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 * 1.435 Up 0.045 1.425 1.440 1.380 1.435 1.372 6,780,072 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANZR9 30/10/2014 Call 0.010 1.430 1.430 0.000   0 1.385
QANZB9 30/10/2014 Call 0.850 0.585 0.585 0.000   0 0.545
QANZC9 30/10/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANYV9 30/10/2014 Call 0.900 0.540 0.540 0.000   0 0.495
QANYW9 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANZH9 30/10/2014 Call 0.950 0.490 0.490 0.000   0 0.445
QANZI9 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANZN9 30/10/2014 Call 1.000 0.440 0.440 0.000   0 0.400
QANZO9 30/10/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANZ99 30/10/2014 Call 1.050 0.390 0.390 0.000   0 0.345
QANZA9 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.001
QANZ39 30/10/2014 Call 1.100 0.340 0.340 0.000   0 0.295
QANZ49 30/10/2014 Put 1.100 0.001 0.001 0.000   0 0.002
QANZJ9 30/10/2014 Call 1.150 0.290 0.290 0.000   0 0.250
QANZK9 30/10/2014 Put 1.150 0.002 0.002 0.000   0 0.004
QANZL9 30/10/2014 Call 1.200 0.240 0.240 0.000   0 0.200
QANZM9 30/10/2014 Put 1.200 0.005 0.005 0.000   4,790 0.008
QANZD9 30/10/2014 Call 1.250 0.195 0.195 0.000   0 0.155
QANZE9 30/10/2014 Put 1.250 0.009 0.009 0.000   0 0.015
QANYX9 30/10/2014 Call 1.300 0.150 0.150 0.000   1,738 0.115
QANYZ9 30/10/2014 Put 1.300 0.015 0.015 0.000   600 0.025
QANZ59 30/10/2014 Call 1.350 0.115 0.115 0.000   1,800 0.080
QANZ69 30/10/2014 Put 1.350 0.025 0.025 0.000   5 0.040
QANZP9 30/10/2014 Call 1.400 0.080 0.080 0.000   4,155 0.055
QANZQ9 30/10/2014 Put 1.400 0.040 0.040 0.000   400 0.065
QANZF9 30/10/2014 Call 1.450 0.055 0.055 0.040 50 2,422 0.035
QANZG9 30/10/2014 Put 1.450 0.065 0.065 0.000   1,090 0.090
QANZ19 30/10/2014 Call 1.500 0.035 0.035 0.000   1,290 0.020
QANZ29 30/10/2014 Put 1.500 0.095 0.095 0.000   0 0.130
QANZ79 30/10/2014 Call 1.550 0.020 0.020 0.000   1,465 0.010
QANZ89 30/10/2014 Put 1.550 0.135 0.135 0.000   4 0.170
QANZU9 30/10/2014 Call 1.600 0.010 0.010 0.000   150 0.005
QANZV9 30/10/2014 Put 1.600 0.175 0.175 0.000   0 0.215
QANBF7 30/10/2014 Call 1.650 0.007 0.007 0.000   405 0.002
QANBG7 30/10/2014 Put 1.650 0.225 0.225 0.000   0 0.265
QANBH7 30/10/2014 Call 1.700 0.004 0.004 0.000   1,719 0.001
QANBI7 30/10/2014 Put 1.700 0.275 0.275 0.000   0 0.315
QANBU7 30/10/2014 Call 1.750 0.002 0.002 0.000   0 0.001
QANBV7 30/10/2014 Put 1.750 0.325 0.325 0.000   0 0.365
QANIG7 30/10/2014 Call 1.800 0.001 0.001 0.000   0 0.000
QANIH7 30/10/2014 Put 1.800 0.370 0.370 0.000   0 0.415
QANIQ7 30/10/2014 Call 1.850 0.001 0.001 0.000   0 0.000
QANIR7 30/10/2014 Put 1.850 0.420 0.420 0.000   0 0.465
QANIS7 30/10/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANIT7 30/10/2014 Put 1.900 0.470 0.470 0.000   0 0.515
QANJJ7 30/10/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJK7 30/10/2014 Put 1.950 0.525 0.525 0.000   0 0.565
QAND17 27/11/2014 Call 0.010 1.430 1.430 0.000   0 1.385
QANEH7 27/11/2014 Call 0.850 0.590 0.590 0.000   0 0.545
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.540 0.540 0.000   0 0.495
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.495 0.495 0.000   0 0.445
QAND57 27/11/2014 Put 0.950 0.001 0.001 0.000   0 0.001
QAND27 27/11/2014 Call 1.000 0.445 0.445 0.000   0 0.400
QAND37 27/11/2014 Put 1.000 0.001 0.001 0.000   0 0.002
QANCM7 27/11/2014 Call 1.050 0.395 0.395 0.000   0 0.350
QANCN7 27/11/2014 Put 1.050 0.003 0.003 0.000   0 0.004
QANC97 27/11/2014 Call 1.100 0.345 0.345 0.000   0 0.305
QANCF7 27/11/2014 Put 1.100 0.005 0.005 0.000   0 0.007
QANCU7 27/11/2014 Call 1.150 0.300 0.300 0.000   1,000 0.260
QANCV7 27/11/2014 Put 1.150 0.008 0.008 0.000   10 0.010
QANCY7 27/11/2014 Call 1.200 0.250 0.250 0.000   0 0.215
QANCZ7 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.020
QANCO7 27/11/2014 Call 1.250 0.210 0.210 0.000   0 0.170
QANCP7 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.025
QANCG7 27/11/2014 Call 1.300 0.165 0.165 0.000   0 0.135
QANCH7 27/11/2014 Put 1.300 0.030 0.030 0.000   0 0.040
QANC17 27/11/2014 Call 1.350 0.130 0.130 0.000   0 0.100
QANC27 27/11/2014 Put 1.350 0.040 0.040 0.000   100 0.055
QANCW7 27/11/2014 Call 1.400 0.100 0.100 0.000   1,000 0.075
QANCX7 27/11/2014 Put 1.400 0.060 0.060 0.000   750 0.080
QANCQ7 27/11/2014 Call 1.450 0.075 0.075 0.000   120 0.055
QANCR7 27/11/2014 Put 1.450 0.085 0.085 0.000   0 0.105
QANCI7 27/11/2014 Call 1.500 0.055 0.055 0.000   375 0.040
QANCJ7 27/11/2014 Put 1.500 0.115 0.115 0.000   0 0.140
QANC37 27/11/2014 Call 1.550 0.040 0.040 0.000   1,000 0.030
QANC47 27/11/2014 Put 1.550 0.150 0.150 0.000   660 0.180
QANCS7 27/11/2014 Call 1.600 0.030 0.030 0.000   0 0.020
QANCT7 27/11/2014 Put 1.600 0.185 0.185 0.000   800 0.220
QANCK7 27/11/2014 Call 1.650 0.025 0.025 0.000   200 0.015
QANCL7 27/11/2014 Put 1.650 0.230 0.230 0.000   0 0.265
QANC77 27/11/2014 Call 1.700 0.020 0.020 0.000   0 0.015
QANC87 27/11/2014 Put 1.700 0.275 0.275 0.000   0 0.315
QANC57 27/11/2014 Call 1.750 0.015 0.015 0.000   1,500 0.015
QANC67 27/11/2014 Put 1.750 0.320 0.320 0.000   0 0.365
QANII7 27/11/2014 Call 1.800 0.015 0.015 0.000   1,000 0.010
QANIJ7 27/11/2014 Put 1.800 0.370 0.370 0.000   0 0.415
QANIU7 27/11/2014 Call 1.850 0.010 0.010 0.000   0 0.010
QANIV7 27/11/2014 Put 1.850 0.420 0.420 0.000   0 0.465
QANIW7 27/11/2014 Call 1.900 0.009 0.009 0.000   0 0.008
QANIX7 27/11/2014 Put 1.900 0.470 0.470 0.000   0 0.515
QANJL7 27/11/2014 Call 1.950 0.007 0.007 0.000   0 0.007
QANJM7 27/11/2014 Put 1.950 0.520 0.520 0.000   0 0.565
QANVM9 18/12/2014 Call 0.010 1.435 1.435 0.000   0 1.390
QANCJ8 18/12/2014 Call 0.700 0.740 0.740 0.000   0 0.695
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.002
QANUV9 18/12/2014 Call 0.750 0.690 0.690 0.000   0 0.645
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.004
QANCP8 18/12/2014 Call 0.800 0.645 0.645 0.000   750 0.595
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.005
QANV29 18/12/2014 Call 0.850 0.595 0.595 0.000   968 0.545
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.008
QANCH8 18/12/2014 Call 0.900 0.545 0.545 0.000   750 0.500
QANCI8 18/12/2014 Put 0.900 0.001 0.001 0.000   0 0.010
QANUP9 18/12/2014 Call 0.950 0.495 0.495 0.000   0 0.450
QANUQ9 18/12/2014 Put 0.950 0.002 0.002 0.000   0 0.015
QANCT8 18/12/2014 Call 1.000 0.445 0.445 0.000   0 0.405
QANCU8 18/12/2014 Put 1.000 0.003 0.003 0.000   0 0.015
QANUX9 18/12/2014 Call 1.050 0.400 0.400 0.000   0 0.360
QANUY9 18/12/2014 Put 1.050 0.005 0.005 0.000   500 0.020
QANC88 18/12/2014 Call 1.100 0.350 0.350 0.000   348 0.315
QANC98 18/12/2014 Put 1.100 0.009 0.009 0.000   1,087 0.020
QANUT9 18/12/2014 Call 1.150 0.305 0.305 0.000   0 0.270
QANUU9 18/12/2014 Put 1.150 0.015 0.015 0.000   140 0.025
QANCR8 18/12/2014 Call 1.200 0.260 0.260 0.000   3,100 0.225
QANCS8 18/12/2014 Put 1.200 0.020 0.020 0.000   600 0.030
QANUZ9 18/12/2014 Call 1.250 0.220 0.220 0.000   0 0.185
QANV19 18/12/2014 Put 1.250 0.030 0.030 0.000   500 0.040
QANCF8 18/12/2014 Call 1.300 0.180 0.180 0.000   10 0.150
QANCG8 18/12/2014 Put 1.300 0.040 0.040 0.000   1,088 0.050
QANUR9 18/12/2014 Call 1.350 0.145 0.145 0.000   1,250 0.115
QANUS9 18/12/2014 Put 1.350 0.055 0.055 0.000   821 0.070
QANCL8 18/12/2014 Call 1.400 0.115 0.115 0.000   500 0.090
QANCM8 18/12/2014 Put 1.400 0.070 0.070 0.000   322 0.090
QANFR7 18/12/2014 Call 1.410 0.110 0.110 0.000   0 0.085
QANFQ7 18/12/2014 Put 1.410 0.075 0.075 0.000   350 0.095
QANVN9 18/12/2014 Call 1.450 0.090 0.090 0.000   642 0.065
QANVO9 18/12/2014 Put 1.450 0.095 0.095 0.000   1,399 0.115
QANSC7 18/12/2014 Call 1.500 0.065 0.065 0.000   550 0.050
QANSB7 18/12/2014 Put 1.500 0.125 0.125 0.000   465 0.150
QANWV9 18/12/2014 Call 1.550 0.050 0.050 0.000   68 0.035
QANWW9 18/12/2014 Put 1.550 0.155 0.155 0.000   950 0.185
QANSD7 18/12/2014 Call 1.600 0.040 0.040 0.030 2,000 5,100 0.030
QANSE7 18/12/2014 Put 1.600 0.195 0.195 0.000   1,744 0.225
QANBJ7 18/12/2014 Call 1.650 0.030 0.030 0.000   0 0.020
QANBK7 18/12/2014 Put 1.650 0.235 0.235 0.000   0 0.270
QANSG7 18/12/2014 Call 1.700 0.025 0.025 0.000   30 0.020
QANSF7 18/12/2014 Put 1.700 0.280 0.280 0.000   870 0.315
QANBW7 18/12/2014 Call 1.750 0.020 0.020 0.000   0 0.015
QANBX7 18/12/2014 Put 1.750 0.325 0.325 0.000   0 0.365
QANMS8 18/12/2014 Call 1.800 0.015 0.015 0.000   0 0.015
QANMT8 18/12/2014 Put 1.800 0.370 0.370 0.000   0 0.415
QANIY7 18/12/2014 Call 1.850 0.015 0.015 0.000   0 0.015
QANIZ7 18/12/2014 Put 1.850 0.420 0.420 0.000   0 0.465
QANRJ8 18/12/2014 Call 1.900 0.010 0.010 0.000   440 0.010
QANRK8 18/12/2014 Put 1.900 0.470 0.470 0.000   0 0.515
QANJN7 18/12/2014 Call 1.950 0.010 0.010 0.000   0 0.009
QANJO7 18/12/2014 Put 1.950 0.520 0.520 0.000   0 0.565
QANTK8 18/12/2014 Call 2.000 0.008 0.008 0.000   0 0.008
QANTL8 18/12/2014 Put 2.000 0.570 0.570 0.000   0 0.615
QANFN7 29/01/2015 Call 0.010 1.440 1.440 0.000   100 1.395
QANEZ7 29/01/2015 Call 0.950 0.500 0.500 0.000   0 0.465
QANF17 29/01/2015 Put 0.950 0.020 0.020 0.000   0 0.020
QANF87 29/01/2015 Call 1.000 0.450 0.450 0.000   0 0.415
QANF97 29/01/2015 Put 1.000 0.020 0.020 0.000   0 0.025
QANF27 29/01/2015 Call 1.050 0.405 0.405 0.000   0 0.365
QANF37 29/01/2015 Put 1.050 0.020 0.020 0.000   0 0.025
QANFF7 29/01/2015 Call 1.100 0.355 0.355 0.000   0 0.320
QANFG7 29/01/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANEN7 29/01/2015 Call 1.150 0.310 0.310 0.000   0 0.275
QANEO7 29/01/2015 Put 1.150 0.025 0.025 0.000   0 0.030
QANET7 29/01/2015 Call 1.200 0.270 0.270 0.000   0 0.235
QANEU7 29/01/2015 Put 1.200 0.030 0.030 0.000   40 0.040
QANF67 29/01/2015 Call 1.250 0.230 0.230 0.000   0 0.195
QANF77 29/01/2015 Put 1.250 0.040 0.040 0.000   30 0.050
QANFH7 29/01/2015 Call 1.300 0.195 0.195 0.000   100 0.165
QANFI7 29/01/2015 Put 1.300 0.050 0.050 0.000   0 0.065
QANEX7 29/01/2015 Call 1.350 0.160 0.160 0.000   300 0.130
QANEY7 29/01/2015 Put 1.350 0.065 0.065 0.000   0 0.085
QANER7 29/01/2015 Call 1.400 0.130 0.130 0.000   0 0.105
QANES7 29/01/2015 Put 1.400 0.085 0.085 0.000   100 0.105
QANF47 29/01/2015 Call 1.450 0.105 0.105 0.000   0 0.080
QANF57 29/01/2015 Put 1.450 0.110 0.110 0.000   0 0.135
QANFJ7 29/01/2015 Call 1.500 0.080 0.080 0.000   2,000 0.065
QANFK7 29/01/2015 Put 1.500 0.140 0.140 0.000   1,900 0.165
QANEV7 29/01/2015 Call 1.550 0.065 0.065 0.000   0 0.050
QANEW7 29/01/2015 Put 1.550 0.175 0.175 0.000   0 0.200
QANEP7 29/01/2015 Call 1.600 0.050 0.050 0.000   0 0.035
QANEQ7 29/01/2015 Put 1.600 0.210 0.210 0.000   40 0.235
QANFL7 29/01/2015 Call 1.650 0.040 0.040 0.000   0 0.030
QANFM7 29/01/2015 Put 1.650 0.245 0.245 0.000   403 0.275
QANFU7 29/01/2015 Call 1.700 0.030 0.030 0.000   0 0.025
QANFV7 29/01/2015 Put 1.700 0.285 0.285 0.000   0 0.320
QANFY7 29/01/2015 Call 1.750 0.025 0.025 0.000   0 0.020
QANFZ7 29/01/2015 Put 1.750 0.325 0.325 0.000   0 0.370
QANIK7 29/01/2015 Call 1.800 0.020 0.020 0.000   0 0.020
QANIL7 29/01/2015 Put 1.800 0.375 0.375 0.000   0 0.415
QANJ17 29/01/2015 Call 1.850 0.020 0.020 0.000   0 0.020
QANJ27 29/01/2015 Put 1.850 0.420 0.420 0.000   0 0.465
QANJ37 29/01/2015 Call 1.900 0.015 0.015 0.000   0 0.015
QANJ47 29/01/2015 Put 1.900 0.470 0.470 0.000   0 0.515
QANJP7 29/01/2015 Call 1.950 0.009 0.009 0.000   0 0.015
QANJQ7 29/01/2015 Put 1.950 0.520 0.520 0.000   0 0.565
QANFX7 29/01/2015 Call 2.010 0.007 0.007 0.000   0 0.010
QANFW7 29/01/2015 Put 2.010 0.570 0.570 0.000   40 0.615
QANIF7 26/02/2015 Call 0.010 1.440 1.440 0.000   0 1.395
QANGZ7 26/02/2015 Call 1.050 0.410 0.410 0.000   0 0.370
QANI17 26/02/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANGR7 26/02/2015 Call 1.100 0.365 0.365 0.000   0 0.330
QANGS7 26/02/2015 Put 1.100 0.025 0.025 0.000   0 0.035
QANG77 26/02/2015 Call 1.150 0.320 0.320 0.000   0 0.290
QANG87 26/02/2015 Put 1.150 0.030 0.030 0.000   0 0.035
QANG97 26/02/2015 Call 1.200 0.280 0.280 0.000   0 0.250
QANGK7 26/02/2015 Put 1.200 0.035 0.035 0.000   0 0.045
QANI47 26/02/2015 Call 1.250 0.240 0.240 0.000   0 0.210
QANI57 26/02/2015 Put 1.250 0.045 0.045 0.000   0 0.055
QANGV7 26/02/2015 Call 1.300 0.205 0.205 0.000   0 0.180
QANGW7 26/02/2015 Put 1.300 0.060 0.060 0.000   0 0.070
QANG17 26/02/2015 Call 1.350 0.170 0.170 0.000   0 0.150
QANG27 26/02/2015 Put 1.350 0.080 0.080 0.000   0 0.090
QANGL7 26/02/2015 Call 1.400 0.145 0.145 0.000   0 0.120
QANGM7 26/02/2015 Put 1.400 0.100 0.100 0.000   0 0.115
QANI27 26/02/2015 Call 1.450 0.115 0.115 0.000   0 0.100
QANI37 26/02/2015 Put 1.450 0.125 0.125 0.000   0 0.140
QANGT7 26/02/2015 Call 1.500 0.095 0.095 0.000   0 0.080
QANGU7 26/02/2015 Put 1.500 0.150 0.150 0.000   0 0.170
QANG37 26/02/2015 Call 1.550 0.075 0.075 0.000   0 0.060
QANG47 26/02/2015 Put 1.550 0.180 0.180 0.000   0 0.205
QANGN7 26/02/2015 Call 1.600 0.060 0.060 0.000   0 0.050
QANGO7 26/02/2015 Put 1.600 0.215 0.215 0.000   0 0.240
QANGP7 26/02/2015 Call 1.650 0.050 0.050 0.000   0 0.040
QANGQ7 26/02/2015 Put 1.650 0.255 0.255 0.000   0 0.280
QANGX7 26/02/2015 Call 1.700 0.040 0.040 0.000   0 0.035
QANGY7 26/02/2015 Put 1.700 0.290 0.290 0.000   0 0.325
QANG57 26/02/2015 Call 1.750 0.035 0.035 0.000   0 0.030
QANG67 26/02/2015 Put 1.750 0.335 0.335 0.000   0 0.370
QANIM7 26/02/2015 Call 1.800 0.030 0.030 0.000   0 0.025
QANIN7 26/02/2015 Put 1.800 0.380 0.380 0.000   0 0.415
QANJ57 26/02/2015 Call 1.850 0.025 0.025 0.000   0 0.025
QANJ67 26/02/2015 Put 1.850 0.425 0.425 0.000   0 0.465
QANJ77 26/02/2015 Call 1.900 0.025 0.025 0.000   0 0.020
QANJ87 26/02/2015 Put 1.900 0.475 0.475 0.000   0 0.515
QANJR7 26/02/2015 Call 1.950 0.030 0.030 0.000   0 0.025
QANJS7 26/02/2015 Put 1.950 0.520 0.520 0.000   0 0.565
QANYQ9 26/03/2015 Call 0.010 1.445 1.445 1.400 300 500 1.405
QANR89 26/03/2015 Call 0.700 0.745 0.745 0.000   0 0.700
QANR99 26/03/2015 Put 0.700 0.006 0.006 0.000   0 0.007
QANYK9 26/03/2015 Call 0.750 0.695 0.695 0.000   0 0.655
QANYL9 26/03/2015 Put 0.750 0.009 0.009 0.000   0 0.010
QANKO9 26/03/2015 Call 0.800 0.645 0.645 0.000   0 0.605
QANKP9 26/03/2015 Put 0.800 0.010 0.010 0.000   0 0.015
QANYC9 26/03/2015 Call 0.850 0.600 0.600 0.000   0 0.555
QANYD9 26/03/2015 Put 0.850 0.015 0.015 0.000   0 0.020
QANGM9 26/03/2015 Call 0.900 0.550 0.550 0.000   0 0.505
QANGN9 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANYM9 26/03/2015 Call 0.950 0.505 0.505 0.000   0 0.460
QANYN9 26/03/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANFN9 26/03/2015 Call 1.000 0.455 0.455 0.000   0 0.415
QANFO9 26/03/2015 Put 1.000 0.025 0.025 0.000   100 0.030
QANYA9 26/03/2015 Call 1.050 0.410 0.410 0.000   0 0.370
QANYB9 26/03/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANE39 26/03/2015 Call 1.100 0.370 0.370 0.000   0 0.330
QANE49 26/03/2015 Put 1.100 0.035 0.035 0.000   0 0.035
QANYI9 26/03/2015 Call 1.150 0.325 0.325 0.000   0 0.290
QANYJ9 26/03/2015 Put 1.150 0.040 0.040 0.000   0 0.045
QANDO9 26/03/2015 Call 1.200 0.285 0.285 0.000   0 0.255
QANDP9 26/03/2015 Put 1.200 0.045 0.045 0.000   200 0.055
QANYG9 26/03/2015 Call 1.250 0.250 0.250 0.000   100 0.220
QANYH9 26/03/2015 Put 1.250 0.055 0.055 0.000   0 0.065
QANBJ9 26/03/2015 Call 1.300 0.215 0.215 0.000   2,780 0.190
QANBK9 26/03/2015 Put 1.300 0.070 0.070 0.000   355 0.085
QANYO9 26/03/2015 Call 1.350 0.185 0.185 0.000   700 0.160
QANYP9 26/03/2015 Put 1.350 0.085 0.085 0.000   50 0.105
QANYL8 26/03/2015 Call 1.400 0.155 0.155 0.000   0 0.130
QANYM8 26/03/2015 Put 1.400 0.110 0.110 0.135 300 390 0.125
QANYE9 26/03/2015 Call 1.450 0.130 0.130 0.000   1,200 0.110
QANYF9 26/03/2015 Put 1.450 0.130 0.130 0.000   180 0.155
QANYJ8 26/03/2015 Call 1.500 0.110 0.110 0.000   776 0.090
QANYK8 26/03/2015 Put 1.500 0.160 0.160 0.000   1,021 0.185
QANYT9 26/03/2015 Call 1.550 0.090 0.090 0.000   15 0.070
QANYU9 26/03/2015 Put 1.550 0.190 0.190 0.000   0 0.215
QANYT8 26/03/2015 Call 1.600 0.075 0.075 0.000   0 0.060
QANYU8 26/03/2015 Put 1.600 0.225 0.225 0.000   535 0.250
QANBL7 26/03/2015 Call 1.650 0.060 0.060 0.000   0 0.045
QANBM7 26/03/2015 Put 1.650 0.260 0.260 0.000   0 0.290
QANYH8 26/03/2015 Call 1.700 0.050 0.050 0.000   0 0.040
QANYI8 26/03/2015 Put 1.700 0.300 0.300 0.000   150 0.330
QANBY7 26/03/2015 Call 1.750 0.040 0.040 0.000   0 0.035
QANBZ7 26/03/2015 Put 1.750 0.340 0.340 0.000   0 0.375
QANYV8 26/03/2015 Call 1.800 0.035 0.035 0.000   0 0.030
QANYW8 26/03/2015 Put 1.800 0.380 0.380 0.000   0 0.425
QANJ97 26/03/2015 Call 1.850 0.030 0.030 0.000   0 0.030
QANJA7 26/03/2015 Put 1.850 0.430 0.430 0.000   0 0.470
QANYF8 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.025
QANYG8 26/03/2015 Put 1.900 0.475 0.475 0.000   0 0.520
QANJT7 26/03/2015 Call 1.950 0.030 0.030 0.000   0 0.025
QANJU7 26/03/2015 Put 1.950 0.525 0.525 0.000   0 0.570
QANYR8 26/03/2015 Call 2.000 0.030 0.030 0.000   0 0.025
QANYS8 26/03/2015 Put 2.000 0.575 0.575 0.000   0 0.620
QANFP7 26/03/2015 Call 2.010 0.030 0.030 0.000   0 0.025
QANFO7 26/03/2015 Put 2.010 0.570 0.570 0.000   1,175 0.620
QANE77 25/06/2015 Call 0.010 1.455 1.455 0.000   200 1.410
QANGO8 25/06/2015 Call 0.600 0.845 0.845 0.000   0 0.800
QANGP8 25/06/2015 Put 0.600 0.004 0.004 0.000   0 0.005
QANFU8 25/06/2015 Call 0.700 0.750 0.750 0.000   0 0.705
QANFV8 25/06/2015 Put 0.700 0.009 0.009 0.000   0 0.010
QANG18 25/06/2015 Call 0.800 0.655 0.655 0.000   0 0.610
QANG28 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.020
QANEJ7 25/06/2015 Call 0.850 0.605 0.605 0.000   0 0.565
QANEK7 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANFS8 25/06/2015 Call 0.900 0.560 0.560 0.000   0 0.520
QANFT8 25/06/2015 Put 0.900 0.020 0.020 0.000   0 0.025
QANEF7 25/06/2015 Call 0.950 0.515 0.515 0.000   0 0.475
QANEG7 25/06/2015 Put 0.950 0.025 0.025 0.000   0 0.030
QANG38 25/06/2015 Call 1.000 0.470 0.470 0.000   0 0.430
QANG48 25/06/2015 Put 1.000 0.030 0.030 0.000   0 0.035
QANDM7 25/06/2015 Call 1.050 0.430 0.430 0.000   0 0.390
QANDN7 25/06/2015 Put 1.050 0.035 0.035 0.000   0 0.040
QANG98 25/06/2015 Call 1.100 0.390 0.390 0.000   0 0.350
QANGK8 25/06/2015 Put 1.100 0.040 0.040 0.000   0 0.050
QANDK7 25/06/2015 Call 1.150 0.350 0.350 0.000   400 0.315
QANDL7 25/06/2015 Put 1.150 0.050 0.050 0.000   0 0.060
QANFW8 25/06/2015 Call 1.200 0.315 0.315 0.000   100 0.280
QANFX8 25/06/2015 Put 1.200 0.060 0.060 0.000   150 0.075
QANDS7 25/06/2015 Call 1.250 0.280 0.280 0.000   0 0.245
QANDT7 25/06/2015 Put 1.250 0.075 0.075 0.000   1,000 0.090
QANG78 25/06/2015 Call 1.300 0.245 0.245 0.000   0 0.215
QANG88 25/06/2015 Put 1.300 0.095 0.095 0.000   360 0.105
QAND87 25/06/2015 Call 1.350 0.215 0.215 0.000   0 0.190
QAND97 25/06/2015 Put 1.350 0.110 0.110 0.000   0 0.130
QANFY8 25/06/2015 Call 1.400 0.190 0.190 0.000   100 0.165
QANFZ8 25/06/2015 Put 1.400 0.135 0.135 0.000   200 0.155
QANDQ7 25/06/2015 Call 1.450 0.165 0.165 0.000   80 0.140
QANDR7 25/06/2015 Put 1.450 0.160 0.160 0.000   0 0.180
QANG58 25/06/2015 Call 1.500 0.145 0.145 0.000   0 0.120
QANG68 25/06/2015 Put 1.500 0.185 0.185 0.000   0 0.210
QAND67 25/06/2015 Call 1.550 0.125 0.125 0.000   1,000 0.105
QAND77 25/06/2015 Put 1.550 0.215 0.215 0.000   300 0.240
QANIV8 25/06/2015 Call 1.600 0.105 0.105 0.000   1,500 0.090
QANIW8 25/06/2015 Put 1.600 0.250 0.250 0.000   0 0.275
QANDO7 25/06/2015 Call 1.650 0.090 0.090 0.000   0 0.075
QANDP7 25/06/2015 Put 1.650 0.285 0.285 0.000   0 0.310
QANKA8 25/06/2015 Call 1.700 0.075 0.075 0.000   0 0.065
QANKB8 25/06/2015 Put 1.700 0.320 0.320 0.000   24 0.350
QANI67 25/06/2015 Call 1.750 0.065 0.065 0.000   0 0.055
QANI77 25/06/2015 Put 1.750 0.360 0.360 0.000   0 0.390
QANMU8 25/06/2015 Call 1.800 0.055 0.055 0.000   0 0.045
QANMV8 25/06/2015 Put 1.800 0.395 0.395 0.000   0 0.430
QANJB7 25/06/2015 Call 1.850 0.050 0.050 0.000   0 0.040
QANJC7 25/06/2015 Put 1.850 0.440 0.440 0.000   0 0.475
QANRL8 25/06/2015 Call 1.900 0.040 0.040 0.000   0 0.035
QANRM8 25/06/2015 Put 1.900 0.485 0.485 0.000   0 0.520
QANJV7 25/06/2015 Call 1.950 0.035 0.035 0.000   0 0.030
QANJW7 25/06/2015 Put 1.950 0.530 0.530 0.000   0 0.565
QANTM8 25/06/2015 Call 2.000 0.030 0.030 0.000   0 0.025
QANTN8 25/06/2015 Put 2.000 0.575 0.575 0.000   0 0.615
QANWM8 25/06/2015 Call 2.200 0.025 0.025 0.000   0 0.020
QANWN8 25/06/2015 Put 2.200 0.770 0.770 0.000   0 0.810
QANJX7 25/06/2015 Call 2.210 0.020 0.020 0.000   0 0.020
QANJY7 25/06/2015 Put 2.210 0.755 0.755 0.000   0 0.795
QANYX8 25/06/2015 Call 2.400 0.015 0.015 0.000   0 0.015
QANYZ8 25/06/2015 Put 2.400 0.970 0.970 0.000   0 1.010
QANK17 25/06/2015 Call 2.410 0.015 0.015 0.000   0 0.015
QANJZ7 25/06/2015 Put 2.410 0.950 0.950 0.000   0 0.980
QANKY7 24/09/2015 Call 0.010 1.465 1.465 0.000   0 1.420
QANTQ9 24/09/2015 Call 0.600 0.850 0.850 0.000   0 0.805
QANTR9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANRF9 24/09/2015 Call 0.700 0.755 0.755 0.000   0 0.710
QANRG9 24/09/2015 Put 0.700 0.002 0.002 0.000   0 0.003
QANPP9 24/09/2015 Call 0.800 0.660 0.660 0.000   0 0.615
QANPQ9 24/09/2015 Put 0.800 0.007 0.007 0.000   0 0.009
QANPL9 24/09/2015 Call 0.900 0.570 0.570 0.000   0 0.525
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.020
QANP79 24/09/2015 Call 1.000 0.490 0.490 0.000   0 0.445
QANP89 24/09/2015 Put 1.000 0.030 0.030 0.000   0 0.035
QANKZ7 24/09/2015 Call 1.050 0.450 0.450 0.000   0 0.405
QANL17 24/09/2015 Put 1.050 0.040 0.040 0.000   0 0.045
QANNR9 24/09/2015 Call 1.100 0.410 0.410 0.000   0 0.370
QANNS9 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.055
QANK87 24/09/2015 Call 1.150 0.375 0.375 0.000   0 0.335
QANK97 24/09/2015 Put 1.150 0.060 0.060 0.000   0 0.070
QANP29 24/09/2015 Call 1.200 0.340 0.340 0.000   0 0.305
QANP39 24/09/2015 Put 1.200 0.075 0.075 0.000   0 0.085
QANK67 24/09/2015 Call 1.250 0.305 0.305 0.000   0 0.275
QANK77 24/09/2015 Put 1.250 0.090 0.090 0.000   0 0.105
QANNP9 24/09/2015 Call 1.300 0.275 0.275 0.000   0 0.245
QANNQ9 24/09/2015 Put 1.300 0.110 0.110 0.000   0 0.125
QANKA7 24/09/2015 Call 1.350 0.245 0.245 0.000   0 0.220
QANKB7 24/09/2015 Put 1.350 0.130 0.130 0.000   0 0.145
QANNZ9 24/09/2015 Call 1.400 0.220 0.220 0.000   0 0.190
QANP19 24/09/2015 Put 1.400 0.155 0.155 0.000   0 0.170
QANK27 24/09/2015 Call 1.450 0.195 0.195 0.000   0 0.170
QANK37 24/09/2015 Put 1.450 0.180 0.180 0.000   0 0.200
QANNL9 24/09/2015 Call 1.500 0.175 0.175 0.000   0 0.150
QANNM9 24/09/2015 Put 1.500 0.205 0.205 0.000   0 0.230
QANKC7 24/09/2015 Call 1.550 0.155 0.155 0.000   0 0.130
QANKD7 24/09/2015 Put 1.550 0.235 0.235 0.000   0 0.260
QANNV9 24/09/2015 Call 1.600 0.135 0.135 0.000   0 0.115
QANNW9 24/09/2015 Put 1.600 0.270 0.270 0.000   0 0.295
QANK47 24/09/2015 Call 1.650 0.120 0.120 0.000   0 0.100
QANK57 24/09/2015 Put 1.650 0.300 0.300 0.000   0 0.330
QANNT9 24/09/2015 Call 1.700 0.105 0.105 0.000   0 0.090
QANNU9 24/09/2015 Put 1.700 0.335 0.335 0.000   0 0.365
QANKE7 24/09/2015 Call 1.750 0.090 0.090 0.000   0 0.075
QANKF7 24/09/2015 Put 1.750 0.375 0.375 0.000   0 0.405
QANNX9 24/09/2015 Call 1.800 0.080 0.080 0.000   0 0.065
QANNY9 24/09/2015 Put 1.800 0.415 0.415 0.000   0 0.445
QANNN9 24/09/2015 Call 1.900 0.060 0.060 0.000   0 0.050
QANNO9 24/09/2015 Put 1.900 0.495 0.495 0.000   0 0.530
QANJD7 24/09/2015 Call 2.000 0.045 0.045 0.000   0 0.040
QANJE7 24/09/2015 Put 2.000 0.585 0.585 0.000   0 0.620
QANEL7 17/12/2015 Call 0.800 0.665 0.665 0.000   0 0.620
QANEM7 17/12/2015 Put 0.800 0.010 0.010 0.000   0 0.015
QANGO9 17/12/2015 Call 0.900 0.580 0.580 0.000   0 0.535
QANGP9 17/12/2015 Put 0.900 0.025 0.025 0.000   150 0.025
QANFP9 17/12/2015 Call 1.000 0.495 0.495 0.000   200 0.460
QANFQ9 17/12/2015 Put 1.000 0.040 0.040 0.000   250 0.045
QANDU7 17/12/2015 Call 1.100 0.425 0.425 0.000   0 0.390
QANDV7 17/12/2015 Put 1.100 0.060 0.060 0.000   150 0.070
QANE37 17/12/2015 Call 1.200 0.355 0.355 0.000   1,749 0.325
QANE47 17/12/2015 Put 1.200 0.090 0.090 0.000   0 0.105
QANS68 17/12/2015 Call 1.300 0.295 0.295 0.000   0 0.270
QANS78 17/12/2015 Put 1.300 0.130 0.130 0.000   7 0.145
QANE17 17/12/2015 Call 1.400 0.245 0.245 0.000   0 0.220
QANE27 17/12/2015 Put 1.400 0.175 0.175 0.000   0 0.190
QANDW7 17/12/2015 Call 1.500 0.200 0.200 0.000   1,000 0.175
QANDX7 17/12/2015 Put 1.500 0.230 0.230 0.000   0 0.250
QANE57 17/12/2015 Call 1.600 0.165 0.165 0.000   0 0.140
QANE67 17/12/2015 Put 1.600 0.290 0.290 0.000   0 0.310
QANDY7 17/12/2015 Call 1.700 0.130 0.130 0.000   0 0.110
QANDZ7 17/12/2015 Put 1.700 0.355 0.355 0.000   0 0.380
QANI87 17/12/2015 Call 1.800 0.105 0.105 0.000   0 0.090
QANI97 17/12/2015 Put 1.800 0.430 0.430 0.000   0 0.460
QANIO7 17/12/2015 Call 1.900 0.080 0.080 0.000   0 0.070
QANIP7 17/12/2015 Put 1.900 0.510 0.510 0.000   0 0.540
QANJF7 17/12/2015 Call 2.000 0.065 0.065 0.000   0 0.055
QANJG7 17/12/2015 Put 2.000 0.590 0.590 0.000   0 0.630
QANFT7 17/12/2015 Call 2.010 0.065 0.065 0.000   0 0.055
QANFS7 17/12/2015 Put 2.010 0.575 0.575 0.000   0 0.610
QANKI7 23/03/2016 Call 1.000 0.520 0.520 0.000   0 0.475
QANKJ7 23/03/2016 Put 1.000 0.055 0.055 0.000   0 0.060
QANKQ7 23/03/2016 Call 1.100 0.445 0.445 0.000   0 0.410
QANKR7 23/03/2016 Put 1.100 0.080 0.080 0.000   0 0.085
QANKK7 23/03/2016 Call 1.200 0.380 0.380 0.000   0 0.345
QANKL7 23/03/2016 Put 1.200 0.110 0.110 0.000   0 0.120
QANKM7 23/03/2016 Call 1.300 0.320 0.320 0.000   0 0.290
QANKN7 23/03/2016 Put 1.300 0.150 0.150 0.000   0 0.160
QANKG7 23/03/2016 Call 1.400 0.270 0.270 0.000   0 0.240
QANKH7 23/03/2016 Put 1.400 0.195 0.195 0.000   0 0.210
QANKO7 23/03/2016 Call 1.500 0.225 0.225 0.000   0 0.200
QANKP7 23/03/2016 Put 1.500 0.250 0.250 0.000   0 0.270
QANKW7 23/03/2016 Call 1.600 0.185 0.185 0.000   0 0.165
QANKX7 23/03/2016 Put 1.600 0.310 0.310 0.000   0 0.330
QANKS7 23/03/2016 Call 1.700 0.155 0.155 0.000   0 0.135
QANKT7 23/03/2016 Put 1.700 0.375 0.375 0.000   0 0.400
QANKU7 23/03/2016 Call 1.800 0.130 0.130 0.000   0 0.115
QANKV7 23/03/2016 Put 1.800 0.445 0.445 0.000   0 0.475
QANJH9 23/06/2016 Call 1.100 0.520 0.520 0.000   60 0.485
QANJI9 23/06/2016 Put 1.100 0.130 0.130 0.000   600 0.140
QANJ99 23/06/2016 Call 1.500 0.335 0.335 0.000   160 0.310
QANJA9 23/06/2016 Put 1.500 0.340 0.340 0.000   0 0.360
QANV49 22/12/2016 Call 1.000 0.555 0.555 0.000   88 0.515
QANV59 22/12/2016 Put 1.000 0.125 0.125 0.000   0 0.135
QANVE9 22/12/2016 Call 1.100 0.495 0.495 0.000   50 0.455
QANVF9 22/12/2016 Put 1.100 0.165 0.165 0.000   0 0.175
QANV69 22/12/2016 Call 1.200 0.440 0.440 0.000   80 0.405
QANV79 22/12/2016 Put 1.200 0.210 0.210 0.000   100 0.220
QANVA9 22/12/2016 Call 1.400 0.350 0.350 0.000   160 0.320
QANVB9 22/12/2016 Put 1.400 0.315 0.315 0.000   0 0.330
QANVK9 22/12/2016 Call 1.500 0.315 0.315 0.000   260 0.285
QANVL9 22/12/2016 Put 1.500 0.375 0.375 0.000   0 0.395

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.