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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
QAN 5.730  Up 0.150 2.69% 5.710 5.740 5.680 5.740 5.620 10,524,236 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANMS7 28/03/2018 Call 0.010 5.660 5.660 0.000   0 5.660
QANXZ9 28/03/2018 Call 2.200 3.530 3.530 0.000   0 3.530
QANY19 28/03/2018 Put 2.200 0.000 0.000 0.000   0 0.000
QANXA9 28/03/2018 Call 2.400 3.330 3.330 0.000   0 3.330
QANXB9 28/03/2018 Put 2.400 0.000 0.000 0.000   0 0.000
QANX89 28/03/2018 Call 2.600 3.130 3.130 0.000   0 3.130
QANX99 28/03/2018 Put 2.600 0.000 0.000 0.000   0 0.000
QANX69 28/03/2018 Call 2.800 2.930 2.930 0.000   0 2.930
QANX79 28/03/2018 Put 2.800 0.000 0.000 0.000   0 0.000
QANX49 28/03/2018 Call 3.000 2.730 2.730 0.000   0 2.730
QANX59 28/03/2018 Put 3.000 0.000 0.000 0.000   0 0.000
QANX29 28/03/2018 Call 3.200 2.535 2.535 0.000   0 2.535
QANX39 28/03/2018 Put 3.200 0.000 0.000 0.000   0 0.000
QANLZ7 28/03/2018 Call 3.300 2.435 2.435 0.000   0 2.435
QANM17 28/03/2018 Put 3.300 0.000 0.000 0.000   0 0.000
QANXC9 28/03/2018 Call 3.400 2.335 2.335 0.000   0 2.335
QANXD9 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.000
QANM27 28/03/2018 Call 3.500 2.235 2.235 0.000   0 2.235
QANM37 28/03/2018 Put 3.500 0.000 0.000 0.000   0 0.000
QANXJ9 28/03/2018 Call 3.600 2.135 2.135 0.000   0 2.135
QANXK9 28/03/2018 Put 3.600 0.000 0.000 0.000   0 0.000
QANM47 28/03/2018 Call 3.700 2.035 2.035 0.000   0 2.035
QANM57 28/03/2018 Put 3.700 0.000 0.000 0.000   0 0.000
QANXF9 28/03/2018 Call 3.800 1.935 1.935 0.000   0 1.935
QANXG9 28/03/2018 Put 3.800 0.000 0.000 0.000   0 0.000
QANM67 28/03/2018 Call 3.900 1.835 1.835 0.000   0 1.835
QANM77 28/03/2018 Put 3.900 0.000 0.000 0.000   0 0.000
QANXH9 28/03/2018 Call 4.000 1.735 1.735 0.000   0 1.735
QANXI9 28/03/2018 Put 4.000 0.000 0.000 0.000   0 0.000
QANLZ8 28/03/2018 Call 4.010 1.670 1.670 0.000   430 1.670
QANM18 28/03/2018 Put 4.010 0.000 0.000 0.000   0 0.000
QANM87 28/03/2018 Call 4.100 1.635 1.635 0.000   0 1.635
QANM97 28/03/2018 Put 4.100 0.000 0.000 0.000   0 0.000
QANC17 28/03/2018 Call 4.200 1.535 1.535 0.000   0 1.535
QANC27 28/03/2018 Put 4.200 0.000 0.000 0.000   0 0.000
QANLX7 28/03/2018 Call 4.300 1.435 1.435 0.000   0 1.435
QANLY7 28/03/2018 Put 4.300 0.000 0.000 0.000   0 0.000
QANES7 28/03/2018 Call 4.400 1.335 1.335 0.000   0 1.335
QANET7 28/03/2018 Put 4.400 0.000 0.000 0.000   0 0.000
QANLS7 28/03/2018 Call 4.500 1.235 1.235 0.000   5 1.235
QANLT7 28/03/2018 Put 4.500 0.001 0.001 0.000   720 0.001
QANJN7 28/03/2018 Call 4.600 1.135 1.135 0.000   0 1.135
QANJO7 28/03/2018 Put 4.600 0.002 0.002 0.000   400 0.002
QANLU7 28/03/2018 Call 4.700 1.040 1.040 0.000   0 1.040
QANLW7 28/03/2018 Put 4.700 0.003 0.003 0.000   500 0.003
QANL67 28/03/2018 Call 4.800 0.940 0.940 0.000   50 0.940
QANL77 28/03/2018 Put 4.800 0.006 0.006 0.000   878 0.006
QANQ47 28/03/2018 Call 4.900 0.840 0.840 0.000   0 0.840
QANQ57 28/03/2018 Put 4.900 0.010 0.010 0.000   650 0.010
QANR27 28/03/2018 Call 5.000 0.745 0.745 0.685 400 108 0.745
QANR37 28/03/2018 Put 5.000 0.015 0.015 0.000   741 0.015
QANZG7 28/03/2018 Call 5.010 0.695 0.695 0.150 200 671 0.695
QANZH7 28/03/2018 Put 5.010 0.015 0.015 0.000   470 0.015
QANQZ7 28/03/2018 Call 5.250 0.510 0.510 0.000   2,562 0.510
QANR17 28/03/2018 Put 5.250 0.050 0.050 0.000   3,669 0.050
QANZI7 28/03/2018 Call 5.260 0.475 0.475 0.000   826 0.475
QANZJ7 28/03/2018 Put 5.260 0.050 0.050 0.000   4,058 0.050
QANS47 28/03/2018 Call 5.500 0.305 0.305 0.000   886 0.305
QANS57 28/03/2018 Put 5.500 0.120 0.120 0.000   948 0.120
QANQL8 28/03/2018 Call 5.510 0.260 0.260 0.000   0 0.260
QANQM8 28/03/2018 Put 5.510 0.120 0.120 0.000   0 0.120
QANT57 28/03/2018 Call 5.750 0.150 0.150 0.000   1,700 0.150
QANT67 28/03/2018 Put 5.750 0.240 0.240 0.000   100 0.240
QANQJ8 28/03/2018 Call 5.760 0.145 0.145 0.115 533 533 0.145
QANQK8 28/03/2018 Put 5.760 0.245 0.245 0.250 100 0 0.245
QANT37 28/03/2018 Call 6.000 0.060 0.060 0.000   100 0.060
QANT47 28/03/2018 Put 6.000 0.415 0.415 0.000   115 0.415
QANLS8 28/03/2018 Call 6.010 0.060 0.060 0.000   0 0.060
QANLT8 28/03/2018 Put 6.010 0.420 0.420 0.000   355 0.420
QANTR7 28/03/2018 Call 6.250 0.020 0.020 0.000   307 0.020
QANTS7 28/03/2018 Put 6.250 0.625 0.625 0.000   0 0.625
QANUM7 28/03/2018 Call 6.500 0.006 0.006 0.000   0 0.006
QANUN7 28/03/2018 Put 6.500 0.855 0.855 0.000   0 0.855
QANW67 28/03/2018 Call 6.750 0.001 0.001 0.000   0 0.001
QANW77 28/03/2018 Put 6.750 1.095 1.095 0.000   0 1.095
QANWX7 28/03/2018 Call 7.000 0.000 0.000 0.000   0 0.000
QANWY7 28/03/2018 Put 7.000 1.345 1.345 0.000   0 1.345
QANXL7 28/03/2018 Call 7.250 0.000 0.000 0.000   42 0.000
QANXM7 28/03/2018 Put 7.250 1.590 1.590 0.000   0 1.590
QANY57 28/03/2018 Call 7.500 0.000 0.000 0.000   0 0.000
QANY67 28/03/2018 Put 7.500 1.840 1.840 0.000   0 1.840
QANCT8 28/03/2018 Call 7.750 0.000 0.000 0.000   0 0.000
QANCU8 28/03/2018 Put 7.750 2.090 2.090 0.000   0 2.090
QANI48 28/03/2018 Call 8.000 0.000 0.000 0.000   0 0.000
QANI58 28/03/2018 Put 8.000 2.340 2.340 0.000   0 2.340
QANIR8 28/03/2018 Call 8.250 0.000 0.000 0.000   0 0.000
QANIS8 28/03/2018 Put 8.250 2.590 2.590 0.000   0 2.590
QANJS8 26/04/2018 Call 0.010 5.665 5.665 0.000   0 5.665
QANNS8 26/04/2018 Call 4.200 1.535 1.535 0.000   0 1.535
QANNT8 26/04/2018 Put 4.200 0.001 0.001 0.000   0 0.001
QANN48 26/04/2018 Call 4.300 1.435 1.435 0.000   0 1.435
QANN58 26/04/2018 Put 4.300 0.002 0.002 0.000   0 0.002
QANLO8 26/04/2018 Call 4.400 1.335 1.335 0.000   0 1.335
QANLP8 26/04/2018 Put 4.400 0.004 0.004 0.000   0 0.004
QANLA8 26/04/2018 Call 4.500 1.235 1.235 0.000   0 1.235
QANLB8 26/04/2018 Put 4.500 0.007 0.007 0.000   0 0.007
QANK68 26/04/2018 Call 4.600 1.135 1.135 0.000   0 1.135
QANK78 26/04/2018 Put 4.600 0.010 0.010 0.000   0 0.010
QANJV8 26/04/2018 Call 4.700 1.035 1.035 0.000   100 1.035
QANJW8 26/04/2018 Put 4.700 0.015 0.015 0.000   400 0.015
QANIZ8 26/04/2018 Call 4.800 0.940 0.940 0.000   0 0.940
QANJ18 26/04/2018 Put 4.800 0.020 0.020 0.000   627 0.020
QANJC8 26/04/2018 Call 4.900 0.840 0.840 0.000   0 0.840
QANJD8 26/04/2018 Put 4.900 0.030 0.030 0.000   0 0.030
QANJ88 26/04/2018 Call 5.000 0.745 0.745 0.000   0 0.745
QANJ98 26/04/2018 Put 5.000 0.045 0.045 0.045 100 1,100 0.045
QANIX8 26/04/2018 Call 5.250 0.525 0.525 0.000   65 0.525
QANIY8 26/04/2018 Put 5.250 0.090 0.090 0.000   0 0.090
QANJA8 26/04/2018 Call 5.500 0.340 0.340 0.000   82 0.340
QANJB8 26/04/2018 Put 5.500 0.165 0.165 0.000   978 0.165
QANJE8 26/04/2018 Call 5.750 0.200 0.200 0.000   1,001 0.200
QANJF8 26/04/2018 Put 5.750 0.285 0.285 0.000   200 0.285
QANJ28 26/04/2018 Call 6.000 0.110 0.110 0.000   500 0.110
QANJ38 26/04/2018 Put 6.000 0.450 0.450 0.000   180 0.450
QANJG8 26/04/2018 Call 6.250 0.055 0.055 0.000   0 0.055
QANJH8 26/04/2018 Put 6.250 0.645 0.645 0.000   0 0.645
QANJO8 26/04/2018 Call 6.500 0.025 0.025 0.000   12 0.025
QANJP8 26/04/2018 Put 6.500 0.870 0.870 0.000   0 0.870
QANJ68 26/04/2018 Call 6.750 0.010 0.010 0.000   0 0.010
QANJ78 26/04/2018 Put 6.750 1.105 1.105 0.000   0 1.105
QANJK8 26/04/2018 Call 7.000 0.004 0.004 0.000   0 0.004
QANJL8 26/04/2018 Put 7.000 1.350 1.350 0.000   0 1.350
QANJI8 26/04/2018 Call 7.250 0.002 0.002 0.000   0 0.002
QANJJ8 26/04/2018 Put 7.250 1.595 1.595 0.000   0 1.595
QANJQ8 26/04/2018 Call 7.500 0.001 0.001 0.000   0 0.001
QANJR8 26/04/2018 Put 7.500 1.845 1.845 0.000   0 1.845
QANJ48 26/04/2018 Call 7.750 0.000 0.000 0.000   0 0.000
QANJ58 26/04/2018 Put 7.750 2.090 2.090 0.000   0 2.090
QANJM8 26/04/2018 Call 8.000 0.000 0.000 0.000   0 0.000
QANJN8 26/04/2018 Put 8.000 2.340 2.340 0.000   0 2.340
QANL98 24/05/2018 Call 0.010 5.675 5.675 0.000   0 5.675
QANNU8 24/05/2018 Call 4.200 1.535 1.535 0.000   0 1.535
QANNV8 24/05/2018 Put 4.200 0.005 0.005 0.000   0 0.005
QANN68 24/05/2018 Call 4.300 1.435 1.435 0.000   0 1.435
QANN78 24/05/2018 Put 4.300 0.008 0.008 0.000   0 0.008
QANLQ8 24/05/2018 Call 4.400 1.335 1.335 0.000   0 1.335
QANLR8 24/05/2018 Put 4.400 0.010 0.010 0.000   0 0.010
QANLC8 24/05/2018 Call 4.500 1.235 1.235 0.000   0 1.235
QANLD8 24/05/2018 Put 4.500 0.020 0.020 0.000   0 0.020
QANKQ8 24/05/2018 Call 4.600 1.140 1.140 0.000   0 1.140
QANKR8 24/05/2018 Put 4.600 0.025 0.025 0.000   0 0.025
QANKY8 24/05/2018 Call 4.700 1.040 1.040 0.000   0 1.040
QANKZ8 24/05/2018 Put 4.700 0.035 0.035 0.000   0 0.035
QANKO8 24/05/2018 Call 4.800 0.945 0.945 0.000   0 0.945
QANKP8 24/05/2018 Put 4.800 0.045 0.045 0.000   0 0.045
QANL18 24/05/2018 Call 4.900 0.855 0.855 0.000 1,300 300 0.855
QANL28 24/05/2018 Put 4.900 0.060 0.060 0.000   0 0.060
QANKK8 24/05/2018 Call 5.000 0.765 0.765 0.000   0 0.765
QANKL8 24/05/2018 Put 5.000 0.075 0.075 0.000   1,000 0.075
QANKE8 24/05/2018 Call 5.250 0.560 0.560 0.000   0 0.560
QANKF8 24/05/2018 Put 5.250 0.130 0.130 0.000   0 0.130
QANL38 24/05/2018 Call 5.500 0.390 0.390 0.000   1,030 0.390
QANL48 24/05/2018 Put 5.500 0.215 0.215 0.000   18 0.215
QANKS8 24/05/2018 Call 5.750 0.260 0.260 0.245 281 331 0.260
QANKT8 24/05/2018 Put 5.750 0.330 0.330 0.000   0 0.330
QANKG8 24/05/2018 Call 6.000 0.160 0.160 0.000   410 0.160
QANKH8 24/05/2018 Put 6.000 0.485 0.485 0.000   0 0.485
QANKU8 24/05/2018 Call 6.250 0.095 0.095 0.000   0 0.095
QANKV8 24/05/2018 Put 6.250 0.670 0.670 0.000   0 0.670
QANL58 24/05/2018 Call 6.500 0.050 0.050 0.000   0 0.050
QANL68 24/05/2018 Put 6.500 0.885 0.885 0.000   0 0.885
QANKI8 24/05/2018 Call 6.750 0.030 0.030 0.000   0 0.030
QANKJ8 24/05/2018 Put 6.750 1.115 1.115 0.000   0 1.115
QANKM8 24/05/2018 Call 7.000 0.015 0.015 0.000   0 0.015
QANKN8 24/05/2018 Put 7.000 1.355 1.355 0.000   0 1.355
QANKW8 24/05/2018 Call 7.250 0.007 0.007 0.000   0 0.007
QANKX8 24/05/2018 Put 7.250 1.595 1.595 0.000   0 1.595
QANL78 24/05/2018 Call 7.500 0.004 0.004 0.000   0 0.004
QANL88 24/05/2018 Put 7.500 1.845 1.845 0.000   0 1.845
QANZ97 28/06/2018 Call 0.010 5.685 5.685 0.000   0 5.685
QANGM7 28/06/2018 Call 2.400 3.330 3.330 0.000   0 3.330
QANGN7 28/06/2018 Put 2.400 0.000 0.000 0.000   0 0.000
QANDP7 28/06/2018 Call 2.600 3.130 3.130 0.000   0 3.130
QANDQ7 28/06/2018 Put 2.600 0.000 0.000 0.000   0 0.000
QANDR7 28/06/2018 Call 2.800 2.930 2.930 0.000   0 2.930
QANDS7 28/06/2018 Put 2.800 0.000 0.000 0.000   0 0.000
QANDT7 28/06/2018 Call 3.000 2.730 2.730 0.000   0 2.730
QANDU7 28/06/2018 Put 3.000 0.000 0.000 0.000   0 0.000
QANDV7 28/06/2018 Call 3.200 2.530 2.530 0.000   0 2.530
QANDW7 28/06/2018 Put 3.200 0.000 0.000 0.000   0 0.000
QANDX7 28/06/2018 Call 3.400 2.330 2.330 0.000   0 2.330
QANDY7 28/06/2018 Put 3.400 0.001 0.001 0.000   0 0.001
QANDZ7 28/06/2018 Call 3.600 2.135 2.135 0.000   0 2.135
QANE17 28/06/2018 Put 3.600 0.002 0.002 0.000   0 0.002
QANE27 28/06/2018 Call 3.800 1.935 1.935 0.000   0 1.935
QANE37 28/06/2018 Put 3.800 0.004 0.004 0.000   0 0.004
QANE47 28/06/2018 Call 4.000 1.735 1.735 0.000   0 1.735
QANE57 28/06/2018 Put 4.000 0.009 0.009 0.000   0 0.009
QANDN7 28/06/2018 Call 4.200 1.540 1.540 0.000   50 1.540
QANDO7 28/06/2018 Put 4.200 0.015 0.015 0.000   0 0.015
QANN88 28/06/2018 Call 4.300 1.440 1.440 0.000   0 1.440
QANN98 28/06/2018 Put 4.300 0.025 0.025 0.000   0 0.025
QANEU7 28/06/2018 Call 4.400 1.345 1.345 0.000   0 1.345
QANEV7 28/06/2018 Put 4.400 0.030 0.030 0.000   0 0.030
QANZK7 28/06/2018 Call 4.500 1.250 1.250 0.000   120 1.250
QANZL7 28/06/2018 Put 4.500 0.040 0.040 0.000   0 0.040
QANJP7 28/06/2018 Call 4.600 1.160 1.160 0.000 650 200 1.160
QANJQ7 28/06/2018 Put 4.600 0.045 0.045 0.000   50 0.045
QANYJ7 28/06/2018 Call 4.700 1.065 1.065 0.000   0 1.065
QANYK7 28/06/2018 Put 4.700 0.060 0.060 0.000   0 0.060
QANL87 28/06/2018 Call 4.800 0.980 0.980 0.000   606 0.980
QANL97 28/06/2018 Put 4.800 0.070 0.070 0.000   0 0.070
QANYL7 28/06/2018 Call 4.900 0.895 0.895 0.000   0 0.895
QANYM7 28/06/2018 Put 4.900 0.085 0.085 0.000   380 0.085
QANP18 28/06/2018 Call 4.910 0.885 0.885 0.000   0 0.885
QANP28 28/06/2018 Put 4.910 0.090 0.090 0.000   0 0.090
QANQ67 28/06/2018 Call 5.000 0.815 0.815 0.000   0 0.815
QANQ77 28/06/2018 Put 5.000 0.105 0.105 0.000   1,220 0.105
QANP38 28/06/2018 Call 5.010 0.805 0.805 0.000   0 0.805
QANP48 28/06/2018 Put 5.010 0.105 0.105 0.000   0 0.105
QANY97 28/06/2018 Call 5.250 0.625 0.625 0.000   0 0.625
QANYA7 28/06/2018 Put 5.250 0.170 0.170 0.000   300 0.170
QANJX8 28/06/2018 Call 5.260 0.620 0.620 0.000   0 0.620
QANJY8 28/06/2018 Put 5.260 0.170 0.170 0.000   600 0.170
QANR47 28/06/2018 Call 5.500 0.465 0.465 0.000   0 0.465
QANR57 28/06/2018 Put 5.500 0.260 0.260 0.000   18 0.260
QANJZ8 28/06/2018 Call 5.510 0.460 0.460 0.000   460 0.460
QANK18 28/06/2018 Put 5.510 0.265 0.265 0.000   0 0.265
QANYD7 28/06/2018 Call 5.750 0.335 0.335 0.000   0 0.335
QANYE7 28/06/2018 Put 5.750 0.385 0.385 0.000   500 0.385
QANK28 28/06/2018 Call 5.760 0.325 0.325 0.000   460 0.325
QANK38 28/06/2018 Put 5.760 0.385 0.385 0.000   150 0.385
QANS67 28/06/2018 Call 6.000 0.230 0.230 0.000   0 0.230
QANS77 28/06/2018 Put 6.000 0.540 0.540 0.000   1,010 0.540
QANK48 28/06/2018 Call 6.010 0.225 0.225 0.000   0 0.225
QANK58 28/06/2018 Put 6.010 0.540 0.540 0.000   0 0.540
QANYF7 28/06/2018 Call 6.250 0.150 0.150 0.000   7 0.150
QANYG7 28/06/2018 Put 6.250 0.720 0.720 0.000   40 0.720
QANT97 28/06/2018 Call 6.500 0.100 0.100 0.000   60 0.100
QANTA7 28/06/2018 Put 6.500 0.925 0.925 0.000   0 0.925
QANYB7 28/06/2018 Call 6.750 0.060 0.060 0.000   0 0.060
QANYC7 28/06/2018 Put 6.750 1.145 1.145 0.000   0 1.145
QANUO7 28/06/2018 Call 7.000 0.035 0.035 0.000   0 0.035
QANUP7 28/06/2018 Put 7.000 1.380 1.380 0.000   0 1.380
QANYH7 28/06/2018 Call 7.250 0.020 0.020 0.000   18 0.020
QANYI7 28/06/2018 Put 7.250 1.620 1.620 0.000   0 1.620
QANX27 28/06/2018 Call 7.500 0.015 0.015 0.000   0 0.015
QANX37 28/06/2018 Put 7.500 1.865 1.865 0.000   0 1.865
QANCV8 28/06/2018 Call 7.750 0.007 0.007 0.000   0 0.007
QANCW8 28/06/2018 Put 7.750 2.110 2.110 0.000   0 2.110
QANI68 28/06/2018 Call 8.000 0.004 0.004 0.000   0 0.004
QANI78 28/06/2018 Put 8.000 2.355 2.355 0.000   0 2.355
QANIT8 28/06/2018 Call 8.250 0.002 0.002 0.000   0 0.002
QANIU8 28/06/2018 Put 8.250 2.605 2.605 0.000   0 2.605
QANQG8 26/07/2018 Call 0.010 5.695 5.695 0.000   0 5.695
QANQH8 26/07/2018 Call 4.300 1.450 1.450 0.000   0 1.450
QANQI8 26/07/2018 Put 4.300 0.035 0.035 0.000   0 0.035
QANQ28 26/07/2018 Call 4.400 1.360 1.360 0.000   0 1.360
QANQ38 26/07/2018 Put 4.400 0.045 0.045 0.000   0 0.045
QANPT8 26/07/2018 Call 4.500 1.265 1.265 0.000   0 1.265
QANPU8 26/07/2018 Put 4.500 0.060 0.060 0.000   0 0.060
QANQ48 26/07/2018 Call 4.600 1.175 1.175 0.000   0 1.175
QANQ58 26/07/2018 Put 4.600 0.075 0.075 0.000   0 0.075
QANPV8 26/07/2018 Call 4.700 1.090 1.090 0.000   0 1.090
QANPW8 26/07/2018 Put 4.700 0.090 0.090 0.000   0 0.090
QANQ68 26/07/2018 Call 4.800 1.005 1.005 0.000   0 1.005
QANQ78 26/07/2018 Put 4.800 0.105 0.105 0.000   0 0.105
QANPX8 26/07/2018 Call 4.900 0.920 0.920 0.000   0 0.920
QANPY8 26/07/2018 Put 4.900 0.125 0.125 0.000   0 0.125
QANQ88 26/07/2018 Call 5.000 0.840 0.840 0.000   0 0.840
QANQ98 26/07/2018 Put 5.000 0.145 0.145 0.000   0 0.145
QANPL8 26/07/2018 Call 5.250 0.655 0.655 0.000   0 0.655
QANPM8 26/07/2018 Put 5.250 0.205 0.205 0.000   0 0.205
QANPZ8 26/07/2018 Call 5.500 0.495 0.495 0.000 650 650 0.495
QANQ18 26/07/2018 Put 5.500 0.295 0.295 0.000   0 0.295
QANQC8 26/07/2018 Call 5.750 0.360 0.360 0.000   0 0.360
QANQD8 26/07/2018 Put 5.750 0.415 0.415 0.000   0 0.415
QANQA8 26/07/2018 Call 6.000 0.260 0.260 0.000   0 0.260
QANQB8 26/07/2018 Put 6.000 0.560 0.560 0.000   0 0.560
QANPN8 26/07/2018 Call 6.250 0.180 0.180 0.000   12 0.180
QANPO8 26/07/2018 Put 6.250 0.735 0.735 0.000   0 0.735
QANQE8 26/07/2018 Call 6.500 0.125 0.125 0.000   0 0.125
QANQF8 26/07/2018 Put 6.500 0.935 0.935 0.000   0 0.935
QANPR8 26/07/2018 Call 6.750 0.085 0.085 0.000   0 0.085
QANPS8 26/07/2018 Put 6.750 1.155 1.155 0.000   0 1.155
QANPP8 26/07/2018 Call 7.000 0.055 0.055 0.000   0 0.055
QANPQ8 26/07/2018 Put 7.000 1.380 1.380 0.000   0 1.380
QANQN8 26/07/2018 Call 7.250 0.035 0.035 0.000   0 0.035
QANQO8 26/07/2018 Put 7.250 1.615 1.615 0.000   0 1.615
QANRR8 30/08/2018 Call 0.010 5.705 5.705 0.000   0 5.705
QANRF8 30/08/2018 Call 4.500 1.290 1.290 0.000   0 1.290
QANRG8 30/08/2018 Put 4.500 0.085 0.085 0.000   0 0.085
QANR28 30/08/2018 Call 4.600 1.200 1.200 0.000   0 1.200
QANR38 30/08/2018 Put 4.600 0.090 0.090 0.000   0 0.090
QANRH8 30/08/2018 Call 4.700 1.115 1.115 0.000   0 1.115
QANRI8 30/08/2018 Put 4.700 0.105 0.105 0.000   0 0.105
QANR48 30/08/2018 Call 4.800 1.035 1.035 0.000   0 1.035
QANR58 30/08/2018 Put 4.800 0.120 0.120 0.000   0 0.120
QANRJ8 30/08/2018 Call 4.900 0.960 0.960 0.000   0 0.960
QANRK8 30/08/2018 Put 4.900 0.145 0.145 0.000   0 0.145
QANR68 30/08/2018 Call 5.000 0.885 0.885 0.000   0 0.885
QANR78 30/08/2018 Put 5.000 0.170 0.170 0.000   0 0.170
QANQT8 30/08/2018 Call 5.250 0.715 0.715 0.000   0 0.715
QANQU8 30/08/2018 Put 5.250 0.245 0.245 0.000   0 0.245
QANRL8 30/08/2018 Call 5.500 0.565 0.565 0.000   0 0.565
QANRM8 30/08/2018 Put 5.500 0.345 0.345 0.000   0 0.345
QANQZ8 30/08/2018 Call 5.750 0.430 0.430 0.000 1,300 1,300 0.430
QANR18 30/08/2018 Put 5.750 0.465 0.465 0.000   0 0.465
QANR88 30/08/2018 Call 6.000 0.320 0.320 0.000 500 500 0.320
QANR98 30/08/2018 Put 6.000 0.610 0.610 0.000   0 0.610
QANQR8 30/08/2018 Call 6.250 0.235 0.235 0.000   0 0.235
QANQS8 30/08/2018 Put 6.250 0.775 0.775 0.000   0 0.775
QANRN8 30/08/2018 Call 6.500 0.170 0.170 0.000   0 0.170
QANRO8 30/08/2018 Put 6.500 0.965 0.965 0.000   0 0.965
QANQX8 30/08/2018 Call 6.750 0.120 0.120 0.000   0 0.120
QANQY8 30/08/2018 Put 6.750 1.170 1.170 0.000   0 1.170
QANQV8 30/08/2018 Call 7.000 0.085 0.085 0.000   0 0.085
QANQW8 30/08/2018 Put 7.000 1.390 1.390 0.000   0 1.390
QANQP8 30/08/2018 Call 7.250 0.060 0.060 0.000   0 0.060
QANQQ8 30/08/2018 Put 7.250 1.605 1.605 0.000   0 1.605
QANGO8 27/09/2018 Call 0.010 5.645 5.645 0.000   0 5.645
QANMT7 27/09/2018 Call 3.000 2.735 2.735 0.000   0 2.735
QANMU7 27/09/2018 Put 3.000 0.004 0.004 0.000   0 0.004
QANMA7 27/09/2018 Call 3.200 2.540 2.540 0.000   100 2.540
QANMB7 27/09/2018 Put 3.200 0.007 0.007 0.000   0 0.007
QANMC7 27/09/2018 Call 3.400 2.345 2.345 0.000   0 2.345
QANMD7 27/09/2018 Put 3.400 0.015 0.015 0.000   0 0.015
QANME7 27/09/2018 Call 3.600 2.150 2.150 0.000   0 2.150
QANMF7 27/09/2018 Put 3.600 0.020 0.020 0.000   0 0.020
QANMG7 27/09/2018 Call 3.800 1.955 1.955 0.000   0 1.955
QANMH7 27/09/2018 Put 3.800 0.035 0.035 0.000   0 0.035
QANMI7 27/09/2018 Call 4.000 1.755 1.755 0.000   70 1.755
QANMJ7 27/09/2018 Put 4.000 0.050 0.050 0.000   300 0.050
QANMM7 27/09/2018 Call 4.200 1.560 1.560 0.000   18 1.560
QANMN7 27/09/2018 Put 4.200 0.065 0.065 0.000   400 0.065
QANNK8 27/09/2018 Call 4.300 1.465 1.465 0.000   0 1.465
QANNL8 27/09/2018 Put 4.300 0.075 0.075 0.000   0 0.075
QANMK7 27/09/2018 Call 4.400 1.375 1.375 0.000   18 1.375
QANML7 27/09/2018 Put 4.400 0.085 0.085 0.000   0 0.085
QANLE8 27/09/2018 Call 4.500 1.280 1.280 0.000   0 1.280
QANLF8 27/09/2018 Put 4.500 0.100 0.100 0.000   0 0.100
QANMQ7 27/09/2018 Call 4.600 1.190 1.190 0.000   0 1.190
QANMR7 27/09/2018 Put 4.600 0.115 0.115 0.000   400 0.115
QANFL8 27/09/2018 Call 4.700 1.105 1.105 0.000   0 1.105
QANFM8 27/09/2018 Put 4.700 0.135 0.135 0.000   0 0.135
QANMO7 27/09/2018 Call 4.800 1.020 1.020 0.000   17 1.020
QANMP7 27/09/2018 Put 4.800 0.160 0.160 0.000   0 0.160
QANFJ8 27/09/2018 Call 4.900 0.940 0.940 0.000   0 0.940
QANFK8 27/09/2018 Put 4.900 0.185 0.185 0.000   0 0.185
QANQ87 27/09/2018 Call 5.000 0.865 0.865 0.000   110 0.865
QANQ97 27/09/2018 Put 5.000 0.215 0.215 0.000   100 0.215
QANFH8 27/09/2018 Call 5.250 0.690 0.690 0.000   16 0.690
QANFI8 27/09/2018 Put 5.250 0.300 0.300 0.000   0 0.300
QANR67 27/09/2018 Call 5.500 0.540 0.540 0.000   0 0.540
QANR77 27/09/2018 Put 5.500 0.400 0.400 0.000   0 0.400
QANFN8 27/09/2018 Call 5.750 0.415 0.415 0.000   0 0.415
QANFO8 27/09/2018 Put 5.750 0.530 0.530 0.000   0 0.530
QANS87 27/09/2018 Call 6.000 0.320 0.320 0.000   0 0.320
QANS97 27/09/2018 Put 6.000 0.675 0.675 0.000   99 0.675
QANFP8 27/09/2018 Call 6.250 0.240 0.240 0.000   0 0.240
QANFQ8 27/09/2018 Put 6.250 0.845 0.845 0.000   0 0.845
QANTB7 27/09/2018 Call 6.500 0.180 0.180 0.000   0 0.180
QANTC7 27/09/2018 Put 6.500 1.040 1.040 0.000   0 1.040
QANFT8 27/09/2018 Call 6.750 0.130 0.130 0.000   7 0.130
QANFU8 27/09/2018 Put 6.750 1.245 1.245 0.000   0 1.245
QANUQ7 27/09/2018 Call 7.000 0.095 0.095 0.000   0 0.095
QANUR7 27/09/2018 Put 7.000 1.460 1.460 0.000   0 1.460
QANFR8 27/09/2018 Call 7.250 0.070 0.070 0.000   0 0.070
QANFS8 27/09/2018 Put 7.250 1.685 1.685 0.000   0 1.685
QANX47 27/09/2018 Call 7.500 0.050 0.050 0.000   18 0.050
QANX57 27/09/2018 Put 7.500 1.910 1.910 0.000   0 1.910
QANGR8 27/09/2018 Call 7.750 0.035 0.035 0.000   0 0.035
QANGS8 27/09/2018 Put 7.750 2.140 2.140 0.000   0 2.140
QANYN7 27/09/2018 Call 8.000 0.025 0.025 0.000   0 0.025
QANYO7 27/09/2018 Put 8.000 2.380 2.380 0.000   0 2.380
QANIV8 27/09/2018 Call 8.250 0.020 0.020 0.000   0 0.020
QANIW8 27/09/2018 Put 8.250 2.625 2.625 0.000   0 2.625
QANMY8 20/12/2018 Call 0.010 5.665 5.665 0.000   0 5.665
QANZS7 20/12/2018 Call 4.200 1.585 1.585 0.000   0 1.585
QANZT7 20/12/2018 Put 4.200 0.105 0.105 0.000   100 0.105
QANNM8 20/12/2018 Call 4.300 1.495 1.495 0.000   20 1.495
QANNN8 20/12/2018 Put 4.300 0.120 0.120 0.000   0 0.120
QANZA7 20/12/2018 Call 4.400 1.410 1.410 0.000   0 1.410
QANZB7 20/12/2018 Put 4.400 0.130 0.130 0.000   0 0.130
QANMA8 20/12/2018 Call 4.500 1.325 1.325 0.000   0 1.325
QANMB8 20/12/2018 Put 4.500 0.145 0.145 0.000   35 0.145
QANYV7 20/12/2018 Call 4.600 1.245 1.245 0.000   0 1.245
QANYW7 20/12/2018 Put 4.600 0.170 0.170 0.000   0 0.170
QANMC8 20/12/2018 Call 4.700 1.165 1.165 0.000   0 1.165
QANMD8 20/12/2018 Put 4.700 0.195 0.195 0.000   0 0.195
QANYT7 20/12/2018 Call 4.800 1.085 1.085 0.000   0 1.085
QANYU7 20/12/2018 Put 4.800 0.220 0.220 0.000   0 0.220
QANME8 20/12/2018 Call 4.900 1.010 1.010 0.000   0 1.010
QANMF8 20/12/2018 Put 4.900 0.250 0.250 0.000   0 0.250
QANYX7 20/12/2018 Call 5.000 0.940 0.940 0.000   0 0.940
QANYZ7 20/12/2018 Put 5.000 0.280 0.280 0.000   20 0.280
QANM28 20/12/2018 Call 5.250 0.775 0.775 0.000   125 0.775
QANM38 20/12/2018 Put 5.250 0.375 0.375 0.000   0 0.375
QANZ17 20/12/2018 Call 5.500 0.630 0.630 0.000   0 0.630
QANZ27 20/12/2018 Put 5.500 0.485 0.485 0.000   15 0.485
QANM68 20/12/2018 Call 5.750 0.510 0.510 0.000   35 0.510
QANM78 20/12/2018 Put 5.750 0.610 0.610 0.000   0 0.610
QANZ37 20/12/2018 Call 6.000 0.405 0.405 0.000   30 0.405
QANZ47 20/12/2018 Put 6.000 0.755 0.755 0.000   15 0.755
QANM48 20/12/2018 Call 6.250 0.320 0.320 0.000   0 0.320
QANM58 20/12/2018 Put 6.250 0.920 0.920 0.000   0 0.920
QANZ57 20/12/2018 Call 6.500 0.250 0.250 0.000   0 0.250
QANZ67 20/12/2018 Put 6.500 1.100 1.100 0.000   0 1.100
QANM88 20/12/2018 Call 6.750 0.195 0.195 0.000   0 0.195
QANM98 20/12/2018 Put 6.750 1.295 1.295 0.000   0 1.295
QANYR7 20/12/2018 Call 7.000 0.155 0.155 0.000   7 0.155
QANYS7 20/12/2018 Put 7.000 1.500 1.500 0.000   0 1.500
QANRP8 20/12/2018 Call 7.250 0.120 0.120 0.000   0 0.120
QANRQ8 20/12/2018 Put 7.250 1.710 1.710 0.000   0 1.710
QANZ77 20/12/2018 Call 7.500 0.095 0.095 0.000   6 0.095
QANZ87 20/12/2018 Put 7.500 1.930 1.930 0.000   0 1.930
QANYP7 20/12/2018 Call 8.000 0.060 0.060 0.000   0 0.060
QANYQ7 20/12/2018 Put 8.000 2.380 2.380 0.000   0 2.380
QANI88 20/12/2018 Call 8.500 0.035 0.035 0.000   0 0.035
QANI98 20/12/2018 Put 8.500 2.855 2.855 0.000   0 2.855
QANNW8 28/03/2019 Call 4.000 1.775 1.775 0.000   0 1.775
QANNX8 28/03/2019 Put 4.000 0.125 0.125 0.000   0 0.125
QANLU8 28/03/2019 Call 4.200 1.605 1.605 0.000   0 1.605
QANLW8 28/03/2019 Put 4.200 0.160 0.160 0.000   0 0.160
QANG48 28/03/2019 Call 4.400 1.445 1.445 0.000   0 1.445
QANG58 28/03/2019 Put 4.400 0.200 0.200 0.000   0 0.200
QANFZ8 28/03/2019 Call 4.600 1.290 1.290 0.000   0 1.290
QANG18 28/03/2019 Put 4.600 0.250 0.250 0.000   100 0.250
QANG28 28/03/2019 Call 4.800 1.145 1.145 0.000   0 1.145
QANG38 28/03/2019 Put 4.800 0.305 0.305 0.000   0 0.305
QANG68 28/03/2019 Call 5.000 1.010 1.010 0.000   0 1.010
QANG78 28/03/2019 Put 5.000 0.375 0.375 0.000   0 0.375
QANFX8 28/03/2019 Call 5.500 0.720 0.720 0.000   155 0.720
QANFY8 28/03/2019 Put 5.500 0.595 0.595 0.000   0 0.595
QANG88 28/03/2019 Call 6.000 0.495 0.495 0.000   0 0.495
QANG98 28/03/2019 Put 6.000 0.875 0.875 0.000   0 0.875
QANGK8 28/03/2019 Call 6.500 0.335 0.335 0.000   0 0.335
QANGL8 28/03/2019 Put 6.500 1.210 1.210 0.000   0 1.210
QANFV8 28/03/2019 Call 7.000 0.225 0.225 0.000   12 0.225
QANFW8 28/03/2019 Put 7.000 1.590 1.590 0.000   0 1.590
QANGM8 28/03/2019 Call 7.500 0.150 0.150 0.000   0 0.150
QANGN8 28/03/2019 Put 7.500 2.005 2.005 0.000   0 2.005
QANGP8 28/03/2019 Call 8.000 0.105 0.105 0.000   0 0.105
QANGQ8 28/03/2019 Put 8.000 2.445 2.445 0.000   0 2.445
QANIF8 28/03/2019 Call 8.500 0.075 0.075 0.000   0 0.075
QANIG8 28/03/2019 Put 8.500 2.900 2.900 0.000   0 2.900
QANNY8 27/06/2019 Call 4.000 1.795 1.795 0.000   0 1.795
QANNZ8 27/06/2019 Put 4.000 0.160 0.160 0.000   0 0.160
QANMM8 27/06/2019 Call 4.200 1.630 1.630 0.000   0 1.630
QANMN8 27/06/2019 Put 4.200 0.200 0.200 0.000   0 0.200
QANMO8 27/06/2019 Call 4.400 1.475 1.475 0.000   0 1.475
QANMP8 27/06/2019 Put 4.400 0.245 0.245 0.000   0 0.245
QANMQ8 27/06/2019 Call 4.600 1.330 1.330 0.000   0 1.330
QANMR8 27/06/2019 Put 4.600 0.300 0.300 0.000   0 0.300
QANMS8 27/06/2019 Call 4.800 1.190 1.190 0.000   0 1.190
QANMT8 27/06/2019 Put 4.800 0.360 0.360 0.000   0 0.360
QANMU8 27/06/2019 Call 5.000 1.060 1.060 0.000   0 1.060
QANMV8 27/06/2019 Put 5.000 0.435 0.435 0.000   0 0.435
QANMG8 27/06/2019 Call 5.500 0.780 0.780 0.000   0 0.780
QANMH8 27/06/2019 Put 5.500 0.650 0.650 0.000   0 0.650
QANMW8 27/06/2019 Call 6.000 0.565 0.565 0.000   0 0.565
QANMX8 27/06/2019 Put 6.000 0.930 0.930 0.000   0 0.930
QANMI8 27/06/2019 Call 6.500 0.400 0.400 0.000   18 0.400
QANMJ8 27/06/2019 Put 6.500 1.260 1.260 0.000   0 1.260
QANMK8 27/06/2019 Call 7.000 0.275 0.275 0.000   0 0.275
QANML8 27/06/2019 Put 7.000 1.635 1.635 0.000   0 1.635
QANP98 27/06/2019 Call 7.500 0.205 0.205 0.000   0 0.205
QANPK8 27/06/2019 Put 7.500 2.040 2.040 0.000   0 2.040

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.