP9 28/08/2014 Call 1.250 0.080 0.110 0.000   3,200 0.090
QANXQ9 28/08/2014 Put 1.250 0.020 0.035 0.000   691 0.035
QANXV9 28/08/2014 Call 1.300 0.065 0.065 0.060 141 3,166 0.060
QANXW9 28/08/2014 Put 1.300 0.035 0.050 0.000   2,250 0.050
QANXJ9 28/08/2014 Call 1.350 0.035 0.050 0.040 220 2,702 0.040
QANXK9 28/08/2014 Put 1.350 0.060 0.080 0.000   0 0.075
QANX89 28/08/2014 Call 1.400 0.020 0.030 0.000   2,699 0.025
QANX99 28/08/2014 Put 1.400 0.095 0.115 0.000   750 0.105
QANXR9 28/08/2014 Call 1.450 0.008 0.020 0.000   0 0.015
QANXS9 28/08/2014 Put 1.450 0.130 0.155 0.000   0 0.140
QANXT9 28/08/2014 Call 1.500 0.002 0.015 0.000   384 0.008
QANXU9 28/08/2014 Put 1.500 0.185 0.185 0.000   0 0.190
QANYR9 28/08/2014 Call 1.550 0.004 0.004 0.000   0 0.004
QANYS9 28/08/2014 Put 1.550 0.230 0.230 0.000   0 0.240
QANZS9 28/08/2014 Call 1.600 0.002 0.002 0.000   890 0.002
QANZT9 28/08/2014 Put 1.600 0.280 0.280 0.000   0 0.290
QANB67 28/08/2014 Call 1.650 0.001 0.001 0.000   0 0.001
QANB77 28/08/2014 Put 1.650 0.330 0.330 0.000   0 0.340
QANB87 28/08/2014 Call 1.700 0.000 0.050 0.000   0 0.001
QANB97 28/08/2014 Put 1.700 0.380 0.380 0.000   0 0.390
QANBS7 28/08/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBT7 28/08/2014 Put 1.750 0.430 0.430 0.000   0 0.440
QANP49 25/09/2014 Call 0.010 1.315 1.315 0.000   200 1.305
QANUB9 25/09/2014 Call 0.650 0.675 0.675 0.000   0 0.665
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.625 0.625 0.000   0 0.615
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.575 0.575 0.000   0 0.565
QANTL9 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.001
QANLR8 25/09/2014 Call 0.800 0.525 0.525 0.000   0 0.515
QANLS8 25/09/2014 Put 0.800 0.000 0.000 0.000   600 0.001
QANQX9 25/09/2014 Call 0.850 0.475 0.475 0.000   0 0.465
QANQY9 25/09/2014 Put 0.850 0.001 0.001 0.000   351 0.003
QANM78 25/09/2014 Call 0.900 0.425 0.425 0.000   0 0.415
QANM88 25/09/2014 Put 0.900 0.001 0.001 0.000   0 0.004
QANP99 25/09/2014 Call 0.950 0.375 0.375 0.000   0 0.370
QANPK9 25/09/2014 Put 0.950 0.000 0.015 0.000   1,275 0.006
QANLY8 25/09/2014 Call 1.000 0.000 0.000 0.000   700 0.320
QANLZ8 25/09/2014 Put 1.000 0.005 0.005 0.000   810 0.008
QANP59 25/09/2014 Call 1.050 0.265 0.295 0.000   0 0.270
QANP69 25/09/2014 Put 1.050 0.001 0.015 0.000   150 0.010
QANM38 25/09/2014 Call 1.100 0.215 0.250 0.000   600 0.225
QANM48 25/09/2014 Put 1.100 0.007 0.020 0.000   2,695 0.015
QANN19 25/09/2014 Call 1.150 0.175 0.205 0.000   0 0.185
QANN29 25/09/2014 Put 1.150 0.020 0.020 0.000   0 0.025
QANM18 25/09/2014 Call 1.200 0.135 0.165 0.000   1,039 0.145
QANM28 25/09/2014 Put 1.200 0.020 0.035 0.000   2,150 0.035
QANN99 25/09/2014 Call 1.250 0.100 0.130 0.125 200 600 0.110
QANNK9 25/09/2014 Put 1.250 0.045 0.045 0.000   900 0.050
QANM58 25/09/2014 Call 1.300 0.075 0.095 0.095 100 0 0.080
QANM68 25/09/2014 Put 1.300 0.055 0.070 0.000   400 0.070
QANMW9 25/09/2014 Call 1.350 0.050 0.070 0.000   1,100 0.060
QANMX9 25/09/2014 Put 1.350 0.075 0.100 0.000   732 0.095
QANLW8 25/09/2014 Call 1.400 0.035 0.050 0.040 100 6,084 0.040
QANLX8 25/09/2014 Put 1.400 0.105 0.130 0.000   863 0.125
QANN79 25/09/2014 Call 1.450 0.020 0.035 0.000   100 0.030
QANN89 25/09/2014 Put 1.450 0.135 0.170 0.000   1,496 0.160
QANLP8 25/09/2014 Call 1.500 0.010 0.025 0.000   50 0.020
QANLQ8 25/09/2014 Put 1.500 0.195 0.195 0.000   1,000 0.195
QANMY9 25/09/2014 Call 1.550 0.006 0.020 0.000   0 0.010
QANMZ9 25/09/2014 Put 1.550 0.235 0.235 0.000   500 0.240
QANLT8 25/09/2014 Call 1.600 0.008 0.008 0.000   879 0.008
QANLU8 25/09/2014 Put 1.600 0.280 0.280 0.000   0 0.290
QANN59 25/09/2014 Call 1.650 0.005 0.005 0.000   0 0.005
QANN69 25/09/2014 Put 1.650 0.330 0.330 0.000   0 0.340
QANMA8 25/09/2014 Call 1.700 0.000 0.008 0.000   27,550 0.003
QANMB8 25/09/2014 Put 1.700 0.380 0.380 0.000   838 0.390
QANMU9 25/09/2014 Call 1.750 0.002 0.002 0.000   0 0.002
QANMV9 25/09/2014 Put 1.750 0.430 0.430 0.000   0 0.440
QANMQ8 25/09/2014 Call 1.800 0.001 0.001 0.000   1,125 0.001
QANMR8 25/09/2014 Put 1.800 0.480 0.480 0.000   0 0.490
QANN39 25/09/2014 Call 1.850 0.001 0.001 0.000   0 0.001
QANN49 25/09/2014 Put 1.850 0.530 0.530 0.000   0 0.540
QANRH8 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANRI8 25/09/2014 Put 1.900 0.580 0.580 0.000   0 0.590
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.680 0.680 0.000   0 0.690
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 1.080 1.080 0.000   0 1.090
QANZR9 30/10/2014 Call 0.010 1.320 1.320 0.000   0 1.310
QANZB9 30/10/2014 Call 0.850 0.480 0.480 0.000   0 0.470
QANZC9 30/10/2014 Put 0.850 0.001 0.001 0.000   0 0.010
QANYV9 30/10/2014 Call 0.900 0.430 0.430 0.000   0 0.420
QANYW9 30/10/2014 Put 0.900 0.003 0.003 0.000   0 0.015
QANZH9 30/10/2014 Call 0.950 0.385 0.385 0.000   0 0.370
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.020
QANZN9 30/10/2014 Call 1.000 0.335 0.335 0.000   0 0.325
QANZO9 30/10/2014 Put 1.000 0.009 0.009 0.000   0 0.020
QANZ99 30/10/2014 Call 1.050 0.290 0.290 0.000   0 0.280
QANZA9 30/10/2014 Put 1.050 0.008 0.020 0.000   0 0.020
QANZ39 30/10/2014 Call 1.100 0.230 0.260 0.000   0 0.240
QANZ49 30/10/2014 Put 1.100 0.015 0.030 0.000   0 0.025
QANZJ9 30/10/2014 Call 1.150 0.185 0.220 0.000   0 0.195
QANZK9 30/10/2014 Put 1.150 0.030 0.030 0.000   0 0.035
QANZL9 30/10/2014 Call 1.200 0.170 0.170 0.000   0 0.160
QANZM9 30/10/2014 Put 1.200 0.040 0.040 0.000   2,000 0.045
QANZD9 30/10/2014 Call 1.250 0.125 0.145 0.000   0 0.125
QANZE9 30/10/2014 Put 1.250 0.050 0.070 0.000   0 0.065
QANYX9 30/10/2014 Call 1.300 0.095 0.110 0.000   0 0.100
QANYZ9 30/10/2014 Put 1.300 0.065 0.085 0.000   0 0.085
QANZ59 30/10/2014 Call 1.350 0.070 0.085 0.000   0 0.075
QANZ69 30/10/2014 Put 1.350 0.090 0.115 0.000   0 0.110
QANZP9 30/10/2014 Call 1.400 0.050 0.070 0.000   2,473 0.055
QANZQ9 30/10/2014 Put 1.400 0.120 0.140 0.000   24 0.140
QANZF9 30/10/2014 Call 1.450 0.035 0.055 0.000   240 0.045
QANZG9 30/10/2014 Put 1.450 0.165 0.165 0.000   0 0.175
QANZ19 30/10/2014 Call 1.500 0.035 0.035 0.000   0 0.035
QANZ29 30/10/2014 Put 1.500 0.200 0.200 0.000   0 0.210
QANZ79 30/10/2014 Call 1.550 0.010 0.035 0.000   0 0.025
QANZ89 30/10/2014 Put 1.550 0.245 0.245 0.000   0 0.255
QANZU9 30/10/2014 Call 1.600 0.003 0.035 0.000   0 0.020
QANZV9 30/10/2014 Put 1.600 0.285 0.285 0.000   0 0.300
QANBF7 30/10/2014 Call 1.650 0.000 0.035 0.000   0 0.020
QANBG7 30/10/2014 Put 1.650 0.335 0.335 0.000   0 0.345
QANBH7 30/10/2014 Call 1.700 0.000 0.050 0.000   0 0.015
QANBI7 30/10/2014 Put 1.700 0.380 0.380 0.000   0 0.395
QANBU7 30/10/2014 Call 1.750 0.008 0.008 0.000   0 0.015
QANBV7 30/10/2014 Put 1.750 0.430 0.430 0.000   0 0.440
QAND17 27/11/2014 Call 0.010 1.320 1.320 0.000   0 1.310
QANEH7 27/11/2014 Call 0.850 0.480 0.480 0.000   0 0.475
QANEI7 27/11/2014 Put 0.850 0.003 0.003 0.000   0 0.005
QANE87 27/11/2014 Call 0.900 0.430 0.430 0.000   0 0.425
QANE97 27/11/2014 Put 0.900 0.005 0.005 0.000   0 0.008
QAND47 27/11/2014 Call 0.950 0.385 0.385 0.000   0 0.375
QAND57 27/11/2014 Put 0.950 0.009 0.009 0.000   0 0.015
QAND27 27/11/2014 Call 1.000 0.340 0.340 0.000   0 0.330
QAND37 27/11/2014 Put 1.000 0.015 0.015 0.000   0 0.020
QANCM7 27/11/2014 Call 1.050 0.300 0.300 0.000   0 0.290
QANCN7 27/11/2014 Put 1.050 0.020 0.020 0.000   0 0.020
QANC97 27/11/2014 Call 1.100 0.255 0.255 0.000   0 0.245
QANCF7 27/11/2014 Put 1.100 0.025 0.025 0.000   0 0.030
QANCU7 27/11/2014 Call 1.150 0.220 0.220 0.000   0 0.210
QANCV7 27/11/2014 Put 1.150 0.035 0.035 0.000   0 0.040
QANCY7 27/11/2014 Call 1.200 0.160 0.195 0.000   0 0.170
QANCZ7 27/11/2014 Put 1.200 0.050 0.050 0.000   0 0.050
QANCO7 27/11/2014 Call 1.250 0.125 0.165 0.000   0 0.140
QANCP7 27/11/2014 Put 1.250 0.065 0.065 0.000   0 0.070
QANCG7 27/11/2014 Call 1.300 0.100 0.135 0.000   0 0.110
QANCH7 27/11/2014 Put 1.300 0.070 0.095 0.000   0 0.090
QANC17 27/11/2014 Call 1.350 0.080 0.110 0.000   0 0.085
QANC27 27/11/2014 Put 1.350 0.095 0.125 0.000   0 0.115
QANCW7 27/11/2014 Call 1.400 0.055 0.080 0.000   0 0.065
QANCX7 27/11/2014 Put 1.400 0.120 0.155 0.000   0 0.145
QANCQ7 27/11/2014 Call 1.450 0.055 0.055 0.000   0 0.050
QANCR7 27/11/2014 Put 1.450 0.150 0.190 0.000   0 0.180
QANCI7 27/11/2014 Call 1.500 0.040 0.040 0.000   0 0.035
QANCJ7 27/11/2014 Put 1.500 0.215 0.215 0.000   0 0.220
QANC37 27/11/2014 Call 1.550 0.030 0.030 0.000   0 0.030
QANC47 27/11/2014 Put 1.550 0.255 0.255 0.000   0 0.260
QANCS7 27/11/2014 Call 1.600 0.025 0.025 0.000   0 0.025
QANCT7 27/11/2014 Put 1.600 0.295 0.295 0.000   0 0.300
QANCK7 27/11/2014 Call 1.650 0.002 0.035 0.000   0 0.020
QANCL7 27/11/2014 Put 1.650 0.340 0.340 0.000   0 0.345
QANC77 27/11/2014 Call 1.700 0.015 0.015 0.000   0 0.020
QANC87 27/11/2014 Put 1.700 0.385 0.385 0.000   0 0.395
QANC57 27/11/2014 Call 1.750 0.010 0.010 0.000   0 0.025
QANC67 27/11/2014 Put 1.750 0.435 0.435 0.000   0 0.445
QANVM9 18/12/2014 Call 0.010 1.325 1.325 0.000   0 1.315
QANCJ8 18/12/2014 Call 0.700 0.630 0.630 0.000   0 0.620
QANCK8 18/12/2014 Put 0.700 0.001 0.001 0.000   0 0.001
QANUV9 18/12/2014 Call 0.750 0.580 0.580 0.000   0 0.570
QANUW9 18/12/2014 Put 0.750 0.001 0.001 0.000   0 0.002
QANCP8 18/12/2014 Call 0.800 0.530 0.530 0.000   750 0.525
QANCQ8 18/12/2014 Put 0.800 0.003 0.003 0.000   30 0.004
QANV29 18/12/2014 Call 0.850 0.485 0.485 0.000   968 0.475
QANV39 18/12/2014 Put 0.850 0.005 0.005 0.000   0 0.007
QANCH8 18/12/2014 Call 0.900 0.435 0.435 0.000   750 0.425
QANCI8 18/12/2014 Put 0.900 0.008 0.008 0.000   0 0.010
QANUP9 18/12/2014 Call 0.950 0.390 0.390 0.000   0 0.380
QANUQ9 18/12/2014 Put 0.950 0.010 0.010 0.000   0 0.015
QANCT8 18/12/2014 Call 1.000 0.345 0.345 0.000   0 0.335
QANCU8 18/12/2014 Put 1.000 0.020 0.020 0.000   0 0.020
QANUX9 18/12/2014 Call 1.050 0.305 0.305 0.000   0 0.295
QANUY9 18/12/2014 Put 1.050 0.025 0.025 0.000   500 0.030
QANC88 18/12/2014 Call 1.100 0.265 0.265 0.000   2,477 0.255
QANC98 18/12/2014 Put 1.100 0.035 0.035 0.000   1,087 0.035
QANUT9 18/12/2014 Call 1.150 0.225 0.225 0.000   0 0.215
QANUU9 18/12/2014 Put 1.150 0.045 0.045 0.000   140 0.045
QANCR8 18/12/2014 Call 1.200 0.190 0.190 0.000   3,100 0.180
QANCS8 18/12/2014 Put 1.200 0.060 0.060 0.000   600 0.055
QANUZ9 18/12/2014 Call 1.250 0.155 0.155 0.000   0 0.150
QANV19 18/12/2014 Put 1.250 0.075 0.075 0.000   500 0.075
QANCF8 18/12/2014 Call 1.300 0.130 0.130 0.000   110 0.120
QANCG8 18/12/2014 Put 1.300 0.095 0.095 0.000   888 0.095
QANUR9 18/12/2014 Call 1.350 0.000 0.000 0.100 250 1,000 0.100
QANUS9 18/12/2014 Put 1.350 0.120 0.120 0.000   821 0.120
QANCL8 18/12/2014 Call 1.400 0.080 0.080 0.000   0 0.080
QANCM8 18/12/2014 Put 1.400 0.150 0.150 0.000   222 0.150
QANVN9 18/12/2014 Call 1.450 0.065 0.065 0.000   2,000 0.060
QANVO9 18/12/2014 Put 1.450 0.180 0.180 0.000   1,379 0.185
QANSC7 18/12/2014 Call 1.500 0.050 0.050 0.000   1,450 0.050
QANSB7 18/12/2014 Put 1.500 0.215 0.215 0.000   365 0.225
QANWV9 18/12/2014 Call 1.550 0.040 0.040 0.000   68 0.040
QANWW9 18/12/2014 Put 1.550 0.255 0.255 0.000   750 0.265
QANSD7 18/12/2014 Call 1.600 0.030 0.030 0.000   1,430 0.035
QANSE7 18/12/2014 Put 1.600 0.300 0.300 0.000   744 0.310
QANBJ7 18/12/2014 Call 1.650 0.025 0.025 0.000   0 0.030
QANBK7 18/12/2014 Put 1.650 0.340 0.340 0.000   0 0.355
QANSG7 18/12/2014 Call 1.700 0.020 0.020 0.000   0 0.030
QANSF7 18/12/2014 Put 1.700 0.390 0.390 0.000   870 0.400
QANBW7 18/12/2014 Call 1.750 0.015 0.015 0.000   0 0.025
QANBX7 18/12/2014 Put 1.750 0.435 0.435 0.000   0 0.445
QANMS8 18/12/2014 Call 1.800 0.015 0.015 0.000   0 0.025
QANMT8 18/12/2014 Put 1.800 0.485 0.485 0.000   0 0.495
QANRJ8 18/12/2014 Call 1.900 0.009 0.009 0.000   440 0.020
QANRK8 18/12/2014 Put 1.900 0.585 0.585 0.000   0 0.595
QANTK8 18/12/2014 Call 2.000 0.006 0.006 0.000   0 0.015
QANTL8 18/12/2014 Put 2.000 0.685 0.685 0.000   0 0.690
QANFN7 29/01/2015 Call 0.010 1.330 1.330 0.000   0 1.320
QANEZ7 29/01/2015 Call 0.950 0.395 0.395 0.000   0 0.390
QANF17 29/01/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANF87 29/01/2015 Call 1.000 0.350 0.350 0.000   0 0.345
QANF97 29/01/2015 Put 1.000 0.025 0.025 0.000   0 0.025
QANF27 29/01/2015 Call 1.050 0.310 0.310 0.000   0 0.305
QANF37 29/01/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANFF7 29/01/2015 Call 1.100 0.275 0.275 0.000   0 0.265
QANFG7 29/01/2015 Put 1.100 0.040 0.040 0.000   0 0.045
QANEN7 29/01/2015 Call 1.150 0.235 0.235 0.000   0 0.230
QANEO7 29/01/2015 Put 1.150 0.055 0.055 0.000   0 0.055
QANET7 29/01/2015 Call 1.200 0.205 0.205 0.000   0 0.195
QANEU7 29/01/2015 Put 1.200 0.070 0.070 0.000   0 0.070
QANF67 29/01/2015 Call 1.250 0.175 0.175 0.000   0 0.165
QANF77 29/01/2015 Put 1.250 0.090 0.090 0.000   0 0.090
QANFH7 29/01/2015 Call 1.300 0.150 0.150 0.000   0 0.140
QANFI7 29/01/2015 Put 1.300 0.110 0.110 0.000   0 0.115
QANEX7 29/01/2015 Call 1.350 0.125 0.125 0.000   0 0.115
QANEY7 29/01/2015 Put 1.350 0.135 0.135 0.000   0 0.140
QANER7 29/01/2015 Call 1.400 0.100 0.100 0.000   0 0.095
QANES7 29/01/2015 Put 1.400 0.165 0.165 0.000   0 0.170
QANF47 29/01/2015 Call 1.450 0.085 0.085 0.000   0 0.080
QANF57 29/01/2015 Put 1.450 0.195 0.195 0.000   0 0.200
QANFJ7 29/01/2015 Call 1.500 0.070 0.070 0.000   0 0.065
QANFK7 29/01/2015 Put 1.500 0.230 0.230 0.000   0 0.235
QANEV7 29/01/2015 Call 1.550 0.055 0.055 0.000   0 0.055
QANEW7 29/01/2015 Put 1.550 0.270 0.270 0.000   0 0.275
QANEP7 29/01/2015 Call 1.600 0.045 0.045 0.000   0 0.045
QANEQ7 29/01/2015 Put 1.600 0.305 0.305 0.000   0 0.315
QANFL7 29/01/2015 Call 1.650 0.035 0.035 0.000   0 0.035
QANFM7 29/01/2015 Put 1.650 0.350 0.350 0.000   0 0.360
QANYQ9 26/03/2015 Call 0.010 1.335 1.335 0.000   0 1.325
QANR89 26/03/2015 Call 0.700 0.635 0.635 0.000   0 0.625
QANR99 26/03/2015 Put 0.700 0.003 0.003 0.000   0 0.005
QANYK9 26/03/2015 Call 0.750 0.585 0.585 0.000   0 0.575
QANYL9 26/03/2015 Put 0.750 0.006 0.006 0.000   0 0.007
QANKO9 26/03/2015 Call 0.800 0.540 0.540 0.000   0 0.530
QANKP9 26/03/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANYC9 26/03/2015 Call 0.850 0.490 0.490 0.000   0 0.485
QANYD9 26/03/2015 Put 0.850 0.015 0.015 0.000   0 0.015
QANGM9 26/03/2015 Call 0.900 0.445 0.445 0.000   0 0.440
QANGN9 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANYM9 26/03/2015 Call 0.950 0.405 0.405 0.000   0 0.395
QANYN9 26/03/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANFN9 26/03/2015 Call 1.000 0.365 0.365 0.000   0 0.355
QANFO9 26/03/2015 Put 1.000 0.035 0.035 0.000   100 0.035
QANYA9 26/03/2015 Call 1.050 0.325 0.325 0.000   0 0.320
QANYB9 26/03/2015 Put 1.050 0.040 0.040 0.000   0 0.045
QANE39 26/03/2015 Call 1.100 0.285 0.285 0.000   0 0.280
QANE49 26/03/2015 Put 1.100 0.050 0.050 0.000   100 0.055
QANYI9 26/03/2015 Call 1.150 0.255 0.255 0.000   0 0.245
QANYJ9 26/03/2015 Put 1.150 0.065 0.065 0.000   0 0.070
QANDO9 26/03/2015 Call 1.200 0.220 0.220 0.000   0 0.215
QANDP9 26/03/2015 Put 1.200 0.080 0.080 0.000 50 0 0.085
QANYG9 26/03/2015 Call 1.250 0.190 0.190 0.000   100 0.185
QANYH9 26/03/2015 Put 1.250 0.100 0.100 0.000   0 0.105
QANBJ9 26/03/2015 Call 1.300 0.165 0.165 0.000   530 0.160
QANBK9 26/03/2015 Put 1.300 0.125 0.125 0.000   0 0.130
QANYO9 26/03/2015 Call 1.350 0.000 0.000 0.145 200 0 0.135
QANYP9 26/03/2015 Put 1.350 0.150 0.150 0.000   0 0.155
QANYL8 26/03/2015 Call 1.400 0.120 0.120 0.000   0 0.115
QANYM8 26/03/2015 Put 1.400 0.180 0.180 0.000   0 0.185
QANYE9 26/03/2015 Call 1.450 0.100 0.100 0.000   0 0.095
QANYF9 26/03/2015 Put 1.450 0.210 0.210 0.000   0 0.215
QANYJ8 26/03/2015 Call 1.500 0.085 0.085 0.000   76 0.080
QANYK8 26/03/2015 Put 1.500 0.245 0.245 0.000   1,021 0.250
QANYT9 26/03/2015 Call 1.550 0.070 0.070 0.000   0 0.065
QANYU9 26/03/2015 Put 1.550 0.280 0.280 0.000   0 0.285
QANYT8 26/03/2015 Call 1.600 0.060 0.060 0.000   0 0.055
QANYU8 26/03/2015 Put 1.600 0.320 0.320 0.000   0 0.325
QANBL7 26/03/2015 Call 1.650 0.050 0.050 0.000   0 0.045
QANBM7 26/03/2015 Put 1.650 0.360 0.360 0.000   0 0.365
QANYH8 26/03/2015 Call 1.700 0.040 0.040 0.000   0 0.040
QANYI8 26/03/2015 Put 1.700 0.405 0.405 0.000   0 0.410
QANBY7 26/03/2015 Call 1.750 0.035 0.035 0.000   0 0.030
QANBZ7 26/03/2015 Put 1.750 0.445 0.445 0.000   0 0.455
QANYV8 26/03/2015 Call 1.800 0.030 0.030 0.000   0 0.030
QANYW8 26/03/2015 Put 1.800 0.490 0.490 0.000   0 0.500
QANYF8 26/03/2015 Call 1.900 0.020 0.020 0.000   0 0.020
QANYG8 26/03/2015 Put 1.900 0.585 0.585 0.000   0 0.595
QANYR8 26/03/2015 Call 2.000 0.015 0.015 0.000   0 0.015
QANYS8 26/03/2015 Put 2.000 0.680 0.680 0.000   0 0.690
QANFP7 26/03/2015 Call 2.010 0.015 0.015 0.000      
QANFO7 26/03/2015 Put 2.010 0.670 0.670 0.000 50    
QANE77 25/06/2015 Call 0.010 1.340 1.340 0.000   0 1.330
QANGO8 25/06/2015 Call 0.600 0.735 0.735 0.000   0 0.725
QANGP8 25/06/2015 Put 0.600 0.002 0.002 0.000   0 0.002
QANFU8 25/06/2015 Call 0.700 0.640 0.640 0.000   0 0.630
QANFV8 25/06/2015 Put 0.700 0.006 0.006 0.000   0 0.005
QANG18 25/06/2015 Call 0.800 0.545 0.545 0.000   0 0.540
QANG28 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANEJ7 25/06/2015 Call 0.850 0.500 0.500 0.000   0 0.495
QANEK7 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANFS8 25/06/2015 Call 0.900 0.460 0.460 0.000   0 0.455
QANFT8 25/06/2015 Put 0.900 0.025 0.025 0.000   0 0.025
QANEF7 25/06/2015 Call 0.950 0.420 0.420 0.000   0 0.415
QANEG7 25/06/2015 Put 0.950 0.030 0.030 0.000   0 0.035
QANG38 25/06/2015 Call 1.000 0.380 0.380 0.000   0 0.375
QANG48 25/06/2015 Put 1.000 0.040 0.040 0.000   0 0.040
QANDM7 25/06/2015 Call 1.050 0.345 0.345 0.000   0 0.340
QANDN7 25/06/2015 Put 1.050 0.050 0.050 0.000   0 0.055
QANG98 25/06/2015 Call 1.100 0.310 0.310 0.000   0 0.305
QANGK8 25/06/2015 Put 1.100 0.065 0.065 0.000   0 0.065
QANDK7 25/06/2015 Call 1.150 0.280 0.280 0.000   400 0.270
QANDL7 25/06/2015 Put 1.150 0.080 0.080 0.000   0 0.080
QANFW8 25/06/2015 Call 1.200 0.250 0.250 0.000   0 0.240
QANFX8 25/06/2015 Put 1.200 0.100 0.100 0.000   150 0.100
QANDS7 25/06/2015 Call 1.250 0.220 0.220 0.000   0 0.215
QANDT7 25/06/2015 Put 1.250 0.120 0.120 0.000   1,000 0.125
QANG78 25/06/2015 Call 1.300 0.195 0.195 0.000   0 0.190
QANG88 25/06/2015 Put 1.300 0.145 0.145 0.000   360 0.145
QAND87 25/06/2015 Call 1.350 0.170 0.170 0.000   0 0.165
QAND97 25/06/2015 Put 1.350 0.170 0.170 0.000   0 0.175
QANFY8 25/06/2015 Call 1.400 0.145 0.145 0.000   0 0.145
QANFZ8 25/06/2015 Put 1.400 0.200 0.200 0.000   0 0.205
QANDQ7 25/06/2015 Call 1.450 0.130 0.130 0.000   0 0.125
QANDR7 25/06/2015 Put 1.450 0.230 0.230 0.000   0 0.235
QANG58 25/06/2015 Call 1.500 0.110 0.110 0.000   0 0.110
QANG68 25/06/2015 Put 1.500 0.260 0.260 0.000   0 0.270
QAND67 25/06/2015 Call 1.550 0.095 0.095 0.000   0 0.095
QAND77 25/06/2015 Put 1.550 0.300 0.300 0.000   0 0.305
QANIV8 25/06/2015 Call 1.600 0.085 0.085 0.000   1,500 0.080
QANIW8 25/06/2015 Put 1.600 0.335 0.335 0.000   0 0.340
QANDO7 25/06/2015 Call 1.650 0.070 0.070 0.000   0 0.070
QANDP7 25/06/2015 Put 1.650 0.375 0.375 0.000   0 0.380
QANKA8 25/06/2015 Call 1.700 0.060 0.060 0.000   0 0.060
QANKB8 25/06/2015 Put 1.700 0.415 0.415 0.000   24 0.420
QANMU8 25/06/2015 Call 1.800 0.045 0.045 0.000   0 0.045
QANMV8 25/06/2015 Put 1.800 0.500 0.500 0.000   0 0.505
QANRL8 25/06/2015 Call 1.900 0.035 0.035 0.000   0 0.030
QANRM8 25/06/2015 Put 1.900 0.590 0.590 0.000   0 0.595
QANTM8 25/06/2015 Call 2.000 0.025 0.025 0.000   0 0.025
QANTN8 25/06/2015 Put 2.000 0.680 0.680 0.000   0 0.690
QANWM8 25/06/2015 Call 2.200 0.015 0.015 0.000   0 0.015
QANWN8 25/06/2015 Put 2.200 0.880 0.880 0.000   0 0.890
QANYX8 25/06/2015 Call 2.400 0.007 0.007 0.000   0 0.007
QANYZ8 25/06/2015 Put 2.400 1.080 1.080 0.000   0 1.090
QANTQ9 24/09/2015 Call 0.600 0.740 0.740 0.000   0 0.730
QANTR9 24/09/2015 Put 0.600 0.002 0.002 0.000   0 0.003
QANRF9 24/09/2015 Call 0.700 0.645 0.645 0.000   0 0.635
QANRG9 24/09/2015 Put 0.700 0.007 0.007 0.000   0 0.008
QANPP9 24/09/2015 Call 0.800 0.560 0.560 0.000   0 0.550
QANPQ9 24/09/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANPL9 24/09/2015 Call 0.900 0.475 0.475 0.000   0 0.465
QANPM9 24/09/2015 Put 0.900 0.030 0.030 0.000   0 0.030
QANP79 24/09/2015 Call 1.000 0.400 0.400 0.000   0 0.390
QANP89 24/09/2015 Put 1.000 0.050 0.050 0.000   0 0.055
QANNR9 24/09/2015 Call 1.100 0.330 0.330 0.000   0 0.325
QANNS9 24/09/2015 Put 1.100 0.080 0.080 0.000   0 0.085
QANP29 24/09/2015 Call 1.200 0.270 0.270 0.000   0 0.265
QANP39 24/09/2015 Put 1.200 0.120 0.120 0.000   0 0.120
QANNP9 24/09/2015 Call 1.300 0.220 0.220 0.000   0 0.215
QANNQ9 24/09/2015 Put 1.300 0.165 0.165 0.000   0 0.165
QANNZ9 24/09/2015 Call 1.400 0.175 0.175 0.000   0 0.170
QANP19 24/09/2015 Put 1.400 0.220 0.220 0.000   0 0.220
QANNL9 24/09/2015 Call 1.500 0.135 0.135 0.000   0 0.135
QANNM9 24/09/2015 Put 1.500 0.280 0.280 0.000   0 0.285
QANNV9 24/09/2015 Call 1.600 0.110 0.110 0.000   0 0.105
QANNW9 24/09/2015 Put 1.600 0.350 0.350 0.000   0 0.355
QANNT9 24/09/2015 Call 1.700 0.085 0.085 0.000   0 0.080
QANNU9 24/09/2015 Put 1.700 0.430 0.430 0.000   0 0.435
QANNX9 24/09/2015 Call 1.800 0.065 0.065 0.000   0 0.065
QANNY9 24/09/2015 Put 1.800 0.510 0.510 0.000   0 0.515
QANNN9 24/09/2015 Call 1.900 0.050 0.050 0.000   0 0.045
QANNO9 24/09/2015 Put 1.900 0.600 0.600 0.000   0 0.600
QANEL7 17/12/2015 Call 0.800 0.565 0.565 0.000   0 0.555
QANEM7 17/12/2015 Put 0.800 0.025 0.025 0.000   0 0.025
QANGO9 17/12/2015 Call 0.900 0.485 0.485 0.000   200 0.480
QANGP9 17/12/2015 Put 0.900 0.040 0.040 0.000   0 0.040
QANFP9 17/12/2015 Call 1.000 0.410 0.410 0.000   60 0.410
QANFQ9 17/12/2015 Put 1.000 0.065 0.065 0.000   250 0.065
QANDU7 17/12/2015 Call 1.100 0.345 0.345 0.000   0 0.345
QANDV7 17/12/2015 Put 1.100 0.095 0.095 0.000   150 0.095
QANE37 17/12/2015 Call 1.200 0.285 0.285 0.000   0 0.285
QANE47 17/12/2015 Put 1.200 0.135 0.135 0.000   0 0.135
QANS68 17/12/2015 Call 1.300 0.235 0.235 0.000   0 0.235
QANS78 17/12/2015 Put 1.300 0.180 0.180 0.000   7 0.180
QANE17 17/12/2015 Call 1.400 0.195 0.195 0.000   0 0.190
QANE27 17/12/2015 Put 1.400 0.235 0.235 0.000   0 0.235
QANDW7 17/12/2015 Call 1.500 0.160 0.160 0.000   0 0.155
QANDX7 17/12/2015 Put 1.500 0.295 0.295 0.000   0 0.300
QANE57 17/12/2015 Call 1.600 0.130 0.130 0.000   0 0.125
QANE67 17/12/2015 Put 1.600 0.365 0.365 0.000   0 0.370
QANDY7 17/12/2015 Call 1.700 0.105 0.105 0.000   0 0.105
QANDZ7 17/12/2015 Put 1.700 0.440 0.440 0.000   0 0.450
QANJH9 23/06/2016 Call 1.100 0.445 0.445 0.000   60 0.440
QANJI9 23/06/2016 Put 1.100 0.170 0.170 0.000   600 0.175
QANJ99 23/06/2016 Call 1.500 0.285 0.285 0.000   160 0.280
QANJA9 23/06/2016 Put 1.500 0.400 0.400 0.000   0 0.405
QANV49 22/12/2016 Call 1.000 0.540 0.540 0.000   88 0.535
QANV59 22/12/2016 Put 1.000 0.155 0.155 0.000   0 0.160
QANVE9 22/12/2016 Call 1.100 0.490 0.490 0.000   50 0.485
QANVF9 22/12/2016 Put 1.100 0.200 0.200 0.000   0 0.205
QANV69 22/12/2016 Call 1.200 0.440 0.440 0.000   80 0.435
QANV79 22/12/2016 Put 1.200 0.255 0.255 0.000   0 0.255
QANVA9 22/12/2016 Call 1.400 0.355 0.355 0.000   160 0.350
QANVB9 22/12/2016 Put 1.400 0.370 0.370 0.000   0 0.375
QANVK9 22/12/2016 Call 1.500 0.315 0.315 0.000   160 0.310
QANVL9 22/12/2016 Put 1.500 0.430 0.430 0.000   0 0.435

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.