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 * 2.820 Up 0.050 2.810 2.820 2.850 2.905 2.790 18,074,735 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANCU9 28/07/2016 Call 0.010 2.835 2.835 2.825 700 0 2.835
QANLF9 28/07/2016 Call 0.110 2.710 2.710 0.000   0 2.710
QANLG9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
QANS39 28/07/2016 Call 1.950 0.880 0.880 0.000   0 0.880
QANS49 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
QANRQ9 28/07/2016 Call 2.000 0.830 0.830 0.000   0 0.830
QANRR9 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
QANR59 28/07/2016 Call 2.100 0.730 0.730 0.000   0 0.730
QANR69 28/07/2016 Put 2.100 0.001 0.001 0.000   0 0.001
QANNX9 28/07/2016 Call 2.200 0.635 0.635 0.000   0 0.635
QANNY9 28/07/2016 Put 2.200 0.004 0.004 0.000   0 0.004
QANMW9 28/07/2016 Call 2.300 0.545 0.545 0.000   0 0.545
QANMX9 28/07/2016 Put 2.300 0.008 0.008 0.000   0 0.008
QANLJ9 28/07/2016 Call 2.400 0.450 0.450 0.000   0 0.450
QANLK9 28/07/2016 Put 2.400 0.015 0.015 0.000   0 0.015
QANJW9 28/07/2016 Call 2.500 0.365 0.365 0.000   0 0.365
QANJX9 28/07/2016 Put 2.500 0.030 0.030 0.035 445 0 0.030
QANJU9 28/07/2016 Call 2.600 0.280 0.280 0.000   0 0.280
QANJV9 28/07/2016 Put 2.600 0.055 0.055 0.060 2,200 0 0.055
QANJ89 28/07/2016 Call 2.700 0.210 0.210 0.205 400 0 0.210
QANJB9 28/07/2016 Put 2.700 0.085 0.085 0.090 100 0 0.085
QANIV9 28/07/2016 Call 2.800 0.155 0.155 0.000   0 0.155
QANIW9 28/07/2016 Put 2.800 0.130 0.130 0.000 1,500 0 0.130
QANI29 28/07/2016 Call 2.900 0.105 0.105 0.000 750 0 0.105
QANI39 28/07/2016 Put 2.900 0.180 0.180 0.000   0 0.180
QANEN9 28/07/2016 Call 3.000 0.070 0.070 0.000 1,050 0 0.070
QANEO9 28/07/2016 Put 3.000 0.250 0.250 0.000   0 0.250
QANNQ9 28/07/2016 Call 3.010 0.070 0.070 0.000   0 0.070
QANNP9 28/07/2016 Put 3.010 0.255 0.255 0.000   0 0.255
QANBW9 28/07/2016 Call 3.100 0.045 0.045 0.000 300 0 0.045
QANBX9 28/07/2016 Put 3.100 0.325 0.325 0.000   0 0.325
QANCI9 28/07/2016 Call 3.200 0.030 0.030 0.025 100 0 0.030
QANCJ9 28/07/2016 Put 3.200 0.405 0.405 0.000   0 0.405
QANBU9 28/07/2016 Call 3.300 0.020 0.020 0.015 193 0 0.020
QANBV9 28/07/2016 Put 3.300 0.495 0.495 0.000   0 0.495
QANCG9 28/07/2016 Call 3.400 0.010 0.010 0.000   0 0.010
QANCH9 28/07/2016 Put 3.400 0.590 0.590 0.000   0 0.590
QANIQ9 28/07/2016 Call 3.410 0.010 0.010 0.000   0 0.010
QANIP9 28/07/2016 Put 3.410 0.600 0.600 0.000   0 0.600
QANBY9 28/07/2016 Call 3.500 0.006 0.006 0.000   0 0.006
QANBZ9 28/07/2016 Put 3.500 0.685 0.685 0.000   0 0.685
QANCK9 28/07/2016 Call 3.600 0.004 0.004 0.000   0 0.004
QANCL9 28/07/2016 Put 3.600 0.785 0.785 0.000   0 0.785
QANNS9 28/07/2016 Call 3.610 0.003 0.003 0.000   0 0.003
QANNR9 28/07/2016 Put 3.610 0.790 0.790 0.000   0 0.790
QANC19 28/07/2016 Call 3.700 0.002 0.002 0.000   0 0.002
QANC29 28/07/2016 Put 3.700 0.880 0.880 0.000   0 0.880
QANNT9 28/07/2016 Call 3.710 0.002 0.002 0.000   0 0.002
QANNU9 28/07/2016 Put 3.710 0.890 0.890 0.000   0 0.890
QANCM9 28/07/2016 Call 3.800 0.001 0.001 0.000   0 0.001
QANCN9 28/07/2016 Put 3.800 0.980 0.980 0.000   0 0.980
QANNW9 28/07/2016 Call 3.810 0.001 0.001 0.000   0 0.001
QANNV9 28/07/2016 Put 3.810 0.985 0.985 0.000   0 0.985
QANC39 28/07/2016 Call 3.900 0.001 0.001 0.000   0 0.001
QANC49 28/07/2016 Put 3.900 1.080 1.080 0.000   0 1.080
QANCQ9 28/07/2016 Call 4.000 0.000 0.000 0.000   0 0.000
QANCR9 28/07/2016 Put 4.000 1.180 1.180 0.000   0 1.180
QANC59 28/07/2016 Call 4.100 0.000 0.000 0.000   0 0.000
QANC69 28/07/2016 Put 4.100 1.280 1.280 0.000   0 1.280
QANCO9 28/07/2016 Call 4.200 0.000 0.000 0.000   0 0.000
QANCP9 28/07/2016 Put 4.200 1.380 1.380 0.000   0 1.380
QANC79 28/07/2016 Call 4.300 0.000 0.000 0.000   0 0.000
QANC89 28/07/2016 Put 4.300 1.480 1.480 0.000   0 1.480
QANCS9 28/07/2016 Call 4.400 0.000 0.000 0.000   0 0.000
QANCT9 28/07/2016 Put 4.400 1.580 1.580 0.000   0 1.580
QANC99 28/07/2016 Call 4.500 0.000 0.000 0.000   0 0.000
QANCF9 28/07/2016 Put 4.500 1.680 1.680 0.000   0 1.680
QANCV9 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANCW9 28/07/2016 Put 4.600 1.780 1.780 0.000   0 1.780
QANCX9 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANCY9 28/07/2016 Put 4.700 1.880 1.880 0.000   0 1.880
QANEZ9 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF19 28/07/2016 Put 4.800 1.980 1.980 0.000   0 1.980
QANGR9 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGS9 28/07/2016 Put 4.900 2.080 2.080 0.000   0 2.080
QANE59 25/08/2016 Call 0.010 2.820 2.820 0.000   0 2.820
QANS59 25/08/2016 Call 1.950 0.885 0.885 0.000   0 0.885
QANS69 25/08/2016 Put 1.950 0.005 0.005 0.000   0 0.005
QANRS9 25/08/2016 Call 2.000 0.835 0.835 0.000   0 0.835
QANRT9 25/08/2016 Put 2.000 0.007 0.007 0.000   0 0.007
QANR79 25/08/2016 Call 2.100 0.745 0.745 0.000   0 0.745
QANR89 25/08/2016 Put 2.100 0.010 0.010 0.000   0 0.010
QANNZ9 25/08/2016 Call 2.200 0.655 0.655 0.000   0 0.655
QANP19 25/08/2016 Put 2.200 0.020 0.020 0.000   0 0.020
QANMY9 25/08/2016 Call 2.300 0.565 0.565 0.000   0 0.565
QANMZ9 25/08/2016 Put 2.300 0.035 0.035 0.000   0 0.035
QANLL9 25/08/2016 Call 2.400 0.480 0.480 0.000   0 0.480
QANLM9 25/08/2016 Put 2.400 0.050 0.050 0.000   0 0.050
QANJY9 25/08/2016 Call 2.500 0.400 0.400 0.000   0 0.400
QANJZ9 25/08/2016 Put 2.500 0.075 0.075 0.000   0 0.075
QANK19 25/08/2016 Call 2.600 0.330 0.330 0.000   0 0.330
QANK29 25/08/2016 Put 2.600 0.105 0.105 0.000   0 0.105
QANJC9 25/08/2016 Call 2.700 0.265 0.265 0.000   0 0.265
QANJD9 25/08/2016 Put 2.700 0.140 0.140 0.120 500 0 0.140
QANIX9 25/08/2016 Call 2.800 0.210 0.210 0.000   0 0.210
QANIY9 25/08/2016 Put 2.800 0.180 0.180 0.000   0 0.180
QANPN9 25/08/2016 Call 2.810 0.205 0.205 0.000   0 0.205
QANPM9 25/08/2016 Put 2.810 0.185 0.185 0.000   0 0.185
QANI49 25/08/2016 Call 2.900 0.160 0.160 0.000   0 0.160
QANI59 25/08/2016 Put 2.900 0.235 0.235 0.000   0 0.235
QANPO9 25/08/2016 Call 2.910 0.160 0.160 0.000   0 0.160
QANPP9 25/08/2016 Put 2.910 0.240 0.240 0.000   0 0.240
QANEP9 25/08/2016 Call 3.000 0.125 0.125 0.125 400 0 0.125
QANEQ9 25/08/2016 Put 3.000 0.295 0.295 0.000   0 0.295
QANPR9 25/08/2016 Call 3.010 0.120 0.120 0.000   0 0.120
QANPQ9 25/08/2016 Put 3.010 0.300 0.300 0.000   0 0.300
QANEL9 25/08/2016 Call 3.100 0.090 0.090 0.000   0 0.090
QANEM9 25/08/2016 Put 3.100 0.360 0.360 0.330 20 0 0.360
QANPS9 25/08/2016 Call 3.110 0.090 0.090 0.000   0 0.090
QANPT9 25/08/2016 Put 3.110 0.370 0.370 0.000   0 0.370
QANDQ9 25/08/2016 Call 3.200 0.065 0.065 0.070 50 0 0.065
QANDR9 25/08/2016 Put 3.200 0.440 0.440 0.000   0 0.440
QANPV9 25/08/2016 Call 3.210 0.065 0.065 0.000   0 0.065
QANPU9 25/08/2016 Put 3.210 0.445 0.445 0.000   0 0.445
QANCZ9 25/08/2016 Call 3.300 0.050 0.050 0.000   0 0.050
QAND19 25/08/2016 Put 3.300 0.520 0.520 0.000   0 0.520
QANDO9 25/08/2016 Call 3.400 0.035 0.035 0.000   0 0.035
QANDP9 25/08/2016 Put 3.400 0.605 0.605 0.000   0 0.605
QAND49 25/08/2016 Call 3.500 0.025 0.025 0.000   0 0.025
QAND59 25/08/2016 Put 3.500 0.695 0.695 0.000   0 0.695
QANE39 25/08/2016 Call 3.600 0.015 0.015 0.000   0 0.015
QANE49 25/08/2016 Put 3.600 0.790 0.790 0.000   0 0.790
QAND69 25/08/2016 Call 3.700 0.010 0.010 0.000   0 0.010
QAND79 25/08/2016 Put 3.700 0.885 0.885 0.000   0 0.885
QANE19 25/08/2016 Call 3.800 0.008 0.008 0.000   0 0.008
QANE29 25/08/2016 Put 3.800 0.980 0.980 0.000   0 0.980
QANDM9 25/08/2016 Call 3.900 0.006 0.006 0.000   0 0.006
QANDN9 25/08/2016 Put 3.900 1.080 1.080 0.000   0 1.080
QANDS9 25/08/2016 Call 4.000 0.004 0.004 0.000   0 0.004
QANDT9 25/08/2016 Put 4.000 1.180 1.180 0.000   0 1.180
QAND89 25/08/2016 Call 4.100 0.003 0.003 0.000   0 0.003
QAND99 25/08/2016 Put 4.100 1.280 1.280 0.000   0 1.280
QANDU9 25/08/2016 Call 4.200 0.002 0.002 0.000   0 0.002
QANDV9 25/08/2016 Put 4.200 1.380 1.380 0.000   0 1.380
QANDK9 25/08/2016 Call 4.300 0.001 0.001 0.000   0 0.001
QANDL9 25/08/2016 Put 4.300 1.480 1.480 0.000   0 1.480
QANDW9 25/08/2016 Call 4.400 0.001 0.001 0.000   0 0.001
QANDX9 25/08/2016 Put 4.400 1.580 1.580 0.000   0 1.580
QAND29 25/08/2016 Call 4.500 0.001 0.001 0.000   0 0.001
QAND39 25/08/2016 Put 4.500 1.680 1.680 0.000   0 1.680
QANDY9 25/08/2016 Call 4.600 0.000 0.000 0.000   0 0.000
QANDZ9 25/08/2016 Put 4.600 1.780 1.780 0.000   0 1.780
QANEX9 25/08/2016 Call 4.700 0.000 0.000 0.000   0 0.000
QANEY9 25/08/2016 Put 4.700 1.880 1.880 0.000   0 1.880
QANF29 25/08/2016 Call 4.800 0.000 0.000 0.000   0 0.000
QANF39 25/08/2016 Put 4.800 1.980 1.980 0.000   0 1.980
QANGT9 25/08/2016 Call 4.900 0.000 0.000 0.000   0 0.000
QANGU9 25/08/2016 Put 4.900 2.080 2.080 0.000   0 2.080
QANVR8 29/09/2016 Call 0.010 2.825 2.825 0.000   0 2.825
QANS79 29/09/2016 Call 1.950 0.900 0.900 0.000   0 0.900
QANS89 29/09/2016 Put 1.950 0.015 0.015 0.000   0 0.015
QANR99 29/09/2016 Call 2.000 0.855 0.855 0.000   0 0.855
QANRF9 29/09/2016 Put 2.000 0.015 0.015 0.000   0 0.015
QANPY9 29/09/2016 Call 2.100 0.765 0.765 0.000   0 0.765
QANPZ9 29/09/2016 Put 2.100 0.030 0.030 0.000   0 0.030
QANEM8 29/09/2016 Call 2.200 0.675 0.675 0.000   0 0.675
QANEN8 29/09/2016 Put 2.200 0.040 0.040 0.000   0 0.040
QANN19 29/09/2016 Call 2.310 0.585 0.585 0.000   0 0.585
QANN29 29/09/2016 Put 2.310 0.060 0.060 0.000   0 0.060
QANEK8 29/09/2016 Call 2.410 0.505 0.505 0.000   0 0.505
QANEL8 29/09/2016 Put 2.410 0.085 0.085 0.000   0 0.085
QANK39 29/09/2016 Call 2.510 0.430 0.430 0.000   0 0.430
QANK49 29/09/2016 Put 2.510 0.115 0.115 0.120 738 0 0.115
QANEQ8 29/09/2016 Call 2.610 0.360 0.360 0.000   0 0.360
QANER8 29/09/2016 Put 2.610 0.150 0.150 0.000   0 0.150
QANJE9 29/09/2016 Call 2.710 0.300 0.300 0.000   0 0.300
QANJF9 29/09/2016 Put 2.710 0.190 0.190 0.000   0 0.190
QANEW8 29/09/2016 Call 2.810 0.245 0.245 0.000   0 0.245
QANEX8 29/09/2016 Put 2.810 0.235 0.235 0.000   0 0.235
QANVW8 29/09/2016 Call 2.910 0.195 0.195 0.225 50 0 0.195
QANVX8 29/09/2016 Put 2.910 0.285 0.285 0.000   0 0.285
QANEI8 29/09/2016 Call 3.010 0.155 0.155 0.000   0 0.155
QANEJ8 29/09/2016 Put 3.010 0.345 0.345 0.310 100 0 0.345
QANUY8 29/09/2016 Call 3.110 0.120 0.120 0.000   0 0.120
QANUZ8 29/09/2016 Put 3.110 0.410 0.410 0.000   0 0.410
QANEU8 29/09/2016 Call 3.210 0.095 0.095 0.000   0 0.095
QANEV8 29/09/2016 Put 3.210 0.480 0.480 0.000   0 0.480
QANV78 29/09/2016 Call 3.310 0.070 0.070 0.000   0 0.070
QANV88 29/09/2016 Put 3.310 0.555 0.555 0.000   0 0.555
QANEO8 29/09/2016 Call 3.410 0.055 0.055 0.000   0 0.055
QANEP8 29/09/2016 Put 3.410 0.640 0.640 0.000   0 0.640
QANV38 29/09/2016 Call 3.510 0.040 0.040 0.000   0 0.040
QANV48 29/09/2016 Put 3.510 0.725 0.725 0.000   0 0.725
QANES8 29/09/2016 Call 3.610 0.030 0.030 0.000   0 0.030
QANET8 29/09/2016 Put 3.610 0.815 0.815 0.000   0 0.815
QANV58 29/09/2016 Call 3.710 0.020 0.020 0.000   0 0.020
QANV68 29/09/2016 Put 3.710 0.910 0.910 0.000   0 0.910
QANEG8 29/09/2016 Call 3.810 0.015 0.015 0.000   0 0.015
QANEH8 29/09/2016 Put 3.810 1.005 1.005 0.000   0 1.005
QANV18 29/09/2016 Call 3.910 0.010 0.010 0.000   0 0.010
QANV28 29/09/2016 Put 3.910 1.100 1.100 0.000   0 1.100
QANF48 29/09/2016 Call 4.010 0.009 0.009 0.000   0 0.009
QANF58 29/09/2016 Put 4.010 1.200 1.200 0.000   0 1.200
QANUU8 29/09/2016 Call 4.110 0.006 0.006 0.000   0 0.006
QANUV8 29/09/2016 Put 4.110 1.295 1.295 0.000   0 1.295
QANI58 29/09/2016 Call 4.210 0.005 0.005 0.000   0 0.005
QANI68 29/09/2016 Put 4.210 1.395 1.395 0.000   0 1.395
QANUW8 29/09/2016 Call 4.310 0.003 0.003 0.000   0 0.003
QANUX8 29/09/2016 Put 4.310 1.495 1.495 0.000   0 1.495
QANLK8 29/09/2016 Call 4.410 0.002 0.002 0.000   0 0.002
QANLL8 29/09/2016 Put 4.410 1.595 1.595 0.000   0 1.595
QANUS8 29/09/2016 Call 4.510 0.002 0.002 0.000   0 0.002
QANUT8 29/09/2016 Put 4.510 1.695 1.695 0.000   0 1.695
QANR48 29/09/2016 Call 4.610 0.001 0.001 0.000   0 0.001
QANR58 29/09/2016 Put 4.610 1.795 1.795 0.000   0 1.795
QANWF8 29/09/2016 Call 4.710 0.001 0.001 0.000   0 0.001
QANWG8 29/09/2016 Put 4.710 1.895 1.895 0.000   0 1.895
QANBL9 29/09/2016 Call 4.810 0.001 0.001 0.000   0 0.001
QANBM9 29/09/2016 Put 4.810 1.995 1.995 0.000   0 1.995
QANGV9 29/09/2016 Call 4.910 0.000 0.000 0.000   0 0.000
QANGW9 29/09/2016 Put 4.910 2.090 2.090 0.000   0 2.090
QANLA9 27/10/2016 Call 0.010 2.830 2.830 0.000   0 2.830
QANS99 27/10/2016 Call 1.950 0.910 0.910 0.000   0 0.910
QANSA9 27/10/2016 Put 1.950 0.035 0.035 0.000   0 0.035
QANRU9 27/10/2016 Call 2.000 0.865 0.865 0.000   0 0.865
QANRV9 27/10/2016 Put 2.000 0.035 0.035 0.000   0 0.035
QANRG9 27/10/2016 Call 2.100 0.775 0.775 0.000   0 0.775
QANRH9 27/10/2016 Put 2.100 0.045 0.045 0.000   0 0.045
QANP29 27/10/2016 Call 2.200 0.690 0.690 0.000   0 0.690
QANP39 27/10/2016 Put 2.200 0.055 0.055 0.000   0 0.055
QANN39 27/10/2016 Call 2.300 0.610 0.610 0.000   0 0.610
QANN49 27/10/2016 Put 2.300 0.075 0.075 0.000   0 0.075
QANLN9 27/10/2016 Call 2.400 0.530 0.530 0.000   0 0.530
QANLO9 27/10/2016 Put 2.400 0.100 0.100 0.000   0 0.100
QANLB9 27/10/2016 Call 2.500 0.460 0.460 0.000   0 0.460
QANLC9 27/10/2016 Put 2.500 0.130 0.130 0.000   0 0.130
QANKV9 27/10/2016 Call 2.600 0.390 0.390 0.000   0 0.390
QANKW9 27/10/2016 Put 2.600 0.165 0.165 0.000   0 0.165
QANKL9 27/10/2016 Call 2.700 0.330 0.330 0.000   0 0.330
QANKM9 27/10/2016 Put 2.700 0.205 0.205 0.000   0 0.205
QANL69 27/10/2016 Call 2.800 0.275 0.275 0.000   0 0.275
QANL79 27/10/2016 Put 2.800 0.250 0.250 0.000   0 0.250
QANKF9 27/10/2016 Call 2.900 0.230 0.230 0.000   0 0.230
QANKG9 27/10/2016 Put 2.900 0.305 0.305 0.000   0 0.305
QANS29 27/10/2016 Call 2.910 0.225 0.225 0.000   0 0.225
QANS19 27/10/2016 Put 2.910 0.310 0.310 0.000   0 0.310
QANKX9 27/10/2016 Call 3.000 0.185 0.185 0.000   0 0.185
QANKY9 27/10/2016 Put 3.000 0.365 0.365 0.000   0 0.365
QANRY9 27/10/2016 Call 3.010 0.180 0.180 0.000   0 0.180
QANRZ9 27/10/2016 Put 3.010 0.365 0.365 0.000   0 0.365
QANKH9 27/10/2016 Call 3.100 0.150 0.150 0.000   0 0.150
QANKI9 27/10/2016 Put 3.100 0.425 0.425 0.000   0 0.425
QANKT9 27/10/2016 Call 3.200 0.120 0.120 0.000   0 0.120
QANKU9 27/10/2016 Put 3.200 0.495 0.495 0.000   0 0.495
QANKJ9 27/10/2016 Call 3.300 0.095 0.095 0.000   0 0.095
QANKK9 27/10/2016 Put 3.300 0.565 0.565 0.000   0 0.565
QANKZ9 27/10/2016 Call 3.400 0.075 0.075 0.000   0 0.075
QANL19 27/10/2016 Put 3.400 0.645 0.645 0.000   0 0.645
QANKN9 27/10/2016 Call 3.500 0.055 0.055 0.000   0 0.055
QANKO9 27/10/2016 Put 3.500 0.725 0.725 0.000   0 0.725
QANL89 27/10/2016 Call 3.600 0.045 0.045 0.000   0 0.045
QANL99 27/10/2016 Put 3.600 0.815 0.815 0.000   0 0.815
QANKR9 27/10/2016 Call 3.700 0.035 0.035 0.000   0 0.035
QANKS9 27/10/2016 Put 3.700 0.905 0.905 0.000   0 0.905
QANL29 27/10/2016 Call 3.800 0.025 0.025 0.000   0 0.025
QANL39 27/10/2016 Put 3.800 0.995 0.995 0.000   0 0.995
QANKP9 27/10/2016 Call 3.900 0.020 0.020 0.000   0 0.020
QANKQ9 27/10/2016 Put 3.900 1.085 1.085 0.000   0 1.085
QANL49 27/10/2016 Call 4.000 0.015 0.015 0.000   0 0.015
QANL59 27/10/2016 Put 4.000 1.185 1.185 0.000   0 1.185
QANLD9 27/10/2016 Call 4.100 0.010 0.010 0.000   0 0.010
QANLE9 27/10/2016 Put 4.100 1.285 1.285 0.000   0 1.285
QANMV9 24/11/2016 Call 0.010 2.835 2.835 0.000   0 2.835
QANSB9 24/11/2016 Call 1.950 0.915 0.915 0.000   0 0.915
QANSC9 24/11/2016 Put 1.950 0.035 0.035 0.000   0 0.035
QANRW9 24/11/2016 Call 2.000 0.870 0.870 0.000   0 0.870
QANRX9 24/11/2016 Put 2.000 0.040 0.040 0.000   0 0.040
QANRI9 24/11/2016 Call 2.100 0.785 0.785 0.000   0 0.785
QANRJ9 24/11/2016 Put 2.100 0.050 0.050 0.000   0 0.050
QANP49 24/11/2016 Call 2.200 0.705 0.705 0.000   0 0.705
QANP59 24/11/2016 Put 2.200 0.065 0.065 0.000   0 0.065
QANN59 24/11/2016 Call 2.300 0.625 0.625 0.000   0 0.625
QANN69 24/11/2016 Put 2.300 0.085 0.085 0.000   0 0.085
QANMJ9 24/11/2016 Call 2.400 0.550 0.550 0.000   0 0.550
QANMK9 24/11/2016 Put 2.400 0.110 0.110 0.000   0 0.110
QANMD9 24/11/2016 Call 2.500 0.485 0.485 0.000   0 0.485
QANME9 24/11/2016 Put 2.500 0.145 0.145 0.000   0 0.145
QANMF9 24/11/2016 Call 2.600 0.420 0.420 0.000   0 0.420
QANMG9 24/11/2016 Put 2.600 0.180 0.180 0.000   0 0.180
QANMB9 24/11/2016 Call 2.700 0.365 0.365 0.000   0 0.365
QANMC9 24/11/2016 Put 2.700 0.220 0.220 0.000   0 0.220
QANMH9 24/11/2016 Call 2.800 0.310 0.310 0.000   0 0.310
QANMI9 24/11/2016 Put 2.800 0.265 0.265 0.000   0 0.265
QANM99 24/11/2016 Call 2.900 0.265 0.265 0.000   0 0.265
QANMA9 24/11/2016 Put 2.900 0.320 0.320 0.000   0 0.320
QANMN9 24/11/2016 Call 3.000 0.220 0.220 0.000   0 0.220
QANMO9 24/11/2016 Put 3.000 0.375 0.375 0.000   0 0.375
QANM19 24/11/2016 Call 3.100 0.185 0.185 0.000   0 0.185
QANM29 24/11/2016 Put 3.100 0.440 0.440 0.000   0 0.440
QANMT9 24/11/2016 Call 3.200 0.150 0.150 0.000   0 0.150
QANMU9 24/11/2016 Put 3.200 0.505 0.505 0.000   0 0.505
QANM79 24/11/2016 Call 3.300 0.125 0.125 0.000   0 0.125
QANM89 24/11/2016 Put 3.300 0.580 0.580 0.000   0 0.580
QANML9 24/11/2016 Call 3.400 0.100 0.100 0.000   0 0.100
QANMM9 24/11/2016 Put 3.400 0.655 0.655 0.000   0 0.655
QANM59 24/11/2016 Call 3.500 0.080 0.080 0.000   0 0.080
QANM69 24/11/2016 Put 3.500 0.740 0.740 0.000   0 0.740
QANMR9 24/11/2016 Call 3.600 0.060 0.060 0.000   0 0.060
QANMS9 24/11/2016 Put 3.600 0.825 0.825 0.000   0 0.825
QANM39 24/11/2016 Call 3.700 0.050 0.050 0.000   0 0.050
QANM49 24/11/2016 Put 3.700 0.910 0.910 0.000   0 0.910
QANMP9 24/11/2016 Call 3.800 0.040 0.040 0.000   0 0.040
QANMQ9 24/11/2016 Put 3.800 0.990 0.990 0.000   0 0.990
QANZV8 22/12/2016 Call 0.010 2.840 2.840 0.000   0 2.840
QANV49 22/12/2016 Call 1.000 1.830 1.830 0.000   0 1.830
QANV59 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
QANVE9 22/12/2016 Call 1.100 1.735 1.735 0.000   0 1.735
QANVF9 22/12/2016 Put 1.100 0.001 0.001 0.000   0 0.001
QANV69 22/12/2016 Call 1.200 1.635 1.635 0.000   0 1.635
QANV79 22/12/2016 Put 1.200 0.001 0.001 0.000   0 0.001
QANVA9 22/12/2016 Call 1.400 1.445 1.445 0.000   0 1.445
QANVB9 22/12/2016 Put 1.400 0.005 0.005 0.000   0 0.005
QANVK9 22/12/2016 Call 1.500 1.350 1.350 0.000   0 1.350
QANVL9 22/12/2016 Put 1.500 0.009 0.009 0.000   0 0.009
QANXI8 22/12/2016 Call 1.600 1.255 1.255 0.000   0 1.255
QANXJ8 22/12/2016 Put 1.600 0.015 0.015 0.000   0 0.015
QANXL8 22/12/2016 Call 1.800 1.070 1.070 0.000   0 1.070
QANXK8 22/12/2016 Put 1.800 0.030 0.030 0.000   0 0.030
QANSD9 22/12/2016 Call 1.950 0.935 0.935 0.000   0 0.935
QANSE9 22/12/2016 Put 1.950 0.045 0.045 0.000   0 0.045
QANXM8 22/12/2016 Call 2.000 0.890 0.890 0.000   0 0.890
QANXN8 22/12/2016 Put 2.000 0.050 0.050 0.000   0 0.050
QANQ19 22/12/2016 Call 2.100 0.805 0.805 0.000   0 0.805
QANQ29 22/12/2016 Put 2.100 0.065 0.065 0.000   0 0.065
QANQ78 22/12/2016 Call 2.200 0.725 0.725 0.000   0 0.725
QANQ88 22/12/2016 Put 2.200 0.080 0.080 0.000   0 0.080
QANN79 22/12/2016 Call 2.310 0.645 0.645 0.000   0 0.645
QANN89 22/12/2016 Put 2.310 0.105 0.105 0.000   0 0.105
QANPL8 22/12/2016 Call 2.410 0.570 0.570 0.000   0 0.570
QANPM8 22/12/2016 Put 2.410 0.135 0.135 0.000   0 0.135
QANK59 22/12/2016 Call 2.510 0.505 0.505 0.000   0 0.505
QANK69 22/12/2016 Put 2.510 0.165 0.165 0.000   0 0.165
QANPP8 22/12/2016 Call 2.610 0.445 0.445 0.000   0 0.445
QANPQ8 22/12/2016 Put 2.610 0.200 0.200 0.000   0 0.200
QANJG9 22/12/2016 Call 2.710 0.385 0.385 0.000   0 0.385
QANJJ9 22/12/2016 Put 2.710 0.245 0.245 0.000   0 0.245
QANPN8 22/12/2016 Call 2.810 0.330 0.330 0.000   0 0.330
QANPO8 22/12/2016 Put 2.810 0.290 0.290 0.000   0 0.290
QANI69 22/12/2016 Call 2.910 0.285 0.285 0.000   0 0.285
QANI79 22/12/2016 Put 2.910 0.345 0.345 0.000   0 0.345
QANPT8 22/12/2016 Call 3.010 0.240 0.240 0.000   0 0.240
QANPU8 22/12/2016 Put 3.010 0.405 0.405 0.000   0 0.405
QANBS9 22/12/2016 Call 3.110 0.205 0.205 0.000   0 0.205
QANBT9 22/12/2016 Put 3.110 0.465 0.465 0.000   0 0.465
QANPR8 22/12/2016 Call 3.210 0.170 0.170 0.000   0 0.170
QANPS8 22/12/2016 Put 3.210 0.535 0.535 0.000   0 0.535
QANZ78 22/12/2016 Call 3.310 0.140 0.140 0.000   0 0.140
QANZ88 22/12/2016 Put 3.310 0.605 0.605 0.000   0 0.605
QANP38 22/12/2016 Call 3.410 0.115 0.115 0.000   0 0.115
QANP48 22/12/2016 Put 3.410 0.680 0.680 0.000   0 0.680
QANZB8 22/12/2016 Call 3.510 0.095 0.095 0.000   0 0.095
QANZC8 22/12/2016 Put 3.510 0.760 0.760 0.000   0 0.760
QANP98 22/12/2016 Call 3.610 0.075 0.075 0.085 150 0 0.075
QANPK8 22/12/2016 Put 3.610 0.845 0.845 0.000   0 0.845
QANZ38 22/12/2016 Call 3.710 0.065 0.065 0.000   0 0.065
QANZ48 22/12/2016 Put 3.710 0.930 0.930 0.000   0 0.930
QANP78 22/12/2016 Call 3.810 0.050 0.050 0.000   0 0.050
QANP88 22/12/2016 Put 3.810 1.015 1.015 0.000   0 1.015
QANZ18 22/12/2016 Call 3.910 0.040 0.040 0.000   0 0.040
QANZ28 22/12/2016 Put 3.910 1.110 1.110 0.000   0 1.110
QANLS9 22/12/2016 Call 3.920 0.040 0.040 0.000   0 0.040
QANLR9 22/12/2016 Put 3.920 1.100 1.100 0.000   0 1.100
QANP58 22/12/2016 Call 4.010 0.035 0.035 0.000   0 0.035
QANP68 22/12/2016 Put 4.010 1.200 1.200 0.000   0 1.200
QANLT9 22/12/2016 Call 4.020 0.035 0.035 0.000   0 0.035
QANLU9 22/12/2016 Put 4.020 1.190 1.190 0.000   0 1.190
QANZ58 22/12/2016 Call 4.110 0.025 0.025 0.000   0 0.025
QANZ68 22/12/2016 Put 4.110 1.295 1.295 0.000   0 1.295
QANLX9 22/12/2016 Call 4.120 0.025 0.025 0.000   0 0.025
QANLW9 22/12/2016 Put 4.120 1.285 1.285 0.000   0 1.285
QANQF8 22/12/2016 Call 4.210 0.020 0.020 0.000   0 0.020
QANQG8 22/12/2016 Put 4.210 1.395 1.395 0.000   0 1.395
QANLY9 22/12/2016 Call 4.220 0.020 0.020 0.000   0 0.020
QANLZ9 22/12/2016 Put 4.220 1.380 1.380 0.000   0 1.380
QANZ98 22/12/2016 Call 4.310 0.020 0.020 0.000   0 0.020
QANZA8 22/12/2016 Put 4.310 1.490 1.490 0.000   0 1.490
QANQH8 22/12/2016 Call 4.410 0.015 0.015 0.000   0 0.015
QANQI8 22/12/2016 Put 4.410 1.590 1.590 0.000   0 1.590
QANQ59 22/12/2016 Call 4.420 0.015 0.015 0.000   0 0.015
QANQ69 22/12/2016 Put 4.420 1.570 1.570 0.000   0 1.570
QANYX8 22/12/2016 Call 4.510 0.010 0.010 0.000   0 0.010
QANYZ8 22/12/2016 Put 4.510 1.690 1.690 0.000   0 1.690
QANR68 22/12/2016 Call 4.610 0.009 0.009 0.000   0 0.009
QANR78 22/12/2016 Put 4.610 1.790 1.790 0.000   0 1.790
QANB29 22/12/2016 Call 4.710 0.007 0.007 0.000   0 0.007
QANB39 22/12/2016 Put 4.710 1.890 1.890 0.000   0 1.890
QANVY8 22/12/2016 Call 4.810 0.006 0.006 0.000   0 0.006
QANVZ8 22/12/2016 Put 4.810 1.990 1.990 0.000   0 1.990
QANGX9 22/12/2016 Call 4.910 0.005 0.005 0.000   0 0.005
QANGY9 22/12/2016 Put 4.910 2.090 2.090 0.000   0 2.090
QANG69 30/03/2017 Call 0.010 2.850 2.850 0.000   0 2.850
QANSF9 30/03/2017 Call 1.950 0.935 0.935 0.000   0 0.935
QANSG9 30/03/2017 Put 1.950 0.070 0.070 0.000   0 0.070
QANRK9 30/03/2017 Call 2.000 0.895 0.895 0.000   0 0.895
QANRL9 30/03/2017 Put 2.000 0.075 0.075 0.000   0 0.075
QANQ39 30/03/2017 Call 2.100 0.815 0.815 0.000   0 0.815
QANQ49 30/03/2017 Put 2.100 0.095 0.095 0.000   0 0.095
QANP69 30/03/2017 Call 2.200 0.735 0.735 0.000   0 0.735
QANP79 30/03/2017 Put 2.200 0.120 0.120 0.000   0 0.120
QANN99 30/03/2017 Call 2.310 0.660 0.660 0.000   0 0.660
QANNK9 30/03/2017 Put 2.310 0.150 0.150 0.000   0 0.150
QANLP9 30/03/2017 Call 2.410 0.590 0.590 0.000   0 0.590
QANLQ9 30/03/2017 Put 2.410 0.180 0.180 0.000   0 0.180
QANK79 30/03/2017 Call 2.510 0.530 0.530 0.000   0 0.530
QANK89 30/03/2017 Put 2.510 0.220 0.220 0.000   0 0.220
QANK99 30/03/2017 Call 2.610 0.470 0.470 0.000   0 0.470
QANKA9 30/03/2017 Put 2.610 0.260 0.260 0.000   0 0.260
QANJK9 30/03/2017 Call 2.710 0.420 0.420 0.000   0 0.420
QANJL9 30/03/2017 Put 2.710 0.305 0.305 0.000   0 0.305
QANVS8 30/03/2017 Call 2.810 0.365 0.365 0.000   0 0.365
QANVT8 30/03/2017 Put 2.810 0.355 0.355 0.000   0 0.355
QANIF9 30/03/2017 Call 2.910 0.325 0.325 0.000   0 0.325
QANIG9 30/03/2017 Put 2.910 0.415 0.415 0.000   0 0.415
QANVD8 30/03/2017 Call 3.010 0.280 0.280 0.000   0 0.280
QANVE8 30/03/2017 Put 3.010 0.470 0.470 0.000   0 0.470
QANI89 30/03/2017 Call 3.110 0.245 0.245 0.000   0 0.245
QANI99 30/03/2017 Put 3.110 0.535 0.535 0.000   0 0.535
QANV98 30/03/2017 Call 3.210 0.210 0.210 0.000   0 0.210
QANVA8 30/03/2017 Put 3.210 0.600 0.600 0.000   0 0.600
QANG79 30/03/2017 Call 3.310 0.185 0.185 0.000   0 0.185
QANG89 30/03/2017 Put 3.310 0.670 0.670 0.000   0 0.670
QANVF8 30/03/2017 Call 3.410 0.160 0.160 0.000   0 0.160
QANVG8 30/03/2017 Put 3.410 0.745 0.745 0.000   0 0.745
QANFF9 30/03/2017 Call 3.510 0.135 0.135 0.000   0 0.135
QANFG9 30/03/2017 Put 3.510 0.820 0.820 0.000   0 0.820
QANVJ8 30/03/2017 Call 3.610 0.115 0.115 0.000   0 0.115
QANVK8 30/03/2017 Put 3.610 0.900 0.900 0.000   0 0.900
QANFJ9 30/03/2017 Call 3.710 0.100 0.100 0.000   0 0.100
QANFK9 30/03/2017 Put 3.710 0.985 0.985 0.000   0 0.985
QANVN8 30/03/2017 Call 3.810 0.085 0.085 0.000   0 0.085
QANVO8 30/03/2017 Put 3.810 1.070 1.070 0.000   0 1.070
QANF89 30/03/2017 Call 3.910 0.075 0.075 0.000   0 0.075
QANF99 30/03/2017 Put 3.910 1.155 1.155 0.000   0 1.155
QANVP8 30/03/2017 Call 4.010 0.060 0.060 0.000   0 0.060
QANVQ8 30/03/2017 Put 4.010 1.245 1.245 0.000   0 1.245
QANF69 30/03/2017 Call 4.110 0.050 0.050 0.000   0 0.050
QANF79 30/03/2017 Put 4.110 1.335 1.335 0.000   0 1.335
QANVB8 30/03/2017 Call 4.210 0.045 0.045 0.000   0 0.045
QANVC8 30/03/2017 Put 4.210 1.430 1.430 0.000   0 1.430
QANF49 30/03/2017 Call 4.310 0.040 0.040 0.000   0 0.040
QANF59 30/03/2017 Put 4.310 1.520 1.520 0.000   0 1.520
QANVH8 30/03/2017 Call 4.410 0.030 0.030 0.000   0 0.030
QANVI8 30/03/2017 Put 4.410 1.615 1.615 0.000   0 1.615
QANFH9 30/03/2017 Call 4.510 0.025 0.025 0.000   0 0.025
QANFI9 30/03/2017 Put 4.510 1.710 1.710 0.000   0 1.710
QANVL8 30/03/2017 Call 4.610 0.025 0.025 0.000   0 0.025
QANVM8 30/03/2017 Put 4.610 1.810 1.810 0.000   0 1.810
QANFL9 30/03/2017 Call 4.710 0.020 0.020 0.000   0 0.020
QANFM9 30/03/2017 Put 4.710 1.905 1.905 0.000   0 1.905
QANW18 30/03/2017 Call 4.810 0.015 0.015 0.000   0 0.015
QANW28 30/03/2017 Put 4.810 2.005 2.005 0.000   0 2.005
QANGZ9 30/03/2017 Call 4.910 0.015 0.015 0.000   0 0.015
QANI19 30/03/2017 Put 4.910 2.100 2.100 0.000   0 2.100
QANBO9 30/03/2017 Call 5.010 0.010 0.010 0.000   0 0.010
QANBP9 30/03/2017 Put 5.010 2.200 2.200 0.000   0 2.200
QANR49 29/06/2017 Call 0.010 2.865 2.865 0.000   0 2.865
QANSH9 29/06/2017 Call 1.950 0.970 0.970 0.000   0 0.970
QANSI9 29/06/2017 Put 1.950 0.105 0.105 0.000   0 0.105
QANP89 29/06/2017 Call 2.000 0.925 0.925 0.000   0 0.925
QANP99 29/06/2017 Put 2.000 0.110 0.110 0.000   0 0.110
QANRM9 29/06/2017 Call 2.100 0.850 0.850 0.000   0 0.850
QANRN9 29/06/2017 Put 2.100 0.135 0.135 0.000   0 0.135
QANNL9 29/06/2017 Call 2.200 0.780 0.780 0.000   0 0.780
QANNM9 29/06/2017 Put 2.200 0.160 0.160 0.000   0 0.160
QANQ79 29/06/2017 Call 2.300 0.715 0.715 0.000   0 0.715
QANQ89 29/06/2017 Put 2.300 0.195 0.195 0.000   0 0.195
QANKB9 29/06/2017 Call 2.400 0.650 0.650 0.000   0 0.650
QANKC9 29/06/2017 Put 2.400 0.225 0.225 0.000   0 0.225
QANQB9 29/06/2017 Call 2.500 0.590 0.590 0.000   0 0.590
QANQC9 29/06/2017 Put 2.500 0.265 0.265 0.000   0 0.265
QANIZ9 29/06/2017 Call 2.600 0.535 0.535 0.000   0 0.535
QANJ19 29/06/2017 Put 2.600 0.305 0.305 0.000   0 0.305
QANQ99 29/06/2017 Call 2.700 0.480 0.480 0.000   0 0.480
QANQA9 29/06/2017 Put 2.700 0.355 0.355 0.000   0 0.355
QANIH9 29/06/2017 Call 2.800 0.435 0.435 0.000   0 0.435
QANII9 29/06/2017 Put 2.800 0.405 0.405 0.000   0 0.405
QANQH9 29/06/2017 Call 2.900 0.390 0.390 0.000   0 0.390
QANQI9 29/06/2017 Put 2.900 0.460 0.460 0.000   0 0.460
QANZW8 29/06/2017 Call 3.000 0.350 0.350 0.000   0 0.350
QANZX8 29/06/2017 Put 3.000 0.520 0.520 0.000   0 0.520
QANQD9 29/06/2017 Call 3.100 0.310 0.310 0.000   0 0.310
QANQE9 29/06/2017 Put 3.100 0.580 0.580 0.000   0 0.580
QANZJ8 29/06/2017 Call 3.200 0.275 0.275 0.000   0 0.275
QANZK8 29/06/2017 Put 3.200 0.645 0.645 0.000   0 0.645
QANQJ9 29/06/2017 Call 3.300 0.245 0.245 0.000   0 0.245
QANQK9 29/06/2017 Put 3.300 0.715 0.715 0.000   0 0.715
QANZH8 29/06/2017 Call 3.400 0.215 0.215 0.000   0 0.215
QANZI8 29/06/2017 Put 3.400 0.785 0.785 0.000   0 0.785
QANQF9 29/06/2017 Call 3.500 0.190 0.190 0.000   0 0.190
QANQG9 29/06/2017 Put 3.500 0.860 0.860 0.000   0 0.860
QANZP8 29/06/2017 Call 3.600 0.165 0.165 0.000   0 0.165
QANZQ8 29/06/2017 Put 3.600 0.935 0.935 0.000   0 0.935
QANZL8 29/06/2017 Call 3.800 0.130 0.130 0.000   0 0.130
QANZM8 29/06/2017 Put 3.800 1.095 1.095 0.000   0 1.095
QANZR8 29/06/2017 Call 4.000 0.100 0.100 0.000   0 0.100
QANZS8 29/06/2017 Put 4.000 1.265 1.265 0.000   0 1.265
QANZD8 29/06/2017 Call 4.200 0.080 0.080 0.000   0 0.080
QANZE8 29/06/2017 Put 4.200 1.440 1.440 0.000   0 1.440
QANZF8 29/06/2017 Call 4.400 0.060 0.060 0.000   0 0.060
QANZG8 29/06/2017 Put 4.400 1.625 1.625 0.000   0 1.625
QANZN8 29/06/2017 Call 4.600 0.050 0.050 0.000   0 0.050
QANZO8 29/06/2017 Put 4.600 1.810 1.810 0.000   0 1.810
QANZT8 29/06/2017 Call 4.800 0.040 0.040 0.000   0 0.040
QANZU8 29/06/2017 Put 4.800 2.005 2.005 0.000   0 2.005
QANBQ9 29/06/2017 Call 5.000 0.030 0.030 0.000   0 0.030
QANBR9 29/06/2017 Put 5.000 2.195 2.195 0.000   0 2.195
QANSJ9 28/09/2017 Call 1.900 1.030 1.030 0.000   0 1.030
QANSK9 28/09/2017 Put 1.900 0.120 0.120 0.000   0 0.120
QANPK9 28/09/2017 Call 2.000 0.955 0.955 0.000   0 0.955
QANPL9 28/09/2017 Put 2.000 0.145 0.145 0.000   0 0.145
QANNN9 28/09/2017 Call 2.200 0.815 0.815 0.000   0 0.815
QANNO9 28/09/2017 Put 2.200 0.205 0.205 0.000   0 0.205
QANKD9 28/09/2017 Call 2.400 0.685 0.685 0.000   0 0.685
QANKE9 28/09/2017 Put 2.400 0.275 0.275 0.000   0 0.275
QANJ29 28/09/2017 Call 2.600 0.575 0.575 0.000   0 0.575
QANJ39 28/09/2017 Put 2.600 0.360 0.360 0.000   0 0.360
QANIJ9 28/09/2017 Call 2.800 0.480 0.480 0.000   0 0.480
QANIK9 28/09/2017 Put 2.800 0.460 0.460 0.000   0 0.460
QANIL9 28/09/2017 Call 3.000 0.395 0.395 0.000   0 0.395
QANIM9 28/09/2017 Put 3.000 0.575 0.575 0.000   0 0.575
QANFX9 28/09/2017 Call 3.200 0.325 0.325 0.000   0 0.325
QANFY9 28/09/2017 Put 3.200 0.700 0.700 0.000   0 0.700
QANFP9 28/09/2017 Call 3.400 0.265 0.265 0.000   0 0.265
QANFQ9 28/09/2017 Put 3.400 0.835 0.835 0.000   0 0.835
QANG29 28/09/2017 Call 3.600 0.210 0.210 0.000   0 0.210
QANG39 28/09/2017 Put 3.600 0.980 0.980 0.000   0 0.980
QANFV9 28/09/2017 Call 3.800 0.170 0.170 0.000   0 0.170
QANFW9 28/09/2017 Put 3.800 1.135 1.135 0.000   0 1.135
QANFZ9 28/09/2017 Call 4.000 0.140 0.140 0.000   0 0.140
QANG19 28/09/2017 Put 4.000 1.300 1.300 0.000   0 1.300
QANFR9 28/09/2017 Call 4.200 0.110 0.110 0.000   0 0.110
QANFS9 28/09/2017 Put 4.200 1.470 1.470 0.000   0 1.470
QANG49 28/09/2017 Call 4.400 0.090 0.090 0.000   0 0.090
QANG59 28/09/2017 Put 4.400 1.645 1.645 0.000   0 1.645
QANFT9 28/09/2017 Call 4.600 0.070 0.070 0.000   0 0.070
QANFU9 28/09/2017 Put 4.600 1.830 1.830 0.000   0 1.830
QANFN9 28/09/2017 Call 4.800 0.055 0.055 0.000   0 0.055
QANFO9 28/09/2017 Put 4.800 2.015 2.015 0.000   0 2.015
QANG99 28/09/2017 Call 5.000 0.045 0.045 0.000   0 0.045
QANGK9 28/09/2017 Put 5.000 2.205 2.205 0.000   0 2.205
QANSL9 21/12/2017 Call 1.900 1.050 1.050 0.000   0 1.050
QANSM9 21/12/2017 Put 1.900 0.140 0.140 0.000   0 0.140
QANRO9 21/12/2017 Call 2.000 0.975 0.975 0.000   0 0.975
QANRP9 21/12/2017 Put 2.000 0.165 0.165 0.000   0 0.165
QANQV9 21/12/2017 Call 2.200 0.840 0.840 0.000   0 0.840
QANQW9 21/12/2017 Put 2.200 0.225 0.225 0.000   0 0.225
QANQX9 21/12/2017 Call 2.400 0.715 0.715 0.000   0 0.715
QANQY9 21/12/2017 Put 2.400 0.300 0.300 0.000   0 0.300
QANQR9 21/12/2017 Call 2.600 0.605 0.605 0.000   0 0.605
QANQS9 21/12/2017 Put 2.600 0.390 0.390 0.000   0 0.390
QANQP9 21/12/2017 Call 2.800 0.510 0.510 0.000   0 0.510
QANQQ9 21/12/2017 Put 2.800 0.490 0.490 0.000   0 0.490
QANR29 21/12/2017 Call 3.000 0.430 0.430 0.000   0 0.430
QANR39 21/12/2017 Put 3.000 0.600 0.600 0.000   0 0.600
QANQT9 21/12/2017 Call 3.200 0.360 0.360 0.000   0 0.360
QANQU9 21/12/2017 Put 3.200 0.725 0.725 0.000   0 0.725
QANQZ9 21/12/2017 Call 3.400 0.300 0.300 0.000   0 0.300
QANR19 21/12/2017 Put 3.400 0.860 0.860 0.000   0 0.860
QANQN9 21/12/2017 Call 3.600 0.245 0.245 0.000   0 0.245
QANQO9 21/12/2017 Put 3.600 1.005 1.005 0.000   0 1.005
QANQL9 21/12/2017 Call 3.800 0.205 0.205 0.000   0 0.205
QANQM9 21/12/2017 Put 3.800 1.155 1.155 0.000   0 1.155

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.