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 1.300 Down -0.020 1.290 1.300 1.320 1.325 1.275 7,195,524 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANY19 28/08/2014 Call 0.010 1.290 1.290 0.000   0 1.290
QANY49 28/08/2014 Call 0.700 0.600 0.600 0.000   0 0.600
QANY59 28/08/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANY29 28/08/2014 Call 0.750 0.550 0.550 0.000   0 0.550
QANY39 28/08/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANXA9 28/08/2014 Call 0.800 0.500 0.500 0.000   0 0.500
QANXB9 28/08/2014 Put 0.800 0.000 0.000 0.000   0 0.000
QANXN9 28/08/2014 Call 0.850 0.450 0.450 0.000   0 0.450
QANXO9 28/08/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANXY9 28/08/2014 Call 0.900 0.400 0.400 0.000   0 0.400
QANXZ9 28/08/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANXF9 28/08/2014 Call 0.950 0.350 0.350 0.000   0 0.350
QANXG9 28/08/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANX69 28/08/2014 Call 1.000 0.300 0.300 0.000   0 0.300
QANX79 28/08/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANXL9 28/08/2014 Call 1.050 0.250 0.250 0.000   0 0.250
QANXM9 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANXC9 28/08/2014 Call 1.100 0.200 0.200 0.000   0 0.200
QANXD9 28/08/2014 Put 1.100 0.001 0.001 0.000   0 0.001
QANXH9 28/08/2014 Call 1.150 0.150 0.150 0.000   0 0.150
QANXI9 28/08/2014 Put 1.150 0.002 0.002 0.000   0 0.002
QANX49 28/08/2014 Call 1.200 0.105 0.105 0.000   0 0.105
QANX59 28/08/2014 Put 1.200 0.006 0.006 0.000   0 0.006
QANXP9 28/08/2014 Call 1.250 0.060 0.060 0.000 1,000 0 0.060
QANXQ9 28/08/2014 Put 1.250 0.015 0.015 0.000   0 0.015
QANXV9 28/08/2014 Call 1.300 0.030 0.030 0.000   0 0.030
QANXW9 28/08/2014 Put 1.300 0.035 0.035 0.030 300 0 0.035
QANXJ9 28/08/2014 Call 1.350 0.015 0.015 0.000   0 0.015
QANXK9 28/08/2014 Put 1.350 0.070 0.070 0.000   0 0.070
QANX89 28/08/2014 Call 1.400 0.006 0.006 0.000   0 0.006
QANX99 28/08/2014 Put 1.400 0.110 0.110 0.000   0 0.110
QANXR9 28/08/2014 Call 1.450 0.002 0.002 0.000   0 0.002
QANXS9 28/08/2014 Put 1.450 0.155 0.155 0.000   0 0.155
QANXT9 28/08/2014 Call 1.500 0.001 0.001 0.000   0 0.001
QANXU9 28/08/2014 Put 1.500 0.205 0.205 0.000   0 0.205
QANYR9 28/08/2014 Call 1.550 0.000 0.000 0.000   0 0.000
QANYS9 28/08/2014 Put 1.550 0.255 0.255 0.000   0 0.255
QANZS9 28/08/2014 Call 1.600 0.000 0.000 0.000   0 0.000
QANZT9 28/08/2014 Put 1.600 0.305 0.305 0.000   0 0.305
QANB67 28/08/2014 Call 1.650 0.000 0.000 0.000   0 0.000
QANB77 28/08/2014 Put 1.650 0.355 0.355 0.000   0 0.355
QANB87 28/08/2014 Call 1.700 0.000 0.000 0.000   0 0.000
QANB97 28/08/2014 Put 1.700 0.400 0.400 0.000   0 0.400
QANBS7 28/08/2014 Call 1.750 0.000 0.000 0.000   0 0.000
QANBT7 28/08/2014 Put 1.750 0.450 0.450 0.000   0 0.450
QANP49 25/09/2014 Call 0.010 1.295 1.295 0.000   0 1.295
QANUB9 25/09/2014 Call 0.650 0.650 0.650 0.000   0 0.650
QANUC9 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.000
QANTM9 25/09/2014 Call 0.700 0.605 0.605 0.000   0 0.605
QANTN9 25/09/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANTK9 25/09/2014 Call 0.750 0.555 0.555 0.000   0 0.555
QANTL9 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANLR8 25/09/2014 Call 0.800 0.505 0.505 0.000   0 0.505
QANLS8 25/09/2014 Put 0.800 0.000 0.000 0.000   0 0.000
QANQX9 25/09/2014 Call 0.850 0.455 0.455 0.000   0 0.455
QANQY9 25/09/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANM78 25/09/2014 Call 0.900 0.405 0.405 0.000   0 0.405
QANM88 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANP99 25/09/2014 Call 0.950 0.355 0.355 0.000   0 0.355
QANPK9 25/09/2014 Put 0.950 0.001 0.001 0.000   0 0.001
QANLY8 25/09/2014 Call 1.000 0.305 0.305 0.000   0 0.305
QANLZ8 25/09/2014 Put 1.000 0.002 0.002 0.000   0 0.002
QANP59 25/09/2014 Call 1.050 0.260 0.260 0.000   0 0.260
QANP69 25/09/2014 Put 1.050 0.004 0.004 0.000   0 0.004
QANM38 25/09/2014 Call 1.100 0.210 0.210 0.000   0 0.210
QANM48 25/09/2014 Put 1.100 0.008 0.008 0.000   0 0.008
QANN19 25/09/2014 Call 1.150 0.165 0.165 0.000   0 0.165
QANN29 25/09/2014 Put 1.150 0.015 0.015 0.000   0 0.015
QANM18 25/09/2014 Call 1.200 0.125 0.125 0.000   0 0.125
QANM28 25/09/2014 Put 1.200 0.025 0.025 0.025 280 0 0.025
QANN99 25/09/2014 Call 1.250 0.090 0.090 0.000   0 0.090
QANNK9 25/09/2014 Put 1.250 0.040 0.040 0.000   0 0.040
QANM58 25/09/2014 Call 1.300 0.060 0.060 0.000   0 0.060
QANM68 25/09/2014 Put 1.300 0.060 0.060 0.000   0 0.060
QANMW9 25/09/2014 Call 1.350 0.040 0.040 0.000   0 0.040
QANMX9 25/09/2014 Put 1.350 0.090 0.090 0.000   0 0.090
QANLW8 25/09/2014 Call 1.400 0.025 0.025 0.000   0 0.025
QANLX8 25/09/2014 Put 1.400 0.125 0.125 0.000   0 0.125
QANN79 25/09/2014 Call 1.450 0.015 0.015 0.000   0 0.015
QANN89 25/09/2014 Put 1.450 0.165 0.165 0.000   0 0.165
QANLP8 25/09/2014 Call 1.500 0.010 0.010 0.000   0 0.010
QANLQ8 25/09/2014 Put 1.500 0.205 0.205 0.000   0 0.205
QANMY9 25/09/2014 Call 1.550 0.006 0.006 0.000   0 0.006
QANMZ9 25/09/2014 Put 1.550 0.255 0.255 0.000   0 0.255
QANLT8 25/09/2014 Call 1.600 0.004 0.004 0.000   0 0.004
QANLU8 25/09/2014 Put 1.600 0.300 0.300 0.000   0 0.300
QANN59 25/09/2014 Call 1.650 0.002 0.002 0.000   0 0.002
QANN69 25/09/2014 Put 1.650 0.350 0.350 0.000   0 0.350
QANMA8 25/09/2014 Call 1.700 0.001 0.001 0.000   0 0.001
QANMB8 25/09/2014 Put 1.700 0.400 0.400 0.000   0 0.400
QANMU9 25/09/2014 Call 1.750 0.001 0.001 0.000   0 0.001
QANMV9 25/09/2014 Put 1.750 0.450 0.450 0.000   0 0.450
QANMQ8 25/09/2014 Call 1.800 0.000 0.000 0.000   0 0.000
QANMR8 25/09/2014 Put 1.800 0.500 0.500 0.000   0 0.500
QANN39 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.000
QANN49 25/09/2014 Put 1.850 0.550 0.550 0.000   0 0.550
QANRH8 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
QANRI8 25/09/2014 Put 1.900 0.600 0.600 0.000   0 0.600
QANTI8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANTJ8 25/09/2014 Put 2.000 0.700 0.700 0.000   0 0.700
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.000
QANYC8 25/09/2014 Put 2.400 1.100 1.100 0.000   0 1.100
QANZR9 30/10/2014 Call 0.010 1.295 1.295 0.000   0 1.295
QANZB9 30/10/2014 Call 0.850 0.455 0.455 0.000   0 0.455
QANZC9 30/10/2014 Put 0.850 0.001 0.001 0.000   0 0.001
QANYV9 30/10/2014 Call 0.900 0.410 0.410 0.000   0 0.410
QANYW9 30/10/2014 Put 0.900 0.003 0.003 0.000   0 0.003
QANZH9 30/10/2014 Call 0.950 0.360 0.360 0.000   0 0.360
QANZI9 30/10/2014 Put 0.950 0.006 0.006 0.000   0 0.006
QANZN9 30/10/2014 Call 1.000 0.310 0.310 0.000   0 0.310
QANZO9 30/10/2014 Put 1.000 0.009 0.009 0.000   0 0.009
QANZ99 30/10/2014 Call 1.050 0.265 0.265 0.000   0 0.265
QANZA9 30/10/2014 Put 1.050 0.015 0.015 0.000   0 0.015
QANZ39 30/10/2014 Call 1.100 0.220 0.220 0.000   0 0.220
QANZ49 30/10/2014 Put 1.100 0.020 0.020 0.000   0 0.020
QANZJ9 30/10/2014 Call 1.150 0.175 0.175 0.000   0 0.175
QANZK9 30/10/2014 Put 1.150 0.030 0.030 0.000   0 0.030
QANZL9 30/10/2014 Call 1.200 0.140 0.140 0.000   0 0.140
QANZM9 30/10/2014 Put 1.200 0.040 0.040 0.000   0 0.040
QANZD9 30/10/2014 Call 1.250 0.105 0.105 0.000   0 0.105
QANZE9 30/10/2014 Put 1.250 0.060 0.060 0.000   0 0.060
QANYX9 30/10/2014 Call 1.300 0.080 0.080 0.000 1,000 0 0.080
QANYZ9 30/10/2014 Put 1.300 0.080 0.080 0.000   0 0.080
QANZ59 30/10/2014 Call 1.350 0.055 0.055 0.000   0 0.055
QANZ69 30/10/2014 Put 1.350 0.105 0.105 0.000   0 0.105
QANZP9 30/10/2014 Call 1.400 0.040 0.040 0.000   0 0.040
QANZQ9 30/10/2014 Put 1.400 0.140 0.140 0.000   0 0.140
QANZF9 30/10/2014 Call 1.450 0.030 0.030 0.000   0 0.030
QANZG9 30/10/2014 Put 1.450 0.175 0.175 0.000   0 0.175
QANZ19 30/10/2014 Call 1.500 0.025 0.025 0.000   0 0.025
QANZ29 30/10/2014 Put 1.500 0.215 0.215 0.000   0 0.215
QANZ79 30/10/2014 Call 1.550 0.020 0.020 0.000   0 0.020
QANZ89 30/10/2014 Put 1.550 0.260 0.260 0.000   0 0.260
QANZU9 30/10/2014 Call 1.600 0.015 0.015 0.000   0 0.015
QANZV9 30/10/2014 Put 1.600 0.305 0.305 0.000   0 0.305
QANBF7 30/10/2014 Call 1.650 0.015 0.015 0.000   0 0.015
QANBG7 30/10/2014 Put 1.650 0.355 0.355 0.000   0 0.355
QANBH7 30/10/2014 Call 1.700 0.015 0.015 0.000   0 0.015
QANBI7 30/10/2014 Put 1.700 0.405 0.405 0.000   0 0.405
QANBU7 30/10/2014 Call 1.750 0.010 0.010 0.000   0 0.010
QANBV7 30/10/2014 Put 1.750 0.450 0.450 0.000   0 0.450
QAND17 27/11/2014 Call 0.010 1.300 1.300 0.000   0 1.300
QANEH7 27/11/2014 Call 0.850 0.460 0.460 0.000   0 0.460
QANEI7 27/11/2014 Put 0.850 0.002 0.002 0.000   0 0.002
QANE87 27/11/2014 Call 0.900 0.410 0.410 0.000   0 0.410
QANE97 27/11/2014 Put 0.900 0.004 0.004 0.000   0 0.004
QAND47 27/11/2014 Call 0.950 0.365 0.365 0.000   0 0.365
QAND57 27/11/2014 Put 0.950 0.008 0.008 0.000   0 0.008
QAND27 27/11/2014 Call 1.000 0.320 0.320 0.000   0 0.320
QAND37 27/11/2014 Put 1.000 0.015 0.015 0.000   0 0.015
QANCM7 27/11/2014 Call 1.050 0.275 0.275 0.000   0 0.275
QANCN7 27/11/2014 Put 1.050 0.020 0.020 0.000   0 0.020
QANC97 27/11/2014 Call 1.100 0.235 0.235 0.000   0 0.235
QANCF7 27/11/2014 Put 1.100 0.025 0.025 0.000   0 0.025
QANCU7 27/11/2014 Call 1.150 0.195 0.195 0.000   0 0.195
QANCV7 27/11/2014 Put 1.150 0.035 0.035 0.000   0 0.035
QANCY7 27/11/2014 Call 1.200 0.155 0.155 0.000   0 0.155
QANCZ7 27/11/2014 Put 1.200 0.050 0.050 0.000   0 0.050
QANCO7 27/11/2014 Call 1.250 0.120 0.120 0.000   0 0.120
QANCP7 27/11/2014 Put 1.250 0.065 0.065 0.000   0 0.065
QANCG7 27/11/2014 Call 1.300 0.095 0.095 0.000   0 0.095
QANCH7 27/11/2014 Put 1.300 0.090 0.090 0.000   0 0.090
QANC17 27/11/2014 Call 1.350 0.070 0.070 0.000   0 0.070
QANC27 27/11/2014 Put 1.350 0.115 0.115 0.000   0 0.115
QANCW7 27/11/2014 Call 1.400 0.050 0.050 0.000   0 0.050
QANCX7 27/11/2014 Put 1.400 0.145 0.145 0.000   0 0.145
QANCQ7 27/11/2014 Call 1.450 0.040 0.040 0.000   0 0.040
QANCR7 27/11/2014 Put 1.450 0.185 0.185 0.000   0 0.185
QANCI7 27/11/2014 Call 1.500 0.030 0.030 0.000   0 0.030
QANCJ7 27/11/2014 Put 1.500 0.225 0.225 0.000   0 0.225
QANC37 27/11/2014 Call 1.550 0.025 0.025 0.000   0 0.025
QANC47 27/11/2014 Put 1.550 0.265 0.265 0.000   0 0.265
QANCS7 27/11/2014 Call 1.600 0.020 0.020 0.000   0 0.020
QANCT7 27/11/2014 Put 1.600 0.310 0.310 0.000   0 0.310
QANCK7 27/11/2014 Call 1.650 0.020 0.020 0.000   0 0.020
QANCL7 27/11/2014 Put 1.650 0.355 0.355 0.000   0 0.355
QANC77 27/11/2014 Call 1.700 0.015 0.015 0.000   0 0.015
QANC87 27/11/2014 Put 1.700 0.405 0.405 0.000   0 0.405
QANC57 27/11/2014 Call 1.750 0.006 0.006 0.000   0 0.006
QANC67 27/11/2014 Put 1.750 0.450 0.450 0.000   0 0.450
QANVM9 18/12/2014 Call 0.010 1.300 1.300 0.000   0 1.300
QANCJ8 18/12/2014 Call 0.700 0.605 0.605 0.000   0 0.605
QANCK8 18/12/2014 Put 0.700 0.001 0.001 0.000   0 0.001
QANUV9 18/12/2014 Call 0.750 0.560 0.560 0.000   0 0.560
QANUW9 18/12/2014 Put 0.750 0.002 0.002 0.000   0 0.002
QANCP8 18/12/2014 Call 0.800 0.510 0.510 0.000   0 0.510
QANCQ8 18/12/2014 Put 0.800 0.003 0.003 0.000   0 0.003
QANV29 18/12/2014 Call 0.850 0.460 0.460 0.000   0 0.460
QANV39 18/12/2014 Put 0.850 0.006 0.006 0.000   0 0.006
QANCH8 18/12/2014 Call 0.900 0.415 0.415 0.000   0 0.415
QANCI8 18/12/2014 Put 0.900 0.008 0.008 0.000   0 0.008
QANUP9 18/12/2014 Call 0.950 0.370 0.370 0.000   0 0.370
QANUQ9 18/12/2014 Put 0.950 0.010 0.010 0.000   0 0.010
QANCT8 18/12/2014 Call 1.000 0.325 0.325 0.000   0 0.325
QANCU8 18/12/2014 Put 1.000 0.015 0.015 0.000   0 0.015
QANUX9 18/12/2014 Call 1.050 0.280 0.280 0.000   0 0.280
QANUY9 18/12/2014 Put 1.050 0.025 0.025 0.000   0 0.025
QANC88 18/12/2014 Call 1.100 0.240 0.240 0.000   0 0.240
QANC98 18/12/2014 Put 1.100 0.030 0.030 0.000   0 0.030
QANUT9 18/12/2014 Call 1.150 0.200 0.200 0.000   0 0.200
QANUU9 18/12/2014 Put 1.150 0.045 0.045 0.000   0 0.045
QANCR8 18/12/2014 Call 1.200 0.170 0.170 0.000   0 0.170
QANCS8 18/12/2014 Put 1.200 0.060 0.060 0.000   0 0.060
QANUZ9 18/12/2014 Call 1.250 0.135 0.135 0.000   0 0.135
QANV19 18/12/2014 Put 1.250 0.075 0.075 0.000   0 0.075
QANCF8 18/12/2014 Call 1.300 0.110 0.110 0.000   0 0.110
QANCG8 18/12/2014 Put 1.300 0.100 0.100 0.000   0 0.100
QANUR9 18/12/2014 Call 1.350 0.085 0.085 0.000   0 0.085
QANUS9 18/12/2014 Put 1.350 0.125 0.125 0.000   0 0.125
QANCL8 18/12/2014 Call 1.400 0.070 0.070 0.000   0 0.070
QANCM8 18/12/2014 Put 1.400 0.155 0.155 0.000   0 0.155
QANFR7 18/12/2014 Call 1.410 0.065 0.065 0.000   0 0.065
QANFQ7 18/12/2014 Put 1.410 0.160 0.160 0.000   0 0.160
QANVN9 18/12/2014 Call 1.450 0.055 0.055 0.000   0 0.055
QANVO9 18/12/2014 Put 1.450 0.190 0.190 0.000   0 0.190
QANSC7 18/12/2014 Call 1.500 0.040 0.040 0.000   0 0.040
QANSB7 18/12/2014 Put 1.500 0.230 0.230 0.000   0 0.230
QANWV9 18/12/2014 Call 1.550 0.030 0.030 0.000   0 0.030
QANWW9 18/12/2014 Put 1.550 0.270 0.270 0.000   0 0.270
QANSD7 18/12/2014 Call 1.600 0.025 0.025 0.000   0 0.025
QANSE7 18/12/2014 Put 1.600 0.315 0.315 0.000   0 0.315
QANBJ7 18/12/2014 Call 1.650 0.020 0.020 0.000   0 0.020
QANBK7 18/12/2014 Put 1.650 0.360 0.360 0.000   0 0.360
QANSG7 18/12/2014 Call 1.700 0.015 0.015 0.000   0 0.015
QANSF7 18/12/2014 Put 1.700 0.405 0.405 0.000   0 0.405
QANBW7 18/12/2014 Call 1.750 0.010 0.010 0.000   0 0.010
QANBX7 18/12/2014 Put 1.750 0.455 0.455 0.000   0 0.455
QANMS8 18/12/2014 Call 1.800 0.007 0.007 0.000   0 0.007
QANMT8 18/12/2014 Put 1.800 0.500 0.500 0.000   0 0.500
QANRJ8 18/12/2014 Call 1.900 0.004 0.004 0.000   0 0.004
QANRK8 18/12/2014 Put 1.900 0.600 0.600 0.000   0 0.600
QANTK8 18/12/2014 Call 2.000 0.002 0.002 0.000   0 0.002
QANTL8 18/12/2014 Put 2.000 0.700 0.700 0.000   0 0.700
QANFN7 29/01/2015 Call 0.010 1.305 1.305 0.000   0 1.305
QANEZ7 29/01/2015 Call 0.950 0.375 0.375 0.000   0 0.375
QANF17 29/01/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANF87 29/01/2015 Call 1.000 0.330 0.330 0.000   0 0.330
QANF97 29/01/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANF27 29/01/2015 Call 1.050 0.290 0.290 0.000   0 0.290
QANF37 29/01/2015 Put 1.050 0.030 0.030 0.000   0 0.030
QANFF7 29/01/2015 Call 1.100 0.250 0.250 0.000   0 0.250
QANFG7 29/01/2015 Put 1.100 0.040 0.040 0.000   0 0.040
QANEN7 29/01/2015 Call 1.150 0.215 0.215 0.000   0 0.215
QANEO7 29/01/2015 Put 1.150 0.050 0.050 0.000   0 0.050
QANET7 29/01/2015 Call 1.200 0.180 0.180 0.000   0 0.180
QANEU7 29/01/2015 Put 1.200 0.065 0.065 0.000   0 0.065
QANF67 29/01/2015 Call 1.250 0.150 0.150 0.000   0 0.150
QANF77 29/01/2015 Put 1.250 0.085 0.085 0.000   0 0.085
QANFH7 29/01/2015 Call 1.300 0.125 0.125 0.000   0 0.125
QANFI7 29/01/2015 Put 1.300 0.110 0.110 0.000   0 0.110
QANEX7 29/01/2015 Call 1.350 0.100 0.100 0.000   0 0.100
QANEY7 29/01/2015 Put 1.350 0.140 0.140 0.000   0 0.140
QANER7 29/01/2015 Call 1.400 0.085 0.085 0.000   0 0.085
QANES7 29/01/2015 Put 1.400 0.170 0.170 0.000   0 0.170
QANF47 29/01/2015 Call 1.450 0.065 0.065 0.000   0 0.065
QANF57 29/01/2015 Put 1.450 0.200 0.200 0.000   0 0.200
QANFJ7 29/01/2015 Call 1.500 0.050 0.050 0.000   0 0.050
QANFK7 29/01/2015 Put 1.500 0.235 0.235 0.000   0 0.235
QANEV7 29/01/2015 Call 1.550 0.040 0.040 0.000   0 0.040
QANEW7 29/01/2015 Put 1.550 0.275 0.275 0.000   0 0.275
QANEP7 29/01/2015 Call 1.600 0.030 0.030 0.000   0 0.030
QANEQ7 29/01/2015 Put 1.600 0.315 0.315 0.000   0 0.315
QANFL7 29/01/2015 Call 1.650 0.025 0.025 0.000   0 0.025
QANFM7 29/01/2015 Put 1.650 0.360 0.360 0.000   0 0.360
QANFU7 29/01/2015 Call 1.700 0.020 0.020 0.000   0 0.020
QANFV7 29/01/2015 Put 1.700 0.410 0.410 0.000   0 0.410
QANFX7 29/01/2015 Call 2.010 0.004 0.004 0.000   0 0.004
QANFW7 29/01/2015 Put 2.010 0.690 0.690 0.000   0 0.690
QANYQ9 26/03/2015 Call 0.010 1.310 1.310 0.000   0 1.310
QANR89 26/03/2015 Call 0.700 0.615 0.615 0.000   0 0.615
QANR99 26/03/2015 Put 0.700 0.010 0.010 0.000   0 0.010
QANYK9 26/03/2015 Call 0.750 0.565 0.565 0.000   0 0.565
QANYL9 26/03/2015 Put 0.750 0.015 0.015 0.000   0 0.015
QANKO9 26/03/2015 Call 0.800 0.520 0.520 0.000   0 0.520
QANKP9 26/03/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANYC9 26/03/2015 Call 0.850 0.470 0.470 0.000   0 0.470
QANYD9 26/03/2015 Put 0.850 0.020 0.020 0.000   0 0.020
QANGM9 26/03/2015 Call 0.900 0.425 0.425 0.000   0 0.425
QANGN9 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANYM9 26/03/2015 Call 0.950 0.385 0.385 0.000   0 0.385
QANYN9 26/03/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANFN9 26/03/2015 Call 1.000 0.340 0.340 0.000   0 0.340
QANFO9 26/03/2015 Put 1.000 0.030 0.030 0.000   0 0.030
QANYA9 26/03/2015 Call 1.050 0.300 0.300 0.000   0 0.300
QANYB9 26/03/2015 Put 1.050 0.040 0.040 0.000   0 0.040
QANE39 26/03/2015 Call 1.100 0.265 0.265 0.000   0 0.265
QANE49 26/03/2015 Put 1.100 0.050 0.050 0.000   0 0.050
QANYI9 26/03/2015 Call 1.150 0.230 0.230 0.000   0 0.230
QANYJ9 26/03/2015 Put 1.150 0.065 0.065 0.000   0 0.065
QANDO9 26/03/2015 Call 1.200 0.200 0.200 0.000   0 0.200
QANDP9 26/03/2015 Put 1.200 0.085 0.085 0.080 50 0 0.085
QANYG9 26/03/2015 Call 1.250 0.170 0.170 0.000   0 0.170
QANYH9 26/03/2015 Put 1.250 0.105 0.105 0.000   0 0.105
QANBJ9 26/03/2015 Call 1.300 0.145 0.145 0.000   0 0.145
QANBK9 26/03/2015 Put 1.300 0.130 0.130 0.000   0 0.130
QANYO9 26/03/2015 Call 1.350 0.125 0.125 0.000   0 0.125
QANYP9 26/03/2015 Put 1.350 0.155 0.155 0.000   0 0.155
QANYL8 26/03/2015 Call 1.400 0.105 0.105 0.000   0 0.105
QANYM8 26/03/2015 Put 1.400 0.185 0.185 0.000   0 0.185
QANYE9 26/03/2015 Call 1.450 0.085 0.085 0.000   0 0.085
QANYF9 26/03/2015 Put 1.450 0.215 0.215 0.000   0 0.215
QANYJ8 26/03/2015 Call 1.500 0.070 0.070 0.000   0 0.070
QANYK8 26/03/2015 Put 1.500 0.250 0.250 0.000   0 0.250
QANYT9 26/03/2015 Call 1.550 0.060 0.060 0.000   0 0.060
QANYU9 26/03/2015 Put 1.550 0.290 0.290 0.000   0 0.290
QANYT8 26/03/2015 Call 1.600 0.050 0.050 0.000   0 0.050
QANYU8 26/03/2015 Put 1.600 0.330 0.330 0.000   0 0.330
QANBL7 26/03/2015 Call 1.650 0.040 0.040 0.000   0 0.040
QANBM7 26/03/2015 Put 1.650 0.370 0.370 0.000   0 0.370
QANYH8 26/03/2015 Call 1.700 0.030 0.030 0.000   0 0.030
QANYI8 26/03/2015 Put 1.700 0.415 0.415 0.000   0 0.415
QANBY7 26/03/2015 Call 1.750 0.025 0.025 0.000   0 0.025
QANBZ7 26/03/2015 Put 1.750 0.455 0.455 0.000   0 0.455
QANYV8 26/03/2015 Call 1.800 0.020 0.020 0.000   0 0.020
QANYW8 26/03/2015 Put 1.800 0.505 0.505 0.000   0 0.505
QANYF8 26/03/2015 Call 1.900 0.015 0.015 0.000   0 0.015
QANYG8 26/03/2015 Put 1.900 0.600 0.600 0.000   0 0.600
QANYR8 26/03/2015 Call 2.000 0.009 0.009 0.000   0 0.009
QANYS8 26/03/2015 Put 2.000 0.700 0.700 0.000   0 0.700
QANFP7 26/03/2015 Call 2.010 0.009 0.009 0.000   0 0.009
QANFO7 26/03/2015 Put 2.010 0.685 0.685 0.000   0 0.685
QANE77 25/06/2015 Call 0.010 1.320 1.320 0.000   0 1.320
QANGO8 25/06/2015 Call 0.600 0.715 0.715 0.000   0 0.715
QANGP8 25/06/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANFU8 25/06/2015 Call 0.700 0.620 0.620 0.000   0 0.620
QANFV8 25/06/2015 Put 0.700 0.003 0.003 0.000   0 0.003
QANG18 25/06/2015 Call 0.800 0.525 0.525 0.000   0 0.525
QANG28 25/06/2015 Put 0.800 0.008 0.008 0.000   0 0.008
QANEJ7 25/06/2015 Call 0.850 0.485 0.485 0.000   0 0.485
QANEK7 25/06/2015 Put 0.850 0.015 0.015 0.000   0 0.015
QANFS8 25/06/2015 Call 0.900 0.440 0.440 0.000   0 0.440
QANFT8 25/06/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANEF7 25/06/2015 Call 0.950 0.400 0.400 0.000   0 0.400
QANEG7 25/06/2015 Put 0.950 0.025 0.025 0.000   0 0.025
QANG38 25/06/2015 Call 1.000 0.360 0.360 0.000   0 0.360
QANG48 25/06/2015 Put 1.000 0.035 0.035 0.000   0 0.035
QANDM7 25/06/2015 Call 1.050 0.325 0.325 0.000   0 0.325
QANDN7 25/06/2015 Put 1.050 0.050 0.050 0.000   0 0.050
QANG98 25/06/2015 Call 1.100 0.290 0.290 0.000   0 0.290
QANGK8 25/06/2015 Put 1.100 0.065 0.065 0.000   0 0.065
QANDK7 25/06/2015 Call 1.150 0.255 0.255 0.000   0 0.255
QANDL7 25/06/2015 Put 1.150 0.080 0.080 0.000   0 0.080
QANFW8 25/06/2015 Call 1.200 0.230 0.230 0.000   0 0.230
QANFX8 25/06/2015 Put 1.200 0.100 0.100 0.000   0 0.100
QANDS7 25/06/2015 Call 1.250 0.200 0.200 0.000   0 0.200
QANDT7 25/06/2015 Put 1.250 0.120 0.120 0.000   0 0.120
QANG78 25/06/2015 Call 1.300 0.175 0.175 0.000   0 0.175
QANG88 25/06/2015 Put 1.300 0.145 0.145 0.000   0 0.145
QAND87 25/06/2015 Call 1.350 0.155 0.155 0.000   0 0.155
QAND97 25/06/2015 Put 1.350 0.175 0.175 0.000   0 0.175
QANFY8 25/06/2015 Call 1.400 0.130 0.130 0.000   0 0.130
QANFZ8 25/06/2015 Put 1.400 0.200 0.200 0.000   0 0.200
QANDQ7 25/06/2015 Call 1.450 0.115 0.115 0.000   0 0.115
QANDR7 25/06/2015 Put 1.450 0.235 0.235 0.000   0 0.235
QANG58 25/06/2015 Call 1.500 0.095 0.095 0.000   0 0.095
QANG68 25/06/2015 Put 1.500 0.270 0.270 0.000   0 0.270
QAND67 25/06/2015 Call 1.550 0.085 0.085 0.000   0 0.085
QAND77 25/06/2015 Put 1.550 0.305 0.305 0.000   0 0.305
QANIV8 25/06/2015 Call 1.600 0.070 0.070 0.000   0 0.070
QANIW8 25/06/2015 Put 1.600 0.345 0.345 0.000   0 0.345
QANDO7 25/06/2015 Call 1.650 0.060 0.060 0.000   0 0.060
QANDP7 25/06/2015 Put 1.650 0.385 0.385 0.000   0 0.385
QANKA8 25/06/2015 Call 1.700 0.055 0.055 0.000   0 0.055
QANKB8 25/06/2015 Put 1.700 0.425 0.425 0.000   0 0.425
QANMU8 25/06/2015 Call 1.800 0.040 0.040 0.000   0 0.040
QANMV8 25/06/2015 Put 1.800 0.510 0.510 0.000   0 0.510
QANRL8 25/06/2015 Call 1.900 0.030 0.030 0.000   0 0.030
QANRM8 25/06/2015 Put 1.900 0.605 0.605 0.000   0 0.605
QANTM8 25/06/2015 Call 2.000 0.020 0.020 0.000   0 0.020
QANTN8 25/06/2015 Put 2.000 0.700 0.700 0.000   0 0.700
QANWM8 25/06/2015 Call 2.200 0.010 0.010 0.000   0 0.010
QANWN8 25/06/2015 Put 2.200 0.900 0.900 0.000   0 0.900
QANYX8 25/06/2015 Call 2.400 0.005 0.005 0.000   0 0.005
QANYZ8 25/06/2015 Put 2.400 1.100 1.100 0.000   0 1.100
QANTQ9 24/09/2015 Call 0.600 0.720 0.720 0.000   0 0.720
QANTR9 24/09/2015 Put 0.600 0.002 0.002 0.000   0 0.002
QANRF9 24/09/2015 Call 0.700 0.625 0.625 0.000   0 0.625
QANRG9 24/09/2015 Put 0.700 0.006 0.006 0.000   0 0.006
QANPP9 24/09/2015 Call 0.800 0.540 0.540 0.000   0 0.540
QANPQ9 24/09/2015 Put 0.800 0.015 0.015 0.000   0 0.015
QANPL9 24/09/2015 Call 0.900 0.455 0.455 0.000   0 0.455
QANPM9 24/09/2015 Put 0.900 0.030 0.030 0.000   0 0.030
QANP79 24/09/2015 Call 1.000 0.375 0.375 0.000   0 0.375
QANP89 24/09/2015 Put 1.000 0.050 0.050 0.000   0 0.050
QANNR9 24/09/2015 Call 1.100 0.305 0.305 0.000   0 0.305
QANNS9 24/09/2015 Put 1.100 0.080 0.080 0.000   0 0.080
QANP29 24/09/2015 Call 1.200 0.245 0.245 0.000   0 0.245
QANP39 24/09/2015 Put 1.200 0.115 0.115 0.000   0 0.115
QANNP9 24/09/2015 Call 1.300 0.195 0.195 0.000   0 0.195
QANNQ9 24/09/2015 Put 1.300 0.165 0.165 0.000   0 0.165
QANNZ9 24/09/2015 Call 1.400 0.155 0.155 0.000   0 0.155
QANP19 24/09/2015 Put 1.400 0.220 0.220 0.000   0 0.220
QANNL9 24/09/2015 Call 1.500 0.120 0.120 0.000   0 0.120
QANNM9 24/09/2015 Put 1.500 0.285 0.285 0.000   0 0.285
QANNV9 24/09/2015 Call 1.600 0.090 0.090 0.000   0 0.090
QANNW9 24/09/2015 Put 1.600 0.355 0.355 0.000   0 0.355
QANNT9 24/09/2015 Call 1.700 0.070 0.070 0.000   0 0.070
QANNU9 24/09/2015 Put 1.700 0.435 0.435 0.000   0 0.435
QANNX9 24/09/2015 Call 1.800 0.055 0.055 0.000   0 0.055
QANNY9 24/09/2015 Put 1.800 0.520 0.520 0.000   0 0.520
QANNN9 24/09/2015 Call 1.900 0.045 0.045 0.000   0 0.045
QANNO9 24/09/2015 Put 1.900 0.610 0.610 0.000   0 0.610
QANEL7 17/12/2015 Call 0.800 0.540 0.540 0.000   0 0.540
QANEM7 17/12/2015 Put 0.800 0.020 0.020 0.000   0 0.020
QANGO9 17/12/2015 Call 0.900 0.460 0.460 0.000   0 0.460
QANGP9 17/12/2015 Put 0.900 0.040 0.040 0.000   0 0.040
QANFP9 17/12/2015 Call 1.000 0.390 0.390 0.000   0 0.390
QANFQ9 17/12/2015 Put 1.000 0.060 0.060 0.000   0 0.060
QANDU7 17/12/2015 Call 1.100 0.325 0.325 0.000   0 0.325
QANDV7 17/12/2015 Put 1.100 0.095 0.095 0.000   0 0.095
QANE37 17/12/2015 Call 1.200 0.270 0.270 0.000   0 0.270
QANE47 17/12/2015 Put 1.200 0.130 0.130 0.000   0 0.130
QANS68 17/12/2015 Call 1.300 0.220 0.220 0.000   0 0.220
QANS78 17/12/2015 Put 1.300 0.180 0.180 0.000   0 0.180
QANE17 17/12/2015 Call 1.400 0.180 0.180 0.000   0 0.180
QANE27 17/12/2015 Put 1.400 0.235 0.235 0.000   0 0.235
QANDW7 17/12/2015 Call 1.500 0.140 0.140 0.000   0 0.140
QANDX7 17/12/2015 Put 1.500 0.300 0.300 0.000   0 0.300
QANE57 17/12/2015 Call 1.600 0.115 0.115 0.000   0 0.115
QANE67 17/12/2015 Put 1.600 0.375 0.375 0.000   0 0.375
QANDY7 17/12/2015 Call 1.700 0.090 0.090 0.000   0 0.090
QANDZ7 17/12/2015 Put 1.700 0.450 0.450 0.000   0 0.450
QANFT7 17/12/2015 Call 2.010 0.045 0.045 0.000   0 0.045
QANFS7 17/12/2015 Put 2.010 0.690 0.690 0.000   0 0.690
QANJH9 23/06/2016 Call 1.100 0.425 0.425 0.000   0 0.425
QANJI9 23/06/2016 Put 1.100 0.170 0.170 0.000   0 0.170
QANJ99 23/06/2016 Call 1.500 0.270 0.270 0.000   0 0.270
QANJA9 23/06/2016 Put 1.500 0.405 0.405 0.000   0 0.405
QANV49 22/12/2016 Call 1.000 0.520 0.520 0.000   0 0.520
QANV59 22/12/2016 Put 1.000 0.155 0.155 0.000   0 0.155
QANVE9 22/12/2016 Call 1.100 0.470 0.470 0.000   0 0.470
QANVF9 22/12/2016 Put 1.100 0.205 0.205 0.000   0 0.205
QANV69 22/12/2016 Call 1.200 0.420 0.420 0.000   0 0.420
QANV79 22/12/2016 Put 1.200 0.255 0.255 0.000   0 0.255
QANVA9 22/12/2016 Call 1.400 0.335 0.335 0.000   0 0.335
QANVB9 22/12/2016 Put 1.400 0.375 0.375 0.000   0 0.375
QANVK9 22/12/2016 Call 1.500 0.300 0.300 0.000   0 0.300
QANVL9 22/12/2016 Put 1.500 0.435 0.435 0.000   0 0.435

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.