Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
QAN	1.560	-0.025	1.550	1.570	1.590	1.595	1.545	11,292,104	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
QANQC8	30/05/2013	Call	0.010	1.550	1.550	0.000		0	1.550
QANP98	30/05/2013	Call	0.950	0.610	0.610	0.000		0	0.610
QANQ28	30/05/2013	Call	1.000	0.560	0.560	0.000		0	0.560
QANPR8	30/05/2013	Call	1.050	0.510	0.510	0.000		0	0.510
QANQ88	30/05/2013	Call	1.100	0.460	0.460	0.000		0	0.460
QANPL8	30/05/2013	Call	1.150	0.410	0.410	0.000		0	0.410
QANPZ8	30/05/2013	Call	1.200	0.360	0.360	0.000		0	0.360
QANPT8	30/05/2013	Call	1.250	0.310	0.310	0.000		0	0.310
QANQA8	30/05/2013	Call	1.300	0.265	0.265	0.000		0	0.265
QANPN8	30/05/2013	Call	1.350	0.215	0.215	0.000		0	0.215
QANQ48	30/05/2013	Call	1.400	0.175	0.175	0.000		1,078	0.175
QANPV8	30/05/2013	Call	1.450	0.135	0.135	0.000		0	0.135
QANQ68	30/05/2013	Call	1.500	0.090	0.090	0.095	1,000	2,000	0.090
QANPP8	30/05/2013	Call	1.550	0.050	0.050	0.045	440	340	0.050
QANP78	30/05/2013	Call	1.600	0.030	0.030	0.000		2,076	0.030
QANPX8	30/05/2013	Call	1.650	0.015	0.015	0.000		2,765	0.015
QANQD8	30/05/2013	Call	1.700	0.010	0.010	0.000		2,767	0.010
QANQP8	30/05/2013	Call	1.750	0.005	0.005	0.000		2,065	0.005
QANR28	30/05/2013	Call	1.800	0.002	0.002	0.006	200	2,556	0.002
QANST8	30/05/2013	Call	1.850	0.001	0.001	0.000		8,931	0.001
QANT88	30/05/2013	Call	1.900	0.000	0.000	0.000		2,366	0.000
QANTY8	30/05/2013	Call	1.950	0.000	0.000	0.000		1,598	0.000
QANVB8	30/05/2013	Call	2.000	0.000	0.000	0.000		0	0.000
QANWZ8	30/05/2013	Call	2.100	0.000	0.000	0.000		0	0.000
QANXH8	30/05/2013	Call	2.200	0.000	0.000	0.000		0	0.000
QANZ68	30/05/2013	Call	2.300	0.000	0.000	0.000		0	0.000
QANZM8	30/05/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCP9	30/05/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANGL8	27/06/2013	Call	0.010	1.555	1.555	0.000		0	1.555
QANYN7	27/06/2013	Call	0.600	0.960	0.960	0.000		0	0.960
QANGQ8	27/06/2013	Call	0.650	0.910	0.910	0.000		0	0.910
QANYT7	27/06/2013	Call	0.700	0.860	0.860	0.000		0	0.860
QANF98	27/06/2013	Call	0.750	0.810	0.810	0.000		0	0.810
QANYL7	27/06/2013	Call	0.800	0.760	0.760	0.000		0	0.760
QANFQ8	27/06/2013	Call	0.850	0.710	0.710	0.000		0	0.710
QANYV7	27/06/2013	Call	0.900	0.660	0.660	0.000		0	0.660
QANFG8	27/06/2013	Call	0.950	0.615	0.615	0.000		0	0.615
QANYF7	27/06/2013	Call	1.000	0.565	0.565	0.000		943	0.565
QANFO8	27/06/2013	Call	1.050	0.515	0.515	0.000		1,615	0.515
QANYP7	27/06/2013	Call	1.100	0.465	0.465	0.000		27	0.465
QANFI8	27/06/2013	Call	1.150	0.415	0.415	0.000		0	0.415
QANYH7	27/06/2013	Call	1.200	0.365	0.365	0.000		0	0.365
QANFM8	27/06/2013	Call	1.250	0.320	0.320	0.000		0	0.320
QANYR7	27/06/2013	Call	1.300	0.275	0.275	0.000		760	0.275
QANFK8	27/06/2013	Call	1.350	0.230	0.230	0.000		30	0.230
QANYJ7	27/06/2013	Call	1.400	0.190	0.190	0.000		2,000	0.190
QANGM8	27/06/2013	Call	1.450	0.155	0.155	0.000		90	0.155
QANE38	27/06/2013	Call	1.500	0.125	0.125	0.000		250	0.125
QANKL8	27/06/2013	Call	1.510	0.120	0.120	0.000		0	0.120
QANIZ8	27/06/2013	Call	1.550	0.095	0.095	0.000		1,025	0.095
QANEG8	27/06/2013	Call	1.600	0.065	0.065	0.000		1,900	0.065
QANKM8	27/06/2013	Call	1.610	0.060	0.060	0.000	100	100	0.060
QANL78	27/06/2013	Call	1.650	0.050	0.050	0.050	50	59	0.050
QANMI8	27/06/2013	Call	1.700	0.030	0.030	0.000		1,553	0.030
QANKP8	27/06/2013	Call	1.710	0.025	0.025	0.000		0	0.025
QANQR8	27/06/2013	Call	1.750	0.020	0.020	0.000		2,248	0.020
QANR48	27/06/2013	Call	1.800	0.015	0.015	0.000		540	0.015
QANKQ8	27/06/2013	Call	1.810	0.015	0.015	0.000		1,000	0.015
QANSV8	27/06/2013	Call	1.850	0.009	0.009	0.000		2,347	0.009
QANTA8	27/06/2013	Call	1.900	0.006	0.006	0.000		2,000	0.006
QANU18	27/06/2013	Call	1.950	0.004	0.004	0.000		50	0.004
QANVD8	27/06/2013	Call	2.000	0.002	0.002	0.000		300	0.002
QANX28	27/06/2013	Call	2.100	0.001	0.001	0.000		0	0.001
QANXJ8	27/06/2013	Call	2.200	0.000	0.000	0.000		0	0.000
QANZ88	27/06/2013	Call	2.300	0.000	0.000	0.000		0	0.000
QANZO8	27/06/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCR9	27/06/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANV28	25/07/2013	Call	0.010	1.560	1.560	0.000		0	1.560
QANV38	25/07/2013	Call	1.150	0.420	0.420	0.000		0	0.420
QANUV8	25/07/2013	Call	1.200	0.375	0.375	0.000		0	0.375
QANUP8	25/07/2013	Call	1.250	0.330	0.330	0.000		0	0.330
QANU98	25/07/2013	Call	1.300	0.285	0.285	0.305	500	500	0.285
QANUL8	25/07/2013	Call	1.350	0.245	0.245	0.000		0	0.245
QANUX8	25/07/2013	Call	1.400	0.210	0.210	0.000		0	0.210
QANUB8	25/07/2013	Call	1.450	0.175	0.175	0.000		0	0.175
QANU78	25/07/2013	Call	1.500	0.140	0.140	0.000		0	0.140
QANUJ8	25/07/2013	Call	1.550	0.110	0.110	0.000		0	0.110
QANUZ8	25/07/2013	Call	1.600	0.085	0.085	0.085	310	310	0.085
QANUR8	25/07/2013	Call	1.650	0.070	0.070	0.000		0	0.070
QANUD8	25/07/2013	Call	1.700	0.055	0.055	0.000		0	0.055
QANUH8	25/07/2013	Call	1.750	0.040	0.040	0.000		0	0.040
QANUT8	25/07/2013	Call	1.800	0.030	0.030	0.000		480	0.030
QANUN8	25/07/2013	Call	1.850	0.020	0.020	0.000		200	0.020
QANUF8	25/07/2013	Call	1.900	0.015	0.015	0.000		0	0.015
QANV58	25/07/2013	Call	1.950	0.010	0.010	0.000		0	0.010
QANVF8	25/07/2013	Call	2.000	0.008	0.008	0.000		0	0.008
QANX48	25/07/2013	Call	2.100	0.004	0.004	0.000		0	0.004
QANXL8	25/07/2013	Call	2.200	0.002	0.002	0.000		0	0.002
QANZA8	25/07/2013	Call	2.300	0.001	0.001	0.000		0	0.001
QANZQ8	25/07/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCT9	25/07/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANWQ8	29/08/2013	Call	0.010	1.560	1.560	0.000		0	1.560
QANWT8	29/08/2013	Call	1.200	0.390	0.390	0.000		0	0.390
QANWR8	29/08/2013	Call	1.250	0.340	0.340	0.000		30	0.340
QANVJ8	29/08/2013	Call	1.300	0.305	0.305	0.000		0	0.305
QANVX8	29/08/2013	Call	1.350	0.270	0.270	0.000		0	0.270
QANW68	29/08/2013	Call	1.400	0.230	0.230	0.000		0	0.230
QANVZ8	29/08/2013	Call	1.450	0.195	0.195	0.000		0	0.195
QANVP8	29/08/2013	Call	1.500	0.165	0.165	0.000		0	0.165
QANVV8	29/08/2013	Call	1.550	0.135	0.135	0.000		0	0.135
QANWA8	29/08/2013	Call	1.600	0.110	0.110	0.000		0	0.110
QANW28	29/08/2013	Call	1.650	0.090	0.090	0.000		0	0.090
QANVN8	29/08/2013	Call	1.700	0.065	0.065	0.000		0	0.065
QANVR8	29/08/2013	Call	1.750	0.050	0.050	0.000		0	0.050
QANW88	29/08/2013	Call	1.800	0.040	0.040	0.000		0	0.040
QANW48	29/08/2013	Call	1.850	0.030	0.030	0.000		0	0.030
QANVL8	29/08/2013	Call	1.900	0.030	0.030	0.000		0	0.030
QANVT8	29/08/2013	Call	1.950	0.025	0.025	0.000		0	0.025
QANWC8	29/08/2013	Call	2.000	0.020	0.020	0.000		0	0.020
QANX68	29/08/2013	Call	2.100	0.010	0.010	0.000		0	0.010
QANXN8	29/08/2013	Call	2.200	0.008	0.008	0.000		0	0.008
QANZC8	29/08/2013	Call	2.300	0.005	0.005	0.000		0	0.005
QANZS8	29/08/2013	Call	2.400	0.003	0.003	0.000		0	0.003
QANCV9	29/08/2013	Call	2.500	0.002	0.002	0.000		0	0.002
QANM98	26/09/2013	Call	0.010	1.565	1.565	0.000		0	1.565
QANZF7	26/09/2013	Call	0.600	0.965	0.965	0.000		0	0.965
QANZ57	26/09/2013	Call	0.700	0.870	0.870	0.000		0	0.870
QANZD7	26/09/2013	Call	0.800	0.775	0.775	0.000		0	0.775
QANLN8	26/09/2013	Call	0.850	0.720	0.720	0.000		0	0.720
QANZ17	26/09/2013	Call	0.900	0.670	0.670	0.000		0	0.670
QANLB8	26/09/2013	Call	0.950	0.625	0.625	0.000		0	0.625
QANZ97	26/09/2013	Call	1.000	0.575	0.575	0.000		0	0.575
QANLL8	26/09/2013	Call	1.050	0.530	0.530	0.000		0	0.530
QANZ37	26/09/2013	Call	1.100	0.485	0.485	0.000		0	0.485
QANL98	26/09/2013	Call	1.150	0.440	0.440	0.000		0	0.440
QANZ77	26/09/2013	Call	1.200	0.390	0.390	0.000		0	0.390
QANLJ8	26/09/2013	Call	1.250	0.350	0.350	0.000		0	0.350
QANYX7	26/09/2013	Call	1.300	0.310	0.310	0.000		197	0.310
QANLD8	26/09/2013	Call	1.350	0.270	0.270	0.000		0	0.270
QANZB7	26/09/2013	Call	1.400	0.235	0.235	0.000		230	0.235
QANLH8	26/09/2013	Call	1.450	0.205	0.205	0.000		30	0.205
QANE58	26/09/2013	Call	1.500	0.175	0.175	0.000		150	0.175
QANLF8	26/09/2013	Call	1.550	0.145	0.145	0.000		25	0.145
QANEI8	26/09/2013	Call	1.600	0.120	0.120	0.000		500	0.120
QANMC8	26/09/2013	Call	1.650	0.100	0.100	0.000		54	0.100
QANK48	26/09/2013	Call	1.700	0.080	0.080	0.000		220	0.080
QANQT8	26/09/2013	Call	1.750	0.065	0.065	0.000		0	0.065
QANR68	26/09/2013	Call	1.800	0.050	0.050	0.000		0	0.050
QANSX8	26/09/2013	Call	1.850	0.040	0.040	0.000		0	0.040
QANTC8	26/09/2013	Call	1.900	0.035	0.035	0.000		0	0.035
QANU38	26/09/2013	Call	1.950	0.030	0.030	0.000		0	0.030
QANVH8	26/09/2013	Call	2.000	0.020	0.020	0.000		0	0.020
QANX88	26/09/2013	Call	2.100	0.015	0.015	0.000		0	0.015
QANXP8	26/09/2013	Call	2.200	0.010	0.010	0.000		0	0.010
QANZE8	26/09/2013	Call	2.300	0.006	0.006	0.000		0	0.006
QANZU8	26/09/2013	Call	2.400	0.004	0.004	0.000		0	0.004
QANCX9	26/09/2013	Call	2.500	0.002	0.002	0.000		0	0.002
QANCO9	24/10/2013	Call	0.010	1.570	1.570	0.000		0	1.570
QANDU9	24/10/2013	Call	1.200
QANDQ9	24/10/2013	Call	1.250	0.345	0.345	0.000		0	0.345
QANDM9	24/10/2013	Call	1.300	0.310	0.310	0.000		0	0.310
QANDK9	24/10/2013	Call	1.350	0.275	0.275	0.000		0	0.275
QAND89	24/10/2013	Call	1.400	0.240	0.240	0.000		0	0.240
QANCM9	24/10/2013	Call	1.450	0.200	0.200	0.000		0	0.200
QANCG9	24/10/2013	Call	1.500	0.175	0.175	0.000		0	0.175
QANBY9	24/10/2013	Call	1.550	0.145	0.145	0.000		0	0.145
QANBS9	24/10/2013	Call	1.600	0.125	0.125	0.000		0	0.125
QANCI9	24/10/2013	Call	1.650	0.100	0.100	0.000		0	0.100
QANC99	24/10/2013	Call	1.700	0.080	0.080	0.000		0	0.080
QANBW9	24/10/2013	Call	1.750	0.065	0.065	0.000		0	0.065
QANBQ9	24/10/2013	Call	1.800	0.060	0.060	0.000		0	0.060
QANCK9	24/10/2013	Call	1.850	0.045	0.045	0.000		0	0.045
QANC79	24/10/2013	Call	1.900	0.035	0.035	0.000		0	0.035
QANC19	24/10/2013	Call	1.950	0.030	0.030	0.000		0	0.030
QANBO9	24/10/2013	Call	2.000	0.025	0.025	0.000		0	0.025
QANC39	24/10/2013	Call	2.100	0.020	0.020	0.000		0	0.020
QANBU9	24/10/2013	Call	2.200	0.009	0.009	0.000		0	0.009
QANC59	24/10/2013	Call	2.300	0.006	0.006	0.000		0	0.006
QANCZ9	24/10/2013	Call	2.400	0.004	0.004	0.000		0	0.004
QAND29	24/10/2013	Call	2.500	0.002	0.002	0.000		0	0.002
QANSK8	19/12/2013	Call	0.010	1.575	1.575	0.000		0	1.575
QANZL7	19/12/2013	Call	0.600	0.970	0.970	0.000		0	0.970
QANZR7	19/12/2013	Call	0.700	0.870	0.870	0.000		0	0.870
QANZN7	19/12/2013	Call	0.800	0.775	0.775	0.000		0	0.775
QANZT7	19/12/2013	Call	0.900	0.675	0.675	0.000		0	0.675
QANZJ7	19/12/2013	Call	1.000	0.580	0.580	0.000		50	0.580
QANZV7	19/12/2013	Call	1.100	0.490	0.490	0.000		100	0.490
QANRX8	19/12/2013	Call	1.150	0.440	0.440	0.000		0	0.440
QANZH7	19/12/2013	Call	1.200	0.400	0.400	0.000		0	0.400
QANRR8	19/12/2013	Call	1.250	0.360	0.360	0.000		0	0.360
QANZX7	19/12/2013	Call	1.300	0.320	0.320	0.000		156	0.320
QANRN8	19/12/2013	Call	1.350	0.285	0.285	0.000		0	0.285
QANZP7	19/12/2013	Call	1.400	0.250	0.250	0.000		150	0.250
QANRV8	19/12/2013	Call	1.450	0.220	0.220	0.000		0	0.220
QANM97	19/12/2013	Call	1.500	0.190	0.190	0.000		738	0.190
QANRZ8	19/12/2013	Call	1.550	0.165	0.165	0.000		0	0.165
QANEK8	19/12/2013	Call	1.600	0.140	0.140	0.000		70	0.140
QANRT8	19/12/2013	Call	1.650	0.120	0.120	0.000		0	0.120
QANLB7	19/12/2013	Call	1.700	0.105	0.105	0.000		56	0.105
QANRP8	19/12/2013	Call	1.750	0.085	0.085	0.000		0	0.085
QANMK8	19/12/2013	Call	1.800	0.070	0.070	0.000		160	0.070
QANSZ8	19/12/2013	Call	1.850	0.060	0.060	0.000		0	0.060
QANL27	19/12/2013	Call	1.900	0.050	0.050	0.000		1,415	0.050
QANU58	19/12/2013	Call	1.950	0.040	0.040	0.000		0	0.040
QANL57	19/12/2013	Call	2.000	0.035	0.035	0.000		513	0.035
QANXA8	19/12/2013	Call	2.100	0.020	0.020	0.000		0	0.020
QANXR8	19/12/2013	Call	2.200	0.020	0.020	0.000		30	0.020
QANL67	19/12/2013	Call	2.250	0.020	0.020	0.000		0	0.020
QANZG8	19/12/2013	Call	2.300	0.010	0.010	0.000		0	0.010
QANZW8	19/12/2013	Call	2.400	0.008	0.008	0.000		0	0.008
QAND49	19/12/2013	Call	2.500	0.005	0.005	0.000		0	0.005
QAN8A	19/12/2013	Call	2.750	0.002	0.002	0.000		1,300	0.002
QAN8C	19/12/2013	Call	3.000	0.001	0.001	0.000		920	0.001
QAN8E	19/12/2013	Call	3.250	0.000	0.000	0.000		60	0.000
QANZ38	27/03/2014	Call	0.010	1.565	1.565	0.000		0	1.565
QANB98	27/03/2014	Call	0.600	0.970	0.970	0.000		0	0.970
QANB18	27/03/2014	Call	0.700	0.875	0.875	0.000		0	0.875
QANBG8	27/03/2014	Call	0.800	0.775	0.775	0.000		0	0.775
QANB38	27/03/2014	Call	0.900	0.680	0.680	0.000		0	0.680
QANBM8	27/03/2014	Call	1.000	0.585	0.585	0.000		0	0.585
QANB58	27/03/2014	Call	1.100	0.500	0.500	0.000		0	0.500
QANBI8	27/03/2014	Call	1.200	0.420	0.420	0.000		0	0.420
QANDS9	27/03/2014	Call	1.250	0.385	0.385	0.000		0	0.385
QANB78	27/03/2014	Call	1.300	0.345	0.345	0.000		0	0.345
QANBL9	27/03/2014	Call	1.350	0.310	0.310	0.000		0	0.310
QANBK8	27/03/2014	Call	1.400	0.280	0.280	0.000		120	0.280
QANXT8	27/03/2014	Call	1.450	0.250	0.250	0.000		0	0.250
QANE78	27/03/2014	Call	1.500	0.220	0.220	0.000		0	0.220
QANY78	27/03/2014	Call	1.550	0.195	0.195	0.000		0	0.195
QANEM8	27/03/2014	Call	1.600	0.170	0.170	0.000		0	0.170
QANXV8	27/03/2014	Call	1.650	0.150	0.150	0.000		0	0.150
QANK68	27/03/2014	Call	1.700	0.130	0.130	0.000		0	0.130
QANY38	27/03/2014	Call	1.750	0.110	0.110	0.000		0	0.110
QANMM8	27/03/2014	Call	1.800	0.095	0.095	0.000		0	0.095
QANXY8	27/03/2014	Call	1.850	0.080	0.080	0.000		0	0.080
QANR88	27/03/2014	Call	1.900	0.070	0.070	0.000		225	0.070
QANY58	27/03/2014	Call	1.950	0.055	0.055	0.000		0	0.055
QANTE8	27/03/2014	Call	2.000	0.050	0.050	0.000		0	0.050
QANY18	27/03/2014	Call	2.100	0.030	0.030	0.000		0	0.030
QANWE8	27/03/2014	Call	2.200	0.030	0.030	0.000		0	0.030
QANZI8	27/03/2014	Call	2.300	0.025	0.025	0.000		0	0.025
QANZY8	27/03/2014	Call	2.400	0.015	0.015	0.000		0	0.015
QAND69	27/03/2014	Call	2.500	0.010	0.010	0.000		0	0.010
QANBT8	26/06/2014	Call	0.600	0.970	0.970	0.000		0	0.970
QANBZ8	26/06/2014	Call	0.700	0.875	0.875	0.000		0	0.875
QANBV8	26/06/2014	Call	0.800	0.775	0.775	0.000		0	0.775
QANC48	26/06/2014	Call	0.900	0.680	0.680	0.000		0	0.680
QANBX8	26/06/2014	Call	1.000	0.585	0.585	0.000		0	0.585
QANC28	26/06/2014	Call	1.100	0.510	0.510	0.000		0	0.510
QANBP8	26/06/2014	Call	1.200	0.430	0.430	0.000		0	0.430
QANC68	26/06/2014	Call	1.300	0.360	0.360	0.000		0	0.360
QANBR8	26/06/2014	Call	1.400	0.295	0.295	0.000		0	0.295
QANE98	26/06/2014	Call	1.500	0.240	0.240	0.000		0	0.240
QANEO8	26/06/2014	Call	1.600	0.195	0.195	0.000		0	0.195
QANK88	26/06/2014	Call	1.700	0.150	0.150	0.000		30	0.150
QANMO8	26/06/2014	Call	1.800	0.120	0.120	0.000		0	0.120
QANRF8	26/06/2014	Call	1.900	0.090	0.090	0.000		0	0.090
QANTG8	26/06/2014	Call	2.000	0.065	0.065	0.000		0	0.065
QANWG8	26/06/2014	Call	2.200	0.040	0.040	0.000		0	0.040
QANY98	26/06/2014	Call	2.400	0.020	0.020	0.000		0	0.020
QANB29	26/06/2014	Call	2.600	0.010	0.010	0.000		0	0.010
QANLR8	25/09/2014	Call	0.800	0.800	0.800	0.000		0	0.800
QANM78	25/09/2014	Call	0.900	0.710	0.710	0.000		0	0.710
QANLY8	25/09/2014	Call	1.000	0.625	0.625	0.000		0	0.625
QANM38	25/09/2014	Call	1.100	0.545	0.545	0.000		0	0.545
QANM18	25/09/2014	Call	1.200	0.470	0.470	0.000		0	0.470
QANM58	25/09/2014	Call	1.300	0.385	0.385	0.000		0	0.385
QANLW8	25/09/2014	Call	1.400	0.310	0.310	0.000		0	0.310
QANLP8	25/09/2014	Call	1.500	0.255	0.255	0.000		0	0.255
QANLT8	25/09/2014	Call	1.600	0.215	0.215	0.000		0	0.215
QANMA8	25/09/2014	Call	1.700	0.175	0.175	0.000		0	0.175
QANMQ8	25/09/2014	Call	1.800	0.145	0.145	0.000		0	0.145
QANRH8	25/09/2014	Call	1.900	0.120	0.120	0.000		0	0.120
QANTI8	25/09/2014	Call	2.000	0.100	0.100	0.000		0	0.100
QANWI8	25/09/2014	Call	2.200	0.065	0.065	0.000		0	0.065
QANYB8	25/09/2014	Call	2.400	0.045	0.045	0.000		0	0.045
QANB49	25/09/2014	Call	2.600	0.045	0.045	0.000		0	0.045
QANCN8	18/12/2014	Call	0.600	0.970	0.970	0.000		0	0.970
QANCJ8	18/12/2014	Call	0.700	0.875	0.875	0.000		0	0.875
QANCP8	18/12/2014	Call	0.800	0.780	0.780	0.000		0	0.780
QANCH8	18/12/2014	Call	0.900	0.690	0.690	0.000		0	0.690
QANCT8	18/12/2014	Call	1.000	0.605	0.605	0.000		0	0.605
QANC88	18/12/2014	Call	1.100	0.530	0.530	0.000		0	0.530
QANCR8	18/12/2014	Call	1.200	0.460	0.460	0.000		0	0.460
QANCF8	18/12/2014	Call	1.300	0.395	0.395	0.000		0	0.395
QANCL8	18/12/2014	Call	1.400	0.340	0.340	0.000		0	0.340
QANSC7	18/12/2014	Call	1.500	0.290	0.290	0.000		0	0.290
QANSD7	18/12/2014	Call	1.600	0.250	0.250	0.000		0	0.250
QANSG7	18/12/2014	Call	1.700	0.210	0.210	0.000		0	0.210
QANMS8	18/12/2014	Call	1.800	0.180	0.180	0.000		0	0.180
QANRJ8	18/12/2014	Call	1.900	0.155	0.155	0.000		0	0.155
QANTK8	18/12/2014	Call	2.000	0.130	0.130	0.000		0	0.130
QANWK8	18/12/2014	Call	2.200	0.095	0.095	0.000		0	0.095
QANYD8	18/12/2014	Call	2.400	0.065	0.065	0.000		0	0.065
QANB69	18/12/2014	Call	2.600	0.050	0.050	0.000		0	0.050
QANDO9	26/03/2015	Call	1.200	0.425	0.425	0.000		0	0.425
QANBJ9	26/03/2015	Call	1.300	0.360	0.360	0.000		0	0.360
QANYL8	26/03/2015	Call	1.400	0.300	0.300	0.000		0	0.300
QANYJ8	26/03/2015	Call	1.500	0.245	0.245	0.000		0	0.245
QANYT8	26/03/2015	Call	1.600	0.200	0.200	0.000		0	0.200
QANYH8	26/03/2015	Call	1.700	0.165	0.165	0.000		0	0.165
QANYV8	26/03/2015	Call	1.800	0.135	0.135	0.000		0	0.135
QANYF8	26/03/2015	Call	1.900	0.110	0.110	0.000		0	0.110
QANYR8	26/03/2015	Call	2.000	0.085	0.085	0.000		0	0.085
QANYP8	26/03/2015	Call	2.200	0.055	0.055	0.000		0	0.055
QANYN8	26/03/2015	Call	2.400	0.035	0.035	0.000		0	0.035
QANB89	26/03/2015	Call	2.600	0.020	0.020	0.000		0	0.020
QANGO8	25/06/2015	Call	0.600	0.985	0.985	0.000		0	0.985
QANFU8	25/06/2015	Call	0.700	0.900	0.900	0.000		0	0.900
QANG18	25/06/2015	Call	0.800	0.825	0.825	0.000		0	0.825
QANFS8	25/06/2015	Call	0.900	0.755	0.755	0.000		0	0.755
QANG38	25/06/2015	Call	1.000	0.695	0.695	0.000		0	0.695
QANG98	25/06/2015	Call	1.100	0.635	0.635	0.000		0	0.635
QANFW8	25/06/2015	Call	1.200	0.585	0.585	0.000		0	0.585
QANG78	25/06/2015	Call	1.300	0.540	0.540	0.000		0	0.540
QANFY8	25/06/2015	Call	1.400	0.500	0.500	0.000		0	0.500
QANG58	25/06/2015	Call	1.500	0.460	0.460	0.000		0	0.460
QANIV8	25/06/2015	Call	1.600	0.425	0.425	0.000		0	0.425
QANKA8	25/06/2015	Call	1.700	0.390	0.390	0.000		0	0.390
QANMU8	25/06/2015	Call	1.800	0.365	0.365	0.000		0	0.365
QANRL8	25/06/2015	Call	1.900	0.335	0.335	0.000		0	0.335
QANTM8	25/06/2015	Call	2.000	0.310	0.310	0.000		0	0.310
QANWM8	25/06/2015	Call	2.200	0.270	0.270	0.000		0	0.270
QANYX8	25/06/2015	Call	2.400	0.230	0.230	0.000		0	0.230
QANBF9	25/06/2015	Call	2.600	0.200	0.200	0.000		0	0.200
QANS28	17/12/2015	Call	1.100	0.530	0.530	0.000		0	0.530
QANSC8	17/12/2015	Call	1.200	0.465	0.465	0.000		0	0.465
QANS68	17/12/2015	Call	1.300	0.405	0.405	0.000		0	0.405
QANSA8	17/12/2015	Call	1.400	0.355	0.355	0.000		0	0.355
QANS48	17/12/2015	Call	1.500	0.310	0.310	0.000		0	0.310
QANSE8	17/12/2015	Call	1.600	0.265	0.265	0.000		0	0.265
QANS88	17/12/2015	Call	1.700	0.235	0.235	0.000		0	0.235
QANSG8	17/12/2015	Call	1.800	0.200	0.200	0.000		0	0.200
QANSI8	17/12/2015	Call	1.900	0.175	0.175	0.000		0	0.175
QANTO8	17/12/2015	Call	2.000	0.150	0.150	0.000		0	0.150
QANWO8	17/12/2015	Call	2.200	0.115	0.115	0.000		0	0.115
QANZ18	17/12/2015	Call	2.400	0.085	0.085	0.000		0	0.085
QANBH9	17/12/2015	Call	2.600	0.065	0.065	0.000		0	0.065
QANPK8	30/05/2013	Put	0.950	0.000	0.000	0.000		0	0.000
QANQ38	30/05/2013	Put	1.000	0.000	0.000	0.000		0	0.000
QANPS8	30/05/2013	Put	1.050	0.000	0.000	0.000		0	0.000
QANQ98	30/05/2013	Put	1.100	0.000	0.000	0.000		0	0.000
QANPM8	30/05/2013	Put	1.150	0.000	0.000	0.000		0	0.000
QANQ18	30/05/2013	Put	1.200	0.000	0.000	0.000		0	0.000
QANPU8	30/05/2013	Put	1.250	0.001	0.001	0.000		500	0.001
QANQB8	30/05/2013	Put	1.300	0.003	0.003	0.000		8,126	0.003
QANPO8	30/05/2013	Put	1.350	0.007	0.007	0.000		1,306	0.007
QANQ58	30/05/2013	Put	1.400	0.015	0.015	0.000		8,971	0.015
QANPW8	30/05/2013	Put	1.450	0.020	0.020	0.000		880	0.020
QANQ78	30/05/2013	Put	1.500	0.025	0.025	0.000		400	0.025
QANPQ8	30/05/2013	Put	1.550	0.040	0.040	0.040	460	3,660	0.040
QANP88	30/05/2013	Put	1.600	0.070	0.070	0.000		10,773	0.070
QANPY8	30/05/2013	Put	1.650	0.105	0.105	0.000		11,168	0.105
QANQE8	30/05/2013	Put	1.700	0.145	0.145	0.150	6,500	5,891	0.145
QANQQ8	30/05/2013	Put	1.750	0.190	0.190	0.170	45	6,965	0.190
QANR38	30/05/2013	Put	1.800	0.240	0.240	0.220	45	2,642	0.240
QANSU8	30/05/2013	Put	1.850	0.290	0.290	0.000		402	0.290
QANT98	30/05/2013	Put	1.900	0.340	0.340	0.000		474	0.340
QANTZ8	30/05/2013	Put	1.950	0.390	0.390	0.000		0	0.390
QANVC8	30/05/2013	Put	2.000	0.440	0.440	0.000		0	0.440
QANX18	30/05/2013	Put	2.100	0.540	0.540	0.000		0	0.540
QANXI8	30/05/2013	Put	2.200	0.640	0.640	0.000		0	0.640
QANZ78	30/05/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZN8	30/05/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QANCQ9	30/05/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANYO7	27/06/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANGR8	27/06/2013	Put	0.650	0.000	0.000	0.000		0	0.000
QANYU7	27/06/2013	Put	0.700	0.000	0.000	0.000		0	0.000
QANFF8	27/06/2013	Put	0.750	0.000	0.000	0.000		0	0.000
QANYM7	27/06/2013	Put	0.800	0.000	0.000	0.000		0	0.000
QANFR8	27/06/2013	Put	0.850	0.000	0.000	0.000		0	0.000
QANYW7	27/06/2013	Put	0.900	0.000	0.000	0.000		0	0.000
QANFH8	27/06/2013	Put	0.950	0.000	0.000	0.000		0	0.000
QANYG7	27/06/2013	Put	1.000	0.000	0.000	0.000		30	0.000
QANFP8	27/06/2013	Put	1.050	0.001	0.001	0.000		0	0.001
QANYQ7	27/06/2013	Put	1.100	0.001	0.001	0.000		30	0.001
QANFJ8	27/06/2013	Put	1.150	0.003	0.003	0.000		0	0.003
QANYI7	27/06/2013	Put	1.200	0.005	0.005	0.000		0	0.005
QANFN8	27/06/2013	Put	1.250	0.009	0.009	0.000		0	0.009
QANYS7	27/06/2013	Put	1.300	0.015	0.015	0.000		300	0.015
QANFL8	27/06/2013	Put	1.350	0.025	0.025	0.000		399	0.025
QANYK7	27/06/2013	Put	1.400	0.035	0.035	0.000		1,921	0.035
QANGN8	27/06/2013	Put	1.450	0.045	0.045	0.035	250	330	0.045
QANE48	27/06/2013	Put	1.500	0.060	0.060	0.065	1,024	3,700	0.060
QANKK8	27/06/2013	Put	1.510	0.060	0.060	0.000		250	0.060
QANJ18	27/06/2013	Put	1.550	0.080	0.080	0.000		250	0.080
QANEH8	27/06/2013	Put	1.600	0.105	0.105	0.000		460	0.105
QANKN8	27/06/2013	Put	1.610	0.105	0.105	0.000		0	0.105
QANL88	27/06/2013	Put	1.650	0.130	0.130	0.000		10,340	0.130
QANMJ8	27/06/2013	Put	1.700	0.165	0.165	0.000	2,300	6,500	0.165
QANKO8	27/06/2013	Put	1.710	0.175	0.175	0.155	6,000	6,000	0.175
QANQS8	27/06/2013	Put	1.750	0.205	0.205	0.000		2,019	0.205
QANR58	27/06/2013	Put	1.800	0.245	0.245	0.000	2,300	2,843	0.245
QANKR8	27/06/2013	Put	1.810	0.255	0.255	0.000		1,000	0.255
QANSW8	27/06/2013	Put	1.850	0.295	0.295	0.000		909	0.295
QANTB8	27/06/2013	Put	1.900	0.340	0.340	0.000		30	0.340
QANU28	27/06/2013	Put	1.950	0.390	0.390	0.000		0	0.390
QANVE8	27/06/2013	Put	2.000	0.440	0.440	0.000		65	0.440
QANX38	27/06/2013	Put	2.100	0.540	0.540	0.000		0	0.540
QANXK8	27/06/2013	Put	2.200	0.640	0.640	0.000		0	0.640
QANZ98	27/06/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZP8	27/06/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QANCS9	27/06/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANV48	25/07/2013	Put	1.150	0.004	0.004	0.000		0	0.004
QANUW8	25/07/2013	Put	1.200	0.007	0.007	0.000		0	0.007
QANUQ8	25/07/2013	Put	1.250	0.010	0.010	0.000		0	0.010
QANUA8	25/07/2013	Put	1.300	0.020	0.020	0.000		0	0.020
QANUM8	25/07/2013	Put	1.350	0.030	0.030	0.000		0	0.030
QANUY8	25/07/2013	Put	1.400	0.040	0.040	0.000		0	0.040
QANUC8	25/07/2013	Put	1.450	0.060	0.060	0.000		0	0.060
QANU88	25/07/2013	Put	1.500	0.080	0.080	0.000		60	0.080
QANUK8	25/07/2013	Put	1.550	0.100	0.100	0.000		365	0.100
QANV18	25/07/2013	Put	1.600	0.125	0.125	0.110	246	276	0.125
QANUS8	25/07/2013	Put	1.650	0.150	0.150	0.000		0	0.150
QANUE8	25/07/2013	Put	1.700	0.180	0.180	0.000		1,073	0.180
QANUI8	25/07/2013	Put	1.750	0.215	0.215	0.000		722	0.215
QANUU8	25/07/2013	Put	1.800	0.255	0.255	0.000		206	0.255
QANUO8	25/07/2013	Put	1.850	0.300	0.300	0.000		30	0.300
QANUG8	25/07/2013	Put	1.900	0.340	0.340	0.000		310	0.340
QANV68	25/07/2013	Put	1.950	0.390	0.390	0.000		0	0.390
QANVG8	25/07/2013	Put	2.000	0.440	0.440	0.000		0	0.440
QANX58	25/07/2013	Put	2.100	0.540	0.540	0.000		0	0.540
QANXM8	25/07/2013	Put	2.200	0.640	0.640	0.000		0	0.640
QANZB8	25/07/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZR8	25/07/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QANCU9	25/07/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANWU8	29/08/2013	Put	1.200	0.025	0.025	0.000		0	0.025
QANWS8	29/08/2013	Put	1.250	0.035	0.035	0.000		0	0.035
QANVK8	29/08/2013	Put	1.300	0.035	0.035	0.000		0	0.035
QANVY8	29/08/2013	Put	1.350	0.045	0.045	0.000		0	0.045
QANW78	29/08/2013	Put	1.400	0.060	0.060	0.000		0	0.060
QANW18	29/08/2013	Put	1.450	0.075	0.075	0.000		0	0.075
QANVQ8	29/08/2013	Put	1.500	0.095	0.095	0.000		0	0.095
QANVW8	29/08/2013	Put	1.550	0.110	0.110	0.000		0	0.110
QANWB8	29/08/2013	Put	1.600	0.140	0.140	0.000		0	0.140
QANW38	29/08/2013	Put	1.650	0.165	0.165	0.000		0	0.165
QANVO8	29/08/2013	Put	1.700	0.195	0.195	0.000		0	0.195
QANVS8	29/08/2013	Put	1.750	0.230	0.230	0.000		0	0.230
QANW98	29/08/2013	Put	1.800	0.270	0.270	0.000		0	0.270
QANW58	29/08/2013	Put	1.850	0.305	0.305	0.000		0	0.305
QANVM8	29/08/2013	Put	1.900	0.350	0.350	0.000		0	0.350
QANVU8	29/08/2013	Put	1.950	0.400	0.400	0.000		0	0.400
QANWD8	29/08/2013	Put	2.000	0.445	0.445	0.000		0	0.445
QANX78	29/08/2013	Put	2.100	0.540	0.540	0.000		0	0.540
QANXO8	29/08/2013	Put	2.200	0.645	0.645	0.000		0	0.645
QANZD8	29/08/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZT8	29/08/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QANCW9	29/08/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANZG7	26/09/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANZ67	26/09/2013	Put	0.700	0.001	0.001	0.000		0	0.001
QANZE7	26/09/2013	Put	0.800	0.003	0.003	0.000		0	0.003
QANLO8	26/09/2013	Put	0.850	0.005	0.005	0.000		0	0.005
QANZ27	26/09/2013	Put	0.900	0.007	0.007	0.000		0	0.007
QANLC8	26/09/2013	Put	0.950	0.010	0.010	0.000		0	0.010
QANZA7	26/09/2013	Put	1.000	0.010	0.010	0.000		0	0.010
QANLM8	26/09/2013	Put	1.050	0.020	0.020	0.000		0	0.020
QANZ47	26/09/2013	Put	1.100	0.025	0.025	0.000		60	0.025
QANLA8	26/09/2013	Put	1.150	0.025	0.025	0.000		30	0.025
QANZ87	26/09/2013	Put	1.200	0.025	0.025	0.000		150	0.025
QANLK8	26/09/2013	Put	1.250	0.035	0.035	0.000		0	0.035
QANYZ7	26/09/2013	Put	1.300	0.045	0.045	0.000		530	0.045
QANLE8	26/09/2013	Put	1.350	0.055	0.055	0.000		120	0.055
QANZC7	26/09/2013	Put	1.400	0.070	0.070	0.000		230	0.070
QANLI8	26/09/2013	Put	1.450	0.085	0.085	0.000		30	0.085
QANE68	26/09/2013	Put	1.500	0.100	0.100	0.000		9,148	0.100
QANLG8	26/09/2013	Put	1.550	0.125	0.125	0.000		500	0.125
QANEJ8	26/09/2013	Put	1.600	0.150	0.150	0.000		30	0.150
QANMD8	26/09/2013	Put	1.650	0.180	0.180	0.000		0	0.180
QANK58	26/09/2013	Put	1.700	0.210	0.210	0.000		140	0.210
QANQU8	26/09/2013	Put	1.750	0.245	0.245	0.000		0	0.245
QANR78	26/09/2013	Put	1.800	0.280	0.280	0.000		0	0.280
QANSY8	26/09/2013	Put	1.850	0.320	0.320	0.000		0	0.320
QANTD8	26/09/2013	Put	1.900	0.360	0.360	0.000		0	0.360
QANU48	26/09/2013	Put	1.950	0.405	0.405	0.000		0	0.405
QANVI8	26/09/2013	Put	2.000	0.450	0.450	0.000		0	0.450
QANX98	26/09/2013	Put	2.100	0.545	0.545	0.000		0	0.545
QANXQ8	26/09/2013	Put	2.200	0.645	0.645	0.000		0	0.645
QANZF8	26/09/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZV8	26/09/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QANCY9	26/09/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANDV9	24/10/2013	Put	1.200
QANDR9	24/10/2013	Put	1.250	0.035	0.035	0.000		0	0.035
QANDN9	24/10/2013	Put	1.300	0.045	0.045	0.000		0	0.045
QANDL9	24/10/2013	Put	1.350	0.060	0.060	0.000		0	0.060
QAND99	24/10/2013	Put	1.400	0.070	0.070	0.000		0	0.070
QANCN9	24/10/2013	Put	1.450	0.090	0.090	0.000		0	0.090
QANCH9	24/10/2013	Put	1.500	0.110	0.110	0.000		0	0.110
QANBZ9	24/10/2013	Put	1.550	0.135	0.135	0.000		0	0.135
QANBT9	24/10/2013	Put	1.600	0.155	0.155	0.000		0	0.155
QANCJ9	24/10/2013	Put	1.650	0.185	0.185	0.000		0	0.185
QANCF9	24/10/2013	Put	1.700	0.215	0.215	0.000		0	0.215
QANBX9	24/10/2013	Put	1.750	0.250	0.250	0.000		0	0.250
QANBR9	24/10/2013	Put	1.800	0.295	0.295	0.000		0	0.295
QANCL9	24/10/2013	Put	1.850	0.325	0.325	0.000		0	0.325
QANC89	24/10/2013	Put	1.900	0.365	0.365	0.000		0	0.365
QANC29	24/10/2013	Put	1.950	0.410	0.410	0.000		0	0.410
QANBP9	24/10/2013	Put	2.000	0.455	0.455	0.000		0	0.455
QANC49	24/10/2013	Put	2.100	0.545	0.545	0.000		0	0.545
QANBV9	24/10/2013	Put	2.200	0.645	0.645	0.000		0	0.645
QANC69	24/10/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QAND19	24/10/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QAND39	24/10/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QANZM7	19/12/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANZS7	19/12/2013	Put	0.700	0.000	0.000	0.000		0	0.000
QANZO7	19/12/2013	Put	0.800	0.001	0.001	0.000		0	0.001
QANZU7	19/12/2013	Put	0.900	0.003	0.003	0.000		0	0.003
QANZK7	19/12/2013	Put	1.000	0.009	0.009	0.000		0	0.009
QANZW7	19/12/2013	Put	1.100	0.020	0.020	0.000		100	0.020
QANRY8	19/12/2013	Put	1.150	0.025	0.025	0.000		0	0.025
QANZI7	19/12/2013	Put	1.200	0.035	0.035	0.000		0	0.035
QANRS8	19/12/2013	Put	1.250	0.045	0.045	0.000		0	0.045
QANZY7	19/12/2013	Put	1.300	0.060	0.060	0.000		150	0.060
QANRO8	19/12/2013	Put	1.350	0.075	0.075	0.000		0	0.075
QANZQ7	19/12/2013	Put	1.400	0.090	0.090	0.000		1,000	0.090
QANRW8	19/12/2013	Put	1.450	0.110	0.110	0.000		0	0.110
QANMA7	19/12/2013	Put	1.500	0.130	0.130	0.000		244	0.130
QANS18	19/12/2013	Put	1.550	0.150	0.150	0.000		120	0.150
QANEL8	19/12/2013	Put	1.600	0.175	0.175	0.000		120	0.175
QANRU8	19/12/2013	Put	1.650	0.205	0.205	0.000		30	0.205
QANLA7	19/12/2013	Put	1.700	0.235	0.235	0.000		800	0.235
QANRQ8	19/12/2013	Put	1.750	0.265	0.265	0.000		500	0.265
QANML8	19/12/2013	Put	1.800	0.300	0.300	0.000		0	0.300
QANT18	19/12/2013	Put	1.850	0.340	0.340	0.000		0	0.340
QANL37	19/12/2013	Put	1.900	0.375	0.375	0.000		0	0.375
QANU68	19/12/2013	Put	1.950	0.415	0.415	0.000		0	0.415
QANL47	19/12/2013	Put	2.000	0.460	0.460	0.000		0	0.460
QANXB8	19/12/2013	Put	2.100	0.550	0.550	0.000		0	0.550
QANXS8	19/12/2013	Put	2.200	0.645	0.645	0.000		0	0.645
QANL77	19/12/2013	Put	2.250	0.695	0.695	0.000		10	0.695
QANZH8	19/12/2013	Put	2.300	0.740	0.740	0.000		0	0.740
QANZX8	19/12/2013	Put	2.400	0.840	0.840	0.000		0	0.840
QAND59	19/12/2013	Put	2.500	0.940	0.940	0.000		0	0.940
QAN79	19/12/2013	Put	2.750	1.190	1.190	0.000		0	1.190
QAN8B	19/12/2013	Put	3.000	1.440	1.440	0.000		0	1.440
QAN8D	19/12/2013	Put	3.250	1.690	1.690	0.000		0	1.690
QANBF8	27/03/2014	Put	0.600	0.002	0.002	0.000		0	0.002
QANB28	27/03/2014	Put	0.700	0.005	0.005	0.000		0	0.005
QANBH8	27/03/2014	Put	0.800	0.010	0.010	0.000		0	0.010
QANB48	27/03/2014	Put	0.900	0.025	0.025	0.000		0	0.025
QANBO8	27/03/2014	Put	1.000	0.030	0.030	0.000		0	0.030
QANB68	27/03/2014	Put	1.100	0.035	0.035	0.000		0	0.035
QANBJ8	27/03/2014	Put	1.200	0.050	0.050	0.000		0	0.050
QANDT9	27/03/2014	Put	1.250	0.065	0.065	0.000		0	0.065
QANB88	27/03/2014	Put	1.300	0.080	0.080	0.000		0	0.080
QANBM9	27/03/2014	Put	1.350	0.095	0.095	0.000		0	0.095
QANBL8	27/03/2014	Put	1.400	0.110	0.110	0.110	100	100	0.110
QANXU8	27/03/2014	Put	1.450	0.130	0.130	0.000		0	0.130
QANE88	27/03/2014	Put	1.500	0.150	0.150	0.000		0	0.150
QANY88	27/03/2014	Put	1.550	0.175	0.175	0.000		0	0.175
QANEN8	27/03/2014	Put	1.600	0.200	0.200	0.000		150	0.200
QANXW8	27/03/2014	Put	1.650	0.230	0.230	0.000		0	0.230
QANK78	27/03/2014	Put	1.700	0.260	0.260	0.000		0	0.260
QANY48	27/03/2014	Put	1.750	0.290	0.290	0.000		0	0.290
QANMN8	27/03/2014	Put	1.800	0.325	0.325	0.000		0	0.325
QANXZ8	27/03/2014	Put	1.850	0.360	0.360	0.000		0	0.360
QANR98	27/03/2014	Put	1.900	0.395	0.395	0.000		0	0.395
QANY68	27/03/2014	Put	1.950	0.435	0.435	0.000		0	0.435
QANTF8	27/03/2014	Put	2.000	0.475	0.475	0.000		0	0.475
QANY28	27/03/2014	Put	2.100	0.555	0.555	0.000		0	0.555
QANWF8	27/03/2014	Put	2.200	0.655	0.655	0.000		0	0.655
QANZJ8	27/03/2014	Put	2.300	0.745	0.745	0.000		0	0.745
QANB19	27/03/2014	Put	2.400	0.840	0.840	0.000		0	0.840
QAND79	27/03/2014	Put	2.500	0.940	0.940	0.000		0	0.940
QANBU8	26/06/2014	Put	0.600	0.000	0.000	0.000		0	0.000
QANC18	26/06/2014	Put	0.700	0.001	0.001	0.000		0	0.001
QANBW8	26/06/2014	Put	0.800	0.004	0.004	0.000		0	0.004
QANC58	26/06/2014	Put	0.900	0.009	0.009	0.000		0	0.009
QANBY8	26/06/2014	Put	1.000	0.025	0.025	0.000		0	0.025
QANC38	26/06/2014	Put	1.100	0.040	0.040	0.000		0	0.040
QANBQ8	26/06/2014	Put	1.200	0.060	0.060	0.000		0	0.060
QANC78	26/06/2014	Put	1.300	0.085	0.085	0.000		0	0.085
QANBS8	26/06/2014	Put	1.400	0.120	0.120	0.000		0	0.120
QANEF8	26/06/2014	Put	1.500	0.165	0.165	0.000		0	0.165
QANEP8	26/06/2014	Put	1.600	0.215	0.215	0.000		0	0.215
QANK98	26/06/2014	Put	1.700	0.270	0.270	0.000		30	0.270
QANMP8	26/06/2014	Put	1.800	0.335	0.335	0.000		0	0.335
QANRG8	26/06/2014	Put	1.900	0.410	0.410	0.000		0	0.410
QANTH8	26/06/2014	Put	2.000	0.485	0.485	0.000		0	0.485
QANWH8	26/06/2014	Put	2.200	0.670	0.670	0.000		0	0.670
QANYA8	26/06/2014	Put	2.400	0.845	0.845	0.000		0	0.845
QANB39	26/06/2014	Put	2.600	1.040	1.040	0.000		0	1.040
QANLS8	25/09/2014	Put	0.800	0.045	0.045	0.000		0	0.045
QANM88	25/09/2014	Put	0.900	0.055	0.055	0.000		0	0.055
QANLZ8	25/09/2014	Put	1.000	0.065	0.065	0.000		0	0.065
QANM48	25/09/2014	Put	1.100	0.080	0.080	0.000		0	0.080
QANM28	25/09/2014	Put	1.200	0.095	0.095	0.000		0	0.095
QANM68	25/09/2014	Put	1.300	0.120	0.120	0.000		0	0.120
QANLX8	25/09/2014	Put	1.400	0.140	0.140	0.000		0	0.140
QANLQ8	25/09/2014	Put	1.500	0.190	0.190	0.000		0	0.190
QANLU8	25/09/2014	Put	1.600	0.245	0.245	0.000		0	0.245
QANMB8	25/09/2014	Put	1.700	0.305	0.305	0.000		0	0.305
QANMR8	25/09/2014	Put	1.800	0.370	0.370	0.000		0	0.370
QANRI8	25/09/2014	Put	1.900	0.445	0.445	0.000		0	0.445
QANTJ8	25/09/2014	Put	2.000	0.520	0.520	0.000		0	0.520
QANWJ8	25/09/2014	Put	2.200	0.680	0.680	0.000		0	0.680
QANYC8	25/09/2014	Put	2.400	0.860	0.860	0.000		0	0.860
QANB59	25/09/2014	Put	2.600	1.050	1.050	0.000		0	1.050
QANCO8	18/12/2014	Put	0.600	0.002	0.002	0.000		0	0.002
QANCK8	18/12/2014	Put	0.700	0.005	0.005	0.000		0	0.005
QANCQ8	18/12/2014	Put	0.800	0.010	0.010	0.000		0	0.010
QANCI8	18/12/2014	Put	0.900	0.020	0.020	0.000		0	0.020
QANCU8	18/12/2014	Put	1.000	0.040	0.040	0.000		0	0.040
QANC98	18/12/2014	Put	1.100	0.060	0.060	0.000		123	0.060
QANCS8	18/12/2014	Put	1.200	0.090	0.090	0.000		0	0.090
QANCG8	18/12/2014	Put	1.300	0.125	0.125	0.000		0	0.125
QANCM8	18/12/2014	Put	1.400	0.170	0.170	0.000		0	0.170
QANSB7	18/12/2014	Put	1.500	0.220	0.220	0.000		0	0.220
QANSE7	18/12/2014	Put	1.600	0.275	0.275	0.000		744	0.275
QANSF7	18/12/2014	Put	1.700	0.335	0.335	0.000		100	0.335
QANMT8	18/12/2014	Put	1.800	0.400	0.400	0.000		0	0.400
QANRK8	18/12/2014	Put	1.900	0.470	0.470	0.000		0	0.470
QANTL8	18/12/2014	Put	2.000	0.545	0.545	0.000		0	0.545
QANWL8	18/12/2014	Put	2.200	0.705	0.705	0.000		0	0.705
QANYE8	18/12/2014	Put	2.400	0.875	0.875	0.000		0	0.875
QANB79	18/12/2014	Put	2.600	1.055	1.055	0.000		0	1.055
QANDP9	26/03/2015	Put	1.200	0.055	0.055	0.000		0	0.055
QANBK9	26/03/2015	Put	1.300	0.085	0.085	0.000		0	0.085
QANYM8	26/03/2015	Put	1.400	0.125	0.125	0.000		0	0.125
QANYK8	26/03/2015	Put	1.500	0.170	0.170	0.000		0	0.170
QANYU8	26/03/2015	Put	1.600	0.220	0.220	0.000		0	0.220
QANYI8	26/03/2015	Put	1.700	0.280	0.280	0.000		0	0.280
QANYW8	26/03/2015	Put	1.800	0.350	0.350	0.000		0	0.350
QANYG8	26/03/2015	Put	1.900	0.420	0.420	0.000		0	0.420
QANYS8	26/03/2015	Put	2.000	0.495	0.495	0.000		0	0.495
QANYQ8	26/03/2015	Put	2.200	0.660	0.660	0.000		0	0.660
QANYO8	26/03/2015	Put	2.400	0.840	0.840	0.000		0	0.840
QANB99	26/03/2015	Put	2.600	1.040	1.040	0.000		0	1.040
QANGP8	25/06/2015	Put	0.600	0.025	0.025	0.000		0	0.025
QANFV8	25/06/2015	Put	0.700	0.040	0.040	0.000		0	0.040
QANG28	25/06/2015	Put	0.800	0.065	0.065	0.000		0	0.065
QANFT8	25/06/2015	Put	0.900	0.095	0.095	0.000		0	0.095
QANG48	25/06/2015	Put	1.000	0.125	0.125	0.000		0	0.125
QANGK8	25/06/2015	Put	1.100	0.165	0.165	0.000		0	0.165
QANFX8	25/06/2015	Put	1.200	0.210	0.210	0.000		0	0.210
QANG88	25/06/2015	Put	1.300	0.255	0.255	0.000		360	0.255
QANFZ8	25/06/2015	Put	1.400	0.310	0.310	0.000		0	0.310
QANG68	25/06/2015	Put	1.500	0.365	0.365	0.000		0	0.365
QANIW8	25/06/2015	Put	1.600	0.425	0.425	0.000		0	0.425
QANKB8	25/06/2015	Put	1.700	0.490	0.490	0.000		24	0.490
QANMV8	25/06/2015	Put	1.800	0.555	0.555	0.000		0	0.555
QANRM8	25/06/2015	Put	1.900	0.625	0.625	0.000		0	0.625
QANTN8	25/06/2015	Put	2.000	0.695	0.695	0.000		0	0.695
QANWN8	25/06/2015	Put	2.200	0.845	0.845	0.000		0	0.845
QANYZ8	25/06/2015	Put	2.400	1.000	1.000	0.000		0	1.000
QANBG9	25/06/2015	Put	2.600	1.165	1.165	0.000		0	1.165
QANS38	17/12/2015	Put	1.100	0.075	0.075	0.000		0	0.075
QANSD8	17/12/2015	Put	1.200	0.105	0.105	0.000		0	0.105
QANS78	17/12/2015	Put	1.300	0.145	0.145	0.000		0	0.145
QANSB8	17/12/2015	Put	1.400	0.190	0.190	0.000		0	0.190
QANS58	17/12/2015	Put	1.500	0.240	0.240	0.000		0	0.240
QANSF8	17/12/2015	Put	1.600	0.295	0.295	0.000		0	0.295
QANS98	17/12/2015	Put	1.700	0.355	0.355	0.000		0	0.355
QANSH8	17/12/2015	Put	1.800	0.420	0.420	0.000		0	0.420
QANSJ8	17/12/2015	Put	1.900	0.485	0.485	0.000		0	0.485
QANTP8	17/12/2015	Put	2.000	0.555	0.555	0.000		0	0.555
QANWP8	17/12/2015	Put	2.200	0.710	0.710	0.000		0	0.710
QANZ28	17/12/2015	Put	2.400	0.875	0.875	0.000		0	0.875
QANBI9	17/12/2015	Put	2.600	1.050	1.050	0.000		0	1.050

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).