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 2.730 Down -0.020 2.720 2.740 2.750 2.760 2.710 6,840,376 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANCU9 28/07/2016 Call 0.010 2.725 2.725 0.000   0 2.745
QANLF9 28/07/2016 Call 0.110 2.620 2.620 0.000   0 2.640
QANLG9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
QANR59 28/07/2016 Call 2.100 0.640 0.640 0.000      
QANR69 28/07/2016 Put 2.100 0.004 0.004 0.000      
QANNX9 28/07/2016 Call 2.200 0.545 0.545 0.000   0 0.575
QANNY9 28/07/2016 Put 2.200 0.009 0.009 0.000   0 0.009
QANMW9 28/07/2016 Call 2.300 0.455 0.455 0.000   0 0.480
QANMX9 28/07/2016 Put 2.300 0.020 0.020 0.000   0 0.020
QANLJ9 28/07/2016 Call 2.400 0.370 0.370 0.000   0 0.390
QANLK9 28/07/2016 Put 2.400 0.035 0.035 0.000   200 0.035
QANJW9 28/07/2016 Call 2.500 0.290 0.290 0.000   0 0.305
QANJX9 28/07/2016 Put 2.500 0.055 0.055 0.000   0 0.055
QANJU9 28/07/2016 Call 2.600 0.215 0.215 0.000   0 0.235
QANJV9 28/07/2016 Put 2.600 0.085 0.085 0.080 175 0 0.085
QANJ89 28/07/2016 Call 2.700 0.160 0.160 0.000   60 0.175
QANJB9 28/07/2016 Put 2.700 0.130 0.130 0.000   1,735 0.125
QANIV9 28/07/2016 Call 2.800 0.110 0.110 0.000   0 0.125
QANIW9 28/07/2016 Put 2.800 0.185 0.185 0.000   1,120 0.175
QANI29 28/07/2016 Call 2.900 0.075 0.075 0.085 60 100 0.085
QANI39 28/07/2016 Put 2.900 0.250 0.250 0.000   529 0.240
QANEN9 28/07/2016 Call 3.000 0.050 0.050 0.000   4,352 0.060
QANEO9 28/07/2016 Put 3.000 0.325 0.325 0.000   627 0.315
QANNQ9 28/07/2016 Call 3.010 0.050 0.050 0.000   200 0.055
QANNP9 28/07/2016 Put 3.010 0.335 0.335 0.000   450 0.320
QANBW9 28/07/2016 Call 3.100 0.035 0.035 0.035 200 4,484 0.035
QANBX9 28/07/2016 Put 3.100 0.410 0.410 0.000   3,510 0.395
QANCI9 28/07/2016 Call 3.200 0.020 0.020 0.025 100 11,115 0.020
QANCJ9 28/07/2016 Put 3.200 0.500 0.500 0.000   938 0.480
QANBU9 28/07/2016 Call 3.300 0.015 0.015 0.000   1,174 0.010
QANBV9 28/07/2016 Put 3.300 0.590 0.590 0.000   40 0.570
QANCG9 28/07/2016 Call 3.400 0.009 0.009 0.000   2,190 0.007
QANCH9 28/07/2016 Put 3.400 0.685 0.685 0.000   1,184 0.660
QANIQ9 28/07/2016 Call 3.410 0.008 0.008 0.000   10 0.006
QANIP9 28/07/2016 Put 3.410 0.695 0.695 0.000   1,160 0.670
QANBY9 28/07/2016 Call 3.500 0.005 0.005 0.000   15,312 0.003
QANBZ9 28/07/2016 Put 3.500 0.780 0.780 0.000   52 0.755
QANCK9 28/07/2016 Call 3.600 0.003 0.003 0.000   243 0.002
QANCL9 28/07/2016 Put 3.600 0.880 0.880 0.000   853 0.850
QANNS9 28/07/2016 Call 3.610 0.003 0.003 0.000   0 0.002
QANNR9 28/07/2016 Put 3.610 0.885 0.885 0.000   0 0.855
QANC19 28/07/2016 Call 3.700 0.002 0.002 0.000   10,801 0.001
QANC29 28/07/2016 Put 3.700 0.975 0.975 0.000   0 0.950
QANNT9 28/07/2016 Call 3.710 0.002 0.002 0.000   0 0.001
QANNU9 28/07/2016 Put 3.710 0.985 0.985 0.000   4,407 0.955
QANCM9 28/07/2016 Call 3.800 0.001 0.001 0.000   0 0.000
QANCN9 28/07/2016 Put 3.800 1.075 1.075 0.000   99 1.050
QANNW9 28/07/2016 Call 3.810 0.001 0.001 0.000   0 0.000
QANNV9 28/07/2016 Put 3.810 1.085 1.085 0.000   145 1.055
QANC39 28/07/2016 Call 3.900 0.001 0.001 0.000   2,483 0.000
QANC49 28/07/2016 Put 3.900 1.175 1.175 0.000   0 1.150
QANCQ9 28/07/2016 Call 4.000 0.000 0.000 0.000   100 0.000
QANCR9 28/07/2016 Put 4.000 1.275 1.275 0.000   0 1.250
QANC59 28/07/2016 Call 4.100 0.000 0.000 0.000   50 0.000
QANC69 28/07/2016 Put 4.100 1.375 1.375 0.000   0 1.350
QANCO9 28/07/2016 Call 4.200 0.000 0.000 0.000   70 0.000
QANCP9 28/07/2016 Put 4.200 1.475 1.475 0.000   0 1.450
QANC79 28/07/2016 Call 4.300 0.000 0.000 0.000   0 0.000
QANC89 28/07/2016 Put 4.300 1.575 1.575 0.000   0 1.550
QANCS9 28/07/2016 Call 4.400 0.000 0.000 0.000   0 0.000
QANCT9 28/07/2016 Put 4.400 1.675 1.675 0.000   0 1.650
QANC99 28/07/2016 Call 4.500 0.000 0.000 0.000   0 0.000
QANCF9 28/07/2016 Put 4.500 1.775 1.775 0.000   0 1.750
QANCV9 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANCW9 28/07/2016 Put 4.600 1.875 1.875 0.000   0 1.850
QANCX9 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANCY9 28/07/2016 Put 4.700 1.980 1.980 0.000   0 1.950
QANEZ9 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF19 28/07/2016 Put 4.800 2.080 2.080 0.000   0 2.050
QANGR9 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGS9 28/07/2016 Put 4.900 2.180 2.180 0.000   0 2.150
QANE59 25/08/2016 Call 0.010 2.730 2.730 0.000   0 2.750
QANR79 25/08/2016 Call 2.100 0.660 0.660 0.000      
QANR89 25/08/2016 Put 2.100 0.020 0.020 0.000      
QANNZ9 25/08/2016 Call 2.200 0.570 0.570 0.000   0 0.595
QANP19 25/08/2016 Put 2.200 0.030 0.030 0.000   0 0.030
QANMY9 25/08/2016 Call 2.300 0.490 0.490 0.000   0 0.510
QANMZ9 25/08/2016 Put 2.300 0.045 0.045 0.000   0 0.045
QANLL9 25/08/2016 Call 2.400 0.410 0.410 0.000   0 0.425
QANLM9 25/08/2016 Put 2.400 0.070 0.070 0.000   0 0.065
QANJY9 25/08/2016 Call 2.500 0.335 0.335 0.000   0 0.350
QANJZ9 25/08/2016 Put 2.500 0.100 0.100 0.000   1,036 0.095
QANK19 25/08/2016 Call 2.600 0.270 0.270 0.000   0 0.285
QANK29 25/08/2016 Put 2.600 0.135 0.135 0.000   0 0.130
QANJC9 25/08/2016 Call 2.700 0.210 0.210 0.000   0 0.225
QANJD9 25/08/2016 Put 2.700 0.180 0.180 0.000   1,020 0.175
QANIX9 25/08/2016 Call 2.800 0.165 0.165 0.000   0 0.175
QANIY9 25/08/2016 Put 2.800 0.235 0.235 0.230 20 3,613 0.230
QANPN9 25/08/2016 Call 2.810 0.160 0.160 0.000   0 0.170
QANPM9 25/08/2016 Put 2.810 0.240 0.240 0.000   300 0.230
QANI49 25/08/2016 Call 2.900 0.125 0.125 0.000   250 0.135
QANI59 25/08/2016 Put 2.900 0.295 0.295 0.000   682 0.285
QANPO9 25/08/2016 Call 2.910 0.120 0.120 0.000   0 0.130
QANPP9 25/08/2016 Put 2.910 0.300 0.300 0.000   0 0.290
QANEP9 25/08/2016 Call 3.000 0.095 0.095 0.085 75 450 0.105
QANEQ9 25/08/2016 Put 3.000 0.365 0.365 0.000   1,170 0.355
QANPR9 25/08/2016 Call 3.010 0.090 0.090 0.000   0 0.100
QANPQ9 25/08/2016 Put 3.010 0.370 0.370 0.000   0 0.360
QANEL9 25/08/2016 Call 3.100 0.070 0.070 0.000   1,745 0.075
QANEM9 25/08/2016 Put 3.100 0.440 0.440 0.000   1,000 0.425
QANPS9 25/08/2016 Call 3.110 0.065 0.065 0.000   100 0.075
QANPT9 25/08/2016 Put 3.110 0.445 0.445 0.000   400 0.430
QANDQ9 25/08/2016 Call 3.200 0.050 0.050 0.000   10,500 0.055
QANDR9 25/08/2016 Put 3.200 0.520 0.520 0.000   1,008 0.505
QANPV9 25/08/2016 Call 3.210 0.050 0.050 0.000   520 0.055
QANPU9 25/08/2016 Put 3.210 0.525 0.525 0.000   220 0.510
QANCZ9 25/08/2016 Call 3.300 0.040 0.040 0.000   2,100 0.040
QAND19 25/08/2016 Put 3.300 0.605 0.605 0.000   589 0.585
QANDO9 25/08/2016 Call 3.400 0.025 0.025 0.000   14,939 0.030
QANDP9 25/08/2016 Put 3.400 0.690 0.690 0.000   1,200 0.670
QAND49 25/08/2016 Call 3.500 0.020 0.020 0.000   1,650 0.020
QAND59 25/08/2016 Put 3.500 0.785 0.785 0.000   840 0.760
QANE39 25/08/2016 Call 3.600 0.015 0.015 0.000   40 0.015
QANE49 25/08/2016 Put 3.600 0.880 0.880 0.000   0 0.855
QAND69 25/08/2016 Call 3.700 0.010 0.010 0.000   0 0.010
QAND79 25/08/2016 Put 3.700 0.980 0.980 0.000   0 0.950
QANE19 25/08/2016 Call 3.800 0.007 0.007 0.000   0 0.006
QANE29 25/08/2016 Put 3.800 1.075 1.075 0.000   27 1.050
QANDM9 25/08/2016 Call 3.900 0.005 0.005 0.000   0 0.004
QANDN9 25/08/2016 Put 3.900 1.175 1.175 0.000   0 1.150
QANDS9 25/08/2016 Call 4.000 0.003 0.003 0.000   0 0.003
QANDT9 25/08/2016 Put 4.000 1.275 1.275 0.000   0 1.250
QAND89 25/08/2016 Call 4.100 0.002 0.002 0.000   0 0.002
QAND99 25/08/2016 Put 4.100 1.375 1.375 0.000   0 1.350
QANDU9 25/08/2016 Call 4.200 0.002 0.002 0.000   0 0.001
QANDV9 25/08/2016 Put 4.200 1.475 1.475 0.000   0 1.450
QANDK9 25/08/2016 Call 4.300 0.001 0.001 0.000   0 0.001
QANDL9 25/08/2016 Put 4.300 1.575 1.575 0.000   0 1.550
QANDW9 25/08/2016 Call 4.400 0.001 0.001 0.000   0 0.001
QANDX9 25/08/2016 Put 4.400 1.675 1.675 0.000   0 1.650
QAND29 25/08/2016 Call 4.500 0.000 0.000 0.000   0 0.000
QAND39 25/08/2016 Put 4.500 1.775 1.775 0.000   0 1.750
QANDY9 25/08/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANDZ9 25/08/2016 Put 4.600 1.875 1.875 0.000   0 1.850
QANEX9 25/08/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANEY9 25/08/2016 Put 4.700 1.980 1.980 0.000   0 1.950
QANF29 25/08/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF39 25/08/2016 Put 4.800 2.080 2.080 0.000   0 2.050
QANGT9 25/08/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGU9 25/08/2016 Put 4.900 2.180 2.180 0.000   0 2.155
QANVR8 29/09/2016 Call 0.010 2.735 2.735 0.000   0 2.755
QANR99 29/09/2016 Call 2.000 0.775 0.775 0.000      
QANRF9 29/09/2016 Put 2.000 0.025 0.025 0.000      
QANPY9 29/09/2016 Call 2.100 0.685 0.685 0.000   0 0.705
QANPZ9 29/09/2016 Put 2.100 0.035 0.035 0.000   0 0.035
QANEM8 29/09/2016 Call 2.200 0.600 0.600 0.000   0 0.620
QANEN8 29/09/2016 Put 2.200 0.050 0.050 0.000   0 0.050
QANN19 29/09/2016 Call 2.310 0.510 0.510 0.000   0 0.525
QANN29 29/09/2016 Put 2.310 0.075 0.075 0.000   0 0.075
QANEK8 29/09/2016 Call 2.410 0.435 0.435 0.000   0 0.445
QANEL8 29/09/2016 Put 2.410 0.105 0.105 0.000   0 0.100
QANK39 29/09/2016 Call 2.510 0.360 0.360 0.000   0 0.375
QANK49 29/09/2016 Put 2.510 0.140 0.140 0.000   663 0.135
QANEQ8 29/09/2016 Call 2.610 0.300 0.300 0.000   0 0.310
QANER8 29/09/2016 Put 2.610 0.180 0.180 0.000   0 0.175
QANJE9 29/09/2016 Call 2.710 0.245 0.245 0.000   0 0.255
QANJF9 29/09/2016 Put 2.710 0.230 0.230 0.000   924 0.220
QANEW8 29/09/2016 Call 2.810 0.195 0.195 0.200 100 200 0.205
QANEX8 29/09/2016 Put 2.810 0.285 0.285 0.000   120 0.275
QANVW8 29/09/2016 Call 2.910 0.155 0.155 0.000   0 0.165
QANVX8 29/09/2016 Put 2.910 0.345 0.345 0.000   0 0.330
QANEI8 29/09/2016 Call 3.010 0.120 0.120 0.000   50 0.130
QANEJ8 29/09/2016 Put 3.010 0.410 0.410 0.000   50 0.395
QANUY8 29/09/2016 Call 3.110 0.095 0.095 0.000   1,003 0.105
QANUZ8 29/09/2016 Put 3.110 0.475 0.475 0.000   175 0.460
QANEU8 29/09/2016 Call 3.210 0.075 0.075 0.000   200 0.080
QANEV8 29/09/2016 Put 3.210 0.550 0.550 0.000   0 0.535
QANV78 29/09/2016 Call 3.310 0.055 0.055 0.000   600 0.065
QANV88 29/09/2016 Put 3.310 0.630 0.630 0.000   767 0.610
QANEO8 29/09/2016 Call 3.410 0.045 0.045 0.000   1,000 0.050
QANEP8 29/09/2016 Put 3.410 0.715 0.715 0.000   0 0.695
QANV38 29/09/2016 Call 3.510 0.035 0.035 0.000   320 0.040
QANV48 29/09/2016 Put 3.510 0.805 0.805 0.000   3,382 0.780
QANES8 29/09/2016 Call 3.610 0.025 0.025 0.000   17 0.030
QANET8 29/09/2016 Put 3.610 0.900 0.900 0.000   0 0.870
QANV58 29/09/2016 Call 3.710 0.020 0.020 0.000   0 0.025
QANV68 29/09/2016 Put 3.710 0.995 0.995 0.000   0 0.965
QANEG8 29/09/2016 Call 3.810 0.015 0.015 0.000   0 0.020
QANEH8 29/09/2016 Put 3.810 1.090 1.090 0.000   0 1.065
QANV18 29/09/2016 Call 3.910 0.010 0.010 0.000   100 0.015
QANV28 29/09/2016 Put 3.910 1.185 1.185 0.000   25 1.165
QANF48 29/09/2016 Call 4.010 0.008 0.008 0.000   0 0.010
QANF58 29/09/2016 Put 4.010 1.280 1.280 0.000   50 1.260
QANUU8 29/09/2016 Call 4.110 0.005 0.005 0.000   0 0.008
QANUV8 29/09/2016 Put 4.110 1.380 1.380 0.000   0 1.360
QANI58 29/09/2016 Call 4.210 0.004 0.004 0.000   0 0.006
QANI68 29/09/2016 Put 4.210 1.480 1.480 0.000   0 1.460
QANUW8 29/09/2016 Call 4.310 0.003 0.003 0.000   0 0.005
QANUX8 29/09/2016 Put 4.310 1.580 1.580 0.000   0 1.560
QANLK8 29/09/2016 Call 4.410 0.002 0.002 0.000   0 0.003
QANLL8 29/09/2016 Put 4.410 1.680 1.680 0.000   0 1.660
QANUS8 29/09/2016 Call 4.510 0.002 0.002 0.000   0 0.003
QANUT8 29/09/2016 Put 4.510 1.780 1.780 0.000   0 1.760
QANR48 29/09/2016 Call 4.610 0.001 0.001 0.000   0 0.002
QANR58 29/09/2016 Put 4.610 1.880 1.880 0.000   0 1.860
QANWF8 29/09/2016 Call 4.710 0.001 0.001 0.000   4,040 0.001
QANWG8 29/09/2016 Put 4.710 1.985 1.985 0.000   3,870 1.965
QANBL9 29/09/2016 Call 4.810 0.001 0.001 0.000   0 0.001
QANBM9 29/09/2016 Put 4.810 2.095 2.095 0.000   0 2.065
QANGV9 29/09/2016 Call 4.910 0.000 0.000 0.000   0 0.001
QANGW9 29/09/2016 Put 4.910 2.215 2.215 0.000   0 2.165
QANLA9 27/10/2016 Call 0.010 2.740 2.740 0.000   0 2.760
QANRG9 27/10/2016 Call 2.100 0.700 0.700 0.000      
QANRH9 27/10/2016 Put 2.100 0.040 0.040 0.000      
QANP29 27/10/2016 Call 2.200 0.615 0.615 0.000   0 0.635
QANP39 27/10/2016 Put 2.200 0.060 0.060 0.000   0 0.060
QANN39 27/10/2016 Call 2.300 0.530 0.530 0.000   0 0.550
QANN49 27/10/2016 Put 2.300 0.085 0.085 0.000   0 0.085
QANLN9 27/10/2016 Call 2.400 0.455 0.455 0.000   0 0.465
QANLO9 27/10/2016 Put 2.400 0.115 0.115 0.000   0 0.115
QANLB9 27/10/2016 Call 2.500 0.380 0.380 0.000   0 0.395
QANLC9 27/10/2016 Put 2.500 0.150 0.150 0.000   543 0.150
QANKV9 27/10/2016 Call 2.600 0.315 0.315 0.000   0 0.330
QANKW9 27/10/2016 Put 2.600 0.195 0.195 0.000   0 0.190
QANKL9 27/10/2016 Call 2.700 0.260 0.260 0.000   0 0.275
QANKM9 27/10/2016 Put 2.700 0.240 0.240 0.000   0 0.240
QANL69 27/10/2016 Call 2.800 0.210 0.210 0.000   0 0.230
QANL79 27/10/2016 Put 2.800 0.295 0.295 0.000   0 0.290
QANKF9 27/10/2016 Call 2.900 0.170 0.170 0.000   0 0.185
QANKG9 27/10/2016 Put 2.900 0.355 0.355 0.000   0 0.350
QANKX9 27/10/2016 Call 3.000 0.135 0.135 0.000   0 0.150
QANKY9 27/10/2016 Put 3.000 0.420 0.420 0.000   0 0.410
QANKH9 27/10/2016 Call 3.100 0.110 0.110 0.000   0 0.120
QANKI9 27/10/2016 Put 3.100 0.495 0.495 0.000   0 0.480
QANKT9 27/10/2016 Call 3.200 0.090 0.090 0.000   0 0.095
QANKU9 27/10/2016 Put 3.200 0.570 0.570 0.000   0 0.550
QANKJ9 27/10/2016 Call 3.300 0.070 0.070 0.000   0 0.075
QANKK9 27/10/2016 Put 3.300 0.645 0.645 0.000   30 0.620
QANKZ9 27/10/2016 Call 3.400 0.055 0.055 0.000   0 0.060
QANL19 27/10/2016 Put 3.400 0.730 0.730 0.000   1,000 0.695
QANKN9 27/10/2016 Call 3.500 0.045 0.045 0.000   0 0.045
QANKO9 27/10/2016 Put 3.500 0.815 0.815 0.000   25 0.780
QANL89 27/10/2016 Call 3.600 0.040 0.040 0.000   0 0.035
QANL99 27/10/2016 Put 3.600 0.900 0.900 0.000   0 0.865
QANKR9 27/10/2016 Call 3.700 0.035 0.035 0.000   0 0.025
QANKS9 27/10/2016 Put 3.700 0.990 0.990 0.000   0 0.960
QANL29 27/10/2016 Call 3.800 0.025 0.025 0.000   459 0.020
QANL39 27/10/2016 Put 3.800 1.085 1.085 0.000   0 1.055
QANKP9 27/10/2016 Call 3.900 0.025 0.025 0.000   0 0.015
QANKQ9 27/10/2016 Put 3.900 1.180 1.180 0.000   0 1.150
QANL49 27/10/2016 Call 4.000 0.020 0.020 0.000   0 0.010
QANL59 27/10/2016 Put 4.000 1.275 1.275 0.000   0 1.250
QANLD9 27/10/2016 Call 4.100 0.015 0.015 0.000   0 0.009
QANLE9 27/10/2016 Put 4.100 1.375 1.375 0.000   0 1.350
QANMV9 24/11/2016 Call 0.010 2.745 2.745 0.000   0 2.765
QANRI9 24/11/2016 Call 2.100 0.710 0.710 0.000      
QANRJ9 24/11/2016 Put 2.100 0.070 0.070 0.000      
QANP49 24/11/2016 Call 2.200 0.635 0.635 0.000   0 0.655
QANP59 24/11/2016 Put 2.200 0.085 0.085 0.000   0 0.075
QANN59 24/11/2016 Call 2.300 0.560 0.560 0.000   0 0.560
QANN69 24/11/2016 Put 2.300 0.110 0.110 0.000   0 0.100
QANMJ9 24/11/2016 Call 2.400 0.490 0.490 0.000   0 0.480
QANMK9 24/11/2016 Put 2.400 0.140 0.140 0.000   0 0.125
QANMD9 24/11/2016 Call 2.500 0.420 0.420 0.000   0 0.410
QANME9 24/11/2016 Put 2.500 0.175 0.175 0.000   0 0.155
QANMF9 24/11/2016 Call 2.600 0.355 0.355 0.000   0 0.355
QANMG9 24/11/2016 Put 2.600 0.220 0.220 0.000   2,000 0.195
QANMB9 24/11/2016 Call 2.700 0.300 0.300 0.000   0 0.305
QANMC9 24/11/2016 Put 2.700 0.265 0.265 0.000   200 0.235
QANMH9 24/11/2016 Call 2.800 0.250 0.250 0.000   0 0.260
QANMI9 24/11/2016 Put 2.800 0.320 0.320 0.000   2,000 0.285
QANM99 24/11/2016 Call 2.900 0.210 0.210 0.000   0 0.215
QANMA9 24/11/2016 Put 2.900 0.380 0.380 0.000   0 0.335
QANMN9 24/11/2016 Call 3.000 0.170 0.170 0.000   2,000 0.180
QANMO9 24/11/2016 Put 3.000 0.445 0.445 0.000   0 0.400
QANM19 24/11/2016 Call 3.100 0.140 0.140 0.000   0 0.145
QANM29 24/11/2016 Put 3.100 0.515 0.515 0.000   0 0.465
QANMT9 24/11/2016 Call 3.200 0.115 0.115 0.000   0 0.115
QANMU9 24/11/2016 Put 3.200 0.590 0.590 0.000   0 0.540
QANM79 24/11/2016 Call 3.300 0.090 0.090 0.000   0 0.090
QANM89 24/11/2016 Put 3.300 0.670 0.670 0.000   0 0.615
QANML9 24/11/2016 Call 3.400 0.075 0.075 0.000   0 0.075
QANMM9 24/11/2016 Put 3.400 0.750 0.750 0.000   0 0.695
QANM59 24/11/2016 Call 3.500 0.060 0.060 0.000   0 0.060
QANM69 24/11/2016 Put 3.500 0.835 0.835 0.000   0 0.780
QANMR9 24/11/2016 Call 3.600 0.055 0.055 0.000   0 0.045
QANMS9 24/11/2016 Put 3.600 0.920 0.920 0.000   0 0.870
QANM39 24/11/2016 Call 3.700 0.045 0.045 0.000   0 0.035
QANM49 24/11/2016 Put 3.700 1.005 1.005 0.000   0 0.960
QANMP9 24/11/2016 Call 3.800 0.040 0.040 0.000   0 0.030
QANMQ9 24/11/2016 Put 3.800 1.085 1.085 0.000   0 1.055
QANZV8 22/12/2016 Call 0.010 2.750 2.750 0.000   525 2.770
QANV49 22/12/2016 Call 1.000 1.750 1.750 0.000   88 1.770
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 1.655 1.655 0.000   50 1.680
QANVF9 22/12/2016 Put 1.100 0.001 0.001 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 1.560 1.560 0.000   0 1.585
QANV79 22/12/2016 Put 1.200 0.002 0.002 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 1.370 1.370 0.000   80 1.390
QANVB9 22/12/2016 Put 1.400 0.007 0.007 0.000   0 0.004
QANVK9 22/12/2016 Call 1.500 1.270 1.270 0.000   111 1.295
QANVL9 22/12/2016 Put 1.500 0.010 0.010 0.000   0 0.008
QANXI8 22/12/2016 Call 1.600 1.180 1.180 0.000   0 1.200
QANXJ8 22/12/2016 Put 1.600 0.015 0.015 0.000   0 0.015
QANXL8 22/12/2016 Call 1.800 0.995 0.995 0.000   0 1.010
QANXK8 22/12/2016 Put 1.800 0.035 0.035 0.000   0 0.030
QANXM8 22/12/2016 Call 2.000 0.820 0.820 0.000   0 0.835
QANXN8 22/12/2016 Put 2.000 0.060 0.060 0.000   0 0.055
QANQ19 22/12/2016 Call 2.100 0.735 0.735 0.000   0 0.745
QANQ29 22/12/2016 Put 2.100 0.080 0.080 0.000   0 0.070
QANQ78 22/12/2016 Call 2.200 0.655 0.655 0.000   0 0.665
QANQ88 22/12/2016 Put 2.200 0.100 0.100 0.000   0 0.090
QANN79 22/12/2016 Call 2.310 0.575 0.575 0.000   0 0.580
QANN89 22/12/2016 Put 2.310 0.130 0.130 0.000   0 0.120
QANPL8 22/12/2016 Call 2.410 0.505 0.505 0.000   30 0.505
QANPM8 22/12/2016 Put 2.410 0.160 0.160 0.000   0 0.150
QANK59 22/12/2016 Call 2.510 0.440 0.440 0.000   35 0.440
QANK69 22/12/2016 Put 2.510 0.200 0.200 0.000   0 0.180
QANPP8 22/12/2016 Call 2.610 0.375 0.375 0.000   0 0.375
QANPQ8 22/12/2016 Put 2.610 0.240 0.240 0.000   0 0.220
QANJG9 22/12/2016 Call 2.710 0.320 0.320 0.000   20 0.325
QANJJ9 22/12/2016 Put 2.710 0.290 0.290 0.000   0 0.265
QANPN8 22/12/2016 Call 2.810 0.275 0.275 0.000   50 0.275
QANPO8 22/12/2016 Put 2.810 0.345 0.345 0.000   100 0.315
QANI69 22/12/2016 Call 2.910 0.230 0.230 0.000   0 0.230
QANI79 22/12/2016 Put 2.910 0.400 0.400 0.000   0 0.370
QANPT8 22/12/2016 Call 3.010 0.195 0.195 0.000   110 0.195
QANPU8 22/12/2016 Put 3.010 0.465 0.465 0.000   200 0.430
QANBS9 22/12/2016 Call 3.110 0.160 0.160 0.000   220 0.165
QANBT9 22/12/2016 Put 3.110 0.535 0.535 0.000   200 0.495
QANPR8 22/12/2016 Call 3.210 0.135 0.135 0.000   0 0.135
QANPS8 22/12/2016 Put 3.210 0.610 0.610 0.000   160 0.565
QANZ78 22/12/2016 Call 3.310 0.110 0.110 0.000   157 0.110
QANZ88 22/12/2016 Put 3.310 0.685 0.685 0.000   70 0.645
QANP38 22/12/2016 Call 3.410 0.090 0.090 0.000   275 0.090
QANP48 22/12/2016 Put 3.410 0.765 0.765 0.000   0 0.725
QANZB8 22/12/2016 Call 3.510 0.075 0.075 0.000   1,453 0.070
QANZC8 22/12/2016 Put 3.510 0.850 0.850 0.000   100 0.805
QANP98 22/12/2016 Call 3.610 0.065 0.065 0.000   400 0.060
QANPK8 22/12/2016 Put 3.610 0.935 0.935 0.000   0 0.895
QANZ38 22/12/2016 Call 3.710 0.055 0.055 0.000   50 0.045
QANZ48 22/12/2016 Put 3.710 1.025 1.025 0.000   30 0.985
QANP78 22/12/2016 Call 3.810 0.045 0.045 0.000   15 0.040
QANP88 22/12/2016 Put 3.810 1.110 1.110 0.000   100 1.075
QANZ18 22/12/2016 Call 3.910 0.040 0.040 0.000   150 0.030
QANZ28 22/12/2016 Put 3.910 1.200 1.200 0.000   100 1.170
QANLS9 22/12/2016 Call 3.920 0.040 0.040 0.000   0 0.030
QANLR9 22/12/2016 Put 3.920 1.190 1.190 0.000   99 1.155
QANP58 22/12/2016 Call 4.010 0.035 0.035 0.000   313 0.025
QANP68 22/12/2016 Put 4.010 1.285 1.285 0.000   277 1.265
QANLT9 22/12/2016 Call 4.020 0.030 0.030 0.000   0 0.025
QANLU9 22/12/2016 Put 4.020 1.275 1.275 0.000   0 1.250
QANZ58 22/12/2016 Call 4.110 0.030 0.030 0.000   500 0.020
QANZ68 22/12/2016 Put 4.110 1.380 1.380 0.000   1,000 1.360
QANLX9 22/12/2016 Call 4.120 0.025 0.025 0.000   0 0.020
QANLW9 22/12/2016 Put 4.120 1.360 1.360 0.000   0 1.345
QANQF8 22/12/2016 Call 4.210 0.025 0.025 0.000   110 0.015
QANQG8 22/12/2016 Put 4.210 1.480 1.480 0.000   0 1.460
QANLY9 22/12/2016 Call 4.220 0.025 0.025 0.000   0 0.015
QANLZ9 22/12/2016 Put 4.220 1.450 1.450 0.000   100 1.440
QANZ98 22/12/2016 Call 4.310 0.020 0.020 0.000   0 0.010
QANZA8 22/12/2016 Put 4.310 1.580 1.580 0.000   0 1.560
QANQH8 22/12/2016 Call 4.410 0.015 0.015 0.000   0 0.010
QANQI8 22/12/2016 Put 4.410 1.680 1.680 0.000   0 1.660
QANQ59 22/12/2016 Call 4.420 0.015 0.015 0.000   0 0.010
QANQ69 22/12/2016 Put 4.420 1.645 1.645 0.000   375 1.630
QANYX8 22/12/2016 Call 4.510 0.015 0.015 0.000   0 0.008
QANYZ8 22/12/2016 Put 4.510 1.780 1.780 0.000   0 1.760
QANR68 22/12/2016 Call 4.610 0.010 0.010 0.000   691 0.006
QANR78 22/12/2016 Put 4.610 1.880 1.880 0.000   0 1.860
QANB29 22/12/2016 Call 4.710 0.009 0.009 0.000   0 0.005
QANB39 22/12/2016 Put 4.710 1.980 1.980 0.000   0 1.960
QANVY8 22/12/2016 Call 4.810 0.008 0.008 0.000   0 0.004
QANVZ8 22/12/2016 Put 4.810 2.080 2.080 0.000   0 2.060
QANGX9 22/12/2016 Call 4.910 0.007 0.007 0.000   0 0.003
QANGY9 22/12/2016 Put 4.910 2.180 2.180 0.000   0 2.165
QANG69 30/03/2017 Call 0.010 2.760 2.760 0.000   0 2.785
QANRK9 30/03/2017 Call 2.000 0.820 0.820 0.000      
QANRL9 30/03/2017 Put 2.000 0.085 0.085 0.000      
QANQ39 30/03/2017 Call 2.100 0.740 0.740 0.000   0 0.755
QANQ49 30/03/2017 Put 2.100 0.110 0.110 0.000   0 0.100
QANP69 30/03/2017 Call 2.200 0.665 0.665 0.000   0 0.680
QANP79 30/03/2017 Put 2.200 0.135 0.135 0.000   0 0.125
QANN99 30/03/2017 Call 2.310 0.590 0.590 0.000   0 0.600
QANNK9 30/03/2017 Put 2.310 0.170 0.170 0.000   0 0.160
QANLP9 30/03/2017 Call 2.410 0.525 0.525 0.000   0 0.535
QANLQ9 30/03/2017 Put 2.410 0.205 0.205 0.000   0 0.195
QANK79 30/03/2017 Call 2.510 0.465 0.465 0.000   0 0.475
QANK89 30/03/2017 Put 2.510 0.250 0.250 0.000   0 0.235
QANK99 30/03/2017 Call 2.610 0.415 0.415 0.000   0 0.420
QANKA9 30/03/2017 Put 2.610 0.295 0.295 0.000   0 0.280
QANJK9 30/03/2017 Call 2.710 0.365 0.365 0.000   200 0.370
QANJL9 30/03/2017 Put 2.710 0.345 0.345 0.000   0 0.325
QANVS8 30/03/2017 Call 2.810 0.320 0.320 0.000   0 0.320
QANVT8 30/03/2017 Put 2.810 0.400 0.400 0.000   0 0.380
QANIF9 30/03/2017 Call 2.910 0.280 0.280 0.000   153 0.280
QANIG9 30/03/2017 Put 2.910 0.460 0.460 0.000   0 0.435
QANVD8 30/03/2017 Call 3.010 0.245 0.245 0.000   0 0.245
QANVE8 30/03/2017 Put 3.010 0.520 0.520 0.000   0 0.500
QANI89 30/03/2017 Call 3.110 0.210 0.210 0.000   0 0.210
QANI99 30/03/2017 Put 3.110 0.590 0.590 0.000   0 0.565
QANV98 30/03/2017 Call 3.210 0.185 0.185 0.000   0 0.180
QANVA8 30/03/2017 Put 3.210 0.660 0.660 0.000   0 0.635
QANG79 30/03/2017 Call 3.310 0.155 0.155 0.000   35,353 0.155
QANG89 30/03/2017 Put 3.310 0.735 0.735 0.000   0 0.710
QANVF8 30/03/2017 Call 3.410 0.135 0.135 0.000   0 0.135
QANVG8 30/03/2017 Put 3.410 0.810 0.810 0.000   0 0.790
QANFF9 30/03/2017 Call 3.510 0.115 0.115 0.000   0 0.115
QANFG9 30/03/2017 Put 3.510 0.890 0.890 0.000   1,400 0.870
QANVJ8 30/03/2017 Call 3.610 0.100 0.100 0.000   0 0.100
QANVK8 30/03/2017 Put 3.610 0.975 0.975 0.000   0 0.950
QANFJ9 30/03/2017 Call 3.710 0.085 0.085 0.000   0 0.085
QANFK9 30/03/2017 Put 3.710 1.060 1.060 0.000   0 1.035
QANVN8 30/03/2017 Call 3.810 0.075 0.075 0.000   0 0.075
QANVO8 30/03/2017 Put 3.810 1.150 1.150 0.000   0 1.125
QANF89 30/03/2017 Call 3.910 0.060 0.060 0.000   0 0.065
QANF99 30/03/2017 Put 3.910 1.235 1.235 0.000   0 1.210
QANVP8 30/03/2017 Call 4.010 0.055 0.055 0.000   0 0.055
QANVQ8 30/03/2017 Put 4.010 1.330 1.330 0.000   0 1.305
QANF69 30/03/2017 Call 4.110 0.045 0.045 0.000   0 0.050
QANF79 30/03/2017 Put 4.110 1.420 1.420 0.000   0 1.395
QANVB8 30/03/2017 Call 4.210 0.040 0.040 0.000   0 0.040
QANVC8 30/03/2017 Put 4.210 1.510 1.510 0.000   0 1.490
QANF49 30/03/2017 Call 4.310 0.035 0.035 0.000   0 0.035
QANF59 30/03/2017 Put 4.310 1.605 1.605 0.000   0 1.585
QANVH8 30/03/2017 Call 4.410 0.030 0.030 0.000   0 0.030
QANVI8 30/03/2017 Put 4.410 1.705 1.705 0.000   262 1.680
QANFH9 30/03/2017 Call 4.510 0.025 0.025 0.000   0 0.025
QANFI9 30/03/2017 Put 4.510 1.800 1.800 0.000   0 1.775
QANVL8 30/03/2017 Call 4.610 0.025 0.025 0.000   0 0.025
QANVM8 30/03/2017 Put 4.610 1.895 1.895 0.000   0 1.870
QANFL9 30/03/2017 Call 4.710 0.020 0.020 0.000   0 0.020
QANFM9 30/03/2017 Put 4.710 1.990 1.990 0.000   1,400 1.970
QANW18 30/03/2017 Call 4.810 0.015 0.015 0.000   0 0.015
QANW28 30/03/2017 Put 4.810 2.090 2.090 0.000   0 2.065
QANGZ9 30/03/2017 Call 4.910 0.015 0.015 0.000   0 0.015
QANI19 30/03/2017 Put 4.910 2.185 2.185 0.000   0 2.165
QANBO9 30/03/2017 Call 5.010 0.015 0.015 0.000   0 0.015
QANBP9 30/03/2017 Put 5.010 2.285 2.285 0.000   0 2.265
QANR49 29/06/2017 Call 0.010 2.770 2.770 0.000   0 2.795
QANP89 29/06/2017 Call 2.000 0.840 0.840 0.000   0 0.855
QANP99 29/06/2017 Put 2.000 0.130 0.130 0.000   0 0.105
QANRM9 29/06/2017 Call 2.100 0.770 0.770 0.000      
QANRN9 29/06/2017 Put 2.100 0.150 0.150 0.000      
QANNL9 29/06/2017 Call 2.200 0.710 0.710 0.000   0 0.715
QANNM9 29/06/2017 Put 2.200 0.185 0.185 0.000   0 0.165
QANQ79 29/06/2017 Call 2.300 0.650 0.650 0.000   0 0.650
QANQ89 29/06/2017 Put 2.300 0.220 0.220 0.000   0 0.200
QANKB9 29/06/2017 Call 2.400 0.595 0.595 0.000   0 0.585
QANKC9 29/06/2017 Put 2.400 0.265 0.265 0.000   0 0.235
QANQB9 29/06/2017 Call 2.500 0.540 0.540 0.000   0 0.525
QANQC9 29/06/2017 Put 2.500 0.310 0.310 0.000   0 0.280
QANIZ9 29/06/2017 Call 2.600 0.490 0.490 0.000   0 0.470
QANJ19 29/06/2017 Put 2.600 0.355 0.355 0.000   0 0.325
QANQ99 29/06/2017 Call 2.700 0.435 0.435 0.000   0 0.425
QANQA9 29/06/2017 Put 2.700 0.405 0.405 0.000   0 0.370
QANIH9 29/06/2017 Call 2.800 0.390 0.390 0.000   0 0.375
QANII9 29/06/2017 Put 2.800 0.460 0.460 0.000   0 0.425
QANQH9 29/06/2017 Call 2.900 0.350 0.350 0.000   0 0.335
QANQI9 29/06/2017 Put 2.900 0.520 0.520 0.000   0 0.480
QANZW8 29/06/2017 Call 3.000 0.310 0.310 0.000   0 0.295
QANZX8 29/06/2017 Put 3.000 0.580 0.580 0.000   0 0.540
QANQD9 29/06/2017 Call 3.100 0.275 0.275 0.000   0 0.265
QANQE9 29/06/2017 Put 3.100 0.645 0.645 0.000   0 0.605
QANZJ8 29/06/2017 Call 3.200 0.245 0.245 0.000   0 0.230
QANZK8 29/06/2017 Put 3.200 0.710 0.710 0.000   0 0.670
QANQJ9 29/06/2017 Call 3.300 0.215 0.215 0.000   0 0.205
QANQK9 29/06/2017 Put 3.300 0.780 0.780 0.000   0 0.745
QANZH8 29/06/2017 Call 3.400 0.190 0.190 0.000   150 0.180
QANZI8 29/06/2017 Put 3.400 0.850 0.850 0.000   0 0.820
QANQF9 29/06/2017 Call 3.500 0.165 0.165 0.000   0 0.160
QANQG9 29/06/2017 Put 3.500 0.930 0.930 0.000   0 0.895
QANZP8 29/06/2017 Call 3.600 0.145 0.145 0.000   0 0.140
QANZQ8 29/06/2017 Put 3.600 1.010 1.010 0.000   0 0.980
QANZL8 29/06/2017 Call 3.800 0.115 0.115 0.000   150 0.110
QANZM8 29/06/2017 Put 3.800 1.180 1.180 0.000   0 1.145
QANZR8 29/06/2017 Call 4.000 0.090 0.090 0.000   0 0.085
QANZS8 29/06/2017 Put 4.000 1.355 1.355 0.000   0 1.320
QANZD8 29/06/2017 Call 4.200 0.070 0.070 0.000   0 0.065
QANZE8 29/06/2017 Put 4.200 1.535 1.535 0.000   0 1.500
QANZF8 29/06/2017 Call 4.400 0.055 0.055 0.000   20 0.050
QANZG8 29/06/2017 Put 4.400 1.725 1.725 0.000   0 1.685
QANZN8 29/06/2017 Call 4.600 0.045 0.045 0.000   0 0.040
QANZO8 29/06/2017 Put 4.600 1.910 1.910 0.000   0 1.870
QANZT8 29/06/2017 Call 4.800 0.040 0.040 0.000   0 0.030
QANZU8 29/06/2017 Put 4.800 2.100 2.100 0.000   0 2.065
QANBQ9 29/06/2017 Call 5.000 0.030 0.030 0.000   0 0.020
QANBR9 29/06/2017 Put 5.000 2.280 2.280 0.000   0 2.260
QANPK9 28/09/2017 Call 2.000 0.895 0.895 0.000   0 0.895
QANPL9 28/09/2017 Put 2.000 0.165 0.165 0.000   0 0.150
QANNN9 28/09/2017 Call 2.200 0.760 0.760 0.000   0 0.760
QANNO9 28/09/2017 Put 2.200 0.230 0.230 0.000   0 0.210
QANKD9 28/09/2017 Call 2.400 0.640 0.640 0.000   0 0.630
QANKE9 28/09/2017 Put 2.400 0.310 0.310 0.000   0 0.285
QANJ29 28/09/2017 Call 2.600 0.530 0.530 0.000   0 0.520
QANJ39 28/09/2017 Put 2.600 0.405 0.405 0.000   0 0.370
QANIJ9 28/09/2017 Call 2.800 0.440 0.440 0.000   0 0.425
QANIK9 28/09/2017 Put 2.800 0.510 0.510 0.000   0 0.475
QANIL9 28/09/2017 Call 3.000 0.360 0.360 0.000   0 0.345
QANIM9 28/09/2017 Put 3.000 0.630 0.630 0.000   0 0.590
QANFX9 28/09/2017 Call 3.200 0.290 0.290 0.000   0 0.275
QANFY9 28/09/2017 Put 3.200 0.760 0.760 0.000   0 0.720
QANFP9 28/09/2017 Call 3.400 0.235 0.235 0.000   150 0.225
QANFQ9 28/09/2017 Put 3.400 0.905 0.905 0.000   0 0.865
QANG29 28/09/2017 Call 3.600 0.190 0.190 0.000   40 0.180
QANG39 28/09/2017 Put 3.600 1.060 1.060 0.000   0 1.015
QANFV9 28/09/2017 Call 3.800 0.150 0.150 0.000   0 0.145
QANFW9 28/09/2017 Put 3.800 1.225 1.225 0.000   0 1.180
QANFZ9 28/09/2017 Call 4.000 0.120 0.120 0.000   130 0.115
QANG19 28/09/2017 Put 4.000 1.390 1.390 0.000   0 1.350
QANFR9 28/09/2017 Call 4.200 0.100 0.100 0.000   49 0.095
QANFS9 28/09/2017 Put 4.200 1.570 1.570 0.000   0 1.525
QANG49 28/09/2017 Call 4.400 0.080 0.080 0.000   0 0.075
QANG59 28/09/2017 Put 4.400 1.750 1.750 0.000   0 1.705
QANFT9 28/09/2017 Call 4.600 0.065 0.065 0.000   0 0.060
QANFU9 28/09/2017 Put 4.600 1.940 1.940 0.000   0 1.890
QANFN9 28/09/2017 Call 4.800 0.055 0.055 0.000   0 0.050
QANFO9 28/09/2017 Put 4.800 2.130 2.130 0.000   0 2.080
QANG99 28/09/2017 Call 5.000 0.045 0.045 0.000   0 0.040
QANGK9 28/09/2017 Put 5.000 2.315 2.315 0.000   0 2.275
QANRO9 21/12/2017 Call 2.000 0.920 0.920 0.000      
QANRP9 21/12/2017 Put 2.000 0.185 0.185 0.000      
QANQV9 21/12/2017 Call 2.200 0.785 0.785 0.000   0 0.790
QANQW9 21/12/2017 Put 2.200 0.255 0.255 0.000   0 0.235
QANQX9 21/12/2017 Call 2.400 0.665 0.665 0.000   0 0.660
QANQY9 21/12/2017 Put 2.400 0.340 0.340 0.000   0 0.310
QANQR9 21/12/2017 Call 2.600 0.565 0.565 0.000   0 0.550
QANQS9 21/12/2017 Put 2.600 0.435 0.435 0.000   0 0.400
QANQP9 21/12/2017 Call 2.800 0.470 0.470 0.000   0 0.455
QANQQ9 21/12/2017 Put 2.800 0.540 0.540 0.000   0 0.505
QANR29 21/12/2017 Call 3.000 0.390 0.390 0.000   0 0.375
QANR39 21/12/2017 Put 3.000 0.660 0.660 0.000   0 0.620
QANQT9 21/12/2017 Call 3.200 0.325 0.325 0.000   0 0.310
QANQU9 21/12/2017 Put 3.200 0.790 0.790 0.000   0 0.750
QANQZ9 21/12/2017 Call 3.400 0.270 0.270 0.000   0 0.255
QANR19 21/12/2017 Put 3.400 0.930 0.930 0.000   0 0.890
QANQN9 21/12/2017 Call 3.600 0.225 0.225 0.000   0 0.210
QANQO9 21/12/2017 Put 3.600 1.080 1.080 0.000   0 1.035
QANQL9 21/12/2017 Call 3.800 0.185 0.185 0.000   0 0.170
QANQM9 21/12/2017 Put 3.800 1.240 1.240 0.000   0 1.195

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.