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 3.000 0.000 2.990 3.000 3.100 3.105 2.990 17,298,616 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
QANPV8 23/06/2016 Call 0.010 2.995 2.995 0.000   0 2.995
QANJH9 23/06/2016 Call 1.100 1.900 1.900 0.000   60 1.900
QANJI9 23/06/2016 Put 1.100 0.000 0.000 0.000   600 0.000
QANJ99 23/06/2016 Call 1.500 1.510 1.510 0.000   0 1.510
QANJA9 23/06/2016 Put 1.500 0.000 0.000 0.000   0 0.000
QANVX7 23/06/2016 Call 1.700 1.315 1.315 0.000   0 1.315
QANVY7 23/06/2016 Put 1.700 0.000 0.000 0.000   0 0.000
QANVP7 23/06/2016 Call 1.800 1.220 1.220 0.000   0 1.220
QANVQ7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.000
QANVZ7 23/06/2016 Call 1.900 1.120 1.120 0.000   0 1.120
QANW17 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
QANVN7 23/06/2016 Call 2.000 1.020 1.020 0.000   0 1.020
QANVO7 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANVT7 23/06/2016 Call 2.200 0.820 0.820 0.000   0 0.820
QANVU7 23/06/2016 Put 2.200 0.000 0.000 0.000   44 0.000
QANQ58 23/06/2016 Call 2.310 0.715 0.715 0.000   0 0.715
QANQ68 23/06/2016 Put 2.310 0.001 0.001 0.000   0 0.001
QANVR7 23/06/2016 Call 2.410 0.615 0.615 0.000   0 0.615
QANVS7 23/06/2016 Put 2.410 0.002 0.002 0.000   0 0.002
QANNM8 23/06/2016 Call 2.510 0.520 0.520 0.000   0 0.520
QANNN8 23/06/2016 Put 2.510 0.005 0.005 0.000   0 0.005
QANW27 23/06/2016 Call 2.610 0.425 0.425 0.000   60 0.425
QANW37 23/06/2016 Put 2.610 0.010 0.010 0.000   0 0.010
QANNS8 23/06/2016 Call 2.710 0.335 0.335 0.000   0 0.335
QANNT8 23/06/2016 Put 2.710 0.025 0.025 0.000   0 0.025
QANW47 23/06/2016 Call 2.810 0.250 0.250 0.000   0 0.250
QANW57 23/06/2016 Put 2.810 0.045 0.045 0.000   0 0.045
QANNQ8 23/06/2016 Call 2.910 0.180 0.180 0.000   0 0.180
QANNR8 23/06/2016 Put 2.910 0.075 0.075 0.070 760 760 0.075
QANVV7 23/06/2016 Call 3.010 0.120 0.120 0.105 100 100 0.120
QANVW7 23/06/2016 Put 3.010 0.120 0.120 0.100 230 2,430 0.120
QANNU8 23/06/2016 Call 3.110 0.075 0.075 0.000 200 490 0.075
QANNV8 23/06/2016 Put 3.110 0.175 0.175 0.140 75 1,436 0.175
QANW77 23/06/2016 Call 3.210 0.045 0.045 0.000   913 0.045
QANW87 23/06/2016 Put 3.210 0.250 0.250 0.205 320 7,330 0.250
QANNO8 23/06/2016 Call 3.310 0.025 0.025 0.000   9,181 0.025
QANNP8 23/06/2016 Put 3.310 0.330 0.330 0.000   825 0.330
QANWX7 23/06/2016 Call 3.410 0.015 0.015 0.000   4,600 0.015
QANWY7 23/06/2016 Put 3.410 0.425 0.425 0.400 25 5,530 0.425
QANIO9 23/06/2016 Call 3.420 0.015 0.015 0.000   0 0.015
QANIN9 23/06/2016 Put 3.420 0.430 0.430 0.000   1,050 0.430
QANNY8 23/06/2016 Call 3.510 0.009 0.009 0.010 229 2,019 0.009
QANNZ8 23/06/2016 Put 3.510 0.520 0.520 0.000   1,522 0.520
QANZ87 23/06/2016 Call 3.610 0.005 0.005 0.000   562 0.005
QANZ97 23/06/2016 Put 3.610 0.615 0.615 0.000   517 0.615
QANP18 23/06/2016 Call 3.710 0.003 0.003 0.005 160 340 0.003
QANP28 23/06/2016 Put 3.710 0.715 0.715 0.000   829 0.715
QANCH8 23/06/2016 Call 3.810 0.002 0.002 0.000   725 0.002
QANCI8 23/06/2016 Put 3.810 0.815 0.815 0.000   1,050 0.815
QANNW8 23/06/2016 Call 3.910 0.001 0.001 0.000   100 0.001
QANNX8 23/06/2016 Put 3.910 0.910 0.910 0.000   0 0.910
QANF28 23/06/2016 Call 4.010 0.001 0.001 0.000   3,103 0.001
QANF38 23/06/2016 Put 4.010 1.010 1.010 0.000   1 1.010
QANQD8 23/06/2016 Call 4.110 0.000 0.000 0.000   7,150 0.000
QANQE8 23/06/2016 Put 4.110 1.110 1.110 0.000   0 1.110
QANEI9 23/06/2016 Call 4.120 0.000 0.000 0.000   0 0.000
QANEH9 23/06/2016 Put 4.120 1.115 1.115 0.000   230 1.115
QANI38 23/06/2016 Call 4.210 0.000 0.000 0.000   108 0.000
QANI48 23/06/2016 Put 4.210 1.210 1.210 0.000   0 1.210
QANEJ9 23/06/2016 Call 4.220 0.000 0.000 0.000   80 0.000
QANEK9 23/06/2016 Put 4.220 1.215 1.215 0.000   0 1.215
QANQL8 23/06/2016 Call 4.310 0.000 0.000 0.000   8,736 0.000
QANQM8 23/06/2016 Put 4.310 1.310 1.310 0.000   0 1.310
QANES9 23/06/2016 Call 4.320 0.000 0.000 0.000   250 0.000
QANER9 23/06/2016 Put 4.320 1.315 1.315 0.000   100 1.315
QANLI8 23/06/2016 Call 4.410 0.000 0.000 0.000   10,000 0.000
QANLJ8 23/06/2016 Put 4.410 1.410 1.410 0.000   0 1.410
QANET9 23/06/2016 Call 4.420 0.000 0.000 0.000   0 0.000
QANEU9 23/06/2016 Put 4.420 1.415 1.415 0.000 375 375 1.415
QANR28 23/06/2016 Call 4.510 0.000 0.000 0.000   150 0.000
QANR38 23/06/2016 Put 4.510 1.510 1.510 0.000   0 1.510
QANEW9 23/06/2016 Call 4.520 0.000 0.000 0.000   0 0.000
QANEV9 23/06/2016 Put 4.520 1.515 1.515 0.000   0 1.515
QANSV8 23/06/2016 Call 4.610 0.000 0.000 0.000   0 0.000
QANSW8 23/06/2016 Put 4.610 1.610 1.610 0.000   0 1.610
QANWD8 23/06/2016 Call 4.710 0.000 0.000 0.000   1,000 0.000
QANWE8 23/06/2016 Put 4.710 1.710 1.710 0.000   0 1.710
QANBJ9 23/06/2016 Call 4.810 0.000 0.000 0.000   0 0.000
QANBK9 23/06/2016 Put 4.810 1.810 1.810 0.000   0 1.810
QANGP9 23/06/2016 Call 4.910 0.000 0.000 0.000   0 0.000
QANGQ9 23/06/2016 Put 4.910 1.910 1.910 0.000   0 1.910
QANCU9 28/07/2016 Call 0.010 3.000 3.000 0.000   0 3.000
QANLF9 28/07/2016 Call 0.110 2.890 2.890 0.000   0 2.890
QANLG9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
QANMW9 28/07/2016 Call 2.300            
QANMX9 28/07/2016 Put 2.300            
QANLJ9 28/07/2016 Call 2.400 0.640 0.640 0.000   0 0.640
QANLK9 28/07/2016 Put 2.400 0.015 0.015 0.000   0 0.015
QANJW9 28/07/2016 Call 2.500 0.545 0.545 0.000   0 0.545
QANJX9 28/07/2016 Put 2.500 0.025 0.025 0.000   0 0.025
QANJU9 28/07/2016 Call 2.600 0.460 0.460 0.000   0 0.460
QANJV9 28/07/2016 Put 2.600 0.040 0.040 0.000   0 0.040
QANJ89 28/07/2016 Call 2.700 0.380 0.380 0.000   0 0.380
QANJB9 28/07/2016 Put 2.700 0.060 0.060 0.000   617 0.060
QANIV9 28/07/2016 Call 2.800 0.305 0.305 0.000   0 0.305
QANIW9 28/07/2016 Put 2.800 0.090 0.090 0.000   0 0.090
QANI29 28/07/2016 Call 2.900 0.240 0.240 0.000   0 0.240
QANI39 28/07/2016 Put 2.900 0.125 0.125 0.000   388 0.125
QANEN9 28/07/2016 Call 3.000 0.180 0.180 0.200 30 30 0.180
QANEO9 28/07/2016 Put 3.000 0.170 0.170 0.145 100 517 0.170
QANBW9 28/07/2016 Call 3.100 0.135 0.135 0.150 2,000 2,130 0.135
QANBX9 28/07/2016 Put 3.100 0.225 0.225 0.000   300 0.225
QANCI9 28/07/2016 Call 3.200 0.095 0.095 0.000   2,000 0.095
QANCJ9 28/07/2016 Put 3.200 0.290 0.290 0.000   20 0.290
QANBU9 28/07/2016 Call 3.300 0.070 0.070 0.000   143 0.070
QANBV9 28/07/2016 Put 3.300 0.360 0.360 0.000   40 0.360
QANCG9 28/07/2016 Call 3.400 0.050 0.050 0.045 2,090 2,190 0.050
QANCH9 28/07/2016 Put 3.400 0.440 0.440 0.000   1,650 0.440
QANIQ9 28/07/2016 Call 3.410 0.045 0.045 0.000   151 0.045
QANIP9 28/07/2016 Put 3.410 0.445 0.445 0.000   1,100 0.445
QANBY9 28/07/2016 Call 3.500 0.035 0.035 0.045 1,000 16,982 0.035
QANBZ9 28/07/2016 Put 3.500 0.525 0.525 0.000   52 0.525
QANCK9 28/07/2016 Call 3.600 0.025 0.025 0.000   243 0.025
QANCL9 28/07/2016 Put 3.600 0.615 0.615 0.000   853 0.615
QANC19 28/07/2016 Call 3.700 0.015 0.015 0.020 110 11,401 0.015
QANC29 28/07/2016 Put 3.700 0.710 0.710 0.000   659 0.710
QANCM9 28/07/2016 Call 3.800 0.010 0.010 0.000   0 0.010
QANCN9 28/07/2016 Put 3.800 0.805 0.805 0.000   99 0.805
QANC39 28/07/2016 Call 3.900 0.007 0.007 0.000   2,483 0.007
QANC49 28/07/2016 Put 3.900 0.905 0.905 0.000   1,500 0.905
QANCQ9 28/07/2016 Call 4.000 0.004 0.004 0.000   100 0.004
QANCR9 28/07/2016 Put 4.000 1.005 1.005 0.000   0 1.005
QANC59 28/07/2016 Call 4.100 0.003 0.003 0.000   50 0.003
QANC69 28/07/2016 Put 4.100 1.105 1.105 0.000   0 1.105
QANCO9 28/07/2016 Call 4.200 0.002 0.002 0.000   70 0.002
QANCP9 28/07/2016 Put 4.200 1.200 1.200 0.000   0 1.200
QANC79 28/07/2016 Call 4.300 0.001 0.001 0.000   0 0.001
QANC89 28/07/2016 Put 4.300 1.300 1.300 0.000   0 1.300
QANCS9 28/07/2016 Call 4.400 0.001 0.001 0.000   0 0.001
QANCT9 28/07/2016 Put 4.400 1.400 1.400 0.000   0 1.400
QANC99 28/07/2016 Call 4.500 0.000 0.000 0.000   0 0.000
QANCF9 28/07/2016 Put 4.500 1.500 1.500 0.000   0 1.500
QANCV9 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANCW9 28/07/2016 Put 4.600 1.600 1.600 0.000   0 1.600
QANCX9 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANCY9 28/07/2016 Put 4.700 1.700 1.700 0.000   0 1.700
QANEZ9 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF19 28/07/2016 Put 4.800 1.800 1.800 0.000   0 1.800
QANGR9 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGS9 28/07/2016 Put 4.900 1.900 1.900 0.000   0 1.900
QANE59 25/08/2016 Call 0.010 3.005 3.005 0.000   0 3.005
QANMY9 25/08/2016 Call 2.300            
QANMZ9 25/08/2016 Put 2.300            
QANLL9 25/08/2016 Call 2.400 0.655 0.655 0.000   0 0.655
QANLM9 25/08/2016 Put 2.400 0.030 0.030 0.000   0 0.030
QANJY9 25/08/2016 Call 2.500 0.570 0.570 0.000   0 0.570
QANJZ9 25/08/2016 Put 2.500 0.050 0.050 0.000   892 0.050
QANK19 25/08/2016 Call 2.600 0.495 0.495 0.000   0 0.495
QANK29 25/08/2016 Put 2.600 0.070 0.070 0.000   0 0.070
QANJC9 25/08/2016 Call 2.700 0.420 0.420 0.000   0 0.420
QANJD9 25/08/2016 Put 2.700 0.095 0.095 0.000 800 800 0.095
QANIX9 25/08/2016 Call 2.800 0.350 0.350 0.000   0 0.350
QANIY9 25/08/2016 Put 2.800 0.130 0.130 0.110 1,000 2,613 0.130
QANI49 25/08/2016 Call 2.900 0.285 0.285 0.000   0 0.285
QANI59 25/08/2016 Put 2.900 0.165 0.165 0.145 500 500 0.165
QANEP9 25/08/2016 Call 3.000 0.230 0.230 0.000   0 0.230
QANEQ9 25/08/2016 Put 3.000 0.215 0.215 0.000 800 900 0.215
QANEL9 25/08/2016 Call 3.100 0.180 0.180 0.000   0 0.180
QANEM9 25/08/2016 Put 3.100 0.270 0.270 0.000   0 0.270
QANDQ9 25/08/2016 Call 3.200 0.140 0.140 0.000   100 0.140
QANDR9 25/08/2016 Put 3.200 0.330 0.330 0.000   1,008 0.330
QANCZ9 25/08/2016 Call 3.300 0.110 0.110 0.000   100 0.110
QAND19 25/08/2016 Put 3.300 0.400 0.400 0.000   389 0.400
QANDO9 25/08/2016 Call 3.400 0.085 0.085 0.000   0 0.085
QANDP9 25/08/2016 Put 3.400 0.470 0.470 0.000   0 0.470
QAND49 25/08/2016 Call 3.500 0.065 0.065 0.000   150 0.065
QAND59 25/08/2016 Put 3.500 0.550 0.550 0.000   840 0.550
QANE39 25/08/2016 Call 3.600 0.050 0.050 0.000   0 0.050
QANE49 25/08/2016 Put 3.600 0.635 0.635 0.000   0 0.635
QAND69 25/08/2016 Call 3.700 0.035 0.035 0.000   0 0.035
QAND79 25/08/2016 Put 3.700 0.720 0.720 0.000   0 0.720
QANE19 25/08/2016 Call 3.800 0.025 0.025 0.000   0 0.025
QANE29 25/08/2016 Put 3.800 0.815 0.815 0.000   27 0.815
QANDM9 25/08/2016 Call 3.900 0.020 0.020 0.000   0 0.020
QANDN9 25/08/2016 Put 3.900 0.910 0.910 0.000   0 0.910
QANDS9 25/08/2016 Call 4.000 0.015 0.015 0.000   0 0.015
QANDT9 25/08/2016 Put 4.000 1.005 1.005 0.000   0 1.005
QAND89 25/08/2016 Call 4.100 0.010 0.010 0.000   0 0.010
QAND99 25/08/2016 Put 4.100 1.105 1.105 0.000   0 1.105
QANDU9 25/08/2016 Call 4.200 0.007 0.007 0.000   0 0.007
QANDV9 25/08/2016 Put 4.200 1.205 1.205 0.000   0 1.205
QANDK9 25/08/2016 Call 4.300 0.005 0.005 0.000   0 0.005
QANDL9 25/08/2016 Put 4.300 1.300 1.300 0.000   0 1.300
QANDW9 25/08/2016 Call 4.400 0.004 0.004 0.000   0 0.004
QANDX9 25/08/2016 Put 4.400 1.400 1.400 0.000   0 1.400
QAND29 25/08/2016 Call 4.500 0.003 0.003 0.000   0 0.003
QAND39 25/08/2016 Put 4.500 1.500 1.500 0.000   0 1.500
QANDY9 25/08/2016 Call 4.600 0.002 0.002 0.000   0 0.002
QANDZ9 25/08/2016 Put 4.600 1.600 1.600 0.000   0 1.600
QANEX9 25/08/2016 Call 4.700 0.001 0.001 0.000   0 0.001
QANEY9 25/08/2016 Put 4.700 1.700 1.700 0.000   0 1.700
QANF29 25/08/2016 Call 4.800 0.001 0.001 0.000   0 0.001
QANF39 25/08/2016 Put 4.800 1.800 1.800 0.000   0 1.800
QANGT9 25/08/2016 Call 4.900 0.001 0.001 0.000   0 0.001
QANGU9 25/08/2016 Put 4.900 1.900 1.900 0.000   0 1.900
QANVR8 29/09/2016 Call 0.010 3.010 3.010 0.000   0 3.010
QANEM8 29/09/2016 Call 2.200 0.855 0.855 0.000   0 0.855
QANEN8 29/09/2016 Put 2.200 0.025 0.025 0.000   0 0.025
QANN19 29/09/2016 Call 2.310            
QANN29 29/09/2016 Put 2.310            
QANEK8 29/09/2016 Call 2.410 0.680 0.680 0.000   0 0.680
QANEL8 29/09/2016 Put 2.410 0.055 0.055 0.000   0 0.055
QANK39 29/09/2016 Call 2.510 0.600 0.600 0.000   0 0.600
QANK49 29/09/2016 Put 2.510 0.075 0.075 0.000   463 0.075
QANEQ8 29/09/2016 Call 2.610 0.520 0.520 0.000   0 0.520
QANER8 29/09/2016 Put 2.610 0.100 0.100 0.000   0 0.100
QANJE9 29/09/2016 Call 2.710 0.445 0.445 0.000   0 0.445
QANJF9 29/09/2016 Put 2.710 0.130 0.130 0.000   446 0.130
QANEW8 29/09/2016 Call 2.810 0.375 0.375 0.000   0 0.375
QANEX8 29/09/2016 Put 2.810 0.165 0.165 0.170 120 120 0.165
QANVW8 29/09/2016 Call 2.910 0.315 0.315 0.000   0 0.315
QANVX8 29/09/2016 Put 2.910 0.210 0.210 0.000   0 0.210
QANEI8 29/09/2016 Call 3.010 0.255 0.255 0.000   0 0.255
QANEJ8 29/09/2016 Put 3.010 0.255 0.255 0.000   0 0.255
QANUY8 29/09/2016 Call 3.110 0.210 0.210 0.000   0 0.210
QANUZ8 29/09/2016 Put 3.110 0.310 0.310 0.000   0 0.310
QANEU8 29/09/2016 Call 3.210 0.170 0.170 0.165 100 100 0.170
QANEV8 29/09/2016 Put 3.210 0.370 0.370 0.000   0 0.370
QANV78 29/09/2016 Call 3.310 0.135 0.135 0.000   400 0.135
QANV88 29/09/2016 Put 3.310 0.435 0.435 0.000   0 0.435
QANEO8 29/09/2016 Call 3.410 0.105 0.105 0.110 815 815 0.105
QANEP8 29/09/2016 Put 3.410 0.505 0.505 0.000   0 0.505
QANV38 29/09/2016 Call 3.510 0.085 0.085 0.000   320 0.085
QANV48 29/09/2016 Put 3.510 0.580 0.580 0.000   3,670 0.580
QANES8 29/09/2016 Call 3.610 0.065 0.065 0.000   17 0.065
QANET8 29/09/2016 Put 3.610 0.660 0.660 0.000   0 0.660
QANV58 29/09/2016 Call 3.710 0.050 0.050 0.000   0 0.050
QANV68 29/09/2016 Put 3.710 0.745 0.745 0.000   0 0.745
QANEG8 29/09/2016 Call 3.810 0.040 0.040 0.000   0 0.040
QANEH8 29/09/2016 Put 3.810 0.830 0.830 0.000   0 0.830
QANV18 29/09/2016 Call 3.910 0.030 0.030 0.000   100 0.030
QANV28 29/09/2016 Put 3.910 0.925 0.925 0.000   25 0.925
QANF48 29/09/2016 Call 4.010 0.025 0.025 0.000   0 0.025
QANF58 29/09/2016 Put 4.010 1.015 1.015 0.000   50 1.015
QANUU8 29/09/2016 Call 4.110 0.015 0.015 0.000   0 0.015
QANUV8 29/09/2016 Put 4.110 1.115 1.115 0.000   0 1.115
QANI58 29/09/2016 Call 4.210 0.015 0.015 0.000   0 0.015
QANI68 29/09/2016 Put 4.210 1.210 1.210 0.000   0 1.210
QANUW8 29/09/2016 Call 4.310 0.010 0.010 0.000   0 0.010
QANUX8 29/09/2016 Put 4.310 1.310 1.310 0.000   0 1.310
QANLK8 29/09/2016 Call 4.410 0.007 0.007 0.000   0 0.007
QANLL8 29/09/2016 Put 4.410 1.410 1.410 0.000   0 1.410
QANUS8 29/09/2016 Call 4.510 0.005 0.005 0.000   0 0.005
QANUT8 29/09/2016 Put 4.510 1.510 1.510 0.000   0 1.510
QANR48 29/09/2016 Call 4.610 0.004 0.004 0.000   0 0.004
QANR58 29/09/2016 Put 4.610 1.610 1.610 0.000   0 1.610
QANWF8 29/09/2016 Call 4.710 0.003 0.003 0.000   4,040 0.003
QANWG8 29/09/2016 Put 4.710 1.710 1.710 0.000   4,350 1.710
QANBL9 29/09/2016 Call 4.810 0.002 0.002 0.000   0 0.002
QANBM9 29/09/2016 Put 4.810 1.810 1.810 0.000   0 1.810
QANGV9 29/09/2016 Call 4.910 0.002 0.002 0.000   0 0.002
QANGW9 29/09/2016 Put 4.910 1.920 1.920 0.000   0 1.920
QANLA9 27/10/2016 Call 0.010 3.015 3.015 0.000   0 3.015
QANN39 27/10/2016 Call 2.300            
QANN49 27/10/2016 Put 2.300            
QANLN9 27/10/2016 Call 2.400 0.710 0.710 0.000   0 0.710
QANLO9 27/10/2016 Put 2.400 0.070 0.070 0.000   0 0.070
QANLB9 27/10/2016 Call 2.500 0.630 0.630 0.000   0 0.630
QANLC9 27/10/2016 Put 2.500 0.100 0.100 0.000   543 0.100
QANKV9 27/10/2016 Call 2.600 0.555 0.555 0.000   0 0.555
QANKW9 27/10/2016 Put 2.600 0.125 0.125 0.000   0 0.125
QANKL9 27/10/2016 Call 2.700 0.480 0.480 0.000   0 0.480
QANKM9 27/10/2016 Put 2.700 0.155 0.155 0.000   0 0.155
QANL69 27/10/2016 Call 2.800 0.415 0.415 0.000   0 0.415
QANL79 27/10/2016 Put 2.800 0.190 0.190 0.000   0 0.190
QANKF9 27/10/2016 Call 2.900 0.355 0.355 0.000   0 0.355
QANKG9 27/10/2016 Put 2.900 0.230 0.230 0.000   0 0.230
QANKX9 27/10/2016 Call 3.000 0.300 0.300 0.000   0 0.300
QANKY9 27/10/2016 Put 3.000 0.275 0.275 0.000   0 0.275
QANKH9 27/10/2016 Call 3.100 0.250 0.250 0.000   0 0.250
QANKI9 27/10/2016 Put 3.100 0.325 0.325 0.000   0 0.325
QANKT9 27/10/2016 Call 3.200 0.210 0.210 0.000   0 0.210
QANKU9 27/10/2016 Put 3.200 0.385 0.385 0.000   0 0.385
QANKJ9 27/10/2016 Call 3.300 0.170 0.170 0.000   0 0.170
QANKK9 27/10/2016 Put 3.300 0.445 0.445 0.000   30 0.445
QANKZ9 27/10/2016 Call 3.400 0.140 0.140 0.000   0 0.140
QANL19 27/10/2016 Put 3.400 0.515 0.515 0.000   0 0.515
QANKN9 27/10/2016 Call 3.500 0.115 0.115 0.000   0 0.115
QANKO9 27/10/2016 Put 3.500 0.585 0.585 0.000   25 0.585
QANL89 27/10/2016 Call 3.600 0.095 0.095 0.000   0 0.095
QANL99 27/10/2016 Put 3.600 0.665 0.665 0.000   0 0.665
QANKR9 27/10/2016 Call 3.700 0.075 0.075 0.000   0 0.075
QANKS9 27/10/2016 Put 3.700 0.745 0.745 0.000   0 0.745
QANL29 27/10/2016 Call 3.800 0.060 0.060 0.000   459 0.060
QANL39 27/10/2016 Put 3.800 0.830 0.830 0.000   0 0.830
QANKP9 27/10/2016 Call 3.900 0.050 0.050 0.000   0 0.050
QANKQ9 27/10/2016 Put 3.900 0.920 0.920 0.000   0 0.920
QANL49 27/10/2016 Call 4.000 0.040 0.040 0.000   0 0.040
QANL59 27/10/2016 Put 4.000 1.015 1.015 0.000   0 1.015
QANLD9 27/10/2016 Call 4.100 0.030 0.030 0.000   0 0.030
QANLE9 27/10/2016 Put 4.100 1.110 1.110 0.000   0 1.110
QANMV9 24/11/2016 Call 0.010 3.020 3.020 0.000   0 3.020
QANN59 24/11/2016 Call 2.300            
QANN69 24/11/2016 Put 2.300            
QANMJ9 24/11/2016 Call 2.400 0.705 0.705 0.000   0 0.705
QANMK9 24/11/2016 Put 2.400 0.085 0.085 0.000   0 0.085
QANMD9 24/11/2016 Call 2.500 0.630 0.630 0.000   0 0.630
QANME9 24/11/2016 Put 2.500 0.110 0.110 0.000   0 0.110
QANMF9 24/11/2016 Call 2.600 0.560 0.560 0.000   0 0.560
QANMG9 24/11/2016 Put 2.600 0.140 0.140 0.000   0 0.140
QANMB9 24/11/2016 Call 2.700 0.490 0.490 0.000   0 0.490
QANMC9 24/11/2016 Put 2.700 0.170 0.170 0.000   0 0.170
QANMH9 24/11/2016 Call 2.800 0.430 0.430 0.000   0 0.430
QANMI9 24/11/2016 Put 2.800 0.210 0.210 0.000   0 0.210
QANM99 24/11/2016 Call 2.900 0.375 0.375 0.000   0 0.375
QANMA9 24/11/2016 Put 2.900 0.255 0.255 0.000   0 0.255
QANMN9 24/11/2016 Call 3.000 0.320 0.320 0.000   0 0.320
QANMO9 24/11/2016 Put 3.000 0.300 0.300 0.000   0 0.300
QANM19 24/11/2016 Call 3.100 0.275 0.275 0.000   0 0.275
QANM29 24/11/2016 Put 3.100 0.355 0.355 0.000   0 0.355
QANMT9 24/11/2016 Call 3.200 0.230 0.230 0.000   0 0.230
QANMU9 24/11/2016 Put 3.200 0.415 0.415 0.000   0 0.415
QANM79 24/11/2016 Call 3.300 0.195 0.195 0.000   0 0.195
QANM89 24/11/2016 Put 3.300 0.475 0.475 0.000   0 0.475
QANML9 24/11/2016 Call 3.400 0.160 0.160 0.000   0 0.160
QANMM9 24/11/2016 Put 3.400 0.545 0.545 0.000   0 0.545
QANM59 24/11/2016 Call 3.500 0.130 0.130 0.000   0 0.130
QANM69 24/11/2016 Put 3.500 0.615 0.615 0.000   0 0.615
QANMR9 24/11/2016 Call 3.600 0.110 0.110 0.000   0 0.110
QANMS9 24/11/2016 Put 3.600 0.690 0.690 0.000   0 0.690
QANM39 24/11/2016 Call 3.700 0.090 0.090 0.000   0 0.090
QANM49 24/11/2016 Put 3.700 0.775 0.775 0.000   0 0.775
QANMP9 24/11/2016 Call 3.800 0.075 0.075 0.000   0 0.075
QANMQ9 24/11/2016 Put 3.800 0.865 0.865 0.000   0 0.865
QANZV8 22/12/2016 Call 0.010 3.025 3.025 0.000   525 3.025
QANV49 22/12/2016 Call 1.000 2.010 2.010 0.000   88 2.010
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 1.915 1.915 0.000   50 1.915
QANVF9 22/12/2016 Put 1.100 0.000 0.000 0.000   0 0.000
QANV69 22/12/2016 Call 1.200 1.815 1.815 0.000   0 1.815
QANV79 22/12/2016 Put 1.200 0.001 0.001 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 1.620 1.620 0.000   80 1.620
QANVB9 22/12/2016 Put 1.400 0.002 0.002 0.000   0 0.002
QANVK9 22/12/2016 Call 1.500 1.525 1.525 0.000   111 1.525
QANVL9 22/12/2016 Put 1.500 0.004 0.004 0.000   0 0.004
QANXI8 22/12/2016 Call 1.600 1.430 1.430 0.000   0 1.430
QANXJ8 22/12/2016 Put 1.600 0.007 0.007 0.000   0 0.007
QANXL8 22/12/2016 Call 1.800 1.240 1.240 0.000   0 1.240
QANXK8 22/12/2016 Put 1.800 0.015 0.015 0.000   0 0.015
QANXM8 22/12/2016 Call 2.000 1.060 1.060 0.000   0 1.060
QANXN8 22/12/2016 Put 2.000 0.035 0.035 0.000   0 0.035
QANQ78 22/12/2016 Call 2.200 0.885 0.885 0.000   0 0.885
QANQ88 22/12/2016 Put 2.200 0.060 0.060 0.000   0 0.060
QANN79 22/12/2016 Call 2.310            
QANN89 22/12/2016 Put 2.310            
QANPL8 22/12/2016 Call 2.410 0.720 0.720 0.000   30 0.720
QANPM8 22/12/2016 Put 2.410 0.105 0.105 0.000   0 0.105
QANK59 22/12/2016 Call 2.510 0.645 0.645 0.000   0 0.645
QANK69 22/12/2016 Put 2.510 0.130 0.130 0.000   0 0.130
QANPP8 22/12/2016 Call 2.610 0.575 0.575 0.000   0 0.575
QANPQ8 22/12/2016 Put 2.610 0.160 0.160 0.000   0 0.160
QANJG9 22/12/2016 Call 2.710 0.505 0.505 0.000   0 0.505
QANJJ9 22/12/2016 Put 2.710 0.195 0.195 0.000   0 0.195
QANPN8 22/12/2016 Call 2.810 0.445 0.445 0.000   0 0.445
QANPO8 22/12/2016 Put 2.810 0.230 0.230 0.000   100 0.230
QANI69 22/12/2016 Call 2.910 0.390 0.390 0.000   0 0.390
QANI79 22/12/2016 Put 2.910 0.275 0.275 0.000   0 0.275
QANPT8 22/12/2016 Call 3.010 0.335 0.335 0.000   0 0.335
QANPU8 22/12/2016 Put 3.010 0.325 0.325 0.000   200 0.325
QANBS9 22/12/2016 Call 3.110 0.290 0.290 0.000   0 0.290
QANBT9 22/12/2016 Put 3.110 0.380 0.380 0.000   100 0.380
QANPR8 22/12/2016 Call 3.210 0.250 0.250 0.000   0 0.250
QANPS8 22/12/2016 Put 3.210 0.440 0.440 0.000   110 0.440
QANZ78 22/12/2016 Call 3.310 0.215 0.215 0.000   57 0.215
QANZ88 22/12/2016 Put 3.310 0.500 0.500 0.000   70 0.500
QANP38 22/12/2016 Call 3.410 0.180 0.180 0.000   275 0.180
QANP48 22/12/2016 Put 3.410 0.570 0.570 0.000   0 0.570
QANZB8 22/12/2016 Call 3.510 0.150 0.150 0.000   1,298 0.150
QANZC8 22/12/2016 Put 3.510 0.640 0.640 0.000   100 0.640
QANP98 22/12/2016 Call 3.610 0.130 0.130 0.000   0 0.130
QANPK8 22/12/2016 Put 3.610 0.715 0.715 0.000   0 0.715
QANZ38 22/12/2016 Call 3.710 0.105 0.105 0.000   50 0.105
QANZ48 22/12/2016 Put 3.710 0.795 0.795 0.000   30 0.795
QANP78 22/12/2016 Call 3.810 0.090 0.090 0.000   15 0.090
QANP88 22/12/2016 Put 3.810 0.875 0.875 0.000   100 0.875
QANZ18 22/12/2016 Call 3.910 0.075 0.075 0.000   150 0.075
QANZ28 22/12/2016 Put 3.910 0.960 0.960 0.000   100 0.960
QANLS9 22/12/2016 Call 3.920 0.075 0.075 0.000   0 0.075
QANLR9 22/12/2016 Put 3.920 0.955 0.955 0.000   0 0.955
QANP58 22/12/2016 Call 4.010 0.060 0.060 0.000   400 0.060
QANP68 22/12/2016 Put 4.010 1.050 1.050 0.000   277 1.050
QANLT9 22/12/2016 Call 4.020 0.060 0.060 0.000   0 0.060
QANLU9 22/12/2016 Put 4.020 1.040 1.040 0.000   0 1.040
QANZ58 22/12/2016 Call 4.110 0.050 0.050 0.000   500 0.050
QANZ68 22/12/2016 Put 4.110 1.140 1.140 0.000   1,000 1.140
QANLX9 22/12/2016 Call 4.120 0.050 0.050 0.000   0 0.050
QANLW9 22/12/2016 Put 4.120 1.130 1.130 0.000   0 1.130
QANQF8 22/12/2016 Call 4.210 0.045 0.045 0.000   110 0.045
QANQG8 22/12/2016 Put 4.210 1.230 1.230 0.000   0 1.230
QANLY9 22/12/2016 Call 4.220 0.040 0.040 0.000   0 0.040
QANLZ9 22/12/2016 Put 4.220 1.220 1.220 0.000   0 1.220
QANZ98 22/12/2016 Call 4.310 0.035 0.035 0.000   0 0.035
QANZA8 22/12/2016 Put 4.310 1.325 1.325 0.000   0 1.325
QANQH8 22/12/2016 Call 4.410 0.030 0.030 0.000   0 0.030
QANQI8 22/12/2016 Put 4.410 1.420 1.420 0.000   0 1.420
QANYX8 22/12/2016 Call 4.510 0.025 0.025 0.000   0 0.025
QANYZ8 22/12/2016 Put 4.510 1.515 1.515 0.000   0 1.515
QANR68 22/12/2016 Call 4.610 0.020 0.020 0.000   691 0.020
QANR78 22/12/2016 Put 4.610 1.615 1.615 0.000   0 1.615
QANB29 22/12/2016 Call 4.710 0.020 0.020 0.000   0 0.020
QANB39 22/12/2016 Put 4.710 1.710 1.710 0.000   0 1.710
QANVY8 22/12/2016 Call 4.810 0.015 0.015 0.000   0 0.015
QANVZ8 22/12/2016 Put 4.810 1.810 1.810 0.000   0 1.810
QANGX9 22/12/2016 Call 4.910 0.015 0.015 0.000   0 0.015
QANGY9 22/12/2016 Put 4.910 1.910 1.910 0.000   0 1.910
QANG69 30/03/2017 Call 0.010 3.040 3.040 0.000   0 3.040
QANN99 30/03/2017 Call 2.310            
QANNK9 30/03/2017 Put 2.310            
QANLP9 30/03/2017 Call 2.410 0.745 0.745 0.000   0 0.745
QANLQ9 30/03/2017 Put 2.410 0.155 0.155 0.000   0 0.155
QANK79 30/03/2017 Call 2.510 0.675 0.675 0.000   0 0.675
QANK89 30/03/2017 Put 2.510 0.185 0.185 0.000   0 0.185
QANK99 30/03/2017 Call 2.610 0.610 0.610 0.000   0 0.610
QANKA9 30/03/2017 Put 2.610 0.220 0.220 0.000   0 0.220
QANJK9 30/03/2017 Call 2.710 0.550 0.550 0.000   0 0.550
QANJL9 30/03/2017 Put 2.710 0.260 0.260 0.000   0 0.260
QANVS8 30/03/2017 Call 2.810 0.490 0.490 0.000   0 0.490
QANVT8 30/03/2017 Put 2.810 0.300 0.300 0.000   0 0.300
QANIF9 30/03/2017 Call 2.910 0.440 0.440 0.000   153 0.440
QANIG9 30/03/2017 Put 2.910 0.350 0.350 0.000   0 0.350
QANVD8 30/03/2017 Call 3.010 0.395 0.395 0.000   0 0.395
QANVE8 30/03/2017 Put 3.010 0.400 0.400 0.000   0 0.400
QANI89 30/03/2017 Call 3.110 0.350 0.350 0.000   0 0.350
QANI99 30/03/2017 Put 3.110 0.455 0.455 0.000   0 0.455
QANV98 30/03/2017 Call 3.210 0.315 0.315 0.000   0 0.315
QANVA8 30/03/2017 Put 3.210 0.515 0.515 0.000   0 0.515
QANG79 30/03/2017 Call 3.310 0.280 0.280 0.000   35,353 0.280
QANG89 30/03/2017 Put 3.310 0.580 0.580 0.000   0 0.580
QANVF8 30/03/2017 Call 3.410 0.245 0.245 0.000   0 0.245
QANVG8 30/03/2017 Put 3.410 0.645 0.645 0.000   0 0.645
QANFF9 30/03/2017 Call 3.510 0.215 0.215 0.000   0 0.215
QANFG9 30/03/2017 Put 3.510 0.715 0.715 0.000   0 0.715
QANVJ8 30/03/2017 Call 3.610 0.190 0.190 0.000   0 0.190
QANVK8 30/03/2017 Put 3.610 0.785 0.785 0.000   0 0.785
QANFJ9 30/03/2017 Call 3.710 0.165 0.165 0.000   0 0.165
QANFK9 30/03/2017 Put 3.710 0.860 0.860 0.000   0 0.860
QANVN8 30/03/2017 Call 3.810 0.140 0.140 0.000   0 0.140
QANVO8 30/03/2017 Put 3.810 0.940 0.940 0.000   0 0.940
QANF89 30/03/2017 Call 3.910 0.120 0.120 0.000   0 0.120
QANF99 30/03/2017 Put 3.910 1.020 1.020 0.000   0 1.020
QANVP8 30/03/2017 Call 4.010 0.100 0.100 0.000   0 0.100
QANVQ8 30/03/2017 Put 4.010 1.105 1.105 0.000   0 1.105
QANF69 30/03/2017 Call 4.110 0.085 0.085 0.000   0 0.085
QANF79 30/03/2017 Put 4.110 1.190 1.190 0.000   0 1.190
QANVB8 30/03/2017 Call 4.210 0.075 0.075 0.000   0 0.075
QANVC8 30/03/2017 Put 4.210 1.275 1.275 0.000   0 1.275
QANF49 30/03/2017 Call 4.310 0.065 0.065 0.000   0 0.065
QANF59 30/03/2017 Put 4.310 1.360 1.360 0.000   0 1.360
QANVH8 30/03/2017 Call 4.410 0.055 0.055 0.000   0 0.055
QANVI8 30/03/2017 Put 4.410 1.450 1.450 0.000   262 1.450
QANFH9 30/03/2017 Call 4.510 0.050 0.050 0.000   0 0.050
QANFI9 30/03/2017 Put 4.510 1.540 1.540 0.000   0 1.540
QANVL8 30/03/2017 Call 4.610 0.045 0.045 0.000   0 0.045
QANVM8 30/03/2017 Put 4.610 1.630 1.630 0.000   0 1.630
QANFL9 30/03/2017 Call 4.710 0.040 0.040 0.000   0 0.040
QANFM9 30/03/2017 Put 4.710 1.730 1.730 0.000   0 1.730
QANW18 30/03/2017 Call 4.810 0.035 0.035 0.000   0 0.035
QANW28 30/03/2017 Put 4.810 1.825 1.825 0.000   0 1.825
QANGZ9 30/03/2017 Call 4.910 0.030 0.030 0.000   0 0.030
QANI19 30/03/2017 Put 4.910 1.925 1.925 0.000   0 1.925
QANBO9 30/03/2017 Call 5.010 0.025 0.025 0.000   0 0.025
QANBP9 30/03/2017 Put 5.010 2.020 2.020 0.000   0 2.020
QANNL9 29/06/2017 Call 2.200            
QANNM9 29/06/2017 Put 2.200            
QANKB9 29/06/2017 Call 2.400 0.810 0.810 0.000   0 0.810
QANKC9 29/06/2017 Put 2.400 0.185 0.185 0.000   0 0.185
QANIZ9 29/06/2017 Call 2.600 0.680 0.680 0.000   0 0.680
QANJ19 29/06/2017 Put 2.600 0.255 0.255 0.000   0 0.255
QANIH9 29/06/2017 Call 2.800 0.565 0.565 0.000   0 0.565
QANII9 29/06/2017 Put 2.800 0.340 0.340 0.000   0 0.340
QANZW8 29/06/2017 Call 3.000 0.465 0.465 0.000   0 0.465
QANZX8 29/06/2017 Put 3.000 0.435 0.435 0.000   0 0.435
QANZJ8 29/06/2017 Call 3.200 0.380 0.380 0.000   0 0.380
QANZK8 29/06/2017 Put 3.200 0.550 0.550 0.000   0 0.550
QANZH8 29/06/2017 Call 3.400 0.305 0.305 0.000   150 0.305
QANZI8 29/06/2017 Put 3.400 0.675 0.675 0.000   0 0.675
QANZP8 29/06/2017 Call 3.600 0.245 0.245 0.000   0 0.245
QANZQ8 29/06/2017 Put 3.600 0.810 0.810 0.000   0 0.810
QANZL8 29/06/2017 Call 3.800 0.195 0.195 0.000   150 0.195
QANZM8 29/06/2017 Put 3.800 0.960 0.960 0.000   0 0.960
QANZR8 29/06/2017 Call 4.000 0.150 0.150 0.000   0 0.150
QANZS8 29/06/2017 Put 4.000 1.115 1.115 0.000   0 1.115
QANZD8 29/06/2017 Call 4.200 0.120 0.120 0.000   0 0.120
QANZE8 29/06/2017 Put 4.200 1.280 1.280 0.000   0 1.280
QANZF8 29/06/2017 Call 4.400 0.095 0.095 0.000   20 0.095
QANZG8 29/06/2017 Put 4.400 1.455 1.455 0.000   0 1.455
QANZN8 29/06/2017 Call 4.600 0.075 0.075 0.000   0 0.075
QANZO8 29/06/2017 Put 4.600 1.635 1.635 0.000   0 1.635
QANZT8 29/06/2017 Call 4.800 0.055 0.055 0.000   0 0.055
QANZU8 29/06/2017 Put 4.800 1.820 1.820 0.000   0 1.820
QANBQ9 29/06/2017 Call 5.000 0.045 0.045 0.000   0 0.045
QANBR9 29/06/2017 Put 5.000 2.010 2.010 0.000   0 2.010
QANNN9 28/09/2017 Call 2.200            
QANNO9 28/09/2017 Put 2.200            
QANKD9 28/09/2017 Call 2.400 0.840 0.840 0.000   0 0.840
QANKE9 28/09/2017 Put 2.400 0.225 0.225 0.000   0 0.225
QANJ29 28/09/2017 Call 2.600 0.715 0.715 0.000   0 0.715
QANJ39 28/09/2017 Put 2.600 0.300 0.300 0.000   0 0.300
QANIJ9 28/09/2017 Call 2.800 0.605 0.605 0.000   0 0.605
QANIK9 28/09/2017 Put 2.800 0.390 0.390 0.000   0 0.390
QANIL9 28/09/2017 Call 3.000 0.510 0.510 0.000   0 0.510
QANIM9 28/09/2017 Put 3.000 0.485 0.485 0.000   0 0.485
QANFX9 28/09/2017 Call 3.200 0.425 0.425 0.000   0 0.425
QANFY9 28/09/2017 Put 3.200 0.600 0.600 0.000   0 0.600
QANFP9 28/09/2017 Call 3.400 0.355 0.355 0.000   30 0.355
QANFQ9 28/09/2017 Put 3.400 0.725 0.725 0.000   0 0.725
QANG29 28/09/2017 Call 3.600 0.290 0.290 0.000   40 0.290
QANG39 28/09/2017 Put 3.600 0.855 0.855 0.000   0 0.855
QANFV9 28/09/2017 Call 3.800 0.235 0.235 0.000   0 0.235
QANFW9 28/09/2017 Put 3.800 1.000 1.000 0.000   0 1.000
QANFZ9 28/09/2017 Call 4.000 0.195 0.195 0.000   130 0.195
QANG19 28/09/2017 Put 4.000 1.155 1.155 0.000   0 1.155
QANFR9 28/09/2017 Call 4.200 0.160 0.160 0.000   49 0.160
QANFS9 28/09/2017 Put 4.200 1.315 1.315 0.000   0 1.315
QANG49 28/09/2017 Call 4.400 0.125 0.125 0.000   0 0.125
QANG59 28/09/2017 Put 4.400 1.480 1.480 0.000   0 1.480
QANFT9 28/09/2017 Call 4.600 0.105 0.105 0.000   0 0.105
QANFU9 28/09/2017 Put 4.600 1.655 1.655 0.000   0 1.655
QANFN9 28/09/2017 Call 4.800 0.085 0.085 0.000   0 0.085
QANFO9 28/09/2017 Put 4.800 1.835 1.835 0.000   0 1.835
QANG99 28/09/2017 Call 5.000 0.070 0.070 0.000   0 0.070
QANGK9 28/09/2017 Put 5.000 2.025 2.025 0.000   0 2.025

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.