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 3.260 Up 0.040 3.240 3.280 3.200 3.280 3.200 5,335,195 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANZV8 22/12/2016 Call 0.010 3.255 3.255 0.000   675 3.255
QANV49 22/12/2016 Call 1.000 2.260 2.260 0.000   0 2.260
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 2.165 2.165 0.000   0 2.165
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 2.065 2.065 0.000   0 2.065
QANV79 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
QANVA9 22/12/2016 Call 1.400 1.865 1.865 0.000   0 1.865
QANVB9 22/12/2016 Put 1.400 0.000 0.000 0.000   0 0.000
QANVK9 22/12/2016 Call 1.500 1.765 1.765 0.000   0 1.765
QANVL9 22/12/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANXI8 22/12/2016 Call 1.600 1.665 1.665 0.000   0 1.665
QANXJ8 22/12/2016 Put 1.600 0.000 0.000 0.000   0 0.000
QANXL8 22/12/2016 Call 1.800 1.465 1.465 0.000   0 1.465
QANXK8 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANSD9 22/12/2016 Call 1.950 1.315 1.315 0.000   0 1.315
QANSE9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
QANXM8 22/12/2016 Call 2.000 1.265 1.265 0.000   0 1.265
QANXN8 22/12/2016 Put 2.000 0.000 0.000 0.000   635 0.000
QANQ19 22/12/2016 Call 2.100 1.165 1.165 0.000   0 1.165
QANQ29 22/12/2016 Put 2.100 0.000 0.000 0.000   738 0.000
QANQ78 22/12/2016 Call 2.200 1.070 1.070 0.000   0 1.070
QANQ88 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
QANN79 22/12/2016 Call 2.310 0.960 0.960 0.000   0 0.960
QANN89 22/12/2016 Put 2.310 0.000 0.000 0.000   580 0.000
QANPL8 22/12/2016 Call 2.410 0.860 0.860 0.000   0 0.860
QANPM8 22/12/2016 Put 2.410 0.000 0.000 0.000   800 0.000
QANK59 22/12/2016 Call 2.510 0.760 0.760 0.000   0 0.760
QANK69 22/12/2016 Put 2.510 0.000 0.000 0.000   500 0.000
QANPP8 22/12/2016 Call 2.610 0.660 0.660 0.000   0 0.660
QANPQ8 22/12/2016 Put 2.610 0.001 0.001 0.000   2,500 0.001
QANJG9 22/12/2016 Call 2.710 0.560 0.560 0.000   60 0.560
QANJJ9 22/12/2016 Put 2.710 0.002 0.002 0.000   1,785 0.002
QANPN8 22/12/2016 Call 2.810 0.460 0.460 0.000   50 0.460
QANPO8 22/12/2016 Put 2.810 0.004 0.004 0.000   2,254 0.004
QANUO9 22/12/2016 Call 2.820 0.450 0.450 0.000   0 0.450
QANUP9 22/12/2016 Put 2.820 0.005 0.005 0.000   0 0.005
QANI69 22/12/2016 Call 2.910 0.365 0.365 0.000   20 0.365
QANI79 22/12/2016 Put 2.910 0.010 0.010 0.000   2,946 0.010
QANUR9 22/12/2016 Call 2.920 0.355 0.355 0.000   0 0.355
QANUQ9 22/12/2016 Put 2.920 0.010 0.010 0.000   400 0.010
QANPT8 22/12/2016 Call 3.010 0.270 0.270 0.000   4,230 0.270
QANPU8 22/12/2016 Put 3.010 0.020 0.020 0.025 400 5,576 0.020
QANBS9 22/12/2016 Call 3.110 0.185 0.185 0.000   1,545 0.185
QANBT9 22/12/2016 Put 3.110 0.040 0.040 0.030 700 3,864 0.040
QANPR8 22/12/2016 Call 3.210 0.110 0.110 0.120 161 6,381 0.110
QANPS8 22/12/2016 Put 3.210 0.070 0.070 0.000 500 3,235 0.070
QANZ78 22/12/2016 Call 3.310 0.060 0.060 0.055 895 4,939 0.060
QANZ88 22/12/2016 Put 3.310 0.120 0.120 0.000   2,156 0.120
QANP38 22/12/2016 Call 3.410 0.025 0.025 0.000   1,393 0.025
QANP48 22/12/2016 Put 3.410 0.190 0.190 0.000   290 0.190
QANZD9 22/12/2016 Call 3.420 0.025 0.025 0.000   0 0.025
QANZE9 22/12/2016 Put 3.420 0.195 0.195 0.000   220 0.195
QANZB8 22/12/2016 Call 3.510 0.009 0.009 0.010 540 3,145 0.009
QANZC8 22/12/2016 Put 3.510 0.270 0.270 0.000   134 0.270
QANZG9 22/12/2016 Call 3.520 0.008 0.008 0.000   0 0.008
QANZF9 22/12/2016 Put 3.520 0.275 0.275 0.000   20 0.275
QANP98 22/12/2016 Call 3.610 0.003 0.003 0.000   350 0.003
QANPK8 22/12/2016 Put 3.610 0.360 0.360 0.000   0 0.360
QANZH9 22/12/2016 Call 3.620 0.003 0.003 0.000   0 0.003
QANZI9 22/12/2016 Put 3.620 0.370 0.370 0.000   155 0.370
QANZ38 22/12/2016 Call 3.710 0.001 0.001 0.000   50 0.001
QANZ48 22/12/2016 Put 3.710 0.455 0.455 0.000   30 0.455
QANXM9 22/12/2016 Call 3.720 0.001 0.001 0.000   0 0.001
QANXN9 22/12/2016 Put 3.720 0.465 0.465 0.000   280 0.465
QANP78 22/12/2016 Call 3.810 0.000 0.000 0.000   115 0.000
QANP88 22/12/2016 Put 3.810 0.555 0.555 0.000   0 0.555
QANZ18 22/12/2016 Call 3.910 0.000 0.000 0.000   150 0.000
QANZ28 22/12/2016 Put 3.910 0.655 0.655 0.000   0 0.655
QANLS9 22/12/2016 Call 3.920 0.000 0.000 0.000   0 0.000
QANLR9 22/12/2016 Put 3.920 0.660 0.660 0.000   99 0.660
QANP58 22/12/2016 Call 4.010 0.000 0.000 0.000   313 0.000
QANP68 22/12/2016 Put 4.010 0.755 0.755 0.000   0 0.755
QANLT9 22/12/2016 Call 4.020 0.000 0.000 0.000   0 0.000
QANLU9 22/12/2016 Put 4.020 0.760 0.760 0.000   0 0.760
QANZ58 22/12/2016 Call 4.110 0.000 0.000 0.000   500 0.000
QANZ68 22/12/2016 Put 4.110 0.855 0.855 0.000   0 0.855
QANLX9 22/12/2016 Call 4.120 0.000 0.000 0.000   0 0.000
QANLW9 22/12/2016 Put 4.120 0.860 0.860 0.000   0 0.860
QANQF8 22/12/2016 Call 4.210 0.000 0.000 0.000   110 0.000
QANQG8 22/12/2016 Put 4.210 0.955 0.955 0.000   0 0.955
QANLY9 22/12/2016 Call 4.220 0.000 0.000 0.000   0 0.000
QANLZ9 22/12/2016 Put 4.220 0.960 0.960 0.000   175 0.960
QANZ98 22/12/2016 Call 4.310 0.000 0.000 0.000   0 0.000
QANZA8 22/12/2016 Put 4.310 1.055 1.055 0.000   0 1.055
QANQH8 22/12/2016 Call 4.410 0.000 0.000 0.000   0 0.000
QANQI8 22/12/2016 Put 4.410 1.150 1.150 0.000   0 1.150
QANQ59 22/12/2016 Call 4.420 0.000 0.000 0.000   0 0.000
QANQ69 22/12/2016 Put 4.420 1.160 1.160 0.000   395 1.160
QANYX8 22/12/2016 Call 4.510 0.000 0.000 0.000   0 0.000
QANYZ8 22/12/2016 Put 4.510 1.250 1.250 0.000   0 1.250
QANR68 22/12/2016 Call 4.610 0.000 0.000 0.000   691 0.000
QANR78 22/12/2016 Put 4.610 1.350 1.350 0.000   0 1.350
QANB29 22/12/2016 Call 4.710 0.000 0.000 0.000   0 0.000
QANB39 22/12/2016 Put 4.710 1.450 1.450 0.000   0 1.450
QANVY8 22/12/2016 Call 4.810 0.000 0.000 0.000   0 0.000
QANVZ8 22/12/2016 Put 4.810 1.550 1.550 0.000   0 1.550
QANGX9 22/12/2016 Call 4.910 0.000 0.000 0.000   0 0.000
QANGY9 22/12/2016 Put 4.910 1.650 1.650 0.000   0 1.650
QANTS9 24/01/2017 Call 0.010 3.260 3.260 0.000   1,050 3.260
QANYX9 24/01/2017 Call 2.200 1.070 1.070 0.000   0 1.070
QANYZ9 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.000
QANZ19 24/01/2017 Call 2.300 0.970 0.970 0.000   0 0.970
QANZ29 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.000
QANTO9 24/01/2017 Call 2.400 0.875 0.875 0.000   0 0.875
QANTP9 24/01/2017 Put 2.400 0.001 0.001 0.000   0 0.001
QANT69 24/01/2017 Call 2.500 0.775 0.775 0.000   0 0.775
QANT79 24/01/2017 Put 2.500 0.002 0.002 0.000   42 0.002
QANTI9 24/01/2017 Call 2.600 0.680 0.680 0.000   0 0.680
QANTJ9 24/01/2017 Put 2.600 0.004 0.004 0.000   0 0.004
QANT49 24/01/2017 Call 2.700 0.580 0.580 0.000   120 0.580
QANT59 24/01/2017 Put 2.700 0.009 0.009 0.000   0 0.009
QANTK9 24/01/2017 Call 2.800 0.485 0.485 0.000   0 0.485
QANTL9 24/01/2017 Put 2.800 0.015 0.015 0.000   150 0.015
QANSX9 24/01/2017 Call 2.900 0.395 0.395 0.000   425 0.395
QANSY9 24/01/2017 Put 2.900 0.025 0.025 0.000   1,100 0.025
QANXW9 24/01/2017 Call 2.910 0.385 0.385 0.000   60 0.385
QANXY9 24/01/2017 Put 2.910 0.030 0.030 0.000   0 0.030
QANTC9 24/01/2017 Call 3.000 0.305 0.305 0.000   3,050 0.305
QANTD9 24/01/2017 Put 3.000 0.045 0.045 0.000   140 0.045
QANTA9 24/01/2017 Call 3.100 0.225 0.225 0.000   360 0.225
QANTB9 24/01/2017 Put 3.100 0.070 0.070 0.000   3,060 0.070
QANTM9 24/01/2017 Call 3.200 0.160 0.160 0.000   955 0.160
QANTN9 24/01/2017 Put 3.200 0.105 0.105 0.000   450 0.105
QANT89 24/01/2017 Call 3.300 0.105 0.105 0.090 151 2,003 0.105
QANT99 24/01/2017 Put 3.300 0.150 0.150 0.000   132 0.150
QANTQ9 24/01/2017 Call 3.400 0.070 0.070 0.065 350 2,367 0.070
QANTR9 24/01/2017 Put 3.400 0.215 0.215 0.000   100 0.215
QANSZ9 24/01/2017 Call 3.500 0.040 0.040 0.040 540 1,520 0.040
QANT19 24/01/2017 Put 3.500 0.285 0.285 0.000   0 0.285
QANTG9 24/01/2017 Call 3.600 0.025 0.025 0.000   564 0.025
QANTH9 24/01/2017 Put 3.600 0.370 0.370 0.000   0 0.370
QANT29 24/01/2017 Call 3.700 0.015 0.015 0.000   150 0.015
QANT39 24/01/2017 Put 3.700 0.455 0.455 0.000   0 0.455
QANTE9 24/01/2017 Call 3.800 0.007 0.007 0.000   0 0.007
QANTF9 24/01/2017 Put 3.800 0.550 0.550 0.000   0 0.550
QANTV9 24/01/2017 Call 3.900 0.004 0.004 0.000   0 0.004
QANTW9 24/01/2017 Put 3.900 0.645 0.645 0.000   0 0.645
QANU29 24/01/2017 Call 4.000 0.002 0.002 0.000   0 0.002
QANU39 24/01/2017 Put 4.000 0.745 0.745 0.000   0 0.745
QANUC9 24/01/2017 Call 4.100 0.001 0.001 0.000   0 0.001
QANUD9 24/01/2017 Put 4.100 0.840 0.840 0.000   0 0.840
QANUK9 24/01/2017 Call 4.200 0.000 0.000 0.000   0 0.000
QANUL9 24/01/2017 Put 4.200 0.940 0.940 0.000   0 0.940
QANVX9 23/02/2017 Call 0.010 3.265 3.265 0.000   0 3.265
QANZ39 23/02/2017 Call 2.200 1.070 1.070 0.000   0 1.070
QANZ49 23/02/2017 Put 2.200 0.001 0.001 0.000   0 0.001
QANZ59 23/02/2017 Call 2.300 0.970 0.970 0.000   0 0.970
QANZ69 23/02/2017 Put 2.300 0.003 0.003 0.000   0 0.003
QANWL9 23/02/2017 Call 2.400 0.875 0.875 0.000   0 0.875
QANWM9 23/02/2017 Put 2.400 0.005 0.005 0.000   0 0.005
QANW59 23/02/2017 Call 2.500 0.780 0.780 0.000   0 0.780
QANW69 23/02/2017 Put 2.500 0.009 0.009 0.000   0 0.009
QANVY9 23/02/2017 Call 2.600 0.685 0.685 0.000   0 0.685
QANVZ9 23/02/2017 Put 2.600 0.015 0.015 0.000   0 0.015
QANUU9 23/02/2017 Call 2.700 0.595 0.595 0.000   0 0.595
QANUV9 23/02/2017 Put 2.700 0.025 0.025 0.000   0 0.025
QANVR9 23/02/2017 Call 2.800 0.505 0.505 0.000   0 0.505
QANVS9 23/02/2017 Put 2.800 0.035 0.035 0.000   700 0.035
QANWD9 23/02/2017 Call 2.810 0.495 0.495 0.000   0 0.495
QANWE9 23/02/2017 Put 2.810 0.040 0.040 0.000   0 0.040
QANUS9 23/02/2017 Call 2.900 0.420 0.420 0.000   0 0.420
QANUT9 23/02/2017 Put 2.900 0.055 0.055 0.000   200 0.055
QANVP9 23/02/2017 Call 3.000 0.340 0.340 0.000   0 0.340
QANVQ9 23/02/2017 Put 3.000 0.075 0.075 0.000   1,100 0.075
QANWG9 23/02/2017 Call 3.010 0.330 0.330 0.000   0 0.330
QANWF9 23/02/2017 Put 3.010 0.080 0.080 0.000   0 0.080
QANUW9 23/02/2017 Call 3.100 0.270 0.270 0.000   0 0.270
QANUX9 23/02/2017 Put 3.100 0.105 0.105 0.000   0 0.105
QANVJ9 23/02/2017 Call 3.200 0.205 0.205 0.000   2,200 0.205
QANVM9 23/02/2017 Put 3.200 0.145 0.145 0.000   10 0.145
QANUY9 23/02/2017 Call 3.300 0.155 0.155 0.155 200 710 0.155
QANUZ9 23/02/2017 Put 3.300 0.190 0.190 0.000   30 0.190
QANVN9 23/02/2017 Call 3.400 0.110 0.110 0.000   450 0.110
QANVO9 23/02/2017 Put 3.400 0.250 0.250 0.000   120 0.250
QANV19 23/02/2017 Call 3.500 0.080 0.080 0.000   0 0.080
QANV29 23/02/2017 Put 3.500 0.315 0.315 0.000   0 0.315
QANVV9 23/02/2017 Call 3.600 0.055 0.055 0.000   0 0.055
QANVW9 23/02/2017 Put 3.600 0.390 0.390 0.000   0 0.390
QANV39 23/02/2017 Call 3.700 0.040 0.040 0.000   0 0.040
QANV89 23/02/2017 Put 3.700 0.470 0.470 0.000   0 0.470
QANVT9 23/02/2017 Call 3.800 0.025 0.025 0.000   0 0.025
QANVU9 23/02/2017 Put 3.800 0.555 0.555 0.000   0 0.555
QANV99 23/02/2017 Call 3.900 0.020 0.020 0.000   0 0.020
QANVC9 23/02/2017 Put 3.900 0.645 0.645 0.000   0 0.645
QANVH9 23/02/2017 Call 4.000 0.010 0.010 0.000   0 0.010
QANVI9 23/02/2017 Put 4.000 0.745 0.745 0.000   0 0.745
QANVD9 23/02/2017 Call 4.100 0.008 0.008 0.000   994 0.008
QANVG9 23/02/2017 Put 4.100 0.840 0.840 0.000   0 0.840
QANG69 30/03/2017 Call 0.010 3.210 3.210 0.000   0 3.210
QANSF9 30/03/2017 Call 1.950 1.330 1.330 0.000   0 1.330
QANSG9 30/03/2017 Put 1.950 0.001 0.001 0.000   300 0.001
QANRK9 30/03/2017 Call 2.000 1.280 1.280 0.000   0 1.280
QANRL9 30/03/2017 Put 2.000 0.001 0.001 0.000   0 0.001
QANQ39 30/03/2017 Call 2.100 1.180 1.180 0.000   0 1.180
QANQ49 30/03/2017 Put 2.100 0.002 0.002 0.000   0 0.002
QANP69 30/03/2017 Call 2.200 1.085 1.085 0.000   0 1.085
QANP79 30/03/2017 Put 2.200 0.005 0.005 0.000   0 0.005
QANN99 30/03/2017 Call 2.310 0.980 0.980 0.000   0 0.980
QANNK9 30/03/2017 Put 2.310 0.009 0.009 0.000   0 0.009
QANLP9 30/03/2017 Call 2.410 0.880 0.880 0.000   0 0.880
QANLQ9 30/03/2017 Put 2.410 0.015 0.015 0.000   0 0.015
QANK79 30/03/2017 Call 2.510 0.790 0.790 0.000   0 0.790
QANK89 30/03/2017 Put 2.510 0.025 0.025 0.000   0 0.025
QANK99 30/03/2017 Call 2.610 0.695 0.695 0.000   0 0.695
QANKA9 30/03/2017 Put 2.610 0.035 0.035 0.000   140 0.035
QANJK9 30/03/2017 Call 2.710 0.605 0.605 0.000   0 0.605
QANJL9 30/03/2017 Put 2.710 0.055 0.055 0.000   200 0.055
QANVS8 30/03/2017 Call 2.810 0.520 0.520 0.000   0 0.520
QANVT8 30/03/2017 Put 2.810 0.075 0.075 0.000   80 0.075
QANWH9 30/03/2017 Call 2.820 0.475 0.475 0.000   0 0.475
QANWI9 30/03/2017 Put 2.820 0.075 0.075 0.000   0 0.075
QANIF9 30/03/2017 Call 2.910 0.435 0.435 0.000   153 0.435
QANIG9 30/03/2017 Put 2.910 0.105 0.105 0.000   50 0.105
QANVD8 30/03/2017 Call 3.010 0.360 0.360 0.000   1,000 0.360
QANVE8 30/03/2017 Put 3.010 0.135 0.135 0.000   1,000 0.135
QANWK9 30/03/2017 Call 3.020 0.330 0.330 0.000   0 0.330
QANWJ9 30/03/2017 Put 3.020 0.140 0.140 0.000   400 0.140
QANI89 30/03/2017 Call 3.110 0.290 0.290 0.000   529 0.290
QANI99 30/03/2017 Put 3.110 0.175 0.175 0.000   0 0.175
QANV98 30/03/2017 Call 3.210 0.235 0.235 0.000   140 0.235
QANVA8 30/03/2017 Put 3.210 0.220 0.220 0.000   90 0.220
QANG79 30/03/2017 Call 3.310 0.185 0.185 0.000   35,363 0.185
QANG89 30/03/2017 Put 3.310 0.275 0.275 0.000   60 0.275
QANVF8 30/03/2017 Call 3.410 0.140 0.140 0.170 171 1,401 0.140
QANVG8 30/03/2017 Put 3.410 0.335 0.335 0.000   1,412 0.335
QANFF9 30/03/2017 Call 3.510 0.110 0.110 0.000   440 0.110
QANFG9 30/03/2017 Put 3.510 0.405 0.405 0.000   1,480 0.405
QANVJ8 30/03/2017 Call 3.610 0.080 0.080 0.000   1,120 0.080
QANVK8 30/03/2017 Put 3.610 0.480 0.480 0.000   0 0.480
QANFJ9 30/03/2017 Call 3.710 0.060 0.060 0.000   0 0.060
QANFK9 30/03/2017 Put 3.710 0.555 0.555 0.000   0 0.555
QANVN8 30/03/2017 Call 3.810 0.045 0.045 0.000   0 0.045
QANVO8 30/03/2017 Put 3.810 0.640 0.640 0.000   0 0.640
QANF89 30/03/2017 Call 3.910 0.030 0.030 0.000   0 0.030
QANF99 30/03/2017 Put 3.910 0.725 0.725 0.000   0 0.725
QANVP8 30/03/2017 Call 4.010 0.020 0.020 0.000   200 0.020
QANVQ8 30/03/2017 Put 4.010 0.820 0.820 0.000   0 0.820
QANF69 30/03/2017 Call 4.110 0.015 0.015 0.000   0 0.015
QANF79 30/03/2017 Put 4.110 0.915 0.915 0.000   0 0.915
QANVB8 30/03/2017 Call 4.210 0.010 0.010 0.000   0 0.010
QANVC8 30/03/2017 Put 4.210 1.010 1.010 0.000   0 1.010
QANF49 30/03/2017 Call 4.310 0.008 0.008 0.000   0 0.008
QANF59 30/03/2017 Put 4.310 1.105 1.105 0.000   0 1.105
QANVH8 30/03/2017 Call 4.410 0.005 0.005 0.000   0 0.005
QANVI8 30/03/2017 Put 4.410 1.205 1.205 0.000   262 1.205
QANFH9 30/03/2017 Call 4.510 0.004 0.004 0.000   0 0.004
QANFI9 30/03/2017 Put 4.510 1.305 1.305 0.000   0 1.305
QANVL8 30/03/2017 Call 4.610 0.003 0.003 0.000   0 0.003
QANVM8 30/03/2017 Put 4.610 1.400 1.400 0.000   0 1.400
QANFL9 30/03/2017 Call 4.710 0.002 0.002 0.000   0 0.002
QANFM9 30/03/2017 Put 4.710 1.500 1.500 0.000   1,400 1.500
QANW18 30/03/2017 Call 4.810 0.001 0.001 0.000   0 0.001
QANW28 30/03/2017 Put 4.810 1.595 1.595 0.000   0 1.595
QANGZ9 30/03/2017 Call 4.910 0.001 0.001 0.000   0 0.001
QANI19 30/03/2017 Put 4.910 1.695 1.695 0.000   0 1.695
QANBO9 30/03/2017 Call 5.010 0.001 0.001 0.000   0 0.001
QANBP9 30/03/2017 Put 5.010 1.795 1.795 0.000   0 1.795
QANYW9 27/04/2017 Call 0.010 3.215 3.215 0.000   0 3.215
QANZ79 27/04/2017 Call 2.200 1.080 1.080 0.000   0 1.080
QANZ89 27/04/2017 Put 2.200 0.006 0.006 0.000   0 0.006
QANZ99 27/04/2017 Call 2.300 0.990 0.990 0.000   0 0.990
QANZA9 27/04/2017 Put 2.300 0.010 0.010 0.000   0 0.010
QANY29 27/04/2017 Call 2.400 0.890 0.890 0.000   0 0.890
QANY39 27/04/2017 Put 2.400 0.015 0.015 0.000   0 0.015
QANY49 27/04/2017 Call 2.500 0.800 0.800 0.000   0 0.800
QANY59 27/04/2017 Put 2.500 0.025 0.025 0.000   0 0.025
QANY69 27/04/2017 Call 2.600 0.705 0.705 0.000   0 0.705
QANY79 27/04/2017 Put 2.600 0.040 0.040 0.000   0 0.040
QANY89 27/04/2017 Call 2.700 0.620 0.620 0.000   0 0.620
QANY99 27/04/2017 Put 2.700 0.055 0.055 0.000   0 0.055
QANYA9 27/04/2017 Call 2.800 0.535 0.535 0.000   0 0.535
QANYB9 27/04/2017 Put 2.800 0.075 0.075 0.000   0 0.075
QANYC9 27/04/2017 Call 2.900 0.450 0.450 0.000   0 0.450
QANYD9 27/04/2017 Put 2.900 0.100 0.100 0.000   0 0.100
QANYE9 27/04/2017 Call 3.000 0.375 0.375 0.000   0 0.375
QANYF9 27/04/2017 Put 3.000 0.135 0.135 0.000   0 0.135
QANYG9 27/04/2017 Call 3.100 0.305 0.305 0.000   0 0.305
QANYH9 27/04/2017 Put 3.100 0.170 0.170 0.000   30 0.170
QANYI9 27/04/2017 Call 3.200 0.245 0.245 0.000   0 0.245
QANYJ9 27/04/2017 Put 3.200 0.215 0.215 0.000   0 0.215
QANYK9 27/04/2017 Call 3.300 0.190 0.190 0.000   0 0.190
QANYL9 27/04/2017 Put 3.300 0.270 0.270 0.000   0 0.270
QANYM9 27/04/2017 Call 3.400 0.150 0.150 0.000   0 0.150
QANYN9 27/04/2017 Put 3.400 0.330 0.330 0.000   0 0.330
QANYO9 27/04/2017 Call 3.500 0.115 0.115 0.000   0 0.115
QANYP9 27/04/2017 Put 3.500 0.395 0.395 0.000   0 0.395
QANYQ9 27/04/2017 Call 3.600 0.095 0.095 0.000   0 0.095
QANYR9 27/04/2017 Put 3.600 0.470 0.470 0.000   0 0.470
QANYS9 27/04/2017 Call 3.700 0.075 0.075 0.000   0 0.075
QANYT9 27/04/2017 Put 3.700 0.555 0.555 0.000   0 0.555
QANYU9 27/04/2017 Call 3.800 0.060 0.060 0.000   0 0.060
QANYV9 27/04/2017 Put 3.800 0.640 0.640 0.000   0 0.640
QANZJ9 27/04/2017 Call 3.900 0.050 0.050 0.000   509 0.050
QANZK9 27/04/2017 Put 3.900 0.730 0.730 0.000   0 0.730
QANZL9 27/04/2017 Call 4.000 0.040 0.040 0.000   0 0.040
QANZM9 27/04/2017 Put 4.000 0.825 0.825 0.000   0 0.825
QANBP7 25/05/2017 Call 0.010 3.220 3.220 0.000   0 3.220
QANZN9 25/05/2017 Call 2.500 0.785 0.785 0.000   0 0.785
QANZO9 25/05/2017 Put 2.500 0.030 0.030 0.000   0 0.030
QANZP9 25/05/2017 Call 2.600 0.710 0.710 0.000   0 0.710
QANZQ9 25/05/2017 Put 2.600 0.045 0.045 0.000   0 0.045
QANZR9 25/05/2017 Call 2.700 0.625 0.625 0.000   0 0.625
QANZS9 25/05/2017 Put 2.700 0.070 0.070 0.000   0 0.070
QANZT9 25/05/2017 Call 2.800 0.540 0.540 0.000   0 0.540
QANZU9 25/05/2017 Put 2.800 0.095 0.095 0.000   0 0.095
QANZV9 25/05/2017 Call 2.900 0.460 0.460 0.000   0 0.460
QANZW9 25/05/2017 Put 2.900 0.125 0.125 0.000   0 0.125
QANZX9 25/05/2017 Call 3.000 0.385 0.385 0.000   0 0.385
QANZY9 25/05/2017 Put 3.000 0.155 0.155 0.000   0 0.155
QANB17 25/05/2017 Call 3.100 0.320 0.320 0.000   0 0.320
QANB27 25/05/2017 Put 3.100 0.195 0.195 0.000   0 0.195
QANB37 25/05/2017 Call 3.200 0.260 0.260 0.000   0 0.260
QANB47 25/05/2017 Put 3.200 0.240 0.240 0.000   0 0.240
QANB57 25/05/2017 Call 3.300 0.210 0.210 0.000   0 0.210
QANB67 25/05/2017 Put 3.300 0.295 0.295 0.000   0 0.295
QANB77 25/05/2017 Call 3.400 0.170 0.170 0.000   0 0.170
QANB87 25/05/2017 Put 3.400 0.350 0.350 0.000   0 0.350
QANB97 25/05/2017 Call 3.500 0.135 0.135 0.000   0 0.135
QANBF7 25/05/2017 Put 3.500 0.415 0.415 0.000   0 0.415
QANBG7 25/05/2017 Call 3.600 0.110 0.110 0.000   0 0.110
QANBH7 25/05/2017 Put 3.600 0.485 0.485 0.000   0 0.485
QANBI7 25/05/2017 Call 3.700 0.090 0.090 0.000   0 0.090
QANBJ7 25/05/2017 Put 3.700 0.565 0.565 0.000   0 0.565
QANBK7 25/05/2017 Call 3.800 0.075 0.075 0.000   0 0.075
QANBL7 25/05/2017 Put 3.800 0.650 0.650 0.000   0 0.650
QANBM7 25/05/2017 Call 3.900 0.060 0.060 0.000   0 0.060
QANBO7 25/05/2017 Put 3.900 0.735 0.735 0.000   0 0.735
QANBY7 25/05/2017 Call 4.000 0.050 0.050 0.000   0 0.050
QANBZ7 25/05/2017 Put 4.000 0.820 0.820 0.000   0 0.820
QANR49 29/06/2017 Call 0.010 3.225 3.225 0.000   0 3.225
QANSH9 29/06/2017 Call 1.950 1.330 1.330 0.000   0 1.330
QANSI9 29/06/2017 Put 1.950 0.003 0.003 0.000   0 0.003
QANP89 29/06/2017 Call 2.000 1.280 1.280 0.000   0 1.280
QANP99 29/06/2017 Put 2.000 0.005 0.005 0.000   0 0.005
QANRM9 29/06/2017 Call 2.100 1.185 1.185 0.000   0 1.185
QANRN9 29/06/2017 Put 2.100 0.008 0.008 0.000   0 0.008
QANNL9 29/06/2017 Call 2.200 1.090 1.090 0.000   0 1.090
QANNM9 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
QANQ79 29/06/2017 Call 2.300 0.995 0.995 0.000   0 0.995
QANQ89 29/06/2017 Put 2.300 0.020 0.020 0.000   0 0.020
QANKB9 29/06/2017 Call 2.400 0.900 0.900 0.000   0 0.900
QANKC9 29/06/2017 Put 2.400 0.030 0.030 0.000   0 0.030
QANQB9 29/06/2017 Call 2.500 0.805 0.805 0.000   0 0.805
QANQC9 29/06/2017 Put 2.500 0.045 0.045 0.000   550 0.045
QANIZ9 29/06/2017 Call 2.600 0.715 0.715 0.000   20 0.715
QANJ19 29/06/2017 Put 2.600 0.060 0.060 0.000   0 0.060
QANQ99 29/06/2017 Call 2.700 0.625 0.625 0.000   1,000 0.625
QANQA9 29/06/2017 Put 2.700 0.080 0.080 0.000   0 0.080
QANIH9 29/06/2017 Call 2.800 0.545 0.545 0.000   20 0.545
QANII9 29/06/2017 Put 2.800 0.105 0.105 0.000   110 0.105
QANQH9 29/06/2017 Call 2.900 0.475 0.475 0.000   0 0.475
QANQI9 29/06/2017 Put 2.900 0.135 0.135 0.000   0 0.135
QANZW8 29/06/2017 Call 3.000 0.405 0.405 0.000   0 0.405
QANZX8 29/06/2017 Put 3.000 0.170 0.170 0.000   0 0.170
QANQD9 29/06/2017 Call 3.100 0.345 0.345 0.000   0 0.345
QANQE9 29/06/2017 Put 3.100 0.210 0.210 0.000   1,806 0.210
QANZJ8 29/06/2017 Call 3.200 0.285 0.285 0.000   0 0.285
QANZK8 29/06/2017 Put 3.200 0.260 0.260 0.000   200 0.260
QANQJ9 29/06/2017 Call 3.300 0.240 0.240 0.000   0 0.240
QANQK9 29/06/2017 Put 3.300 0.310 0.310 0.000   300 0.310
QANZH8 29/06/2017 Call 3.400 0.195 0.195 0.000   150 0.195
QANZI8 29/06/2017 Put 3.400 0.370 0.370 0.000   0 0.370
QANQF9 29/06/2017 Call 3.500 0.160 0.160 0.000   0 0.160
QANQG9 29/06/2017 Put 3.500 0.435 0.435 0.000   100 0.435
QANZP8 29/06/2017 Call 3.600 0.125 0.125 0.000   0 0.125
QANZQ8 29/06/2017 Put 3.600 0.510 0.510 0.000   0 0.510
QANSN9 29/06/2017 Call 3.700 0.105 0.105 0.000   0 0.105
QANSO9 29/06/2017 Put 3.700 0.585 0.585 0.000   0 0.585
QANZL8 29/06/2017 Call 3.800 0.080 0.080 0.000   160 0.080
QANZM8 29/06/2017 Put 3.800 0.665 0.665 0.000   0 0.665
QANTX9 29/06/2017 Call 3.900 0.065 0.065 0.000   0 0.065
QANTY9 29/06/2017 Put 3.900 0.745 0.745 0.000   0 0.745
QANZR8 29/06/2017 Call 4.000 0.050 0.050 0.000   300 0.050
QANZS8 29/06/2017 Put 4.000 0.835 0.835 0.000   0 0.835
QANBT7 29/06/2017 Call 4.010 0.050 0.050 0.000   0 0.050
QANBS7 29/06/2017 Put 4.010 0.830 0.830 0.000   0 0.830
QANUE9 29/06/2017 Call 4.100 0.040 0.040 0.000   0 0.040
QANUF9 29/06/2017 Put 4.100 0.925 0.925 0.000   0 0.925
QANZD8 29/06/2017 Call 4.200 0.030 0.030 0.000   0 0.030
QANZE8 29/06/2017 Put 4.200 1.015 1.015 0.000   0 1.015
QANBU7 29/06/2017 Call 4.210 0.030 0.030 0.000   0 0.030
QANBV7 29/06/2017 Put 4.210 1.010 1.010 0.000   0 1.010
QANZF8 29/06/2017 Call 4.400 0.020 0.020 0.000   20 0.020
QANZG8 29/06/2017 Put 4.400 1.200 1.200 0.000   245 1.200
QANZN8 29/06/2017 Call 4.600 0.010 0.010 0.000   0 0.010
QANZO8 29/06/2017 Put 4.600 1.395 1.395 0.000   0 1.395
QANZT8 29/06/2017 Call 4.800 0.006 0.006 0.000   0 0.006
QANZU8 29/06/2017 Put 4.800 1.595 1.595 0.000   0 1.595
QANBQ9 29/06/2017 Call 5.000 0.003 0.003 0.000   0 0.003
QANBR9 29/06/2017 Put 5.000 1.795 1.795 0.000   0 1.795
QANXL9 28/09/2017 Call 0.010 3.170 3.170 0.000   0 3.170
QANSJ9 28/09/2017 Call 1.900 1.375 1.375 0.000   0 1.375
QANSK9 28/09/2017 Put 1.900 0.020 0.020 0.000   0 0.020
QANPK9 28/09/2017 Call 2.000 1.280 1.280 0.000   0 1.280
QANPL9 28/09/2017 Put 2.000 0.030 0.030 0.000   0 0.030
QANNN9 28/09/2017 Call 2.200 1.090 1.090 0.000   0 1.090
QANNO9 28/09/2017 Put 2.200 0.050 0.050 0.000   0 0.050
QANZB9 28/09/2017 Call 2.300 1.000 1.000 0.000   0 1.000
QANZC9 28/09/2017 Put 2.300 0.060 0.060 0.000   0 0.060
QANKD9 28/09/2017 Call 2.400 0.905 0.905 0.000   0 0.905
QANKE9 28/09/2017 Put 2.400 0.075 0.075 0.000   0 0.075
QANWR9 28/09/2017 Call 2.500 0.820 0.820 0.000   0 0.820
QANWS9 28/09/2017 Put 2.500 0.095 0.095 0.000   0 0.095
QANJ29 28/09/2017 Call 2.600 0.735 0.735 0.000   0 0.735
QANJ39 28/09/2017 Put 2.600 0.115 0.115 0.000   0 0.115
QANWN9 28/09/2017 Call 2.700 0.655 0.655 0.000   0 0.655
QANWO9 28/09/2017 Put 2.700 0.145 0.145 0.000   0 0.145
QANIJ9 28/09/2017 Call 2.800 0.585 0.585 0.000   0 0.585
QANIK9 28/09/2017 Put 2.800 0.175 0.175 0.000   0 0.175
QANWP9 28/09/2017 Call 2.900 0.515 0.515 0.000   0 0.515
QANWQ9 28/09/2017 Put 2.900 0.210 0.210 0.000   0 0.210
QANIL9 28/09/2017 Call 3.000 0.450 0.450 0.000   0 0.450
QANIM9 28/09/2017 Put 3.000 0.250 0.250 0.000   0 0.250
QANWX9 28/09/2017 Call 3.100 0.395 0.395 0.000   0 0.395
QANWY9 28/09/2017 Put 3.100 0.295 0.295 0.000   0 0.295
QANFX9 28/09/2017 Call 3.200 0.340 0.340 0.000   0 0.340
QANFY9 28/09/2017 Put 3.200 0.350 0.350 0.000   0 0.350
QANWT9 28/09/2017 Call 3.300 0.290 0.290 0.000   0 0.290
QANWU9 28/09/2017 Put 3.300 0.400 0.400 0.000   0 0.400
QANFP9 28/09/2017 Call 3.400 0.250 0.250 0.000   150 0.250
QANFQ9 28/09/2017 Put 3.400 0.460 0.460 0.000   0 0.460
QANWZ9 28/09/2017 Call 3.500 0.215 0.215 0.000   0 0.215
QANX19 28/09/2017 Put 3.500 0.525 0.525 0.000   0 0.525
QANG29 28/09/2017 Call 3.600 0.180 0.180 0.000   40 0.180
QANG39 28/09/2017 Put 3.600 0.595 0.595 0.000   0 0.595
QANWV9 28/09/2017 Call 3.700 0.155 0.155 0.000   0 0.155
QANWW9 28/09/2017 Put 3.700 0.665 0.665 0.000   0 0.665
QANFV9 28/09/2017 Call 3.800 0.130 0.130 0.000   0 0.130
QANFW9 28/09/2017 Put 3.800 0.745 0.745 0.000   0 0.745
QANXO9 28/09/2017 Call 3.900 0.110 0.110 0.000   0 0.110
QANXP9 28/09/2017 Put 3.900 0.825 0.825 0.000   0 0.825
QANFZ9 28/09/2017 Call 4.000 0.090 0.090 0.000   130 0.090
QANG19 28/09/2017 Put 4.000 0.905 0.905 0.000   0 0.905
QANBQ7 28/09/2017 Call 4.010 0.080 0.080 0.000   0 0.080
QANBR7 28/09/2017 Put 4.010 0.910 0.910 0.000   100 0.910
QANFR9 28/09/2017 Call 4.200 0.060 0.060 0.000   49 0.060
QANFS9 28/09/2017 Put 4.200 1.075 1.075 0.000   0 1.075
QANBW7 28/09/2017 Call 4.210 0.055 0.055 0.000   0 0.055
QANBX7 28/09/2017 Put 4.210 1.080 1.080 0.000   0 1.080
QANG49 28/09/2017 Call 4.400 0.045 0.045 0.000   0 0.045
QANG59 28/09/2017 Put 4.400 1.255 1.255 0.000   0 1.255
QANFT9 28/09/2017 Call 4.600 0.030 0.030 0.000   0 0.030
QANFU9 28/09/2017 Put 4.600 1.440 1.440 0.000   0 1.440
QANFN9 28/09/2017 Call 4.800 0.020 0.020 0.000   0 0.020
QANFO9 28/09/2017 Put 4.800 1.630 1.630 0.000   0 1.630
QANG99 28/09/2017 Call 5.000 0.015 0.015 0.000   0 0.015
QANGK9 28/09/2017 Put 5.000 1.825 1.825 0.000   0 1.825
QANSL9 21/12/2017 Call 1.900 1.375 1.375 0.000   0 1.375
QANSM9 21/12/2017 Put 1.900 0.035 0.035 0.000   0 0.035
QANRO9 21/12/2017 Call 2.000 1.280 1.280 0.000   0 1.280
QANRP9 21/12/2017 Put 2.000 0.045 0.045 0.000   0 0.045
QANQV9 21/12/2017 Call 2.200 1.095 1.095 0.000   0 1.095
QANQW9 21/12/2017 Put 2.200 0.070 0.070 0.000   0 0.070
QANQX9 21/12/2017 Call 2.400 0.915 0.915 0.000   0 0.915
QANQY9 21/12/2017 Put 2.400 0.105 0.105 0.000   0 0.105
QANQR9 21/12/2017 Call 2.600 0.755 0.755 0.000   100 0.755
QANQS9 21/12/2017 Put 2.600 0.150 0.150 0.000   0 0.150
QANQP9 21/12/2017 Call 2.800 0.610 0.610 0.000   18 0.610
QANQQ9 21/12/2017 Put 2.800 0.215 0.215 0.000   0 0.215
QANR29 21/12/2017 Call 3.000 0.490 0.490 0.000   18 0.490
QANR39 21/12/2017 Put 3.000 0.300 0.300 0.000   0 0.300
QANQT9 21/12/2017 Call 3.200 0.385 0.385 0.000   0 0.385
QANQU9 21/12/2017 Put 3.200 0.395 0.395 0.000   0 0.395
QANQZ9 21/12/2017 Call 3.400 0.295 0.295 0.000   27 0.295
QANR19 21/12/2017 Put 3.400 0.510 0.510 0.000   0 0.510
QANQN9 21/12/2017 Call 3.600 0.220 0.220 0.000   0 0.220
QANQO9 21/12/2017 Put 3.600 0.635 0.635 0.000   0 0.635
QANQL9 21/12/2017 Call 3.800 0.165 0.165 0.000   0 0.165
QANQM9 21/12/2017 Put 3.800 0.780 0.780 0.000   0 0.780
QANSP9 21/12/2017 Call 4.000 0.120 0.120 0.000   0 0.120
QANSQ9 21/12/2017 Put 4.000 0.935 0.935 0.000   0 0.935
QANU49 21/12/2017 Call 4.200 0.085 0.085 0.000   0 0.085
QANU59 21/12/2017 Put 4.200 1.090 1.090 0.000   0 1.090
QANXZ9 28/03/2018 Call 2.200 1.095 1.095 0.000   0 1.095
QANY19 28/03/2018 Put 2.200 0.105 0.105 0.000   0 0.105
QANXA9 28/03/2018 Call 2.400 0.930 0.930 0.000   77 0.930
QANXB9 28/03/2018 Put 2.400 0.145 0.145 0.000   0 0.145
QANX89 28/03/2018 Call 2.600 0.775 0.775 0.000   0 0.775
QANX99 28/03/2018 Put 2.600 0.205 0.205 0.000   0 0.205
QANX69 28/03/2018 Call 2.800 0.640 0.640 0.000   0 0.640
QANX79 28/03/2018 Put 2.800 0.280 0.280 0.000   0 0.280
QANX49 28/03/2018 Call 3.000 0.520 0.520 0.000   19 0.520
QANX59 28/03/2018 Put 3.000 0.365 0.365 0.000   0 0.365
QANX29 28/03/2018 Call 3.200 0.420 0.420 0.000   0 0.420
QANX39 28/03/2018 Put 3.200 0.465 0.465 0.000   0 0.465
QANXC9 28/03/2018 Call 3.400 0.335 0.335 0.000   0 0.335
QANXD9 28/03/2018 Put 3.400 0.580 0.580 0.000   0 0.580
QANXJ9 28/03/2018 Call 3.600 0.265 0.265 0.000   0 0.265
QANXK9 28/03/2018 Put 3.600 0.710 0.710 0.000   0 0.710
QANXF9 28/03/2018 Call 3.800 0.205 0.205 0.000   0 0.205
QANXG9 28/03/2018 Put 3.800 0.850 0.850 0.000   0 0.850
QANXH9 28/03/2018 Call 4.000 0.155 0.155 0.000   50 0.155
QANXI9 28/03/2018 Put 4.000 1.005 1.005 0.000   0 1.005
QANC17 28/03/2018 Call 4.200 0.120 0.120 0.000   0 0.120
QANC27 28/03/2018 Put 4.200 1.165 1.165 0.000   0 1.165

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.