Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QAN 3.200 Down -0.070 3.200 3.220 3.210 3.240 3.130 8,374,275 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANYJ7 30/07/2015 Call 0.010 3.195 3.195 0.000   0 3.195
QANYM7 30/07/2015 Call 1.850 1.360 1.360 0.000   0 1.360
QANYN7 30/07/2015 Put 1.850 0.000 0.000 0.000   0 0.000
QANYK7 30/07/2015 Call 1.900 1.310 1.310 0.000   0 1.310
QANYL7 30/07/2015 Put 1.900 0.000 0.000 0.000   0 0.000
QANY37 30/07/2015 Call 1.950 1.260 1.260 0.000   0 1.260
QANY47 30/07/2015 Put 1.950 0.000 0.000 0.000   0 0.000
QANYH7 30/07/2015 Call 2.000 1.210 1.210 0.000   0 1.210
QANYI7 30/07/2015 Put 2.000 0.000 0.000 0.000   0 0.000
QANXN7 30/07/2015 Call 2.100 1.110 1.110 0.000   0 1.110
QANXO7 30/07/2015 Put 2.100 0.000 0.000 0.000   0 0.000
QANYB7 30/07/2015 Call 2.200 1.010 1.010 0.000   60 1.010
QANYC7 30/07/2015 Put 2.200 0.001 0.001 0.000   0 0.001
QANXP7 30/07/2015 Call 2.300 0.915 0.915 0.000   0 0.915
QANXQ7 30/07/2015 Put 2.300 0.002 0.002 0.000   0 0.002
QANY97 30/07/2015 Call 2.400 0.815 0.815 0.000   0 0.815
QANYA7 30/07/2015 Put 2.400 0.004 0.004 0.000   0 0.004
QANXR7 30/07/2015 Call 2.500 0.715 0.715 0.000   0 0.715
QANXS7 30/07/2015 Put 2.500 0.008 0.008 0.010 100 0 0.008
QANYD7 30/07/2015 Call 2.600 0.620 0.620 0.000   0 0.620
QANYE7 30/07/2015 Put 2.600 0.010 0.010 0.000   0 0.010
QANXT7 30/07/2015 Call 2.700 0.525 0.525 0.000   0 0.525
QANXU7 30/07/2015 Put 2.700 0.020 0.020 0.000   0 0.020
QANYF7 30/07/2015 Call 2.800 0.435 0.435 0.000   0 0.435
QANYG7 30/07/2015 Put 2.800 0.030 0.030 0.000   110 0.030
QANXY7 30/07/2015 Call 2.900 0.350 0.350 0.000   0 0.350
QANXZ7 30/07/2015 Put 2.900 0.040 0.040 0.000   650 0.040
QANY57 30/07/2015 Call 3.000 0.270 0.270 0.000   81 0.270
QANY67 30/07/2015 Put 3.000 0.065 0.065 0.055 100 1,080 0.065
QANY17 30/07/2015 Call 3.100 0.200 0.200 0.000   15 0.200
QANY27 30/07/2015 Put 3.100 0.095 0.095 0.000   461 0.095
QANY77 30/07/2015 Call 3.200 0.140 0.140 0.000   541 0.140
QANY87 30/07/2015 Put 3.200 0.135 0.135 0.145 280 1,440 0.135
QANXV7 30/07/2015 Call 3.300 0.095 0.095 0.080 30 86 0.095
QANXW7 30/07/2015 Put 3.300 0.190 0.190 0.000   1,500 0.190
QANYZ7 30/07/2015 Call 3.400 0.060 0.060 0.000   440 0.060
QANZ17 30/07/2015 Put 3.400 0.255 0.255 0.000   100 0.255
QANZK7 30/07/2015 Call 3.500 0.035 0.035 0.000   3,706 0.035
QANZL7 30/07/2015 Put 3.500 0.330 0.330 0.000   96 0.330
QANZY7 30/07/2015 Call 3.600 0.020 0.020 0.000   10,991 0.020
QANB18 30/07/2015 Put 3.600 0.415 0.415 0.000   237 0.415
QANCR8 30/07/2015 Call 3.700 0.010 0.010 0.000   1,000 0.010
QANCS8 30/07/2015 Put 3.700 0.510 0.510 0.000   2 0.510
QANDO8 30/07/2015 Call 3.800 0.007 0.007 0.000   0 0.007
QANDP8 30/07/2015 Put 3.800 0.600 0.600 0.000   0 0.600
QANFH8 30/07/2015 Call 3.900 0.004 0.004 0.000   14,955 0.004
QANFI8 30/07/2015 Put 3.900 0.700 0.700 0.000   0 0.700
QANGS8 30/07/2015 Call 4.000 0.002 0.002 0.000   0 0.002
QANGT8 30/07/2015 Put 4.000 0.800 0.800 0.000   0 0.800
QANII8 30/07/2015 Call 4.100 0.001 0.001 0.000   100 0.001
QANIJ8 30/07/2015 Put 4.100 0.900 0.900 0.000   0 0.900
QANKT8 30/07/2015 Call 4.200 0.000 0.000 0.000   0 0.000
QANKU8 30/07/2015 Put 4.200 1.000 1.000 0.000   0 1.000
QANKV8 30/07/2015 Call 4.300 0.000 0.000 0.000   0 0.000
QANKW8 30/07/2015 Put 4.300 1.100 1.100 0.000   0 1.100
QANLQ8 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
QANLR8 30/07/2015 Put 4.400 1.200 1.200 0.000   0 1.200
QANC78 27/08/2015 Call 0.010 3.200 3.200 0.000   0 3.200
QANC88 27/08/2015 Call 2.100 1.115 1.115 0.000   0 1.115
QANC98 27/08/2015 Put 2.100 0.003 0.003 0.000   0 0.003
QANB28 27/08/2015 Call 2.200 1.020 1.020 0.000   0 1.020
QANB38 27/08/2015 Put 2.200 0.005 0.005 0.000   0 0.005
QANBQ8 27/08/2015 Call 2.300 0.925 0.925 0.000   0 0.925
QANBR8 27/08/2015 Put 2.300 0.010 0.010 0.000   0 0.010
QANB48 27/08/2015 Call 2.400 0.830 0.830 0.000   544 0.830
QANB58 27/08/2015 Put 2.400 0.015 0.015 0.000   1,171 0.015
QANBO8 27/08/2015 Call 2.500 0.735 0.735 0.000   0 0.735
QANBP8 27/08/2015 Put 2.500 0.025 0.025 0.000   0 0.025
QANB68 27/08/2015 Call 2.600 0.650 0.650 0.000   0 0.650
QANB78 27/08/2015 Put 2.600 0.035 0.035 0.000   0 0.035
QANBS8 27/08/2015 Call 2.700 0.560 0.560 0.000   0 0.560
QANBT8 27/08/2015 Put 2.700 0.050 0.050 0.000   0 0.050
QANB88 27/08/2015 Call 2.800 0.480 0.480 0.000   0 0.480
QANB98 27/08/2015 Put 2.800 0.070 0.070 0.000   0 0.070
QANBY8 27/08/2015 Call 2.900 0.405 0.405 0.000   0 0.405
QANBZ8 27/08/2015 Put 2.900 0.095 0.095 0.000   910 0.095
QANBF8 27/08/2015 Call 3.000 0.335 0.335 0.000   0 0.335
QANBG8 27/08/2015 Put 3.000 0.125 0.125 0.000   878 0.125
QANC18 27/08/2015 Call 3.100 0.270 0.270 0.000   100 0.270
QANC28 27/08/2015 Put 3.100 0.160 0.160 0.000   599 0.160
QANBH8 27/08/2015 Call 3.200 0.215 0.215 0.000   30 0.215
QANBI8 27/08/2015 Put 3.200 0.205 0.205 0.000   0 0.205
QANBU8 27/08/2015 Call 3.300 0.165 0.165 0.000   87 0.165
QANBV8 27/08/2015 Put 3.300 0.260 0.260 0.000   1,850 0.260
QANBJ8 27/08/2015 Call 3.400 0.125 0.125 0.000   1,202 0.125
QANBK8 27/08/2015 Put 3.400 0.320 0.320 0.310 50 50 0.320
QANBW8 27/08/2015 Call 3.500 0.095 0.095 0.000   0 0.095
QANBX8 27/08/2015 Put 3.500 0.385 0.385 0.000   0 0.385
QANBL8 27/08/2015 Call 3.600 0.070 0.070 0.000   482 0.070
QANBM8 27/08/2015 Put 3.600 0.460 0.460 0.000   122 0.460
QANK38 27/08/2015 Call 3.610 0.070 0.070 0.000   0 0.070
QANK48 27/08/2015 Put 3.610 0.465 0.465 0.000   0 0.465
QANCT8 27/08/2015 Call 3.700 0.050 0.050 0.000   10,111 0.050
QANCU8 27/08/2015 Put 3.700 0.540 0.540 0.000   0 0.540
QANK28 27/08/2015 Call 3.710 0.050 0.050 0.000   0 0.050
QANK18 27/08/2015 Put 3.710 0.545 0.545 0.000   0 0.545
QANDQ8 27/08/2015 Call 3.800 0.035 0.035 0.000   222 0.035
QANDR8 27/08/2015 Put 3.800 0.625 0.625 0.000   0 0.625
QANJY8 27/08/2015 Call 3.810 0.035 0.035 0.000   0 0.035
QANJZ8 27/08/2015 Put 3.810 0.630 0.630 0.000   0 0.630
QANFJ8 27/08/2015 Call 3.900 0.025 0.025 0.000   0 0.025
QANFK8 27/08/2015 Put 3.900 0.715 0.715 0.000   0 0.715
QANKG8 27/08/2015 Call 3.910 0.025 0.025 0.000   0 0.025
QANKF8 27/08/2015 Put 3.910 0.720 0.720 0.000   0 0.720
QANGU8 27/08/2015 Call 4.000 0.020 0.020 0.000   40 0.020
QANGV8 27/08/2015 Put 4.000 0.805 0.805 0.000   0 0.805
QANKH8 27/08/2015 Call 4.010 0.015 0.015 0.000   0 0.015
QANKI8 27/08/2015 Put 4.010 0.810 0.810 0.000   0 0.810
QANIK8 27/08/2015 Call 4.100 0.010 0.010 0.000   0 0.010
QANIL8 27/08/2015 Put 4.100 0.900 0.900 0.000   1,850 0.900
QANKK8 27/08/2015 Call 4.110 0.010 0.010 0.000   0 0.010
QANKJ8 27/08/2015 Put 4.110 0.900 0.900 0.000   0 0.900
QANKZ8 27/08/2015 Call 4.200 0.009 0.009 0.000   0 0.009
QANL18 27/08/2015 Put 4.200 1.000 1.000 0.000   0 1.000
QANKX8 27/08/2015 Call 4.300 0.006 0.006 0.000   0 0.006
QANKY8 27/08/2015 Put 4.300 1.100 1.100 0.000   0 1.100
QANLS8 27/08/2015 Call 4.400 0.004 0.004 0.000   0 0.004
QANLT8 27/08/2015 Put 4.400 1.200 1.200 0.000   0 1.200
QANKY7 24/09/2015 Call 0.010 3.205 3.205 0.000   200 3.205
QANTQ9 24/09/2015 Call 0.600 2.605 2.605 0.000   0 2.605
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.505 2.505 0.000   0 2.505
QANRG9 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 2.410 2.410 0.000   0 2.410
QANPQ9 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANPL9 24/09/2015 Call 0.900 2.310 2.310 0.000   0 2.310
QANPM9 24/09/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANL67 24/09/2015 Call 0.950 2.260 2.260 0.000   0 2.260
QANL77 24/09/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANP79 24/09/2015 Call 1.000 2.210 2.210 0.000   0 2.210
QANP89 24/09/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANKZ7 24/09/2015 Call 1.050 2.160 2.160 0.000   0 2.160
QANL17 24/09/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANNR9 24/09/2015 Call 1.100 2.110 2.110 0.000   0 2.110
QANNS9 24/09/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANK87 24/09/2015 Call 1.150 2.060 2.060 0.000   0 2.060
QANK97 24/09/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANP29 24/09/2015 Call 1.200 2.010 2.010 0.000   0 2.010
QANP39 24/09/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANK67 24/09/2015 Call 1.250 1.960 1.960 0.000   0 1.960
QANK77 24/09/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANNP9 24/09/2015 Call 1.300 1.910 1.910 0.000   0 1.910
QANNQ9 24/09/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANKA7 24/09/2015 Call 1.350 1.860 1.860 0.000   200 1.860
QANKB7 24/09/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANNZ9 24/09/2015 Call 1.400 1.815 1.815 0.000   0 1.815
QANP19 24/09/2015 Put 1.400 0.000 0.000 0.000   0 0.000
QANK27 24/09/2015 Call 1.450 1.765 1.765 0.000   0 1.765
QANK37 24/09/2015 Put 1.450 0.000 0.000 0.000   0 0.000
QANNL9 24/09/2015 Call 1.500 1.715 1.715 0.000   0 1.715
QANNM9 24/09/2015 Put 1.500 0.000 0.000 0.000   0 0.000
QANKC7 24/09/2015 Call 1.550 1.670 1.670 0.000   0 1.670
QANKD7 24/09/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANNV9 24/09/2015 Call 1.600 1.620 1.620 0.000   0 1.620
QANNW9 24/09/2015 Put 1.600 0.000 0.000 0.000   0 0.000
QANK47 24/09/2015 Call 1.650 1.570 1.570 0.000   100 1.570
QANK57 24/09/2015 Put 1.650 0.001 0.001 0.000   0 0.001
QANNT9 24/09/2015 Call 1.700 1.525 1.525 0.000   100 1.525
QANNU9 24/09/2015 Put 1.700 0.001 0.001 0.000   0 0.001
QANKE7 24/09/2015 Call 1.750 1.475 1.475 0.000   100 1.475
QANKF7 24/09/2015 Put 1.750 0.001 0.001 0.000   0 0.001
QANNX9 24/09/2015 Call 1.800 1.425 1.425 0.000   0 1.425
QANNY9 24/09/2015 Put 1.800 0.002 0.002 0.000   0 0.002
QANLA7 24/09/2015 Call 1.850 1.375 1.375 0.000   0 1.375
QANLB7 24/09/2015 Put 1.850 0.002 0.002 0.000   0 0.002
QANNN9 24/09/2015 Call 1.900 1.325 1.325 0.000   100 1.325
QANNO9 24/09/2015 Put 1.900 0.003 0.003 0.000   429 0.003
QANLE7 24/09/2015 Call 1.950 1.280 1.280 0.000   0 1.280
QANLF7 24/09/2015 Put 1.950 0.004 0.004 0.000   0 0.004
QANJD7 24/09/2015 Call 2.000 1.230 1.230 0.000   0 1.230
QANJE7 24/09/2015 Put 2.000 0.005 0.005 0.000   1,025 0.005
QANMZ7 24/09/2015 Call 2.100 1.135 1.135 0.000   0 1.135
QANN17 24/09/2015 Put 2.100 0.009 0.009 0.000   882 0.009
QANNU7 24/09/2015 Call 2.200 1.040 1.040 0.000   0 1.040
QANNV7 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
QANPP7 24/09/2015 Call 2.300 0.945 0.945 0.000   0 0.945
QANPQ7 24/09/2015 Put 2.300 0.020 0.020 0.000   180 0.020
QANQ47 24/09/2015 Call 2.400 0.855 0.855 0.000   0 0.855
QANQ57 24/09/2015 Put 2.400 0.030 0.030 0.000   85 0.030
QANRN7 24/09/2015 Call 2.500 0.765 0.765 0.000   200 0.765
QANRO7 24/09/2015 Put 2.500 0.045 0.045 0.000   210 0.045
QANSS7 24/09/2015 Call 2.600 0.675 0.675 0.000   0 0.675
QANST7 24/09/2015 Put 2.600 0.060 0.060 0.000   1,583 0.060
QANSU7 24/09/2015 Call 2.700 0.595 0.595 0.000   70 0.595
QANSV7 24/09/2015 Put 2.700 0.080 0.080 0.000   93 0.080
QANTL7 24/09/2015 Call 2.800 0.515 0.515 0.000   200 0.515
QANTM7 24/09/2015 Put 2.800 0.100 0.100 0.000   425 0.100
QANV37 24/09/2015 Call 2.900 0.440 0.440 0.000   0 0.440
QANV47 24/09/2015 Put 2.900 0.130 0.130 0.000   90 0.130
QANUY7 24/09/2015 Call 3.000 0.370 0.370 0.000   130 0.370
QANUZ7 24/09/2015 Put 3.000 0.165 0.165 0.000   239 0.165
QANT57 24/09/2015 Call 3.010 0.365 0.365 0.000   600 0.365
QANT67 24/09/2015 Put 3.010 0.165 0.165 0.000   145 0.165
QANV17 24/09/2015 Call 3.100 0.310 0.310 0.000   0 0.310
QANV27 24/09/2015 Put 3.100 0.205 0.205 0.000   0 0.205
QANWT7 24/09/2015 Call 3.200 0.250 0.250 0.000   445 0.250
QANWU7 24/09/2015 Put 3.200 0.250 0.250 0.000   56 0.250
QANXC7 24/09/2015 Call 3.300 0.205 0.205 0.000   50 0.205
QANXD7 24/09/2015 Put 3.300 0.300 0.300 0.000   93 0.300
QANZ27 24/09/2015 Call 3.400 0.160 0.160 0.000   0 0.160
QANZ37 24/09/2015 Put 3.400 0.360 0.360 0.000   200 0.360
QANZM7 24/09/2015 Call 3.500 0.130 0.130 0.000   1,000 0.130
QANZN7 24/09/2015 Put 3.500 0.425 0.425 0.000   0 0.425
QANWD7 24/09/2015 Call 3.510 0.125 0.125 0.000   0 0.125
QANWE7 24/09/2015 Put 3.510 0.430 0.430 0.000   173 0.430
QANC38 24/09/2015 Call 3.600 0.100 0.100 0.000   24 0.100
QANC48 24/09/2015 Put 3.600 0.495 0.495 0.000   56 0.495
QANCV8 24/09/2015 Call 3.700 0.075 0.075 0.000   13,713 0.075
QANCW8 24/09/2015 Put 3.700 0.570 0.570 0.000   56 0.570
QANDS8 24/09/2015 Call 3.800 0.060 0.060 0.000   0 0.060
QANDT8 24/09/2015 Put 3.800 0.650 0.650 0.000   0 0.650
QANFL8 24/09/2015 Call 3.900 0.045 0.045 0.000   0 0.045
QANFM8 24/09/2015 Put 3.900 0.735 0.735 0.000   0 0.735
QANGW8 24/09/2015 Call 4.000 0.035 0.035 0.000   100 0.035
QANGX8 24/09/2015 Put 4.000 0.825 0.825 0.000   0 0.825
QANIM8 24/09/2015 Call 4.100 0.030 0.030 0.000   750 0.030
QANIN8 24/09/2015 Put 4.100 0.915 0.915 0.000   0 0.915
QANL28 24/09/2015 Call 4.200 0.020 0.020 0.000   0 0.020
QANL38 24/09/2015 Put 4.200 1.010 1.010 0.000   0 1.010
QANL48 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
QANL58 24/09/2015 Put 4.300 1.110 1.110 0.000   0 1.110
QANLU8 24/09/2015 Call 4.400 0.015 0.015 0.000   0 0.015
QANLW8 24/09/2015 Put 4.400 1.205 1.205 0.000   0 1.205
QANJP8 29/10/2015 Call 0.010 3.210 3.210 0.000   0 3.210
QANN88 29/10/2015 Call 2.400 0.870 0.870 0.000   0 0.870
QANN98 29/10/2015 Put 2.400 0.045 0.045 0.000   0 0.045
QANJS8 29/10/2015 Call 2.500 0.785 0.785 0.000   0 0.785
QANJT8 29/10/2015 Put 2.500 0.060 0.060 0.000   0 0.060
QANIU8 29/10/2015 Call 2.600 0.700 0.700 0.000   0 0.700
QANIX8 29/10/2015 Put 2.600 0.080 0.080 0.000   0 0.080
QANJD8 29/10/2015 Call 2.700 0.625 0.625 0.000   0 0.625
QANJE8 29/10/2015 Put 2.700 0.105 0.105 0.000   0 0.105
QANIS8 29/10/2015 Call 2.800 0.545 0.545 0.000   0 0.545
QANIT8 29/10/2015 Put 2.800 0.130 0.130 0.000   0 0.130
QANJJ8 29/10/2015 Call 2.900 0.475 0.475 0.000   0 0.475
QANJK8 29/10/2015 Put 2.900 0.160 0.160 0.000   0 0.160
QANJ58 29/10/2015 Call 3.000 0.410 0.410 0.000   0 0.410
QANJ68 29/10/2015 Put 3.000 0.195 0.195 0.000   30 0.195
QANJH8 29/10/2015 Call 3.100 0.355 0.355 0.000   0 0.355
QANJI8 29/10/2015 Put 3.100 0.240 0.240 0.000   0 0.240
QANJ78 29/10/2015 Call 3.200 0.300 0.300 0.000   0 0.300
QANJ88 29/10/2015 Put 3.200 0.285 0.285 0.000   0 0.285
QANJF8 29/10/2015 Call 3.300 0.255 0.255 0.000   0 0.255
QANJG8 29/10/2015 Put 3.300 0.335 0.335 0.000   0 0.335
QANIY8 29/10/2015 Call 3.400 0.210 0.210 0.000   100 0.210
QANIZ8 29/10/2015 Put 3.400 0.395 0.395 0.000   0 0.395
QANJB8 29/10/2015 Call 3.500 0.175 0.175 0.000   0 0.175
QANJC8 29/10/2015 Put 3.500 0.455 0.455 0.000   0 0.455
QANJ98 29/10/2015 Call 3.600 0.145 0.145 0.000   0 0.145
QANJA8 29/10/2015 Put 3.600 0.525 0.525 0.000   0 0.525
QANJN8 29/10/2015 Call 3.700 0.120 0.120 0.000   0 0.120
QANJO8 29/10/2015 Put 3.700 0.600 0.600 0.000   0 0.600
QANJ38 29/10/2015 Call 3.800 0.095 0.095 0.000   0 0.095
QANJ48 29/10/2015 Put 3.800 0.675 0.675 0.000   0 0.675
QANJL8 29/10/2015 Call 3.900 0.075 0.075 0.000   260 0.075
QANJM8 29/10/2015 Put 3.900 0.760 0.760 0.000   0 0.760
QANJ18 29/10/2015 Call 4.000 0.060 0.060 0.000   0 0.060
QANJ28 29/10/2015 Put 4.000 0.840 0.840 0.000   0 0.840
QANJQ8 29/10/2015 Call 4.100 0.050 0.050 0.000   0 0.050
QANJR8 29/10/2015 Put 4.100 0.930 0.930 0.000   0 0.930
QANL68 29/10/2015 Call 4.200 0.040 0.040 0.000   0 0.040
QANL78 29/10/2015 Put 4.200 1.020 1.020 0.000   0 1.020
QANL88 29/10/2015 Call 4.300 0.030 0.030 0.000   0 0.030
QANL98 29/10/2015 Put 4.300 1.115 1.115 0.000   0 1.115
QANLX8 29/10/2015 Call 4.400 0.025 0.025 0.000   0 0.025
QANLY8 29/10/2015 Put 4.400 1.210 1.210 0.000   0 1.210
QANN18 26/11/2015 Call 0.010 3.220 3.220 0.000   0 3.220
QANNK8 26/11/2015 Call 2.400 0.875 0.875 0.000   0 0.875
QANNL8 26/11/2015 Put 2.400 0.065 0.065 0.000   0 0.065
QANN68 26/11/2015 Call 2.500 0.790 0.790 0.000   0 0.790
QANN78 26/11/2015 Put 2.500 0.080 0.080 0.000   0 0.080
QANN48 26/11/2015 Call 2.600 0.710 0.710 0.000   0 0.710
QANN58 26/11/2015 Put 2.600 0.105 0.105 0.000   0 0.105
QANN28 26/11/2015 Call 2.700 0.640 0.640 0.000   0 0.640
QANN38 26/11/2015 Put 2.700 0.125 0.125 0.000   736 0.125
QANM48 26/11/2015 Call 2.800 0.570 0.570 0.000   0 0.570
QANM58 26/11/2015 Put 2.800 0.155 0.155 0.000   0 0.155
QANM68 26/11/2015 Call 2.900 0.505 0.505 0.000   0 0.505
QANM78 26/11/2015 Put 2.900 0.185 0.185 0.000   0 0.185
QANM88 26/11/2015 Call 3.000 0.445 0.445 0.000   0 0.445
QANM98 26/11/2015 Put 3.000 0.220 0.220 0.000   0 0.220
QANMA8 26/11/2015 Call 3.100 0.385 0.385 0.000   0 0.385
QANMB8 26/11/2015 Put 3.100 0.260 0.260 0.000   0 0.260
QANMC8 26/11/2015 Call 3.200 0.330 0.330 0.000   0 0.330
QANMD8 26/11/2015 Put 3.200 0.305 0.305 0.000   0 0.305
QANME8 26/11/2015 Call 3.300 0.285 0.285 0.000   0 0.285
QANMF8 26/11/2015 Put 3.300 0.360 0.360 0.000   0 0.360
QANMG8 26/11/2015 Call 3.400 0.240 0.240 0.000   0 0.240
QANMH8 26/11/2015 Put 3.400 0.415 0.415 0.000   0 0.415
QANMI8 26/11/2015 Call 3.500 0.205 0.205 0.000   0 0.205
QANMJ8 26/11/2015 Put 3.500 0.480 0.480 0.000   0 0.480
QANMK8 26/11/2015 Call 3.600 0.170 0.170 0.000   0 0.170
QANML8 26/11/2015 Put 3.600 0.545 0.545 0.000   0 0.545
QANMM8 26/11/2015 Call 3.700 0.145 0.145 0.000   0 0.145
QANMN8 26/11/2015 Put 3.700 0.620 0.620 0.000   0 0.620
QANMO8 26/11/2015 Call 3.800 0.120 0.120 0.000   0 0.120
QANMP8 26/11/2015 Put 3.800 0.695 0.695 0.000   0 0.695
QANMQ8 26/11/2015 Call 3.900 0.100 0.100 0.000   0 0.100
QANMR8 26/11/2015 Put 3.900 0.775 0.775 0.000   0 0.775
QANMS8 26/11/2015 Call 4.000 0.080 0.080 0.000   0 0.080
QANMT8 26/11/2015 Put 4.000 0.855 0.855 0.000   0 0.855
QANMW8 26/11/2015 Call 4.100 0.065 0.065 0.000   0 0.065
QANMX8 26/11/2015 Put 4.100 0.940 0.940 0.000   0 0.940
QANMY8 26/11/2015 Call 4.200 0.055 0.055 0.000   0 0.055
QANMZ8 26/11/2015 Put 4.200 1.025 1.025 0.000   0 1.025
QANQ98 26/11/2015 Call 4.410            
QANQA8 26/11/2015 Put 4.410            
QANW67 17/12/2015 Call 0.010 3.220 3.220 0.000   1,100 3.220
QANEL7 17/12/2015 Call 0.800 2.410 2.410 0.000   0 2.410
QANEM7 17/12/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANGO9 17/12/2015 Call 0.900 2.310 2.310 0.000   0 2.310
QANGP9 17/12/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANFP9 17/12/2015 Call 1.000 2.210 2.210 0.000   470 2.210
QANFQ9 17/12/2015 Put 1.000 0.000 0.000 0.000   250 0.000
QANDU7 17/12/2015 Call 1.100 2.110 2.110 0.000   0 2.110
QANDV7 17/12/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANE37 17/12/2015 Call 1.200 2.010 2.010 0.000   550 2.010
QANE47 17/12/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANS68 17/12/2015 Call 1.300 1.915 1.915 0.000   0 1.915
QANS78 17/12/2015 Put 1.300 0.001 0.001 0.000   7 0.001
QANE17 17/12/2015 Call 1.400 1.815 1.815 0.000   0 1.815
QANE27 17/12/2015 Put 1.400 0.001 0.001 0.000   0 0.001
QANDW7 17/12/2015 Call 1.500 1.715 1.715 0.000   1,080 1.715
QANDX7 17/12/2015 Put 1.500 0.003 0.003 0.000   0 0.003
QANE57 17/12/2015 Call 1.600 1.615 1.615 0.000   1,000 1.615
QANE67 17/12/2015 Put 1.600 0.005 0.005 0.000   1,120 0.005
QANDY7 17/12/2015 Call 1.700 1.520 1.520 0.000   0 1.520
QANDZ7 17/12/2015 Put 1.700 0.009 0.009 0.000   0 0.009
QANI87 17/12/2015 Call 1.800 1.420 1.420 0.000   0 1.420
QANI97 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.015
QANVL7 17/12/2015 Call 1.850 1.375 1.375 0.000   0 1.375
QANVM7 17/12/2015 Put 1.850 0.015 0.015 0.000   0 0.015
QANIO7 17/12/2015 Call 1.900 1.330 1.330 0.000   0 1.330
QANIP7 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.020
QANVJ7 17/12/2015 Call 1.950 1.280 1.280 0.000   0 1.280
QANVK7 17/12/2015 Put 1.950 0.025 0.025 0.000   0 0.025
QANJF7 17/12/2015 Call 2.000 1.235 1.235 0.000   0 1.235
QANJG7 17/12/2015 Put 2.000 0.030 0.030 0.000   500 0.030
QANFT7 17/12/2015 Call 2.010 1.230 1.230 0.000   0 1.230
QANFS7 17/12/2015 Put 2.010 0.030 0.030 0.000   0 0.030
QANVB7 17/12/2015 Call 2.100 1.150 1.150 0.000   0 1.150
QANVC7 17/12/2015 Put 2.100 0.040 0.040 0.000   0 0.040
QANN27 17/12/2015 Call 2.200 1.060 1.060 0.000   2 1.060
QANN37 17/12/2015 Put 2.200 0.050 0.050 0.000   717 0.050
QANVD7 17/12/2015 Call 2.300 0.980 0.980 0.000   0 0.980
QANVE7 17/12/2015 Put 2.300 0.060 0.060 0.000   1,160 0.060
QANNW7 17/12/2015 Call 2.400 0.895 0.895 0.000   30 0.895
QANNX7 17/12/2015 Put 2.400 0.080 0.080 0.000   230 0.080
QANVF7 17/12/2015 Call 2.500 0.815 0.815 0.000   0 0.815
QANVG7 17/12/2015 Put 2.500 0.095 0.095 0.000   45 0.095
QANRP7 17/12/2015 Call 2.600 0.740 0.740 0.000   0 0.740
QANRQ7 17/12/2015 Put 2.600 0.115 0.115 0.000   0 0.115
QANVH7 17/12/2015 Call 2.700 0.665 0.665 0.000   50 0.665
QANVI7 17/12/2015 Put 2.700 0.140 0.140 0.000   653 0.140
QANSW7 17/12/2015 Call 2.800 0.595 0.595 0.000   0 0.595
QANSX7 17/12/2015 Put 2.800 0.165 0.165 0.000   377 0.165
QANV97 17/12/2015 Call 2.900 0.530 0.530 0.000   0 0.530
QANVA7 17/12/2015 Put 2.900 0.200 0.200 0.000   287 0.200
QANTN7 17/12/2015 Call 3.000 0.470 0.470 0.000   17 0.470
QANTO7 17/12/2015 Put 3.000 0.235 0.235 0.225 100 1,104 0.235
QANW97 17/12/2015 Call 3.100 0.415 0.415 0.000   0 0.415
QANWA7 17/12/2015 Put 3.100 0.280 0.280 0.000   958 0.280
QANV57 17/12/2015 Call 3.200 0.360 0.360 0.000   0 0.360
QANV67 17/12/2015 Put 3.200 0.325 0.325 0.000   587 0.325
QANXF7 17/12/2015 Call 3.300 0.315 0.315 0.000   0 0.315
QANXG7 17/12/2015 Put 3.300 0.375 0.375 0.000   401 0.375
QANZ47 17/12/2015 Call 3.400 0.270 0.270 0.000   172 0.270
QANZ57 17/12/2015 Put 3.400 0.435 0.435 0.000   787 0.435
QANZO7 17/12/2015 Call 3.500 0.230 0.230 0.000   1,500 0.230
QANZP7 17/12/2015 Put 3.500 0.495 0.495 0.000   1,250 0.495
QANWG7 17/12/2015 Call 3.510 0.225 0.225 0.000   100 0.225
QANWF7 17/12/2015 Put 3.510 0.495 0.495 0.000   1,502 0.495
QANC58 17/12/2015 Call 3.600 0.195 0.195 0.000   0 0.195
QANC68 17/12/2015 Put 3.600 0.560 0.560 0.000   602 0.560
QANCX8 17/12/2015 Call 3.700 0.165 0.165 0.000   0 0.165
QANCY8 17/12/2015 Put 3.700 0.630 0.630 0.000   395 0.630
QANDU8 17/12/2015 Call 3.800 0.140 0.140 0.000   0 0.140
QANDV8 17/12/2015 Put 3.800 0.705 0.705 0.000   205 0.705
QANFN8 17/12/2015 Call 3.900 0.115 0.115 0.000   0 0.115
QANFO8 17/12/2015 Put 3.900 0.780 0.780 0.000   0 0.780
QANGY8 17/12/2015 Call 4.000 0.100 0.100 0.000   0 0.100
QANGZ8 17/12/2015 Put 4.000 0.865 0.865 0.000   0 0.865
QAND48 17/12/2015 Call 4.010 0.095 0.095 0.000   0 0.095
QAND58 17/12/2015 Put 4.010 0.860 0.860 0.000   1,071 0.860
QANIO8 17/12/2015 Call 4.100 0.080 0.080 0.000   0 0.080
QANIP8 17/12/2015 Put 4.100 0.950 0.950 0.000   75 0.950
QANLC8 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.070
QANLD8 17/12/2015 Put 4.200 1.035 1.035 0.000   0 1.035
QANLA8 17/12/2015 Call 4.300 0.055 0.055 0.000   0 0.055
QANLB8 17/12/2015 Put 4.300 1.125 1.125 0.000   0 1.125
QANLZ8 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.045
QANM18 17/12/2015 Put 4.400 1.220 1.220 0.000   0 1.220
QANJW8 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
QANJX8 17/12/2015 Put 4.500 1.315 1.315 0.000   0 1.315
QANJU8 17/12/2015 Call 4.510 0.035 0.035 0.000   0 0.035
QANJV8 17/12/2015 Put 4.510 1.300 1.300 0.000   1,136 1.300
QANEY8 23/03/2016 Call 0.010 3.245 3.245 0.000   0 3.245
QANL87 23/03/2016 Call 0.900 2.315 2.315 0.000   0 2.315
QANL97 23/03/2016 Put 0.900 0.000 0.000 0.000   0 0.000
QANKI7 23/03/2016 Call 1.000 2.215 2.215 0.000   0 2.215
QANKJ7 23/03/2016 Put 1.000 0.001 0.001 0.000   0 0.001
QANKQ7 23/03/2016 Call 1.100 2.120 2.120 0.000   0 2.120
QANKR7 23/03/2016 Put 1.100 0.002 0.002 0.000   0 0.002
QANKK7 23/03/2016 Call 1.200 2.020 2.020 0.000   0 2.020
QANKL7 23/03/2016 Put 1.200 0.003 0.003 0.000   0 0.003
QANKM7 23/03/2016 Call 1.300 1.920 1.920 0.000   0 1.920
QANKN7 23/03/2016 Put 1.300 0.005 0.005 0.000   0 0.005
QANKG7 23/03/2016 Call 1.400 1.825 1.825 0.000   0 1.825
QANKH7 23/03/2016 Put 1.400 0.009 0.009 0.000   0 0.009
QANKO7 23/03/2016 Call 1.500 1.725 1.725 0.000   0 1.725
QANKP7 23/03/2016 Put 1.500 0.015 0.015 0.000   0 0.015
QANKW7 23/03/2016 Call 1.600 1.630 1.630 0.000   0 1.630
QANKX7 23/03/2016 Put 1.600 0.020 0.020 0.000   0 0.020
QANKS7 23/03/2016 Call 1.700 1.535 1.535 0.000   0 1.535
QANKT7 23/03/2016 Put 1.700 0.025 0.025 0.000   56 0.025
QANKU7 23/03/2016 Call 1.800 1.445 1.445 0.000   0 1.445
QANKV7 23/03/2016 Put 1.800 0.030 0.030 0.000   0 0.030
QANLC7 23/03/2016 Call 1.900 1.350 1.350 0.000   0 1.350
QANLD7 23/03/2016 Put 1.900 0.040 0.040 0.000   0 0.040
QANLG7 23/03/2016 Call 2.000 1.265 1.265 0.000   0 1.265
QANLH7 23/03/2016 Put 2.000 0.050 0.050 0.000   0 0.050
QANN47 23/03/2016 Call 2.200 1.095 1.095 0.000   0 1.095
QANN57 23/03/2016 Put 2.200 0.080 0.080 0.000   0 0.080
QANE78 23/03/2016 Call 2.300 1.010 1.010 0.000   0 1.010
QANE88 23/03/2016 Put 2.300 0.100 0.100 0.000   0 0.100
QANNY7 23/03/2016 Call 2.400 0.935 0.935 0.000   0 0.935
QANNZ7 23/03/2016 Put 2.400 0.115 0.115 0.000   0 0.115
QANE98 23/03/2016 Call 2.500 0.860 0.860 0.000   0 0.860
QANEF8 23/03/2016 Put 2.500 0.140 0.140 0.000   0 0.140
QANRR7 23/03/2016 Call 2.600 0.785 0.785 0.000   0 0.785
QANRS7 23/03/2016 Put 2.600 0.165 0.165 0.000   0 0.165
QANE58 23/03/2016 Call 2.700 0.715 0.715 0.000   0 0.715
QANE68 23/03/2016 Put 2.700 0.200 0.200 0.000   0 0.200
QANSY7 23/03/2016 Call 2.800 0.650 0.650 0.000   0 0.650
QANSZ7 23/03/2016 Put 2.800 0.230 0.230 0.000   0 0.230
QANE38 23/03/2016 Call 2.900 0.590 0.590 0.000   0 0.590
QANE48 23/03/2016 Put 2.900 0.270 0.270 0.000   0 0.270
QANTP7 23/03/2016 Call 3.000 0.530 0.530 0.000   513 0.530
QANTQ7 23/03/2016 Put 3.000 0.310 0.310 0.000   130 0.310
QANE18 23/03/2016 Call 3.100 0.475 0.475 0.000   0 0.475
QANE28 23/03/2016 Put 3.100 0.355 0.355 0.000   0 0.355
QANV77 23/03/2016 Call 3.200 0.425 0.425 0.000   0 0.425
QANV87 23/03/2016 Put 3.200 0.405 0.405 0.000   0 0.405
QANDY8 23/03/2016 Call 3.300 0.380 0.380 0.000   0 0.380
QANDZ8 23/03/2016 Put 3.300 0.455 0.455 0.000   0 0.455
QANWV7 23/03/2016 Call 3.400 0.335 0.335 0.000   0 0.335
QANWW7 23/03/2016 Put 3.400 0.510 0.510 0.000   0 0.510
QANDW8 23/03/2016 Call 3.500 0.300 0.300 0.000   0 0.300
QANDX8 23/03/2016 Put 3.500 0.575 0.575 0.000   0 0.575
QANZ67 23/03/2016 Call 3.600 0.265 0.265 0.000   0 0.265
QANZ77 23/03/2016 Put 3.600 0.635 0.635 0.000   0 0.635
QANEZ8 23/03/2016 Call 3.700 0.235 0.235 0.000   0 0.235
QANF18 23/03/2016 Put 3.700 0.705 0.705 0.000   0 0.705
QANCF8 23/03/2016 Call 3.800 0.205 0.205 0.000   130 0.205
QANCG8 23/03/2016 Put 3.800 0.775 0.775 0.000   0 0.775
QANFP8 23/03/2016 Call 3.900 0.180 0.180 0.000   0 0.180
QANFQ8 23/03/2016 Put 3.900 0.850 0.850 0.000   0 0.850
QANI18 23/03/2016 Call 4.000 0.160 0.160 0.000   0 0.160
QANI28 23/03/2016 Put 4.000 0.930 0.930 0.000   0 0.930
QANIQ8 23/03/2016 Call 4.100 0.140 0.140 0.000   0 0.140
QANIR8 23/03/2016 Put 4.100 1.010 1.010 0.000   0 1.010
QANLG8 23/03/2016 Call 4.200 0.120 0.120 0.000   0 0.120
QANLH8 23/03/2016 Put 4.200 1.095 1.095 0.000   0 1.095
QANLE8 23/03/2016 Call 4.300 0.105 0.105 0.000   0 0.105
QANLF8 23/03/2016 Put 4.300 1.180 1.180 0.000   0 1.180
QANM28 23/03/2016 Call 4.400 0.095 0.095 0.000   0 0.095
QANM38 23/03/2016 Put 4.400 1.260 1.260 0.000   0 1.260
QANQC8 23/03/2016 Call 4.410            
QANQB8 23/03/2016 Put 4.410            
QANPV8 23/06/2016 Call 0.010 3.260 3.260 0.000   0 3.260
QANJH9 23/06/2016 Call 1.100 2.125 2.125 0.000   60 2.125
QANJI9 23/06/2016 Put 1.100 0.005 0.005 0.000   600 0.005
QANJ99 23/06/2016 Call 1.500 1.740 1.740 0.000   0 1.740
QANJA9 23/06/2016 Put 1.500 0.025 0.025 0.000   0 0.025
QANVX7 23/06/2016 Call 1.700 1.550 1.550 0.000   0 1.550
QANVY7 23/06/2016 Put 1.700 0.040 0.040 0.000   0 0.040
QANVP7 23/06/2016 Call 1.800 1.460 1.460 0.000   0 1.460
QANVQ7 23/06/2016 Put 1.800 0.050 0.050 0.000   0 0.050
QANVZ7 23/06/2016 Call 1.900 1.375 1.375 0.000   0 1.375
QANW17 23/06/2016 Put 1.900 0.065 0.065 0.000   0 0.065
QANVN7 23/06/2016 Call 2.000 1.290 1.290 0.000   0 1.290
QANVO7 23/06/2016 Put 2.000 0.080 0.080 0.000   0 0.080
QANVT7 23/06/2016 Call 2.200 1.125 1.125 0.000   0 1.125
QANVU7 23/06/2016 Put 2.200 0.110 0.110 0.000   0 0.110
QANVR7 23/06/2016 Call 2.400 0.975 0.975 0.000   0 0.975
QANVS7 23/06/2016 Put 2.400 0.155 0.155 0.000   0 0.155
QANNM8 23/06/2016 Call 2.500 0.905 0.905 0.000   0 0.905
QANNN8 23/06/2016 Put 2.500 0.180 0.180 0.000   0 0.180
QANW27 23/06/2016 Call 2.600 0.835 0.835 0.000   0 0.835
QANW37 23/06/2016 Put 2.600 0.210 0.210 0.000   0 0.210
QANNS8 23/06/2016 Call 2.700 0.770 0.770 0.000   0 0.770
QANNT8 23/06/2016 Put 2.700 0.240 0.240 0.000   0 0.240
QANW47 23/06/2016 Call 2.800 0.705 0.705 0.000   0 0.705
QANW57 23/06/2016 Put 2.800 0.280 0.280 0.000   0 0.280
QANNQ8 23/06/2016 Call 2.900 0.650 0.650 0.000   0 0.650
QANNR8 23/06/2016 Put 2.900 0.315 0.315 0.000   0 0.315
QANVV7 23/06/2016 Call 3.000 0.590 0.590 0.000   0 0.590
QANVW7 23/06/2016 Put 3.000 0.360 0.360 0.000   0 0.360
QANNU8 23/06/2016 Call 3.100 0.540 0.540 0.000   0 0.540
QANNV8 23/06/2016 Put 3.100 0.405 0.405 0.000   0 0.405
QANW77 23/06/2016 Call 3.200 0.490 0.490 0.000   200 0.490
QANW87 23/06/2016 Put 3.200 0.455 0.455 0.000   0 0.455
QANNO8 23/06/2016 Call 3.300 0.450 0.450 0.000   0 0.450
QANNP8 23/06/2016 Put 3.300 0.510 0.510 0.000   0 0.510
QANWX7 23/06/2016 Call 3.400 0.405 0.405 0.000   40 0.405
QANWY7 23/06/2016 Put 3.400 0.565 0.565 0.000   0 0.565
QANNY8 23/06/2016 Call 3.500 0.365 0.365 0.000   0 0.365
QANNZ8 23/06/2016 Put 3.500 0.625 0.625 0.000   0 0.625
QANZ87 23/06/2016 Call 3.600 0.335 0.335 0.000   0 0.335
QANZ97 23/06/2016 Put 3.600 0.690 0.690 0.000   0 0.690
QANP18 23/06/2016 Call 3.700 0.300 0.300 0.000   0 0.300
QANP28 23/06/2016 Put 3.700 0.755 0.755 0.000   0 0.755
QANCH8 23/06/2016 Call 3.800 0.270 0.270 0.000   0 0.270
QANCI8 23/06/2016 Put 3.800 0.825 0.825 0.000   0 0.825
QANNW8 23/06/2016 Call 3.900 0.245 0.245 0.000   0 0.245
QANNX8 23/06/2016 Put 3.900 0.895 0.895 0.000   0 0.895
QANF28 23/06/2016 Call 4.000 0.220 0.220 0.000   0 0.220
QANF38 23/06/2016 Put 4.000 0.970 0.970 0.000   0 0.970
QANI38 23/06/2016 Call 4.200 0.180 0.180 0.000   0 0.180
QANI48 23/06/2016 Put 4.200 1.125 1.125 0.000   0 1.125
QANLI8 23/06/2016 Call 4.400 0.145 0.145 0.000   0 0.145
QANLJ8 23/06/2016 Put 4.400 1.295 1.295 0.000   0 1.295
QANEM8 29/09/2016 Call 2.200 1.155 1.155 0.000   0 1.155
QANEN8 29/09/2016 Put 2.200 0.145 0.145 0.000   0 0.145
QANEK8 29/09/2016 Call 2.400 1.010 1.010 0.000   0 1.010
QANEL8 29/09/2016 Put 2.400 0.200 0.200 0.000   0 0.200
QANEQ8 29/09/2016 Call 2.600 0.880 0.880 0.000   0 0.880
QANER8 29/09/2016 Put 2.600 0.270 0.270 0.000   0 0.270
QANEW8 29/09/2016 Call 2.800 0.760 0.760 0.000   0 0.760
QANEX8 29/09/2016 Put 2.800 0.350 0.350 0.000   0 0.350
QANEI8 29/09/2016 Call 3.000 0.655 0.655 0.000   0 0.655
QANEJ8 29/09/2016 Put 3.000 0.440 0.440 0.000   0 0.440
QANEU8 29/09/2016 Call 3.200 0.555 0.555 0.000   30 0.555
QANEV8 29/09/2016 Put 3.200 0.540 0.540 0.000   0 0.540
QANEO8 29/09/2016 Call 3.400 0.475 0.475 0.000   0 0.475
QANEP8 29/09/2016 Put 3.400 0.655 0.655 0.000   0 0.655
QANES8 29/09/2016 Call 3.600 0.405 0.405 0.000   17 0.405
QANET8 29/09/2016 Put 3.600 0.780 0.780 0.000   0 0.780
QANEG8 29/09/2016 Call 3.800 0.340 0.340 0.000   0 0.340
QANEH8 29/09/2016 Put 3.800 0.910 0.910 0.000   0 0.910
QANF48 29/09/2016 Call 4.000 0.290 0.290 0.000   0 0.290
QANF58 29/09/2016 Put 4.000 1.055 1.055 0.000   0 1.055
QANI58 29/09/2016 Call 4.200 0.245 0.245 0.000   0 0.245
QANI68 29/09/2016 Put 4.200 1.205 1.205 0.000   0 1.205
QANLK8 29/09/2016 Call 4.400 0.205 0.205 0.000   0 0.205
QANLL8 29/09/2016 Put 4.400 1.365 1.365 0.000   0 1.365
QANV49 22/12/2016 Call 1.000 2.230 2.230 0.000   88 2.230
QANV59 22/12/2016 Put 1.000 0.005 0.005 0.000   0 0.005
QANVE9 22/12/2016 Call 1.100 2.135 2.135 0.000   50 2.135
QANVF9 22/12/2016 Put 1.100 0.008 0.008 0.000   0 0.008
QANV69 22/12/2016 Call 1.200 2.040 2.040 0.000   100 2.040
QANV79 22/12/2016 Put 1.200 0.015 0.015 0.000   0 0.015
QANVA9 22/12/2016 Call 1.400 1.850 1.850 0.000   80 1.850
QANVB9 22/12/2016 Put 1.400 0.030 0.030 0.000   0 0.030
QANVK9 22/12/2016 Call 1.500 1.755 1.755 0.000   136 1.755
QANVL9 22/12/2016 Put 1.500 0.040 0.040 0.000   0 0.040
QANPL8 22/12/2016 Call 2.400 1.030 1.030 0.000   0 1.030
QANPM8 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.260
QANPP8 22/12/2016 Call 2.600 0.905 0.905 0.000   0 0.905
QANPQ8 22/12/2016 Put 2.600 0.335 0.335 0.000   0 0.335
QANPN8 22/12/2016 Call 2.800 0.790 0.790 0.000   0 0.790
QANPO8 22/12/2016 Put 2.800 0.430 0.430 0.000   0 0.430
QANPT8 22/12/2016 Call 3.000 0.685 0.685 0.000   0 0.685
QANPU8 22/12/2016 Put 3.000 0.530 0.530 0.000   0 0.530
QANPR8 22/12/2016 Call 3.200 0.590 0.590 0.000   0 0.590
QANPS8 22/12/2016 Put 3.200 0.640 0.640 0.000   0 0.640
QANP38 22/12/2016 Call 3.400 0.510 0.510 0.000   500 0.510
QANP48 22/12/2016 Put 3.400 0.765 0.765 0.000   0 0.765
QANP98 22/12/2016 Call 3.600 0.435 0.435 0.000   0 0.435
QANPK8 22/12/2016 Put 3.600 0.890 0.890 0.000   0 0.890
QANP78 22/12/2016 Call 3.800 0.370 0.370 0.000   0 0.370
QANP88 22/12/2016 Put 3.800 1.030 1.030 0.000   0 1.030
QANP58 22/12/2016 Call 4.000 0.320 0.320 0.000   0 0.320
QANP68 22/12/2016 Put 4.000 1.170 1.170 0.000   0 1.170

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.