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 2.250 Down -0.060 2.240 2.260 2.300 2.330 2.245 11,481,028 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANVM9 18/12/2014 Call 0.010 2.240 2.240 0.000   0 2.300
QANCJ8 18/12/2014 Call 0.700 1.550 1.550 0.000   0 1.610
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 1.500 1.500 0.000   0 1.560
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 1.450 1.450 0.000   750 1.510
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.000
QANV29 18/12/2014 Call 0.850 1.400 1.400 0.000   968 1.460
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANCH8 18/12/2014 Call 0.900 1.350 1.350 0.000   750 1.410
QANCI8 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANUP9 18/12/2014 Call 0.950 1.300 1.300 0.000   0 1.360
QANUQ9 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANCT8 18/12/2014 Call 1.000 1.250 1.250 0.000   0 1.310
QANCU8 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANUX9 18/12/2014 Call 1.050 1.200 1.200 0.000   0 1.260
QANUY9 18/12/2014 Put 1.050 0.000 0.000 0.000   500 0.000
QANC88 18/12/2014 Call 1.100 1.150 1.150 0.000   343 1.210
QANC98 18/12/2014 Put 1.100 0.000 0.000 0.000   1,087 0.000
QANUT9 18/12/2014 Call 1.150 1.100 1.100 0.000   0 1.160
QANUU9 18/12/2014 Put 1.150 0.000 0.000 0.000   140 0.000
QANCR8 18/12/2014 Call 1.200 1.050 1.050 0.000   3,100 1.110
QANCS8 18/12/2014 Put 1.200 0.000 0.000 0.000   600 0.000
QANUZ9 18/12/2014 Call 1.250 1.000 1.000 0.000   0 1.060
QANV19 18/12/2014 Put 1.250 0.000 0.000 0.000   500 0.000
QANCF8 18/12/2014 Call 1.300 0.950 0.950 0.000   10 1.010
QANCG8 18/12/2014 Put 1.300 0.000 0.000 0.000   1,088 0.000
QANUR9 18/12/2014 Call 1.350 0.900 0.900 0.000   250 0.960
QANUS9 18/12/2014 Put 1.350 0.000 0.000 0.000   821 0.000
QANCL8 18/12/2014 Call 1.400 0.850 0.850 0.000   640 0.910
QANCM8 18/12/2014 Put 1.400 0.000 0.000 0.000   442 0.000
QANFR7 18/12/2014 Call 1.410 0.840 0.840 0.000   0 0.900
QANFQ7 18/12/2014 Put 1.410 0.000 0.000 0.000   350 0.000
QANVN9 18/12/2014 Call 1.450 0.800 0.800 0.000   599 0.860
QANVO9 18/12/2014 Put 1.450 0.000 0.000 0.000   1,399 0.000
QANSC7 18/12/2014 Call 1.500 0.750 0.750 0.000   550 0.810
QANSB7 18/12/2014 Put 1.500 0.000 0.000 0.000   3,031 0.000
QANWV9 18/12/2014 Call 1.550 0.700 0.700 0.000   1,561 0.760
QANWW9 18/12/2014 Put 1.550 0.000 0.000 0.000   1,950 0.000
QANSD7 18/12/2014 Call 1.600 0.650 0.650 0.000   1,391 0.710
QANSE7 18/12/2014 Put 1.600 0.000 0.000 0.000   2,120 0.000
QANBJ7 18/12/2014 Call 1.650 0.600 0.600 0.000   120 0.660
QANBK7 18/12/2014 Put 1.650 0.000 0.000 0.000   0 0.000
QANSG7 18/12/2014 Call 1.700 0.550 0.550 0.000   1,195 0.610
QANSF7 18/12/2014 Put 1.700 0.000 0.000 0.000   0 0.000
QANBW7 18/12/2014 Call 1.750 0.500 0.500 0.000   300 0.560
QANBX7 18/12/2014 Put 1.750 0.000 0.000 0.000   110 0.000
QANMS8 18/12/2014 Call 1.800 0.450 0.450 0.000   56 0.510
QANMT8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
QANIY7 18/12/2014 Call 1.850 0.400 0.400 0.000   1,300 0.460
QANIZ7 18/12/2014 Put 1.850 0.000 0.000 0.000   0 0.000
QANRJ8 18/12/2014 Call 1.900 0.350 0.350 0.000   500 0.410
QANRK8 18/12/2014 Put 1.900 0.000 0.000 0.000   500 0.000
QANJN7 18/12/2014 Call 1.950 0.300 0.300 0.000   499 0.360
QANJO7 18/12/2014 Put 1.950 0.000 0.000 0.000   0 0.000
QANTK8 18/12/2014 Call 2.000 0.250 0.250 0.000   170 0.315
QANTL8 18/12/2014 Put 2.000 0.000 0.000 0.000   660 0.000
QANMN7 18/12/2014 Call 2.100 0.150 0.150 0.000   5 0.220
QANMO7 18/12/2014 Put 2.100 0.000 0.000 0.000   555 0.002
QANNK7 18/12/2014 Call 2.200 0.065 0.065 0.000   0 0.130
QANNL7 18/12/2014 Put 2.200 0.004 0.004 0.000   500 0.010
QANP37 18/12/2014 Call 2.300 0.015 0.015 0.000   255 0.060
QANP47 18/12/2014 Put 2.300 0.055 0.055 0.000   1,523 0.045
QANPT7 18/12/2014 Call 2.400 0.001 0.001 0.000   400 0.020
QANPU7 18/12/2014 Put 2.400 0.150 0.150 0.000   1,000 0.110
QANR27 18/12/2014 Call 2.500 0.000 0.000 0.000   751 0.004
QANR37 18/12/2014 Put 2.500 0.250 0.250 0.000 250 255 0.200
QANRT7 18/12/2014 Call 2.600 0.000 0.000 0.000   0 0.000
QANRU7 18/12/2014 Put 2.600 0.350 0.350 0.000   0 0.295
QANRV7 18/12/2014 Call 2.700 0.000 0.000 0.000   98 0.000
QANRW7 18/12/2014 Put 2.700 0.450 0.450 0.000   0 0.395
QANT77 18/12/2014 Call 2.800 0.000 0.000 0.000   0 0.000
QANT87 18/12/2014 Put 2.800 0.550 0.550 0.000   0 0.490
QANTT7 18/12/2014 Call 2.900 0.000 0.000 0.000   0 0.000
QANTU7 18/12/2014 Put 2.900 0.650 0.650 0.000   0 0.590
QANTR7 18/12/2014 Call 3.000 0.000 0.000 0.000   0 0.000
QANTS7 18/12/2014 Put 3.000 0.750 0.750 0.000   0 0.690
QANTV7 18/12/2014 Call 3.100 0.000 0.000 0.000   0 0.000
QANTW7 18/12/2014 Put 3.100 0.850 0.850 0.000   0 0.790
QANFN7 29/01/2015 Call 0.010 2.245 2.245 0.000   100 2.305
QANEZ7 29/01/2015 Call 0.950 1.310 1.310 0.000   0 1.370
QANF17 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.001
QANF87 29/01/2015 Call 1.000 1.260 1.260 0.000   200 1.320
QANF97 29/01/2015 Put 1.000 0.001 0.001 0.000   0 0.001
QANF27 29/01/2015 Call 1.050 1.210 1.210 0.000   0 1.270
QANF37 29/01/2015 Put 1.050 0.001 0.001 0.000   0 0.002
QANFF7 29/01/2015 Call 1.100 1.160 1.160 0.000   0 1.220
QANFG7 29/01/2015 Put 1.100 0.002 0.002 0.000   0 0.003
QANEN7 29/01/2015 Call 1.150 1.110 1.110 0.000   0 1.170
QANEO7 29/01/2015 Put 1.150 0.003 0.003 0.000   0 0.004
QANET7 29/01/2015 Call 1.200 1.060 1.060 0.000   0 1.120
QANEU7 29/01/2015 Put 1.200 0.004 0.004 0.000   40 0.005
QANF67 29/01/2015 Call 1.250 1.010 1.010 0.000   0 1.070
QANF77 29/01/2015 Put 1.250 0.005 0.005 0.000   30 0.007
QANFH7 29/01/2015 Call 1.300 0.965 0.965 0.000   50 1.025
QANFI7 29/01/2015 Put 1.300 0.007 0.007 0.000   750 0.009
QANEX7 29/01/2015 Call 1.350 0.915 0.915 0.000   600 0.975
QANEY7 29/01/2015 Put 1.350 0.010 0.010 0.000   750 0.010
QANER7 29/01/2015 Call 1.400 0.865 0.865 0.000   0 0.925
QANES7 29/01/2015 Put 1.400 0.015 0.015 0.000   100 0.015
QANF47 29/01/2015 Call 1.450 0.820 0.820 0.000   0 0.875
QANF57 29/01/2015 Put 1.450 0.015 0.015 0.000   0 0.015
QANFJ7 29/01/2015 Call 1.500 0.770 0.770 0.000   2,000 0.830
QANFK7 29/01/2015 Put 1.500 0.020 0.020 0.000   1,900 0.020
QANEV7 29/01/2015 Call 1.550 0.720 0.720 0.000   0 0.780
QANEW7 29/01/2015 Put 1.550 0.025 0.025 0.000   0 0.020
QANEP7 29/01/2015 Call 1.600 0.675 0.675 0.000   1,500 0.730
QANEQ7 29/01/2015 Put 1.600 0.025 0.025 0.000   240 0.025
QANFL7 29/01/2015 Call 1.650 0.630 0.630 0.000   213 0.685
QANFM7 29/01/2015 Put 1.650 0.030 0.030 0.000   1,500 0.025
QANFU7 29/01/2015 Call 1.700 0.580 0.580 0.000   0 0.640
QANFV7 29/01/2015 Put 1.700 0.030 0.030 0.000   0 0.025
QANFY7 29/01/2015 Call 1.750 0.535 0.535 0.000   683 0.590
QANFZ7 29/01/2015 Put 1.750 0.035 0.035 0.000   700 0.030
QANIK7 29/01/2015 Call 1.800 0.490 0.490 0.000   450 0.545
QANIL7 29/01/2015 Put 1.800 0.035 0.035 0.000   900 0.030
QANJ17 29/01/2015 Call 1.850 0.445 0.445 0.000   0 0.505
QANJ27 29/01/2015 Put 1.850 0.040 0.040 0.000   0 0.035
QANJ37 29/01/2015 Call 1.900 0.405 0.405 0.000   350 0.460
QANJ47 29/01/2015 Put 1.900 0.050 0.050 0.000   500 0.040
QANJP7 29/01/2015 Call 1.950 0.360 0.360 0.000   180 0.415
QANJQ7 29/01/2015 Put 1.950 0.055 0.055 0.000   100 0.045
QANLK7 29/01/2015 Call 2.000 0.320 0.320 0.000   0 0.375
QANLL7 29/01/2015 Put 2.000 0.065 0.065 0.000 100 2,515 0.055
QANFX7 29/01/2015 Call 2.010 0.315 0.315 0.000   0 0.370
QANFW7 29/01/2015 Put 2.010 0.070 0.070 0.000   90 0.055
QANMP7 29/01/2015 Call 2.100 0.245 0.245 0.260 250 837 0.300
QANMQ7 29/01/2015 Put 2.100 0.095 0.095 0.000   726 0.075
QANNM7 29/01/2015 Call 2.200 0.185 0.185 0.000   0 0.230
QANNN7 29/01/2015 Put 2.200 0.130 0.130 0.115 1,000 15 0.105
QANP57 29/01/2015 Call 2.300 0.130 0.130 0.000   200 0.170
QANP67 29/01/2015 Put 2.300 0.180 0.180 0.000   701 0.150
QANPV7 29/01/2015 Call 2.400 0.090 0.090 0.000   50 0.125
QANPW7 29/01/2015 Put 2.400 0.235 0.235 0.000 250 334 0.200
QANR47 29/01/2015 Call 2.500 0.060 0.060 0.070 43 90 0.085
QANR57 29/01/2015 Put 2.500 0.305 0.305 0.000   0 0.265
QANRX7 29/01/2015 Call 2.600 0.040 0.040 0.000   1,450 0.060
QANRY7 29/01/2015 Put 2.600 0.385 0.385 0.000   0 0.340
QANRZ7 29/01/2015 Call 2.700 0.030 0.030 0.000 100 0 0.040
QANS17 29/01/2015 Put 2.700 0.470 0.470 0.000   70 0.420
QANT97 29/01/2015 Call 2.800 0.025 0.025 0.000   60 0.030
QANTA7 29/01/2015 Put 2.800 0.560 0.560 0.000   2,000 0.510
QANTZ7 29/01/2015 Call 2.900 0.020 0.020 0.000   0 0.025
QANU17 29/01/2015 Put 2.900 0.655 0.655 0.000   0 0.605
QANU27 29/01/2015 Call 3.000 0.020 0.020 0.000   0 0.020
QANU37 29/01/2015 Put 3.000 0.755 0.755 0.000   0 0.700
QANTX7 29/01/2015 Call 3.100 0.015 0.015 0.000   0 0.020
QANTY7 29/01/2015 Put 3.100 0.855 0.855 0.000   0 0.800
QANIF7 26/02/2015 Call 0.010 2.250 2.250 0.000   0 2.310
QANL47 26/02/2015 Call 0.950 1.310 1.310 0.000   0 1.365
QANL57 26/02/2015 Put 0.950 0.001 0.001 0.000   0 0.002
QANL27 26/02/2015 Call 1.000 1.265 1.265 0.000   0 1.315
QANL37 26/02/2015 Put 1.000 0.002 0.002 0.000   0 0.003
QANGZ7 26/02/2015 Call 1.050 1.215 1.215 0.000   0 1.270
QANI17 26/02/2015 Put 1.050 0.003 0.003 0.000   0 0.004
QANGR7 26/02/2015 Call 1.100 1.165 1.165 0.000   0 1.225
QANGS7 26/02/2015 Put 1.100 0.005 0.005 0.000   0 0.006
QANG77 26/02/2015 Call 1.150 1.115 1.115 0.000   0 1.175
QANG87 26/02/2015 Put 1.150 0.007 0.007 0.000   0 0.008
QANG97 26/02/2015 Call 1.200 1.065 1.065 0.000   0 1.125
QANGK7 26/02/2015 Put 1.200 0.009 0.009 0.000   0 0.010
QANI47 26/02/2015 Call 1.250 1.020 1.020 0.000   0 1.080
QANI57 26/02/2015 Put 1.250 0.010 0.010 0.000   0 0.015
QANGV7 26/02/2015 Call 1.300 0.970 0.970 0.000   0 1.030
QANGW7 26/02/2015 Put 1.300 0.015 0.015 0.000   0 0.015
QANG17 26/02/2015 Call 1.350 0.925 0.925 0.000   0 0.980
QANG27 26/02/2015 Put 1.350 0.020 0.020 0.000   0 0.020
QANGL7 26/02/2015 Call 1.400 0.875 0.875 0.000   0 0.935
QANGM7 26/02/2015 Put 1.400 0.025 0.025 0.000   0 0.025
QANI27 26/02/2015 Call 1.450 0.825 0.825 0.000   0 0.885
QANI37 26/02/2015 Put 1.450 0.025 0.025 0.000   0 0.025
QANGT7 26/02/2015 Call 1.500 0.780 0.780 0.000   0 0.840
QANGU7 26/02/2015 Put 1.500 0.030 0.030 0.000   0 0.030
QANG37 26/02/2015 Call 1.550 0.735 0.735 0.000   0 0.790
QANG47 26/02/2015 Put 1.550 0.030 0.030 0.000   0 0.030
QANGN7 26/02/2015 Call 1.600 0.685 0.685 0.000   0 0.745
QANGO7 26/02/2015 Put 1.600 0.035 0.035 0.000   0 0.035
QANGP7 26/02/2015 Call 1.650 0.645 0.645 0.000   0 0.700
QANGQ7 26/02/2015 Put 1.650 0.040 0.040 0.000   100 0.035
QANGX7 26/02/2015 Call 1.700 0.600 0.600 0.620 500 6,500 0.655
QANGY7 26/02/2015 Put 1.700 0.040 0.040 0.000   1,500 0.040
QANG57 26/02/2015 Call 1.750 0.555 0.555 0.000   0 0.610
QANG67 26/02/2015 Put 1.750 0.050 0.050 0.000   0 0.040
QANIM7 26/02/2015 Call 1.800 0.515 0.515 0.000   61 0.570
QANIN7 26/02/2015 Put 1.800 0.055 0.055 0.000   0 0.045
QANJ57 26/02/2015 Call 1.850 0.470 0.470 0.000   0 0.525
QANJ67 26/02/2015 Put 1.850 0.065 0.065 0.000   0 0.055
QANJ77 26/02/2015 Call 1.900 0.435 0.435 0.000   0 0.485
QANJ87 26/02/2015 Put 1.900 0.075 0.075 0.000   0 0.060
QANJR7 26/02/2015 Call 1.950 0.395 0.395 0.000   0 0.450
QANJS7 26/02/2015 Put 1.950 0.085 0.085 0.000   100 0.070
QANLM7 26/02/2015 Call 2.000 0.355 0.355 0.000   115 0.410
QANLN7 26/02/2015 Put 2.000 0.100 0.100 0.000   0 0.080
QANMR7 26/02/2015 Call 2.100 0.285 0.285 0.300 500 524 0.340
QANMS7 26/02/2015 Put 2.100 0.130 0.130 0.000   0 0.110
QANNO7 26/02/2015 Call 2.200 0.225 0.225 0.000   250 0.275
QANNP7 26/02/2015 Put 2.200 0.175 0.175 0.000   50 0.145
QANP77 26/02/2015 Call 2.300 0.175 0.175 0.000   200 0.220
QANP87 26/02/2015 Put 2.300 0.220 0.220 0.000   3 0.190
QANPX7 26/02/2015 Call 2.400 0.135 0.135 0.000   0 0.175
QANPY7 26/02/2015 Put 2.400 0.280 0.280 0.000   0 0.240
QANR67 26/02/2015 Call 2.500 0.100 0.100 0.000   251 0.135
QANR77 26/02/2015 Put 2.500 0.345 0.345 0.000   0 0.300
QANS27 26/02/2015 Call 2.600 0.075 0.075 0.000   0 0.100
QANS37 26/02/2015 Put 2.600 0.415 0.415 0.000   0 0.370
QANS47 26/02/2015 Call 2.700 0.055 0.055 0.000   500 0.075
QANS57 26/02/2015 Put 2.700 0.495 0.495 0.000   0 0.445
QANTB7 26/02/2015 Call 2.800 0.040 0.040 0.000   100 0.055
QANTC7 26/02/2015 Put 2.800 0.580 0.580 0.000   0 0.530
QANU87 26/02/2015 Call 2.900 0.030 0.030 0.000   0 0.040
QANU97 26/02/2015 Put 2.900 0.670 0.670 0.000   0 0.615
QANU47 26/02/2015 Call 3.000 0.025 0.025 0.000   0 0.030
QANU57 26/02/2015 Put 3.000 0.765 0.765 0.000   0 0.705
QANU67 26/02/2015 Call 3.100 0.025 0.025 0.000   0 0.025
QANU77 26/02/2015 Put 3.100 0.860 0.860 0.000   0 0.800
QANYQ9 26/03/2015 Call 0.010 2.255 2.255 0.000   3,650 2.315
QANR89 26/03/2015 Call 0.700 1.565 1.565 0.000   0 1.625
QANR99 26/03/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANYK9 26/03/2015 Call 0.750 1.515 1.515 0.000   0 1.580
QANYL9 26/03/2015 Put 0.750 0.001 0.001 0.000   0 0.001
QANKO9 26/03/2015 Call 0.800 1.470 1.470 0.000   0 1.530
QANKP9 26/03/2015 Put 0.800 0.001 0.001 0.000   0 0.001
QANYC9 26/03/2015 Call 0.850 1.420 1.420 0.000   0 1.480
QANYD9 26/03/2015 Put 0.850 0.001 0.001 0.000   0 0.001
QANGM9 26/03/2015 Call 0.900 1.370 1.370 0.000   0 1.430
QANGN9 26/03/2015 Put 0.900 0.002 0.002 0.000   0 0.002
QANYM9 26/03/2015 Call 0.950 1.320 1.320 0.000   0 1.385
QANYN9 26/03/2015 Put 0.950 0.003 0.003 0.000   0 0.003
QANFN9 26/03/2015 Call 1.000 1.270 1.270 0.000   0 1.335
QANFO9 26/03/2015 Put 1.000 0.005 0.005 0.000   100 0.005
QANYA9 26/03/2015 Call 1.050 1.220 1.220 0.000   0 1.285
QANYB9 26/03/2015 Put 1.050 0.007 0.007 0.000   0 0.007
QANE39 26/03/2015 Call 1.100 1.175 1.175 0.000   0 1.235
QANE49 26/03/2015 Put 1.100 0.009 0.009 0.000   0 0.009
QANYI9 26/03/2015 Call 1.150 1.125 1.125 0.000   0 1.190
QANYJ9 26/03/2015 Put 1.150 0.010 0.010 0.000   0 0.010
QANDO9 26/03/2015 Call 1.200 1.075 1.075 0.000   0 1.140
QANDP9 26/03/2015 Put 1.200 0.015 0.015 0.000   200 0.015
QANYG9 26/03/2015 Call 1.250 1.030 1.030 0.000   100 1.090
QANYH9 26/03/2015 Put 1.250 0.020 0.020 0.000   0 0.020
QANBJ9 26/03/2015 Call 1.300 0.980 0.980 0.000   1,108 1.040
QANBK9 26/03/2015 Put 1.300 0.020 0.020 0.000   355 0.020
QANYO9 26/03/2015 Call 1.350 0.935 0.935 0.000   200 0.995
QANYP9 26/03/2015 Put 1.350 0.025 0.025 0.000   50 0.025
QANYL8 26/03/2015 Call 1.400 0.890 0.890 0.000   0 0.945
QANYM8 26/03/2015 Put 1.400 0.030 0.030 0.000   290 0.030
QANYE9 26/03/2015 Call 1.450 0.840 0.840 0.000   1,100 0.900
QANYF9 26/03/2015 Put 1.450 0.030 0.030 0.000   150 0.030
QANYJ8 26/03/2015 Call 1.500 0.795 0.795 0.000   576 0.850
QANYK8 26/03/2015 Put 1.500 0.035 0.035 0.000   1,021 0.035
QANYT9 26/03/2015 Call 1.550 0.750 0.750 0.000   0 0.805
QANYU9 26/03/2015 Put 1.550 0.035 0.035 0.000   0 0.035
QANYT8 26/03/2015 Call 1.600 0.705 0.705 0.000   0 0.760
QANYU8 26/03/2015 Put 1.600 0.040 0.040 0.000   380 0.040
QANBL7 26/03/2015 Call 1.650 0.660 0.660 0.000   200 0.715
QANBM7 26/03/2015 Put 1.650 0.045 0.045 0.000   200 0.045
QANYH8 26/03/2015 Call 1.700 0.620 0.620 0.000   0 0.670
QANYI8 26/03/2015 Put 1.700 0.055 0.055 0.000   911 0.050
QANBY7 26/03/2015 Call 1.750 0.575 0.575 0.000   0 0.630
QANBZ7 26/03/2015 Put 1.750 0.060 0.060 0.000   40 0.055
QANYV8 26/03/2015 Call 1.800 0.535 0.535 0.000   0 0.590
QANYW8 26/03/2015 Put 1.800 0.070 0.070 0.000   525 0.060
QANJ97 26/03/2015 Call 1.850 0.495 0.495 0.000   15 0.545
QANJA7 26/03/2015 Put 1.850 0.080 0.080 0.000   1,035 0.070
QANYF8 26/03/2015 Call 1.900 0.455 0.455 0.000   1,000 0.510
QANYG8 26/03/2015 Put 1.900 0.095 0.095 0.000   390 0.080
QANJT7 26/03/2015 Call 1.950 0.420 0.420 0.000   500 0.470
QANJU7 26/03/2015 Put 1.950 0.110 0.110 0.000   595 0.090
QANYR8 26/03/2015 Call 2.000 0.380 0.380 0.000   15 0.435
QANYS8 26/03/2015 Put 2.000 0.120 0.120 0.100 100 610 0.105
QANFP7 26/03/2015 Call 2.010 0.375 0.375 0.000   0 0.425
QANFO7 26/03/2015 Put 2.010 0.125 0.125 0.000   1,110 0.105
QANMT7 26/03/2015 Call 2.100 0.315 0.315 0.000   0 0.365
QANMU7 26/03/2015 Put 2.100 0.160 0.160 0.000   1,060 0.135
QANNQ7 26/03/2015 Call 2.200 0.255 0.255 0.000   0 0.300
QANNR7 26/03/2015 Put 2.200 0.200 0.200 0.000   200 0.170
QANP97 26/03/2015 Call 2.300 0.200 0.200 0.000   206 0.245
QANPK7 26/03/2015 Put 2.300 0.250 0.250 0.000   1,005 0.215
QANPZ7 26/03/2015 Call 2.400 0.155 0.155 0.000   56 0.200
QANQ17 26/03/2015 Put 2.400 0.305 0.305 0.000   7,640 0.270
QANN67 26/03/2015 Call 2.410 0.150 0.150 0.000   0 0.195
QANN77 26/03/2015 Put 2.410 0.310 0.310 0.000   2,135 0.270
QANR87 26/03/2015 Call 2.500 0.120 0.120 0.000   90 0.155
QANR97 26/03/2015 Put 2.500 0.365 0.365 0.000   275 0.330
QANS67 26/03/2015 Call 2.600 0.090 0.090 0.000   0 0.120
QANS77 26/03/2015 Put 2.600 0.435 0.435 0.000   275 0.395
QANS87 26/03/2015 Call 2.700 0.065 0.065 0.000   0 0.090
QANS97 26/03/2015 Put 2.700 0.510 0.510 0.000   0 0.465
QANTD7 26/03/2015 Call 2.800 0.045 0.045 0.000   56 0.065
QANTE7 26/03/2015 Put 2.800 0.590 0.590 0.000   0 0.545
QANUE7 26/03/2015 Call 2.900 0.035 0.035 0.000   0 0.050
QANUF7 26/03/2015 Put 2.900 0.675 0.675 0.000   0 0.625
QANUC7 26/03/2015 Call 3.000 0.025 0.025 0.000   0 0.035
QANUD7 26/03/2015 Put 3.000 0.765 0.765 0.000   0 0.710
QANT27 26/03/2015 Call 3.010 0.025 0.025 0.000   0 0.035
QANT17 26/03/2015 Put 3.010 0.765 0.765 0.000   3,065 0.710
QANUA7 26/03/2015 Call 3.100 0.020 0.020 0.000   1,000 0.030
QANUB7 26/03/2015 Put 3.100 0.860 0.860 0.000   0 0.805
QANMK7 23/04/2015 Call 0.010 2.260 2.260 0.000   0 2.320
QANLO7 23/04/2015 Call 1.300 0.970 0.970 0.000   0 1.030
QANLP7 23/04/2015 Put 1.300 0.010 0.010 0.000   0 0.009
QANLQ7 23/04/2015 Call 1.350 0.925 0.925 0.000   0 0.985
QANLR7 23/04/2015 Put 1.350 0.015 0.015 0.000   0 0.010
QANLS7 23/04/2015 Call 1.400 0.875 0.875 0.000   0 0.940
QANLT7 23/04/2015 Put 1.400 0.015 0.015 0.000   0 0.015
QANLU7 23/04/2015 Call 1.450 0.830 0.830 0.000   0 0.895
QANLW7 23/04/2015 Put 1.450 0.020 0.020 0.000   0 0.020
QANLX7 23/04/2015 Call 1.500 0.785 0.785 0.000   0 0.845
QANLY7 23/04/2015 Put 1.500 0.025 0.025 0.000   0 0.025
QANLZ7 23/04/2015 Call 1.550 0.735 0.735 0.000   0 0.800
QANM17 23/04/2015 Put 1.550 0.030 0.030 0.000   0 0.030
QANM27 23/04/2015 Call 1.600 0.695 0.695 0.000   0 0.755
QANM37 23/04/2015 Put 1.600 0.035 0.035 0.000   0 0.035
QANM47 23/04/2015 Call 1.650 0.650 0.650 0.000   0 0.710
QANM57 23/04/2015 Put 1.650 0.040 0.040 0.000   0 0.040
QANM67 23/04/2015 Call 1.700 0.610 0.610 0.000   0 0.670
QANM77 23/04/2015 Put 1.700 0.045 0.045 0.000   0 0.045
QANM87 23/04/2015 Call 1.750 0.570 0.570 0.000   0 0.625
QANM97 23/04/2015 Put 1.750 0.050 0.050 0.000   0 0.055
QANMA7 23/04/2015 Call 1.800 0.530 0.530 0.000   0 0.585
QANMB7 23/04/2015 Put 1.800 0.060 0.060 0.000   0 0.060
QANMC7 23/04/2015 Call 1.850 0.490 0.490 0.000   0 0.545
QANMD7 23/04/2015 Put 1.850 0.070 0.070 0.000   0 0.070
QANME7 23/04/2015 Call 1.900 0.455 0.455 0.000   0 0.510
QANMF7 23/04/2015 Put 1.900 0.085 0.085 0.000   0 0.080
QANMG7 23/04/2015 Call 1.950 0.420 0.420 0.000   0 0.470
QANMH7 23/04/2015 Put 1.950 0.100 0.100 0.000   0 0.090
QANMI7 23/04/2015 Call 2.000 0.385 0.385 0.000   0 0.435
QANMJ7 23/04/2015 Put 2.000 0.115 0.115 0.000   0 0.105
QANMV7 23/04/2015 Call 2.100 0.320 0.320 0.000   0 0.365
QANMW7 23/04/2015 Put 2.100 0.150 0.150 0.000   0 0.135
QANNS7 23/04/2015 Call 2.200 0.260 0.260 0.000   0 0.300
QANNT7 23/04/2015 Put 2.200 0.195 0.195 0.000   0 0.175
QANPL7 23/04/2015 Call 2.300 0.210 0.210 0.000   0 0.245
QANPM7 23/04/2015 Put 2.300 0.240 0.240 0.000   0 0.220
QANQ27 23/04/2015 Call 2.400 0.165 0.165 0.000   0 0.195
QANQ37 23/04/2015 Put 2.400 0.300 0.300 0.000   0 0.275
QANRF7 23/04/2015 Call 2.500 0.130 0.130 0.000   0 0.155
QANRG7 23/04/2015 Put 2.500 0.360 0.360 0.000   0 0.335
QANSA7 23/04/2015 Call 2.600 0.100 0.100 0.000   0 0.120
QANSH7 23/04/2015 Put 2.600 0.430 0.430 0.000   0 0.400
QANSI7 23/04/2015 Call 2.700 0.075 0.075 0.000   0 0.095
QANSJ7 23/04/2015 Put 2.700 0.510 0.510 0.000   0 0.475
QANTF7 23/04/2015 Call 2.800 0.055 0.055 0.000   0 0.070
QANTG7 23/04/2015 Put 2.800 0.590 0.590 0.000   0 0.550
QANUK7 23/04/2015 Call 2.900 0.045 0.045 0.000   0 0.055
QANUL7 23/04/2015 Put 2.900 0.675 0.675 0.000   0 0.635
QANUG7 23/04/2015 Call 3.000 0.035 0.035 0.000   0 0.045
QANUH7 23/04/2015 Put 3.000 0.765 0.765 0.000   0 0.720
QANUI7 23/04/2015 Call 3.100 0.025 0.025 0.000   0 0.035
QANUJ7 23/04/2015 Put 3.100 0.860 0.860 0.000   0 0.810
QANR17 28/05/2015 Call 0.010 2.270 2.270 0.000   0 2.330
QANQO7 28/05/2015 Call 1.450 0.840 0.840 0.000   0 0.900
QANQP7 28/05/2015 Put 1.450 0.025 0.025 0.000   0 0.020
QANQK7 28/05/2015 Call 1.500 0.795 0.795 0.000   0 0.855
QANQL7 28/05/2015 Put 1.500 0.030 0.030 0.000   0 0.030
QANQG7 28/05/2015 Call 1.550 0.750 0.750 0.000   0 0.805
QANQH7 28/05/2015 Put 1.550 0.035 0.035 0.000   0 0.035
QANQA7 28/05/2015 Call 1.600 0.705 0.705 0.000   0 0.765
QANQB7 28/05/2015 Put 1.600 0.035 0.035 0.000   0 0.040
QANQQ7 28/05/2015 Call 1.650 0.665 0.665 0.000   0 0.720
QANQR7 28/05/2015 Put 1.650 0.040 0.040 0.000   0 0.045
QANQU7 28/05/2015 Call 1.700 0.620 0.620 0.000   0 0.680
QANQV7 28/05/2015 Put 1.700 0.045 0.045 0.000   0 0.050
QANQE7 28/05/2015 Call 1.750 0.580 0.580 0.000   0 0.640
QANQF7 28/05/2015 Put 1.750 0.050 0.050 0.000   0 0.060
QANQC7 28/05/2015 Call 1.800 0.540 0.540 0.000   0 0.600
QANQD7 28/05/2015 Put 1.800 0.060 0.060 0.000   0 0.070
QANQM7 28/05/2015 Call 1.850 0.505 0.505 0.000   0 0.565
QANQN7 28/05/2015 Put 1.850 0.075 0.075 0.000   0 0.080
QANQY7 28/05/2015 Call 1.900 0.465 0.465 0.000   0 0.525
QANQZ7 28/05/2015 Put 1.900 0.090 0.090 0.000   0 0.095
QANQI7 28/05/2015 Call 1.950 0.435 0.435 0.000   0 0.490
QANQJ7 28/05/2015 Put 1.950 0.105 0.105 0.000   0 0.105
QANQ87 28/05/2015 Call 2.000 0.400 0.400 0.000   0 0.455
QANQ97 28/05/2015 Put 2.000 0.120 0.120 0.000   0 0.120
QANQS7 28/05/2015 Call 2.100 0.340 0.340 0.000   0 0.390
QANQT7 28/05/2015 Put 2.100 0.160 0.160 0.000   0 0.155
QANQ67 28/05/2015 Call 2.200 0.285 0.285 0.000   0 0.330
QANQ77 28/05/2015 Put 2.200 0.210 0.210 0.000   0 0.195
QANQW7 28/05/2015 Call 2.300 0.235 0.235 0.000   0 0.275
QANQX7 28/05/2015 Put 2.300 0.260 0.260 0.000   0 0.240
QANRH7 28/05/2015 Call 2.400 0.195 0.195 0.000   0 0.225
QANRI7 28/05/2015 Put 2.400 0.315 0.315 0.000   0 0.290
QANRJ7 28/05/2015 Call 2.500 0.155 0.155 0.000   0 0.185
QANRK7 28/05/2015 Put 2.500 0.380 0.380 0.000   0 0.350
QANSK7 28/05/2015 Call 2.600 0.125 0.125 0.000   0 0.145
QANSL7 28/05/2015 Put 2.600 0.450 0.450 0.000   0 0.415
QANSM7 28/05/2015 Call 2.700 0.100 0.100 0.000   0 0.115
QANSN7 28/05/2015 Put 2.700 0.520 0.520 0.000   0 0.485
QANTH7 28/05/2015 Call 2.800 0.075 0.075 0.000   0 0.090
QANTI7 28/05/2015 Put 2.800 0.600 0.600 0.000   0 0.560
QANUO7 28/05/2015 Call 2.900 0.055 0.055 0.000   0 0.075
QANUP7 28/05/2015 Put 2.900 0.685 0.685 0.000   0 0.640
QANUM7 28/05/2015 Call 3.000 0.040 0.040 0.000   0 0.060
QANUN7 28/05/2015 Put 3.000 0.775 0.775 0.000   0 0.725
QANUQ7 28/05/2015 Call 3.100 0.025 0.025 0.000   0 0.050
QANUR7 28/05/2015 Put 3.100 0.865 0.865 0.000   0 0.815
QANE77 25/06/2015 Call 0.010 2.270 2.270 0.000   8,900 2.335
QANGO8 25/06/2015 Call 0.600 1.660 1.660 0.000   0 1.725
QANGP8 25/06/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANFU8 25/06/2015 Call 0.700 1.560 1.560 0.000   0 1.630
QANFV8 25/06/2015 Put 0.700 0.002 0.002 0.000   0 0.002
QANG18 25/06/2015 Call 0.800 1.465 1.465 0.000   0 1.530
QANG28 25/06/2015 Put 0.800 0.005 0.005 0.000   0 0.004
QANEJ7 25/06/2015 Call 0.850 1.420 1.420 0.000   0 1.485
QANEK7 25/06/2015 Put 0.850 0.007 0.007 0.000   0 0.006
QANFS8 25/06/2015 Call 0.900 1.370 1.370 0.000   0 1.435
QANFT8 25/06/2015 Put 0.900 0.009 0.009 0.000   0 0.008
QANEF7 25/06/2015 Call 0.950 1.320 1.320 0.000   0 1.385
QANEG7 25/06/2015 Put 0.950 0.010 0.010 0.000   0 0.010
QANG38 25/06/2015 Call 1.000 1.275 1.275 0.000   0 1.340
QANG48 25/06/2015 Put 1.000 0.015 0.015 0.000   0 0.015
QANDM7 25/06/2015 Call 1.050 1.230 1.230 0.000   0 1.290
QANDN7 25/06/2015 Put 1.050 0.015 0.015 0.000   0 0.015
QANG98 25/06/2015 Call 1.100 1.185 1.185 0.000   0 1.245
QANGK8 25/06/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANDK7 25/06/2015 Call 1.150 1.140 1.140 0.000   400 1.195
QANDL7 25/06/2015 Put 1.150 0.020 0.020 0.000   0 0.020
QANFW8 25/06/2015 Call 1.200 1.090 1.090 0.000   0 1.150
QANFX8 25/06/2015 Put 1.200 0.025 0.025 0.000   0 0.025
QANDS7 25/06/2015 Call 1.250 1.045 1.045 0.000   0 1.100
QANDT7 25/06/2015 Put 1.250 0.025 0.025 0.000   1,000 0.025
QANG78 25/06/2015 Call 1.300 1.000 1.000 0.000   0 1.055
QANG88 25/06/2015 Put 1.300 0.030 0.030 0.000   690 0.025
QAND87 25/06/2015 Call 1.350 0.955 0.955 0.000   0 1.010
QAND97 25/06/2015 Put 1.350 0.030 0.030 0.000   100 0.030
QANFY8 25/06/2015 Call 1.400 0.905 0.905 0.000   100 0.965
QANFZ8 25/06/2015 Put 1.400 0.030 0.030 0.000   700 0.030
QANDQ7 25/06/2015 Call 1.450 0.860 0.860 0.000   180 0.915
QANDR7 25/06/2015 Put 1.450 0.035 0.035 0.000   200 0.035
QANG58 25/06/2015 Call 1.500 0.815 0.815 0.000   0 0.870
QANG68 25/06/2015 Put 1.500 0.040 0.040 0.000   100 0.040
QAND67 25/06/2015 Call 1.550 0.775 0.775 0.000   1,413 0.830
QAND77 25/06/2015 Put 1.550 0.045 0.045 0.000   300 0.045
QANIV8 25/06/2015 Call 1.600 0.730 0.730 0.000   1,500 0.785
QANIW8 25/06/2015 Put 1.600 0.055 0.055 0.000   300 0.050
QANDO7 25/06/2015 Call 1.650 0.690 0.690 0.000   0 0.740
QANDP7 25/06/2015 Put 1.650 0.065 0.065 0.000   600 0.055
QANKA8 25/06/2015 Call 1.700 0.650 0.650 0.000   0 0.700
QANKB8 25/06/2015 Put 1.700 0.075 0.075 0.000   950 0.065
QANI67 25/06/2015 Call 1.750 0.615 0.615 0.000   0 0.660
QANI77 25/06/2015 Put 1.750 0.085 0.085 0.000   0 0.075
QANMU8 25/06/2015 Call 1.800 0.575 0.575 0.000   0 0.625
QANMV8 25/06/2015 Put 1.800 0.095 0.095 0.000   60 0.085
QANJB7 25/06/2015 Call 1.850 0.540 0.540 0.000   0 0.590
QANJC7 25/06/2015 Put 1.850 0.110 0.110 0.000   260 0.100
QANRL8 25/06/2015 Call 1.900 0.505 0.505 0.000   0 0.550
QANRM8 25/06/2015 Put 1.900 0.125 0.125 0.000   0 0.110
QANJV7 25/06/2015 Call 1.950 0.470 0.470 0.000   0 0.520
QANJW7 25/06/2015 Put 1.950 0.140 0.140 0.000   595 0.125
QANTM8 25/06/2015 Call 2.000 0.435 0.435 0.000   0 0.485
QANTN8 25/06/2015 Put 2.000 0.155 0.155 0.000   1,410 0.140
QANMX7 25/06/2015 Call 2.100 0.375 0.375 0.000   300 0.420
QANMY7 25/06/2015 Put 2.100 0.190 0.190 0.000   330 0.180
QANWM8 25/06/2015 Call 2.200 0.315 0.315 0.000   0 0.365
QANWN8 25/06/2015 Put 2.200 0.235 0.235 0.000   0 0.220
QANJX7 25/06/2015 Call 2.210 0.310 0.310 0.000   70 0.360
QANJY7 25/06/2015 Put 2.210 0.240 0.240 0.000   120 0.220
QANPN7 25/06/2015 Call 2.300 0.265 0.265 0.000   0 0.310
QANPO7 25/06/2015 Put 2.300 0.290 0.290 0.000   0 0.265
QANYX8 25/06/2015 Call 2.400 0.220 0.220 0.000   0 0.265
QANYZ8 25/06/2015 Put 2.400 0.345 0.345 0.000   17,455 0.320
QANK17 25/06/2015 Call 2.410 0.220 0.220 0.000   0 0.260
QANJZ7 25/06/2015 Put 2.410 0.350 0.350 0.000   4,070 0.320
QANRL7 25/06/2015 Call 2.500 0.185 0.185 0.000   0 0.225
QANRM7 25/06/2015 Put 2.500 0.410 0.410 0.000   2,320 0.380
QANSO7 25/06/2015 Call 2.600 0.150 0.150 0.000   0 0.185
QANSP7 25/06/2015 Put 2.600 0.480 0.480 0.000   0 0.440
QANSQ7 25/06/2015 Call 2.700 0.125 0.125 0.000   0 0.150
QANSR7 25/06/2015 Put 2.700 0.550 0.550 0.000   0 0.510
QANTJ7 25/06/2015 Call 2.800 0.100 0.100 0.000   0 0.125
QANTK7 25/06/2015 Put 2.800 0.630 0.630 0.000   0 0.590
QANUS7 25/06/2015 Call 2.900 0.080 0.080 0.000   0 0.100
QANUT7 25/06/2015 Put 2.900 0.710 0.710 0.000   0 0.670
QANUU7 25/06/2015 Call 3.000 0.065 0.065 0.000   0 0.090
QANUV7 25/06/2015 Put 3.000 0.800 0.800 0.000   0 0.755
QANT37 25/06/2015 Call 3.010 0.065 0.065 0.000   0 0.085
QANT47 25/06/2015 Put 3.010 0.795 0.795 0.000   7,130 0.750
QANUW7 25/06/2015 Call 3.100 0.065 0.065 0.000   0 0.080
QANUX7 25/06/2015 Put 3.100 0.895 0.895 0.000   0 0.840
QANKY7 24/09/2015 Call 0.010 2.285 2.285 0.000   200 2.350
QANTQ9 24/09/2015 Call 0.600 1.660 1.660 0.000   0 1.720
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 1.565 1.565 0.000   0 1.625
QANRG9 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 1.465 1.465 0.000   0 1.525
QANPQ9 24/09/2015 Put 0.800 0.002 0.002 0.000   0 0.001
QANPL9 24/09/2015 Call 0.900 1.370 1.370 0.000   0 1.430
QANPM9 24/09/2015 Put 0.900 0.004 0.004 0.000   0 0.003
QANL67 24/09/2015 Call 0.950 1.320 1.320 0.000   0 1.380
QANL77 24/09/2015 Put 0.950 0.005 0.005 0.000   0 0.004
QANP79 24/09/2015 Call 1.000 1.270 1.270 0.000   0 1.335
QANP89 24/09/2015 Put 1.000 0.007 0.007 0.000   0 0.006
QANKZ7 24/09/2015 Call 1.050 1.225 1.225 0.000   0 1.285
QANL17 24/09/2015 Put 1.050 0.009 0.009 0.000   0 0.008
QANNR9 24/09/2015 Call 1.100 1.180 1.180 0.000   0 1.240
QANNS9 24/09/2015 Put 1.100 0.010 0.010 0.000   0 0.010
QANK87 24/09/2015 Call 1.150 1.130 1.130 0.000   0 1.190
QANK97 24/09/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANP29 24/09/2015 Call 1.200 1.085 1.085 0.000   0 1.145
QANP39 24/09/2015 Put 1.200 0.020 0.020 0.000   0 0.015
QANK67 24/09/2015 Call 1.250 1.040 1.040 0.000   0 1.100
QANK77 24/09/2015 Put 1.250 0.025 0.025 0.000   0 0.020
QANNP9 24/09/2015 Call 1.300 0.995 0.995 0.000   0 1.055
QANNQ9 24/09/2015 Put 1.300 0.030 0.030 0.000   0 0.025
QANKA7 24/09/2015 Call 1.350 0.955 0.955 0.000   0 1.010
QANKB7 24/09/2015 Put 1.350 0.035 0.035 0.000   0 0.030
QANNZ9 24/09/2015 Call 1.400 0.910 0.910 0.000   0 0.970
QANP19 24/09/2015 Put 1.400 0.040 0.040 0.000   0 0.035
QANK27 24/09/2015 Call 1.450 0.870 0.870 0.000   0 0.925
QANK37 24/09/2015 Put 1.450 0.045 0.045 0.000   0 0.045
QANNL9 24/09/2015 Call 1.500 0.830 0.830 0.000   0 0.880
QANNM9 24/09/2015 Put 1.500 0.055 0.055 0.000   0 0.050
QANKC7 24/09/2015 Call 1.550 0.785 0.785 0.000   0 0.840
QANKD7 24/09/2015 Put 1.550 0.060 0.060 0.000   0 0.055
QANNV9 24/09/2015 Call 1.600 0.745 0.745 0.000   0 0.795
QANNW9 24/09/2015 Put 1.600 0.070 0.070 0.000   0 0.065
QANK47 24/09/2015 Call 1.650 0.710 0.710 0.000   100 0.760
QANK57 24/09/2015 Put 1.650 0.080 0.080 0.000   0 0.075
QANNT9 24/09/2015 Call 1.700 0.670 0.670 0.000   100 0.720
QANNU9 24/09/2015 Put 1.700 0.090 0.090 0.000   0 0.085
QANKE7 24/09/2015 Call 1.750 0.635 0.635 0.000   100 0.680
QANKF7 24/09/2015 Put 1.750 0.105 0.105 0.000   0 0.095
QANNX9 24/09/2015 Call 1.800 0.600 0.600 0.000   0 0.645
QANNY9 24/09/2015 Put 1.800 0.120 0.120 0.000   0 0.110
QANLA7 24/09/2015 Call 1.850 0.565 0.565 0.000   0 0.610
QANLB7 24/09/2015 Put 1.850 0.135 0.135 0.000   0 0.125
QANNN9 24/09/2015 Call 1.900 0.530 0.530 0.000   100 0.575
QANNO9 24/09/2015 Put 1.900 0.150 0.150 0.000   0 0.140
QANLE7 24/09/2015 Call 1.950 0.500 0.500 0.000   0 0.545
QANLF7 24/09/2015 Put 1.950 0.165 0.165 0.000   0 0.155
QANJD7 24/09/2015 Call 2.000 0.470 0.470 0.000   0 0.510
QANJE7 24/09/2015 Put 2.000 0.185 0.185 0.000   130 0.170
QANMZ7 24/09/2015 Call 2.100 0.410 0.410 0.000   0 0.450
QANN17 24/09/2015 Put 2.100 0.225 0.225 0.000   0 0.210
QANNU7 24/09/2015 Call 2.200 0.360 0.360 0.000   0 0.395
QANNV7 24/09/2015 Put 2.200 0.275 0.275 0.000   0 0.255
QANPP7 24/09/2015 Call 2.300 0.310 0.310 0.000   0 0.345
QANPQ7 24/09/2015 Put 2.300 0.325 0.325 0.000   0 0.300
QANQ47 24/09/2015 Call 2.400 0.265 0.265 0.000   0 0.300
QANQ57 24/09/2015 Put 2.400 0.380 0.380 0.000   185 0.355
QANRN7 24/09/2015 Call 2.500 0.230 0.230 0.000   0 0.260
QANRO7 24/09/2015 Put 2.500 0.440 0.440 0.000   220 0.410
QANSS7 24/09/2015 Call 2.600 0.195 0.195 0.000   0 0.220
QANST7 24/09/2015 Put 2.600 0.505 0.505 0.000   0 0.470
QANSU7 24/09/2015 Call 2.700 0.165 0.165 0.000   0 0.190
QANSV7 24/09/2015 Put 2.700 0.575 0.575 0.000   0 0.540
QANTL7 24/09/2015 Call 2.800 0.140 0.140 0.000   0 0.160
QANTM7 24/09/2015 Put 2.800 0.650 0.650 0.000   0 0.605
QANV37 24/09/2015 Call 2.900 0.115 0.115 0.000   0 0.135
QANV47 24/09/2015 Put 2.900 0.725 0.725 0.000   0 0.685
QANUY7 24/09/2015 Call 3.000 0.095 0.095 0.000   0 0.110
QANUZ7 24/09/2015 Put 3.000 0.805 0.805 0.000   0 0.765
QANT57 24/09/2015 Call 3.010 0.095 0.095 0.000   0 0.110
QANT67 24/09/2015 Put 3.010 0.795 0.795 0.000   145 0.755
QANV17 24/09/2015 Call 3.100 0.080 0.080 0.000   0 0.090
QANV27 24/09/2015 Put 3.100 0.890 0.890 0.000   0 0.850
QANEL7 17/12/2015 Call 0.800 1.470 1.470 0.000   0 1.530
QANEM7 17/12/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANGO9 17/12/2015 Call 0.900 1.375 1.375 0.000   0 1.435
QANGP9 17/12/2015 Put 0.900 0.004 0.004 0.000   0 0.004
QANFP9 17/12/2015 Call 1.000 1.280 1.280 0.000   200 1.340
QANFQ9 17/12/2015 Put 1.000 0.008 0.008 0.000   250 0.007
QANDU7 17/12/2015 Call 1.100 1.185 1.185 0.000   0 1.245
QANDV7 17/12/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANE37 17/12/2015 Call 1.200 1.095 1.095 0.000   1,199 1.155
QANE47 17/12/2015 Put 1.200 0.025 0.025 0.000   0 0.020
QANS68 17/12/2015 Call 1.300 1.005 1.005 0.000   0 1.065
QANS78 17/12/2015 Put 1.300 0.035 0.035 0.000   7 0.030
QANE17 17/12/2015 Call 1.400 0.920 0.920 0.000   0 0.980
QANE27 17/12/2015 Put 1.400 0.050 0.050 0.000   0 0.045
QANDW7 17/12/2015 Call 1.500 0.840 0.840 0.000   1,080 0.895
QANDX7 17/12/2015 Put 1.500 0.070 0.070 0.000   0 0.060
QANE57 17/12/2015 Call 1.600 0.765 0.765 0.000   1,000 0.815
QANE67 17/12/2015 Put 1.600 0.090 0.090 0.000   100 0.080
QANDY7 17/12/2015 Call 1.700 0.695 0.695 0.000   0 0.740
QANDZ7 17/12/2015 Put 1.700 0.115 0.115 0.000   0 0.105
QANI87 17/12/2015 Call 1.800 0.630 0.630 0.000   0 0.670
QANI97 17/12/2015 Put 1.800 0.145 0.145 0.000   0 0.130
QANIO7 17/12/2015 Call 1.900 0.565 0.565 0.000   0 0.605
QANIP7 17/12/2015 Put 1.900 0.175 0.175 0.000   0 0.165
QANJF7 17/12/2015 Call 2.000 0.505 0.505 0.000   0 0.545
QANJG7 17/12/2015 Put 2.000 0.215 0.215 0.000   0 0.200
QANFT7 17/12/2015 Call 2.010 0.500 0.500 0.000   0 0.540
QANFS7 17/12/2015 Put 2.010 0.215 0.215 0.000   0 0.200
QANN27 17/12/2015 Call 2.200 0.400 0.400 0.000   2 0.435
QANN37 17/12/2015 Put 2.200 0.305 0.305 0.000   0 0.285
QANNW7 17/12/2015 Call 2.400 0.310 0.310 0.000   30 0.345
QANNX7 17/12/2015 Put 2.400 0.415 0.415 0.000   0 0.390
QANRP7 17/12/2015 Call 2.600 0.235 0.235 0.000   0 0.265
QANRQ7 17/12/2015 Put 2.600 0.540 0.540 0.000   0 0.505
QANSW7 17/12/2015 Call 2.800 0.180 0.180 0.000   0 0.205
QANSX7 17/12/2015 Put 2.800 0.680 0.680 0.000   0 0.645
QANTN7 17/12/2015 Call 3.000 0.135 0.135 0.000   0 0.160
QANTO7 17/12/2015 Put 3.000 0.835 0.835 0.000   0 0.795
QANV57 17/12/2015 Call 3.200 0.105 0.105 0.000   0 0.125
QANV67 17/12/2015 Put 3.200 1.005 1.005 0.000   0 0.955
QANL87 23/03/2016 Call 0.900 1.380 1.380 0.000   0 1.445
QANL97 23/03/2016 Put 0.900 0.009 0.009 0.000   0 0.007
QANKI7 23/03/2016 Call 1.000 1.280 1.280 0.000   0 1.350
QANKJ7 23/03/2016 Put 1.000 0.015 0.015 0.000   0 0.015
QANKQ7 23/03/2016 Call 1.100 1.185 1.185 0.000   0 1.255
QANKR7 23/03/2016 Put 1.100 0.025 0.025 0.000   0 0.020
QANKK7 23/03/2016 Call 1.200 1.095 1.095 0.000   0 1.165
QANKL7 23/03/2016 Put 1.200 0.035 0.035 0.000   0 0.030
QANKM7 23/03/2016 Call 1.300 1.010 1.010 0.000   0 1.075
QANKN7 23/03/2016 Put 1.300 0.050 0.050 0.000   0 0.045
QANKG7 23/03/2016 Call 1.400 0.930 0.930 0.000   0 0.990
QANKH7 23/03/2016 Put 1.400 0.065 0.065 0.000   0 0.060
QANKO7 23/03/2016 Call 1.500 0.855 0.855 0.000   0 0.910
QANKP7 23/03/2016 Put 1.500 0.085 0.085 0.000   0 0.075
QANKW7 23/03/2016 Call 1.600 0.780 0.780 0.000   0 0.830
QANKX7 23/03/2016 Put 1.600 0.105 0.105 0.000   0 0.095
QANKS7 23/03/2016 Call 1.700 0.710 0.710 0.000   0 0.760
QANKT7 23/03/2016 Put 1.700 0.130 0.130 0.000   56 0.120
QANKU7 23/03/2016 Call 1.800 0.645 0.645 0.000   0 0.690
QANKV7 23/03/2016 Put 1.800 0.165 0.165 0.000   0 0.150
QANLC7 23/03/2016 Call 1.900 0.580 0.580 0.000   0 0.625
QANLD7 23/03/2016 Put 1.900 0.195 0.195 0.000   0 0.180
QANLG7 23/03/2016 Call 2.000 0.520 0.520 0.000   0 0.565
QANLH7 23/03/2016 Put 2.000 0.235 0.235 0.000   0 0.220
QANN47 23/03/2016 Call 2.200 0.420 0.420 0.000   0 0.460
QANN57 23/03/2016 Put 2.200 0.325 0.325 0.000   0 0.305
QANNY7 23/03/2016 Call 2.400 0.330 0.330 0.000   0 0.370
QANNZ7 23/03/2016 Put 2.400 0.435 0.435 0.000   0 0.410
QANRR7 23/03/2016 Call 2.600 0.260 0.260 0.000   0 0.295
QANRS7 23/03/2016 Put 2.600 0.560 0.560 0.000   0 0.535
QANSY7 23/03/2016 Call 2.800 0.205 0.205 0.000   0 0.235
QANSZ7 23/03/2016 Put 2.800 0.700 0.700 0.000   0 0.670
QANTP7 23/03/2016 Call 3.000 0.160 0.160 0.000   0 0.185
QANTQ7 23/03/2016 Put 3.000 0.855 0.855 0.000   0 0.815
QANV77 23/03/2016 Call 3.200 0.125 0.125 0.000   0 0.140
QANV87 23/03/2016 Put 3.200 1.020 1.020 0.000   0 0.970
QANJH9 23/06/2016 Call 1.100 1.225 1.225 0.000   60 1.285
QANJI9 23/06/2016 Put 1.100 0.030 0.030 0.000   600 0.030
QANJ99 23/06/2016 Call 1.500 0.925 0.925 0.000   160 0.975
QANJA9 23/06/2016 Put 1.500 0.120 0.120 0.000   0 0.110
QANV49 22/12/2016 Call 1.000 1.305 1.305 0.000   88 1.365
QANV59 22/12/2016 Put 1.000 0.040 0.040 0.000   0 0.035
QANVE9 22/12/2016 Call 1.100 1.220 1.220 0.000   50 1.280
QANVF9 22/12/2016 Put 1.100 0.055 0.055 0.000   0 0.050
QANV69 22/12/2016 Call 1.200 1.135 1.135 0.000   80 1.190
QANV79 22/12/2016 Put 1.200 0.075 0.075 0.000   0 0.070
QANVA9 22/12/2016 Call 1.400 0.980 0.980 0.000   160 1.035
QANVB9 22/12/2016 Put 1.400 0.130 0.130 0.000   0 0.120
QANVK9 22/12/2016 Call 1.500 0.910 0.910 0.000   260 0.965
QANVL9 22/12/2016 Put 1.500 0.160 0.160 0.000   0 0.150

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.