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 1.285 Up 0.015 1.285 1.290 1.280 1.290 1.265 7,487,775 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANWK9 24/07/2014 Call 0.010 1.275 1.275 0.000   0 1.260
QANWL9 24/07/2014 Call 0.700 0.585 0.585 0.000   0 0.570
QANWM9 24/07/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANVP9 24/07/2014 Call 0.750 0.535 0.535 0.000   0 0.520
QANVQ9 24/07/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANVR9 24/07/2014 Call 0.800 0.485 0.485 0.000   0 0.470
QANVS9 24/07/2014 Put 0.800 0.000 0.000 0.000   0 0.000
QANVT9 24/07/2014 Call 0.850 0.435 0.435 0.000   0 0.420
QANVU9 24/07/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANVV9 24/07/2014 Call 0.900 0.385 0.385 0.000   0 0.370
QANVW9 24/07/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANVX9 24/07/2014 Call 0.950 0.335 0.335 0.000   0 0.320
QANVY9 24/07/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANVZ9 24/07/2014 Call 1.000 0.285 0.285 0.000   0 0.270
QANW19 24/07/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANW29 24/07/2014 Call 1.050 0.235 0.235 0.000   0 0.220
QANW39 24/07/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANW49 24/07/2014 Call 1.100 0.185 0.185 0.000   0 0.170
QANW59 24/07/2014 Put 1.100 0.000 0.000 0.000   0 0.000
QANW69 24/07/2014 Call 1.150 0.135 0.135 0.000 300 0 0.120
QANW79 24/07/2014 Put 1.150 0.000 0.000 0.000   0 0.000
QANW89 24/07/2014 Call 1.200 0.085 0.085 0.000 1,000 0 0.070
QANW99 24/07/2014 Put 1.200 0.000 0.000 0.000   0 0.001
QANWA9 24/07/2014 Call 1.250 0.040 0.040 0.030 300 0 0.025
QANWB9 24/07/2014 Put 1.250 0.000 0.000 0.000   0 0.010
QANWC9 24/07/2014 Call 1.300 0.009 0.009 0.000   0 0.003
QANWD9 24/07/2014 Put 1.300 0.015 0.015 0.015 100 0 0.040
QANWE9 24/07/2014 Call 1.350 0.001 0.001 0.000   0 0.000
QANWF9 24/07/2014 Put 1.350 0.065 0.065 0.000   0 0.085
QANWG9 24/07/2014 Call 1.400 0.000 0.000 0.000   0 0.000
QANWH9 24/07/2014 Put 1.400 0.115 0.115 0.000   0 0.130
QANWI9 24/07/2014 Call 1.450 0.000 0.000 0.000   0 0.000
QANWJ9 24/07/2014 Put 1.450 0.165 0.165 0.000   0 0.180
QANWR9 24/07/2014 Call 1.500 0.000 0.000 0.000   0 0.000
QANWS9 24/07/2014 Put 1.500 0.215 0.215 0.000   0 0.230
QANWT9 24/07/2014 Call 1.550 0.000 0.000 0.000   0 0.000
QANWU9 24/07/2014 Put 1.550 0.265 0.265 0.000   0 0.280
QANWZ9 24/07/2014 Call 1.600 0.000 0.000 0.000   0 0.000
QANX19 24/07/2014 Put 1.600 0.315 0.315 0.000   0 0.330
QANB47 24/07/2014 Call 1.650 0.000 0.000 0.000   0 0.000
QANB57 24/07/2014 Put 1.650 0.365 0.365 0.000   0 0.380
QANB27 24/07/2014 Call 1.700 0.000 0.000 0.000   0 0.000
QANB37 24/07/2014 Put 1.700 0.415 0.415 0.000   0 0.430
QANBQ7 24/07/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBR7 24/07/2014 Put 1.750 0.465 0.465 0.000   0 0.480
QANY19 28/08/2014 Call 0.010 1.280 1.280 0.000   0 1.280
QANY49 28/08/2014 Call 0.700 0.590 0.590 0.000   0 0.590
QANY59 28/08/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANY29 28/08/2014 Call 0.750 0.540 0.540 0.000   0 0.540
QANY39 28/08/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANXA9 28/08/2014 Call 0.800 0.490 0.490 0.000   0 0.490
QANXB9 28/08/2014 Put 0.800 0.000 0.000 0.000   0 0.000
QANXN9 28/08/2014 Call 0.850 0.440 0.440 0.000   500 0.440
QANXO9 28/08/2014 Put 0.850 0.001 0.001 0.000   0 0.001
QANXY9 28/08/2014 Call 0.900 0.390 0.390 0.000   0 0.390
QANXZ9 28/08/2014 Put 0.900 0.002 0.002 0.000   0 0.002
QANXF9 28/08/2014 Call 0.950 0.340 0.340 0.000   0 0.340
QANXG9 28/08/2014 Put 0.950 0.003 0.003 0.000   0 0.003
QANX69 28/08/2014 Call 1.000 0.290 0.290 0.000   0 0.290
QANX79 28/08/2014 Put 1.000 0.005 0.005 0.000   0 0.005
QANXL9 28/08/2014 Call 1.050 0.240 0.240 0.000   0 0.240
QANXM9 28/08/2014 Put 1.050 0.008 0.008 0.000   0 0.008
QANXC9 28/08/2014 Call 1.100 0.195 0.195 0.000   1,000 0.195
QANXD9 28/08/2014 Put 1.100 0.010 0.010 0.000   3,300 0.010
QANXH9 28/08/2014 Call 1.150 0.155 0.155 0.000 300 1,300 0.155
QANXI9 28/08/2014 Put 1.150 0.015 0.015 0.000   200 0.015
QANX49 28/08/2014 Call 1.200 0.115 0.115 0.000   793 0.115
QANX59 28/08/2014 Put 1.200 0.025 0.025 0.020 174 2,724 0.025
QANXP9 28/08/2014 Call 1.250 0.080 0.080 0.000 1,000 3,200 0.080
QANXQ9 28/08/2014 Put 1.250 0.040 0.040 0.045 100 691 0.040
QANXV9 28/08/2014 Call 1.300 0.055 0.055 0.050 1,110 2,903 0.055
QANXW9 28/08/2014 Put 1.300 0.065 0.065 0.070 100 1,900 0.065
QANXJ9 28/08/2014 Call 1.350 0.035 0.035 0.000   1,920 0.035
QANXK9 28/08/2014 Put 1.350 0.095 0.095 0.000   0 0.095
QANX89 28/08/2014 Call 1.400 0.020 0.020 0.000   2,119 0.020
QANX99 28/08/2014 Put 1.400 0.130 0.130 0.000   750 0.130
QANXR9 28/08/2014 Call 1.450 0.010 0.010 0.000   0 0.010
QANXS9 28/08/2014 Put 1.450 0.175 0.175 0.000   0 0.175
QANXT9 28/08/2014 Call 1.500 0.007 0.007 0.000   384 0.007
QANXU9 28/08/2014 Put 1.500 0.220 0.220 0.000   0 0.220
QANYR9 28/08/2014 Call 1.550 0.004 0.004 0.000   0 0.004
QANYS9 28/08/2014 Put 1.550 0.270 0.270 0.000   0 0.270
QANZS9 28/08/2014 Call 1.600 0.002 0.002 0.000   890 0.002
QANZT9 28/08/2014 Put 1.600 0.315 0.315 0.000   0 0.315
QANB67 28/08/2014 Call 1.650 0.001 0.001 0.000   0 0.001
QANB77 28/08/2014 Put 1.650 0.365 0.365 0.000   0 0.365
QANB87 28/08/2014 Call 1.700 0.001 0.001 0.000   0 0.001
QANB97 28/08/2014 Put 1.700 0.415 0.415 0.000   0 0.415
QANBS7 28/08/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBT7 28/08/2014 Put 1.750 0.465 0.465 0.000   0 0.465
QANP49 25/09/2014 Call 0.010 1.280 1.280 0.000   200 1.280
QANUB9 25/09/2014 Call 0.650 0.640 0.640 0.000   0 0.640
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.590 0.590 0.000   0 0.590
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.540 0.540 0.000   0 0.540
QANTL9 25/09/2014 Put 0.750 0.001 0.001 0.000   0 0.001
QANLR8 25/09/2014 Call 0.800 0.490 0.490 0.000   0 0.490
QANLS8 25/09/2014 Put 0.800 0.001 0.001 0.000   600 0.001
QANQX9 25/09/2014 Call 0.850 0.445 0.445 0.000   0 0.445
QANQY9 25/09/2014 Put 0.850 0.003 0.003 0.000   351 0.003
QANM78 25/09/2014 Call 0.900 0.395 0.395 0.000   0 0.395
QANM88 25/09/2014 Put 0.900 0.004 0.004 0.000   0 0.004
QANP99 25/09/2014 Call 0.950 0.345 0.345 0.000   0 0.345
QANPK9 25/09/2014 Put 0.950 0.006 0.006 0.000   1,275 0.006
QANLY8 25/09/2014 Call 1.000 0.300 0.300 0.000   900 0.300
QANLZ8 25/09/2014 Put 1.000 0.009 0.009 0.000   810 0.009
QANP59 25/09/2014 Call 1.050 0.255 0.255 0.000   0 0.255
QANP69 25/09/2014 Put 1.050 0.015 0.015 0.000   150 0.015
QANM38 25/09/2014 Call 1.100 0.210 0.210 0.000   600 0.210
QANM48 25/09/2014 Put 1.100 0.020 0.020 0.000   2,695 0.020
QANN19 25/09/2014 Call 1.150 0.170 0.170 0.000   0 0.170
QANN29 25/09/2014 Put 1.150 0.025 0.025 0.000   0 0.025
QANM18 25/09/2014 Call 1.200 0.130 0.130 0.000   1,039 0.130
QANM28 25/09/2014 Put 1.200 0.040 0.040 0.000   2,150 0.040
QANN99 25/09/2014 Call 1.250 0.100 0.100 0.000   500 0.100
QANNK9 25/09/2014 Put 1.250 0.055 0.055 0.000   900 0.055
QANM58 25/09/2014 Call 1.300 0.075 0.075 0.000   0 0.075
QANM68 25/09/2014 Put 1.300 0.080 0.080 0.000   400 0.080
QANMW9 25/09/2014 Call 1.350 0.050 0.050 0.000   1,000 0.050
QANMX9 25/09/2014 Put 1.350 0.110 0.110 0.000   732 0.110
QANLW8 25/09/2014 Call 1.400 0.035 0.035 0.000   6,084 0.035
QANLX8 25/09/2014 Put 1.400 0.145 0.145 0.000   863 0.145
QANN79 25/09/2014 Call 1.450 0.025 0.025 0.000   100 0.025
QANN89 25/09/2014 Put 1.450 0.180 0.180 0.000   1,496 0.180
QANLP8 25/09/2014 Call 1.500 0.015 0.015 0.000   50 0.015
QANLQ8 25/09/2014 Put 1.500 0.225 0.225 0.000   1,000 0.225
QANMY9 25/09/2014 Call 1.550 0.010 0.010 0.000   0 0.010
QANMZ9 25/09/2014 Put 1.550 0.270 0.270 0.000   500 0.270
QANLT8 25/09/2014 Call 1.600 0.007 0.007 0.000   879 0.007
QANLU8 25/09/2014 Put 1.600 0.320 0.320 0.000   0 0.320
QANN59 25/09/2014 Call 1.650 0.005 0.005 0.000   0 0.005
QANN69 25/09/2014 Put 1.650 0.365 0.365 0.000   0 0.365
QANMA8 25/09/2014 Call 1.700 0.003 0.003 0.000   27,550 0.003
QANMB8 25/09/2014 Put 1.700 0.415 0.415 0.000   838 0.415
QANMU9 25/09/2014 Call 1.750 0.002 0.002 0.000   0 0.002
QANMV9 25/09/2014 Put 1.750 0.465 0.465 0.000   0 0.465
QANMQ8 25/09/2014 Call 1.800 0.002 0.002 0.000   1,125 0.002
QANMR8 25/09/2014 Put 1.800 0.515 0.515 0.000   0 0.515
QANN39 25/09/2014 Call 1.850 0.001 0.001 0.000   0 0.001
QANN49 25/09/2014 Put 1.850 0.565 0.565 0.000   0 0.565
QANRH8 25/09/2014 Call 1.900 0.001 0.001 0.000   0 0.001
QANRI8 25/09/2014 Put 1.900 0.615 0.615 0.000   0 0.615
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.715 0.715 0.000   0 0.715
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 1.115 1.115 0.000   0 1.115
QANZR9 30/10/2014 Call 0.010 1.285 1.285 0.000   0 1.285
QANZB9 30/10/2014 Call 0.850 0.445 0.445 0.000   0 0.445
QANZC9 30/10/2014 Put 0.850 0.010 0.010 0.000   0 0.010
QANYV9 30/10/2014 Call 0.900 0.400 0.400 0.000   0 0.400
QANYW9 30/10/2014 Put 0.900 0.015 0.015 0.000   0 0.015
QANZH9 30/10/2014 Call 0.950 0.350 0.350 0.000   0 0.350
QANZI9 30/10/2014 Put 0.950 0.020 0.020 0.000   0 0.020
QANZN9 30/10/2014 Call 1.000 0.305 0.305 0.000   0 0.305
QANZO9 30/10/2014 Put 1.000 0.020 0.020 0.000   0 0.020
QANZ99 30/10/2014 Call 1.050 0.260 0.260 0.000   0 0.260
QANZA9 30/10/2014 Put 1.050 0.025 0.025 0.000   0 0.025
QANZ39 30/10/2014 Call 1.100 0.220 0.220 0.000   0 0.220
QANZ49 30/10/2014 Put 1.100 0.030 0.030 0.000   0 0.030
QANZJ9 30/10/2014 Call 1.150 0.180 0.180 0.000   0 0.180
QANZK9 30/10/2014 Put 1.150 0.040 0.040 0.000   0 0.040
QANZL9 30/10/2014 Call 1.200 0.150 0.150 0.000   0 0.150
QANZM9 30/10/2014 Put 1.200 0.050 0.050 0.000   0 0.050
QANZD9 30/10/2014 Call 1.250 0.120 0.120 0.000   0 0.120
QANZE9 30/10/2014 Put 1.250 0.070 0.070 0.000   0 0.070
QANYX9 30/10/2014 Call 1.300 0.090 0.090 0.000   0 0.090
QANYZ9 30/10/2014 Put 1.300 0.090 0.090 0.000   0 0.090
QANZ59 30/10/2014 Call 1.350 0.070 0.070 0.000   0 0.070
QANZ69 30/10/2014 Put 1.350 0.120 0.120 0.000   0 0.120
QANZP9 30/10/2014 Call 1.400 0.055 0.055 0.000   473 0.055
QANZQ9 30/10/2014 Put 1.400 0.155 0.155 0.000   24 0.155
QANZF9 30/10/2014 Call 1.450 0.040 0.040 0.000   240 0.040
QANZG9 30/10/2014 Put 1.450 0.190 0.190 0.000   0 0.190
QANZ19 30/10/2014 Call 1.500 0.030 0.030 0.000   0 0.030
QANZ29 30/10/2014 Put 1.500 0.235 0.235 0.000   0 0.235
QANZ79 30/10/2014 Call 1.550 0.025 0.025 0.000   0 0.025
QANZ89 30/10/2014 Put 1.550 0.275 0.275 0.000   0 0.275
QANZU9 30/10/2014 Call 1.600 0.020 0.020 0.000   0 0.020
QANZV9 30/10/2014 Put 1.600 0.320 0.320 0.000   0 0.320
QANBF7 30/10/2014 Call 1.650 0.020 0.020 0.000   0 0.020
QANBG7 30/10/2014 Put 1.650 0.370 0.370 0.000   0 0.370
QANBH7 30/10/2014 Call 1.700 0.020 0.020 0.000   0 0.020
QANBI7 30/10/2014 Put 1.700 0.415 0.415 0.000   0 0.415
QANBU7 30/10/2014 Call 1.750 0.025 0.025 0.000   0 0.025
QANBV7 30/10/2014 Put 1.750 0.465 0.465 0.000   0 0.465
QAND17 27/11/2014 Call 0.010 1.285 1.285 0.000   0 1.285
QANEH7 27/11/2014 Call 0.850 0.450 0.450 0.000   0 0.450
QANEI7 27/11/2014 Put 0.850 0.005 0.005 0.000   0 0.005
QANE87 27/11/2014 Call 0.900 0.400 0.400 0.000   0 0.400
QANE97 27/11/2014 Put 0.900 0.010 0.010 0.000   0 0.010
QAND47 27/11/2014 Call 0.950 0.355 0.355 0.000   0 0.355
QAND57 27/11/2014 Put 0.950 0.015 0.015 0.000   0 0.015
QAND27 27/11/2014 Call 1.000 0.310 0.310 0.000   0 0.310
QAND37 27/11/2014 Put 1.000 0.025 0.025 0.000   0 0.025
QANCM7 27/11/2014 Call 1.050 0.265 0.265 0.000   0 0.265
QANCN7 27/11/2014 Put 1.050 0.030 0.030 0.000   0 0.030
QANC97 27/11/2014 Call 1.100 0.225 0.225 0.000   0 0.225
QANCF7 27/11/2014 Put 1.100 0.035 0.035 0.000   0 0.035
QANCU7 27/11/2014 Call 1.150 0.190 0.190 0.000   0 0.190
QANCV7 27/11/2014 Put 1.150 0.045 0.045 0.000   0 0.045
QANCY7 27/11/2014 Call 1.200 0.155 0.155 0.000   0 0.155
QANCZ7 27/11/2014 Put 1.200 0.060 0.060 0.000   0 0.060
QANCO7 27/11/2014 Call 1.250 0.125 0.125 0.000   0 0.125
QANCP7 27/11/2014 Put 1.250 0.080 0.080 0.000   0 0.080
QANCG7 27/11/2014 Call 1.300 0.100 0.100 0.000   0 0.100
QANCH7 27/11/2014 Put 1.300 0.100 0.100 0.000   0 0.100
QANC17 27/11/2014 Call 1.350 0.080 0.080 0.000   0 0.080
QANC27 27/11/2014 Put 1.350 0.130 0.130 0.000   0 0.130
QANCW7 27/11/2014 Call 1.400 0.060 0.060 0.000   0 0.060
QANCX7 27/11/2014 Put 1.400 0.165 0.165 0.000   0 0.165
QANCQ7 27/11/2014 Call 1.450 0.050 0.050 0.000   0 0.050
QANCR7 27/11/2014 Put 1.450 0.200 0.200 0.000   0 0.200
QANCI7 27/11/2014 Call 1.500 0.040 0.040 0.000   0 0.040
QANCJ7 27/11/2014 Put 1.500 0.240 0.240 0.000   0 0.240
QANC37 27/11/2014 Call 1.550 0.035 0.035 0.000   0 0.035
QANC47 27/11/2014 Put 1.550 0.280 0.280 0.000   0 0.280
QANCS7 27/11/2014 Call 1.600 0.030 0.030 0.000   0 0.030
QANCT7 27/11/2014 Put 1.600 0.325 0.325 0.000   0 0.325
QANCK7 27/11/2014 Call 1.650 0.030 0.030 0.000   0 0.030
QANCL7 27/11/2014 Put 1.650 0.370 0.370 0.000   0 0.370
QANC77 27/11/2014 Call 1.700 0.025 0.025 0.000   0 0.025
QANC87 27/11/2014 Put 1.700 0.420 0.420 0.000   0 0.420
QANC57 27/11/2014 Call 1.750 0.020 0.020 0.000   0 0.020
QANC67 27/11/2014 Put 1.750 0.465 0.465 0.000   0 0.465
QANVM9 18/12/2014 Call 0.010 1.290 1.290 0.000   0 1.290
QANCJ8 18/12/2014 Call 0.700 0.600 0.600 0.000   0 0.600
QANCK8 18/12/2014 Put 0.700 0.010 0.010 0.000   0 0.010
QANUV9 18/12/2014 Call 0.750 0.550 0.550 0.000   0 0.550
QANUW9 18/12/2014 Put 0.750 0.015 0.015 0.000   0 0.015
QANCP8 18/12/2014 Call 0.800 0.500 0.500 0.000   750 0.500
QANCQ8 18/12/2014 Put 0.800 0.015 0.015 0.000   30 0.015
QANV29 18/12/2014 Call 0.850 0.450 0.450 0.000   968 0.450
QANV39 18/12/2014 Put 0.850 0.020 0.020 0.000   0 0.020
QANCH8 18/12/2014 Call 0.900 0.405 0.405 0.000   750 0.405
QANCI8 18/12/2014 Put 0.900 0.020 0.020 0.000   0 0.020
QANUP9 18/12/2014 Call 0.950 0.360 0.360 0.000   0 0.360
QANUQ9 18/12/2014 Put 0.950 0.020 0.020 0.000   0 0.020
QANCT8 18/12/2014 Call 1.000 0.315 0.315 0.000   0 0.315
QANCU8 18/12/2014 Put 1.000 0.025 0.025 0.000   0 0.025
QANUX9 18/12/2014 Call 1.050 0.270 0.270 0.000   0 0.270
QANUY9 18/12/2014 Put 1.050 0.030 0.030 0.000   500 0.030
QANC88 18/12/2014 Call 1.100 0.235 0.235 0.000   2,477 0.235
QANC98 18/12/2014 Put 1.100 0.040 0.040 0.000   1,087 0.040
QANUT9 18/12/2014 Call 1.150 0.195 0.195 0.000   0 0.195
QANUU9 18/12/2014 Put 1.150 0.050 0.050 0.000   140 0.050
QANCR8 18/12/2014 Call 1.200 0.165 0.165 0.000   3,100 0.165
QANCS8 18/12/2014 Put 1.200 0.065 0.065 0.000   600 0.065
QANUZ9 18/12/2014 Call 1.250 0.135 0.135 0.000   0 0.135
QANV19 18/12/2014 Put 1.250 0.085 0.085 0.000   500 0.085
QANCF8 18/12/2014 Call 1.300 0.105 0.105 0.000   110 0.105
QANCG8 18/12/2014 Put 1.300 0.110 0.110 0.000   888 0.110
QANUR9 18/12/2014 Call 1.350 0.085 0.085 0.000   1,000 0.085
QANUS9 18/12/2014 Put 1.350 0.140 0.140 0.000   821 0.140
QANCL8 18/12/2014 Call 1.400 0.065 0.065 0.000   0 0.065
QANCM8 18/12/2014 Put 1.400 0.170 0.170 0.000   222 0.170
QANVN9 18/12/2014 Call 1.450 0.050 0.050 0.000   15 0.050
QANVO9 18/12/2014 Put 1.450 0.205 0.205 0.000   0 0.205
QANSC7 18/12/2014 Call 1.500 0.045 0.045 0.000   200 0.045
QANSB7 18/12/2014 Put 1.500 0.240 0.240 0.000   115 0.240
QANWV9 18/12/2014 Call 1.550 0.035 0.035 0.000   68 0.035
QANWW9 18/12/2014 Put 1.550 0.285 0.285 0.000   750 0.285
QANSD7 18/12/2014 Call 1.600 0.030 0.030 0.000   1,430 0.030
QANSE7 18/12/2014 Put 1.600 0.325 0.325 0.000   744 0.325
QANBJ7 18/12/2014 Call 1.650 0.030 0.030 0.000   0 0.030
QANBK7 18/12/2014 Put 1.650 0.375 0.375 0.000   0 0.375
QANSG7 18/12/2014 Call 1.700 0.030 0.030 0.000   0 0.030
QANSF7 18/12/2014 Put 1.700 0.420 0.420 0.000   870 0.420
QANBW7 18/12/2014 Call 1.750 0.025 0.025 0.000   0 0.025
QANBX7 18/12/2014 Put 1.750 0.470 0.470 0.000   0 0.470
QANMS8 18/12/2014 Call 1.800 0.025 0.025 0.000   0 0.025
QANMT8 18/12/2014 Put 1.800 0.520 0.520 0.000   0 0.520
QANRJ8 18/12/2014 Call 1.900 0.020 0.020 0.000   440 0.020
QANRK8 18/12/2014 Put 1.900 0.620 0.620 0.000   0 0.620
QANTK8 18/12/2014 Call 2.000 0.015 0.015 0.000   0 0.015
QANTL8 18/12/2014 Put 2.000 0.720 0.720 0.000   0 0.720
QANYQ9 26/03/2015 Call 0.010 1.300 1.300 0.000   0 1.300
QANR89 26/03/2015 Call 0.700 0.600 0.600 0.000   0 0.600
QANR99 26/03/2015 Put 0.700 0.005 0.005 0.000   0 0.005
QANYK9 26/03/2015 Call 0.750 0.550 0.550 0.000   0 0.550
QANYL9 26/03/2015 Put 0.750 0.008 0.008 0.000   0 0.008
QANKO9 26/03/2015 Call 0.800 0.505 0.505 0.000   0 0.505
QANKP9 26/03/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANYC9 26/03/2015 Call 0.850 0.460 0.460 0.000   0 0.460
QANYD9 26/03/2015 Put 0.850 0.015 0.015 0.000   0 0.015
QANGM9 26/03/2015 Call 0.900 0.415 0.415 0.000   0 0.415
QANGN9 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANYM9 26/03/2015 Call 0.950 0.375 0.375 0.000   0 0.375
QANYN9 26/03/2015 Put 0.950 0.030 0.030 0.000   0 0.030
QANFN9 26/03/2015 Call 1.000 0.335 0.335 0.000   0 0.335
QANFO9 26/03/2015 Put 1.000 0.035 0.035 0.000   100 0.035
QANYA9 26/03/2015 Call 1.050 0.295 0.295 0.000   0 0.295
QANYB9 26/03/2015 Put 1.050 0.045 0.045 0.000   0 0.045
QANE39 26/03/2015 Call 1.100 0.260 0.260 0.000   0 0.260
QANE49 26/03/2015 Put 1.100 0.060 0.060 0.000   100 0.060
QANYI9 26/03/2015 Call 1.150 0.225 0.225 0.000   0 0.225
QANYJ9 26/03/2015 Put 1.150 0.075 0.075 0.000   0 0.075
QANDO9 26/03/2015 Call 1.200 0.195 0.195 0.000   0 0.195
QANDP9 26/03/2015 Put 1.200 0.095 0.095 0.000   0 0.095
QANYG9 26/03/2015 Call 1.250 0.170 0.170 0.000   100 0.170
QANYH9 26/03/2015 Put 1.250 0.115 0.115 0.000   0 0.115
QANBJ9 26/03/2015 Call 1.300 0.145 0.145 0.000   530 0.145
QANBK9 26/03/2015 Put 1.300 0.140 0.140 0.000   0 0.140
QANYO9 26/03/2015 Call 1.350 0.125 0.125 0.000   0 0.125
QANYP9 26/03/2015 Put 1.350 0.170 0.170 0.000   0 0.170
QANYL8 26/03/2015 Call 1.400 0.105 0.105 0.000   0 0.105
QANYM8 26/03/2015 Put 1.400 0.200 0.200 0.000   0 0.200
QANYE9 26/03/2015 Call 1.450 0.090 0.090 0.000   0 0.090
QANYF9 26/03/2015 Put 1.450 0.235 0.235 0.000   0 0.235
QANYJ8 26/03/2015 Call 1.500 0.075 0.075 0.000   76 0.075
QANYK8 26/03/2015 Put 1.500 0.270 0.270 0.000   1,021 0.270
QANYT9 26/03/2015 Call 1.550 0.060 0.060 0.000   0 0.060
QANYU9 26/03/2015 Put 1.550 0.310 0.310 0.000   0 0.310
QANYT8 26/03/2015 Call 1.600 0.050 0.050 0.000   0 0.050
QANYU8 26/03/2015 Put 1.600 0.350 0.350 0.000   0 0.350
QANBL7 26/03/2015 Call 1.650 0.040 0.040 0.000   0 0.040
QANBM7 26/03/2015 Put 1.650 0.390 0.390 0.000   0 0.390
QANYH8 26/03/2015 Call 1.700 0.035 0.035 0.000   0 0.035
QANYI8 26/03/2015 Put 1.700 0.435 0.435 0.000   0 0.435
QANBY7 26/03/2015 Call 1.750 0.030 0.030 0.000   0 0.030
QANBZ7 26/03/2015 Put 1.750 0.480 0.480 0.000   0 0.480
QANYV8 26/03/2015 Call 1.800 0.025 0.025 0.000   0 0.025
QANYW8 26/03/2015 Put 1.800 0.525 0.525 0.000   0 0.525
QANYF8 26/03/2015 Call 1.900 0.020 0.020 0.000   0 0.020
QANYG8 26/03/2015 Put 1.900 0.620 0.620 0.000   0 0.620
QANYR8 26/03/2015 Call 2.000 0.015 0.015 0.000   0 0.015
QANYS8 26/03/2015 Put 2.000 0.720 0.720 0.000   0 0.720
QANE77 25/06/2015 Call 0.010 1.305 1.305 0.000   0 1.305
QANGO8 25/06/2015 Call 0.600 0.700 0.700 0.000   0 0.700
QANGP8 25/06/2015 Put 0.600 0.002 0.002 0.000   0 0.002
QANFU8 25/06/2015 Call 0.700 0.605 0.605 0.000   0 0.605
QANFV8 25/06/2015 Put 0.700 0.005 0.005 0.000   0 0.005
QANG18 25/06/2015 Call 0.800 0.515 0.515 0.000   0 0.515
QANG28 25/06/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANEJ7 25/06/2015 Call 0.850 0.475 0.475 0.000   0 0.475
QANEK7 25/06/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANFS8 25/06/2015 Call 0.900 0.430 0.430 0.000   0 0.430
QANFT8 25/06/2015 Put 0.900 0.025 0.025 0.000   0 0.025
QANEF7 25/06/2015 Call 0.950 0.390 0.390 0.000   0 0.390
QANEG7 25/06/2015 Put 0.950 0.035 0.035 0.000   0 0.035
QANG38 25/06/2015 Call 1.000 0.355 0.355 0.000   0 0.355
QANG48 25/06/2015 Put 1.000 0.045 0.045 0.000   0 0.045
QANDM7 25/06/2015 Call 1.050 0.315 0.315 0.000   0 0.315
QANDN7 25/06/2015 Put 1.050 0.055 0.055 0.000   0 0.055
QANG98 25/06/2015 Call 1.100 0.285 0.285 0.000   0 0.285
QANGK8 25/06/2015 Put 1.100 0.075 0.075 0.000   0 0.075
QANDK7 25/06/2015 Call 1.150 0.250 0.250 0.000   400 0.250
QANDL7 25/06/2015 Put 1.150 0.090 0.090 0.000   0 0.090
QANFW8 25/06/2015 Call 1.200 0.225 0.225 0.000   0 0.225
QANFX8 25/06/2015 Put 1.200 0.110 0.110 0.000   150 0.110
QANDS7 25/06/2015 Call 1.250 0.195 0.195 0.000   0 0.195
QANDT7 25/06/2015 Put 1.250 0.135 0.135 0.000   1,000 0.135
QANG78 25/06/2015 Call 1.300 0.170 0.170 0.000   0 0.170
QANG88 25/06/2015 Put 1.300 0.160 0.160 0.000   360 0.160
QAND87 25/06/2015 Call 1.350 0.150 0.150 0.000   0 0.150
QAND97 25/06/2015 Put 1.350 0.185 0.185 0.000   0 0.185
QANFY8 25/06/2015 Call 1.400 0.130 0.130 0.000   0 0.130
QANFZ8 25/06/2015 Put 1.400 0.215 0.215 0.000   0 0.215
QANDQ7 25/06/2015 Call 1.450 0.115 0.115 0.000   0 0.115
QANDR7 25/06/2015 Put 1.450 0.250 0.250 0.000   0 0.250
QANG58 25/06/2015 Call 1.500 0.100 0.100 0.000   0 0.100
QANG68 25/06/2015 Put 1.500 0.285 0.285 0.000   0 0.285
QAND67 25/06/2015 Call 1.550 0.085 0.085 0.000   0 0.085
QAND77 25/06/2015 Put 1.550 0.320 0.320 0.000   0 0.320
QANIV8 25/06/2015 Call 1.600 0.070 0.070 0.000   1,500 0.070
QANIW8 25/06/2015 Put 1.600 0.360 0.360 0.000   0 0.360
QANDO7 25/06/2015 Call 1.650 0.060 0.060 0.000   0 0.060
QANDP7 25/06/2015 Put 1.650 0.395 0.395 0.000   0 0.395
QANKA8 25/06/2015 Call 1.700 0.055 0.055 0.000   0 0.055
QANKB8 25/06/2015 Put 1.700 0.440 0.440 0.000   24 0.440
QANMU8 25/06/2015 Call 1.800 0.040 0.040 0.000   0 0.040
QANMV8 25/06/2015 Put 1.800 0.525 0.525 0.000   0 0.525
QANRL8 25/06/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANRM8 25/06/2015 Put 1.900 0.620 0.620 0.000   0 0.620
QANTM8 25/06/2015 Call 2.000 0.020 0.020 0.000   0 0.020
QANTN8 25/06/2015 Put 2.000 0.715 0.715 0.000   0 0.715
QANWM8 25/06/2015 Call 2.200 0.010 0.010 0.000   0 0.010
QANWN8 25/06/2015 Put 2.200 0.915 0.915 0.000   0 0.915
QANYX8 25/06/2015 Call 2.400 0.006 0.006 0.000   0 0.006
QANYZ8 25/06/2015 Put 2.400 1.115 1.115 0.000   0 1.115
QANTQ9 24/09/2015 Call 0.600 0.705 0.705 0.000   0 0.705
QANTR9 24/09/2015 Put 0.600 0.003 0.003 0.000   0 0.003
QANRF9 24/09/2015 Call 0.700 0.615 0.615 0.000   0 0.615
QANRG9 24/09/2015 Put 0.700 0.008 0.008 0.000   0 0.008
QANPP9 24/09/2015 Call 0.800 0.525 0.525 0.000   0 0.525
QANPQ9 24/09/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANPL9 24/09/2015 Call 0.900 0.440 0.440 0.000   0 0.440
QANPM9 24/09/2015 Put 0.900 0.035 0.035 0.000   0 0.035
QANP79 24/09/2015 Call 1.000 0.370 0.370 0.000   0 0.370
QANP89 24/09/2015 Put 1.000 0.055 0.055 0.000   0 0.055
QANNR9 24/09/2015 Call 1.100 0.305 0.305 0.000   0 0.305
QANNS9 24/09/2015 Put 1.100 0.090 0.090 0.000   0 0.090
QANP29 24/09/2015 Call 1.200 0.245 0.245 0.000   0 0.245
QANP39 24/09/2015 Put 1.200 0.125 0.125 0.000   0 0.125
QANNP9 24/09/2015 Call 1.300 0.195 0.195 0.000   0 0.195
QANNQ9 24/09/2015 Put 1.300 0.175 0.175 0.000   0 0.175
QANNZ9 24/09/2015 Call 1.400 0.155 0.155 0.000   0 0.155
QANP19 24/09/2015 Put 1.400 0.235 0.235 0.000   0 0.235
QANNL9 24/09/2015 Call 1.500 0.120 0.120 0.000   0 0.120
QANNM9 24/09/2015 Put 1.500 0.300 0.300 0.000   0 0.300
QANNV9 24/09/2015 Call 1.600 0.095 0.095 0.000   0 0.095
QANNW9 24/09/2015 Put 1.600 0.375 0.375 0.000   0 0.375
QANNT9 24/09/2015 Call 1.700 0.075 0.075 0.000   0 0.075
QANNU9 24/09/2015 Put 1.700 0.450 0.450 0.000   0 0.450
QANNX9 24/09/2015 Call 1.800 0.060 0.060 0.000   0 0.060
QANNY9 24/09/2015 Put 1.800 0.535 0.535 0.000   0 0.535
QANNN9 24/09/2015 Call 1.900 0.045 0.045 0.000   0 0.045
QANNO9 24/09/2015 Put 1.900 0.625 0.625 0.000   0 0.625
QANEL7 17/12/2015 Call 0.800 0.535 0.535 0.000   0 0.535
QANEM7 17/12/2015 Put 0.800 0.030 0.030 0.000   0 0.030
QANGO9 17/12/2015 Call 0.900 0.455 0.455 0.000   200 0.455
QANGP9 17/12/2015 Put 0.900 0.045 0.045 0.000   0 0.045
QANFP9 17/12/2015 Call 1.000 0.380 0.380 0.000   60 0.380
QANFQ9 17/12/2015 Put 1.000 0.070 0.070 0.000   250 0.070
QANDU7 17/12/2015 Call 1.100 0.320 0.320 0.000   0 0.320
QANDV7 17/12/2015 Put 1.100 0.100 0.100 0.000   150 0.100
QANE37 17/12/2015 Call 1.200 0.265 0.265 0.000   0 0.265
QANE47 17/12/2015 Put 1.200 0.140 0.140 0.000   0 0.140
QANS68 17/12/2015 Call 1.300 0.215 0.215 0.000   0 0.215
QANS78 17/12/2015 Put 1.300 0.190 0.190 0.000   7 0.190
QANE17 17/12/2015 Call 1.400 0.175 0.175 0.000   0 0.175
QANE27 17/12/2015 Put 1.400 0.250 0.250 0.000   0 0.250
QANDW7 17/12/2015 Call 1.500 0.140 0.140 0.000   0 0.140
QANDX7 17/12/2015 Put 1.500 0.315 0.315 0.000   0 0.315
QANE57 17/12/2015 Call 1.600 0.115 0.115 0.000   0 0.115
QANE67 17/12/2015 Put 1.600 0.390 0.390 0.000   0 0.390
QANDY7 17/12/2015 Call 1.700 0.090 0.090 0.000   0 0.090
QANDZ7 17/12/2015 Put 1.700 0.465 0.465 0.000   0 0.465
QANJH9 23/06/2016 Call 1.100 0.420 0.420 0.000   60 0.420
QANJI9 23/06/2016 Put 1.100 0.180 0.180 0.000   600 0.180
QANJ99 23/06/2016 Call 1.500 0.270 0.270 0.000   160 0.270
QANJA9 23/06/2016 Put 1.500 0.420 0.420 0.000   0 0.420
QANV49 22/12/2016 Call 1.000 0.515 0.515 0.000   88 0.515
QANV59 22/12/2016 Put 1.000 0.165 0.165 0.000   0 0.165
QANVE9 22/12/2016 Call 1.100 0.465 0.465 0.000   50 0.465
QANVF9 22/12/2016 Put 1.100 0.210 0.210 0.000   0 0.210
QANV69 22/12/2016 Call 1.200 0.415 0.415 0.000   80 0.415
QANV79 22/12/2016 Put 1.200 0.265 0.265 0.000   0 0.265
QANVA9 22/12/2016 Call 1.400 0.335 0.335 0.000   160 0.335
QANVB9 22/12/2016 Put 1.400 0.385 0.385 0.000   0 0.385
QANVK9 22/12/2016 Call 1.500 0.295 0.295 0.000   160 0.295
QANVL9 22/12/2016 Put 1.500 0.450 0.450 0.000   0 0.450

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.