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 2.890 0.000 2.880 2.890 2.880 2.900 2.870 431,506 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANYQ9 26/03/2015 Call 0.010 2.885 2.885 0.000   2,550 2.885
QANR89 26/03/2015 Call 0.700 2.190 2.190 0.000   0 2.190
QANR99 26/03/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANYK9 26/03/2015 Call 0.750 2.140 2.140 0.000   0 2.140
QANYL9 26/03/2015 Put 0.750 0.000 0.000 0.000   0 0.000
QANKO9 26/03/2015 Call 0.800 2.090 2.090 0.000   0 2.090
QANKP9 26/03/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANYC9 26/03/2015 Call 0.850 2.040 2.040 0.000   0 2.040
QANYD9 26/03/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANGM9 26/03/2015 Call 0.900 1.990 1.990 0.000   0 1.990
QANGN9 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANYM9 26/03/2015 Call 0.950 1.940 1.940 0.000   0 1.940
QANYN9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANFN9 26/03/2015 Call 1.000 1.890 1.890 0.000   0 1.890
QANFO9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANYA9 26/03/2015 Call 1.050 1.840 1.840 0.000   0 1.840
QANYB9 26/03/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANE39 26/03/2015 Call 1.100 1.790 1.790 0.000   0 1.790
QANE49 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANYI9 26/03/2015 Call 1.150 1.740 1.740 0.000   0 1.740
QANYJ9 26/03/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANDO9 26/03/2015 Call 1.200 1.690 1.690 0.000   0 1.690
QANDP9 26/03/2015 Put 1.200 0.000 0.000 0.000   200 0.000
QANYG9 26/03/2015 Call 1.250 1.640 1.640 0.000   100 1.640
QANYH9 26/03/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANBJ9 26/03/2015 Call 1.300 1.590 1.590 0.000   1,108 1.595
QANBK9 26/03/2015 Put 1.300 0.000 0.000 0.000   355 0.000
QANYO9 26/03/2015 Call 1.350 1.540 1.540 0.000   260 1.545
QANYP9 26/03/2015 Put 1.350 0.000 0.000 0.000   50 0.000
QANYL8 26/03/2015 Call 1.400 1.490 1.490 0.000   0 1.495
QANYM8 26/03/2015 Put 1.400 0.000 0.000 0.000   290 0.000
QANYE9 26/03/2015 Call 1.450 1.440 1.440 0.000   1,100 1.445
QANYF9 26/03/2015 Put 1.450 0.000 0.000 0.000   150 0.000
QANYJ8 26/03/2015 Call 1.500 1.390 1.390 0.000   500 1.395
QANYK8 26/03/2015 Put 1.500 0.000 0.000 0.000   1,021 0.000
QANYT9 26/03/2015 Call 1.550 1.340 1.340 0.000   0 1.345
QANYU9 26/03/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANYT8 26/03/2015 Call 1.600 1.290 1.290 0.000   0 1.295
QANYU8 26/03/2015 Put 1.600 0.000 0.000 0.000   380 0.000
QANBL7 26/03/2015 Call 1.650 1.240 1.240 0.000   200 1.245
QANBM7 26/03/2015 Put 1.650 0.000 0.000 0.000   200 0.000
QANYH8 26/03/2015 Call 1.700 1.190 1.190 0.000   0 1.195
QANYI8 26/03/2015 Put 1.700 0.000 0.000 0.000   911 0.000
QANBY7 26/03/2015 Call 1.750 1.140 1.140 0.000   0 1.145
QANBZ7 26/03/2015 Put 1.750 0.000 0.000 0.000   40 0.000
QANYV8 26/03/2015 Call 1.800 1.090 1.090 0.000   0 1.095
QANYW8 26/03/2015 Put 1.800 0.000 0.000 0.000   525 0.000
QANJ97 26/03/2015 Call 1.850 1.040 1.040 0.000   15 1.045
QANJA7 26/03/2015 Put 1.850 0.000 0.000 0.000   1,035 0.000
QANYF8 26/03/2015 Call 1.900 0.990 0.990 0.000   1,000 0.995
QANYG8 26/03/2015 Put 1.900 0.000 0.000 0.000   390 0.000
QANJT7 26/03/2015 Call 1.950 0.940 0.940 0.000   500 0.945
QANJU7 26/03/2015 Put 1.950 0.000 0.000 0.000   595 0.000
QANYR8 26/03/2015 Call 2.000 0.895 0.895 0.000   15 0.900
QANYS8 26/03/2015 Put 2.000 0.000 0.000 0.000   2,430 0.000
QANFP7 26/03/2015 Call 2.010 0.885 0.885 0.000   0 0.890
QANFO7 26/03/2015 Put 2.010 0.000 0.000 0.000   1,060 0.000
QANMT7 26/03/2015 Call 2.100 0.795 0.795 0.000   0 0.800
QANMU7 26/03/2015 Put 2.100 0.001 0.001 0.000   2,460 0.000
QANNQ7 26/03/2015 Call 2.200 0.695 0.695 0.000   0 0.700
QANNR7 26/03/2015 Put 2.200 0.002 0.002 0.000   1,359 0.001
QANP97 26/03/2015 Call 2.300 0.595 0.595 0.000   200 0.605
QANPK7 26/03/2015 Put 2.300 0.004 0.004 0.000   1,026 0.003
QANPZ7 26/03/2015 Call 2.400 0.500 0.500 0.000   260 0.510
QANQ17 26/03/2015 Put 2.400 0.009 0.009 0.000   3,604 0.008
QANN67 26/03/2015 Call 2.410 0.490 0.490 0.000   0 0.500
QANN77 26/03/2015 Put 2.410 0.009 0.009 0.000   1,935 0.008
QANR87 26/03/2015 Call 2.500 0.405 0.405 0.000   380 0.415
QANR97 26/03/2015 Put 2.500 0.015 0.015 0.000   9,110 0.015
QANS67 26/03/2015 Call 2.600 0.315 0.315 0.000   190 0.325
QANS77 26/03/2015 Put 2.600 0.030 0.030 0.000   960 0.030
QANS87 26/03/2015 Call 2.700 0.240 0.240 0.000   1,711 0.245
QANS97 26/03/2015 Put 2.700 0.050 0.050 0.000   12,103 0.050
QANTD7 26/03/2015 Call 2.800 0.170 0.170 0.000   5,758 0.175
QANTE7 26/03/2015 Put 2.800 0.085 0.085 0.000   2,573 0.085
QANUE7 26/03/2015 Call 2.900 0.115 0.115 0.000   640 0.120
QANUF7 26/03/2015 Put 2.900 0.125 0.125 0.000   590 0.130
QANUC7 26/03/2015 Call 3.000 0.075 0.075 0.000   11,400 0.075
QANUD7 26/03/2015 Put 3.000 0.185 0.185 0.000   1,730 0.190
QANT27 26/03/2015 Call 3.010 0.070 0.070 0.000   0 0.075
QANT17 26/03/2015 Put 3.010 0.190 0.190 0.000   3,150 0.195
QANUA7 26/03/2015 Call 3.100 0.045 0.045 0.000   1,928 0.050
QANUB7 26/03/2015 Put 3.100 0.250 0.250 0.000   0 0.260
QANWL7 26/03/2015 Call 3.200 0.025 0.025 0.000   600 0.030
QANWM7 26/03/2015 Put 3.200 0.330 0.330 0.000   0 0.340
QANX47 26/03/2015 Call 3.300 0.015 0.015 0.000   90 0.020
QANX57 26/03/2015 Put 3.300 0.420 0.420 0.000   0 0.430
QANYQ7 26/03/2015 Call 3.400 0.009 0.009 0.000   0 0.010
QANYR7 26/03/2015 Put 3.400 0.515 0.515 0.000   0 0.525
QANZC7 26/03/2015 Call 3.500 0.004 0.004 0.000   0 0.007
QANZD7 26/03/2015 Put 3.500 0.610 0.610 0.000   0 0.620
QANZQ7 26/03/2015 Call 3.600 0.002 0.002 0.000   0 0.004
QANZR7 26/03/2015 Put 3.600 0.710 0.710 0.000   0 0.715
QANMK7 23/04/2015 Call 0.010 2.890 2.890 0.000   0 2.890
QANLO7 23/04/2015 Call 1.300 1.595 1.595 0.000   0 1.595
QANLP7 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANLQ7 23/04/2015 Call 1.350 1.545 1.545 0.000   0 1.545
QANLR7 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANLS7 23/04/2015 Call 1.400 1.495 1.495 0.000   0 1.495
QANLT7 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.000
QANLU7 23/04/2015 Call 1.450 1.445 1.445 0.000   0 1.445
QANLW7 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.001
QANLX7 23/04/2015 Call 1.500 1.395 1.395 0.000   0 1.395
QANLY7 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.001
QANLZ7 23/04/2015 Call 1.550 1.345 1.345 0.000   0 1.345
QANM17 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.001
QANM27 23/04/2015 Call 1.600 1.295 1.295 0.000   0 1.295
QANM37 23/04/2015 Put 1.600 0.000 0.000 0.000   0 0.002
QANM47 23/04/2015 Call 1.650 1.245 1.245 0.000   0 1.245
QANM57 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.002
QANM67 23/04/2015 Call 1.700 1.195 1.195 0.000   0 1.200
QANM77 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.003
QANM87 23/04/2015 Call 1.750 1.145 1.145 0.000   0 1.150
QANM97 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.004
QANMA7 23/04/2015 Call 1.800 1.095 1.095 0.000   0 1.100
QANMB7 23/04/2015 Put 1.800 0.000 0.000 0.000   0 0.005
QANMC7 23/04/2015 Call 1.850 1.045 1.045 0.000   0 1.050
QANMD7 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.006
QANME7 23/04/2015 Call 1.900 0.995 0.995 0.000   0 1.000
QANMF7 23/04/2015 Put 1.900 0.001 0.001 0.000   0 0.008
QANMG7 23/04/2015 Call 1.950 0.945 0.945 0.000   0 0.950
QANMH7 23/04/2015 Put 1.950 0.001 0.001 0.000   0 0.010
QANMI7 23/04/2015 Call 2.000 0.900 0.900 0.000   0 0.900
QANMJ7 23/04/2015 Put 2.000 0.002 0.002 0.000   0 0.010
QANMV7 23/04/2015 Call 2.100 0.800 0.800 0.000   0 0.805
QANMW7 23/04/2015 Put 2.100 0.004 0.004 0.000   0 0.015
QANNS7 23/04/2015 Call 2.200 0.705 0.705 0.000   0 0.710
QANNT7 23/04/2015 Put 2.200 0.008 0.008 0.000   100 0.020
QANPL7 23/04/2015 Call 2.300 0.610 0.610 0.000   20 0.615
QANPM7 23/04/2015 Put 2.300 0.015 0.015 0.000   161 0.030
QANQ27 23/04/2015 Call 2.400 0.520 0.520 0.000   200 0.525
QANQ37 23/04/2015 Put 2.400 0.025 0.025 0.000   50 0.040
QANRF7 23/04/2015 Call 2.500 0.435 0.435 0.000   0 0.440
QANRG7 23/04/2015 Put 2.500 0.040 0.040 0.000   0 0.050
QANSA7 23/04/2015 Call 2.600 0.360 0.360 0.000   0 0.360
QANSH7 23/04/2015 Put 2.600 0.065 0.065 0.000   11,600 0.070
QANSI7 23/04/2015 Call 2.700 0.285 0.285 0.000   110 0.290
QANSJ7 23/04/2015 Put 2.700 0.090 0.090 0.000   200 0.100
QANTF7 23/04/2015 Call 2.800 0.225 0.225 0.000   108 0.225
QANTG7 23/04/2015 Put 2.800 0.130 0.130 0.000   0 0.135
QANUK7 23/04/2015 Call 2.900 0.170 0.170 0.000   0 0.170
QANUL7 23/04/2015 Put 2.900 0.175 0.175 0.000   0 0.180
QANUG7 23/04/2015 Call 3.000 0.125 0.125 0.000   1,000 0.130
QANUH7 23/04/2015 Put 3.000 0.230 0.230 0.000   50 0.235
QANUI7 23/04/2015 Call 3.100 0.090 0.090 0.000   165 0.095
QANUJ7 23/04/2015 Put 3.100 0.295 0.295 0.000   11,000 0.300
QANWN7 23/04/2015 Call 3.200 0.065 0.065 0.000   0 0.065
QANWO7 23/04/2015 Put 3.200 0.370 0.370 0.000   0 0.375
QANX67 23/04/2015 Call 3.300 0.040 0.040 0.000   0 0.050
QANX77 23/04/2015 Put 3.300 0.450 0.450 0.000   0 0.455
QANYS7 23/04/2015 Call 3.400 0.030 0.030 0.000   0 0.035
QANYT7 23/04/2015 Put 3.400 0.535 0.535 0.000   0 0.540
QANZE7 23/04/2015 Call 3.500 0.020 0.020 0.000   0 0.025
QANZF7 23/04/2015 Put 3.500 0.625 0.625 0.000   0 0.630
QANZS7 23/04/2015 Call 3.600 0.010 0.010 0.000   0 0.020
QANZT7 23/04/2015 Put 3.600 0.720 0.720 0.000   0 0.720
QANR17 28/05/2015 Call 0.010 2.895 2.895 0.000   0 2.895
QANQO7 28/05/2015 Call 1.450 1.450 1.450 0.000   0 1.450
QANQP7 28/05/2015 Put 1.450 0.000 0.000 0.000   0 0.009
QANQK7 28/05/2015 Call 1.500 1.400 1.400 0.000   0 1.400
QANQL7 28/05/2015 Put 1.500 0.000 0.000 0.000   0 0.010
QANQG7 28/05/2015 Call 1.550 1.350 1.350 0.000   0 1.350
QANQH7 28/05/2015 Put 1.550 0.001 0.001 0.000   0 0.015
QANQA7 28/05/2015 Call 1.600 1.300 1.300 0.000   0 1.300
QANQB7 28/05/2015 Put 1.600 0.001 0.001 0.000   0 0.015
QANQQ7 28/05/2015 Call 1.650 1.250 1.250 0.000   0 1.255
QANQR7 28/05/2015 Put 1.650 0.001 0.001 0.000   0 0.020
QANQU7 28/05/2015 Call 1.700 1.200 1.200 0.000   0 1.205
QANQV7 28/05/2015 Put 1.700 0.002 0.002 0.000   0 0.020
QANQE7 28/05/2015 Call 1.750 1.150 1.150 0.000   0 1.155
QANQF7 28/05/2015 Put 1.750 0.003 0.003 0.000   0 0.020
QANQC7 28/05/2015 Call 1.800 1.100 1.100 0.000   0 1.105
QANQD7 28/05/2015 Put 1.800 0.004 0.004 0.000   0 0.020
QANQM7 28/05/2015 Call 1.850 1.055 1.055 0.000   0 1.060
QANQN7 28/05/2015 Put 1.850 0.005 0.005 0.000   100 0.025
QANQY7 28/05/2015 Call 1.900 1.005 1.005 0.000   0 1.010
QANQZ7 28/05/2015 Put 1.900 0.007 0.007 0.000   0 0.025
QANQI7 28/05/2015 Call 1.950 0.955 0.955 0.000   0 0.960
QANQJ7 28/05/2015 Put 1.950 0.009 0.009 0.000   0 0.025
QANQ87 28/05/2015 Call 2.000 0.910 0.910 0.000   0 0.915
QANQ97 28/05/2015 Put 2.000 0.010 0.010 0.000   0 0.030
QANQS7 28/05/2015 Call 2.100 0.815 0.815 0.000   0 0.820
QANQT7 28/05/2015 Put 2.100 0.020 0.020 0.000   0 0.030
QANQ67 28/05/2015 Call 2.200 0.725 0.725 0.000   0 0.725
QANQ77 28/05/2015 Put 2.200 0.030 0.030 0.000   0 0.040
QANQW7 28/05/2015 Call 2.300 0.635 0.635 0.000   0 0.640
QANQX7 28/05/2015 Put 2.300 0.040 0.040 0.000   0 0.045
QANRH7 28/05/2015 Call 2.400 0.555 0.555 0.000   0 0.555
QANRI7 28/05/2015 Put 2.400 0.060 0.060 0.000   0 0.060
QANRJ7 28/05/2015 Call 2.500 0.480 0.480 0.000   0 0.480
QANRK7 28/05/2015 Put 2.500 0.080 0.080 0.000   150 0.080
QANSK7 28/05/2015 Call 2.600 0.405 0.405 0.000   0 0.405
QANSL7 28/05/2015 Put 2.600 0.105 0.105 0.000   0 0.105
QANSM7 28/05/2015 Call 2.700 0.340 0.340 0.000   0 0.340
QANSN7 28/05/2015 Put 2.700 0.140 0.140 0.000   0 0.135
QANTH7 28/05/2015 Call 2.800 0.280 0.280 0.000   0 0.280
QANTI7 28/05/2015 Put 2.800 0.180 0.180 0.000   0 0.175
QANUO7 28/05/2015 Call 2.900 0.230 0.230 0.000   250 0.225
QANUP7 28/05/2015 Put 2.900 0.225 0.225 0.000   0 0.225
QANUM7 28/05/2015 Call 3.000 0.180 0.180 0.000   2,400 0.180
QANUN7 28/05/2015 Put 3.000 0.280 0.280 0.000   0 0.280
QANUQ7 28/05/2015 Call 3.100 0.145 0.145 0.000   0 0.140
QANUR7 28/05/2015 Put 3.100 0.340 0.340 0.000   0 0.340
QANWP7 28/05/2015 Call 3.200 0.110 0.110 0.000   0 0.110
QANWQ7 28/05/2015 Put 3.200 0.410 0.410 0.000   0 0.410
QANX87 28/05/2015 Call 3.300 0.085 0.085 0.000   40 0.085
QANX97 28/05/2015 Put 3.300 0.485 0.485 0.000   0 0.485
QANYU7 28/05/2015 Call 3.400 0.065 0.065 0.000   0 0.065
QANYV7 28/05/2015 Put 3.400 0.565 0.565 0.000   0 0.565
QANZG7 28/05/2015 Call 3.500 0.045 0.045 0.000   0 0.050
QANZH7 28/05/2015 Put 3.500 0.650 0.650 0.000   0 0.645
QANZU7 28/05/2015 Call 3.600 0.035 0.035 0.000   0 0.040
QANZV7 28/05/2015 Put 3.600 0.735 0.735 0.000   0 0.730
QANE77 25/06/2015 Call 0.010 2.900 2.900 0.000   1,950 2.900
QANGO8 25/06/2015 Call 0.600 2.295 2.295 0.000   0 2.295
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANFU8 25/06/2015 Call 0.700 2.195 2.195 0.000   0 2.195
QANFV8 25/06/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANG18 25/06/2015 Call 0.800 2.095 2.095 0.000   0 2.100
QANG28 25/06/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANEJ7 25/06/2015 Call 0.850 2.045 2.045 0.000   0 2.050
QANEK7 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANFS8 25/06/2015 Call 0.900 1.995 1.995 0.000   0 2.000
QANFT8 25/06/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANEF7 25/06/2015 Call 0.950 1.945 1.945 0.000   0 1.950
QANEG7 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.001
QANG38 25/06/2015 Call 1.000 1.895 1.895 0.000   0 1.905
QANG48 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.001
QANDM7 25/06/2015 Call 1.050 1.850 1.850 0.000   0 1.855
QANDN7 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.001
QANG98 25/06/2015 Call 1.100 1.800 1.800 0.000   0 1.805
QANGK8 25/06/2015 Put 1.100 0.000 0.000 0.000   0 0.002
QANDK7 25/06/2015 Call 1.150 1.750 1.750 0.000   400 1.755
QANDL7 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.002
QANFW8 25/06/2015 Call 1.200 1.700 1.700 0.000   0 1.705
QANFX8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.003
QANDS7 25/06/2015 Call 1.250 1.650 1.650 0.000   0 1.655
QANDT7 25/06/2015 Put 1.250 0.000 0.000 0.000   1,000 0.004
QANG78 25/06/2015 Call 1.300 1.600 1.600 0.000   0 1.610
QANG88 25/06/2015 Put 1.300 0.000 0.000 0.000   690 0.005
QAND87 25/06/2015 Call 1.350 1.550 1.550 0.000   0 1.560
QAND97 25/06/2015 Put 1.350 0.000 0.000 0.000   100 0.007
QANFY8 25/06/2015 Call 1.400 1.500 1.500 0.000   100 1.510
QANFZ8 25/06/2015 Put 1.400 0.000 0.000 0.000   700 0.009
QANDQ7 25/06/2015 Call 1.450 1.450 1.450 0.000   180 1.460
QANDR7 25/06/2015 Put 1.450 0.001 0.001 0.000   200 0.010
QANG58 25/06/2015 Call 1.500 1.400 1.400 0.000   0 1.410
QANG68 25/06/2015 Put 1.500 0.001 0.001 0.000   100 0.015
QAND67 25/06/2015 Call 1.550 1.350 1.350 0.000   1,413 1.365
QAND77 25/06/2015 Put 1.550 0.001 0.001 0.000   300 0.015
QANIV8 25/06/2015 Call 1.600 1.300 1.300 0.000   1,400 1.315
QANIW8 25/06/2015 Put 1.600 0.002 0.002 0.000   300 0.015
QANDO7 25/06/2015 Call 1.650 1.255 1.255 0.000   0 1.265
QANDP7 25/06/2015 Put 1.650 0.003 0.003 0.000   600 0.020
QANKA8 25/06/2015 Call 1.700 1.205 1.205 0.000   1,350 1.215
QANKB8 25/06/2015 Put 1.700 0.004 0.004 0.000   895 0.020
QANI67 25/06/2015 Call 1.750 1.155 1.155 0.000   0 1.165
QANI77 25/06/2015 Put 1.750 0.005 0.005 0.000   0 0.025
QANMU8 25/06/2015 Call 1.800 1.105 1.105 0.000   0 1.120
QANMV8 25/06/2015 Put 1.800 0.007 0.007 0.000   60 0.025
QANJB7 25/06/2015 Call 1.850 1.060 1.060 0.000   0 1.070
QANJC7 25/06/2015 Put 1.850 0.009 0.009 0.000   260 0.025
QANRL8 25/06/2015 Call 1.900 1.010 1.010 0.000   0 1.025
QANRM8 25/06/2015 Put 1.900 0.010 0.010 0.000   0 0.030
QANJV7 25/06/2015 Call 1.950 0.960 0.960 0.000   500 0.975
QANJW7 25/06/2015 Put 1.950 0.015 0.015 0.000   595 0.035
QANTM8 25/06/2015 Call 2.000 0.915 0.915 0.000   0 0.930
QANTN8 25/06/2015 Put 2.000 0.020 0.020 0.000   1,540 0.035
QANMX7 25/06/2015 Call 2.100 0.825 0.825 0.000   300 0.840
QANMY7 25/06/2015 Put 2.100 0.030 0.030 0.000   330 0.045
QANWM8 25/06/2015 Call 2.200 0.735 0.735 0.000   0 0.750
QANWN8 25/06/2015 Put 2.200 0.040 0.040 0.000   40 0.055
QANJX7 25/06/2015 Call 2.210 0.725 0.725 0.000   70 0.745
QANJY7 25/06/2015 Put 2.210 0.040 0.040 0.000   120 0.055
QANPN7 25/06/2015 Call 2.300 0.650 0.650 0.000   0 0.665
QANPO7 25/06/2015 Put 2.300 0.055 0.055 0.000   2,200 0.065
QANYX8 25/06/2015 Call 2.400 0.570 0.570 0.000   60 0.585
QANYZ8 25/06/2015 Put 2.400 0.075 0.075 0.000   6,780 0.085
QANK17 25/06/2015 Call 2.410 0.565 0.565 0.000   160 0.580
QANJZ7 25/06/2015 Put 2.410 0.080 0.080 0.000   4,130 0.085
QANRL7 25/06/2015 Call 2.500 0.500 0.500 0.000   0 0.510
QANRM7 25/06/2015 Put 2.500 0.100 0.100 0.000   565 0.105
QANSO7 25/06/2015 Call 2.600 0.430 0.430 0.000   606 0.440
QANSP7 25/06/2015 Put 2.600 0.130 0.130 0.000   0 0.135
QANSQ7 25/06/2015 Call 2.700 0.370 0.370 0.000   1,000 0.375
QANSR7 25/06/2015 Put 2.700 0.165 0.165 0.000   6,740 0.170
QANTJ7 25/06/2015 Call 2.800 0.310 0.310 0.000   472 0.320
QANTK7 25/06/2015 Put 2.800 0.205 0.205 0.000   2,657 0.210
QANUS7 25/06/2015 Call 2.900 0.260 0.260 0.000   150 0.265
QANUT7 25/06/2015 Put 2.900 0.255 0.255 0.000   162 0.260
QANUU7 25/06/2015 Call 3.000 0.215 0.215 0.000   416 0.220
QANUV7 25/06/2015 Put 3.000 0.310 0.310 0.000   1,369 0.310
QANT37 25/06/2015 Call 3.010 0.210 0.210 0.000   300 0.215
QANT47 25/06/2015 Put 3.010 0.310 0.310 0.000   6,545 0.315
QANUW7 25/06/2015 Call 3.100 0.175 0.175 0.000   125 0.180
QANUX7 25/06/2015 Put 3.100 0.370 0.370 0.000   0 0.375
QANWR7 25/06/2015 Call 3.200 0.140 0.140 0.000   100 0.145
QANWS7 25/06/2015 Put 3.200 0.435 0.435 0.000   0 0.440
QANXA7 25/06/2015 Call 3.300 0.110 0.110 0.000   0 0.115
QANXB7 25/06/2015 Put 3.300 0.505 0.505 0.000   0 0.510
QANYW7 25/06/2015 Call 3.400 0.085 0.085 0.000   0 0.090
QANYX7 25/06/2015 Put 3.400 0.585 0.585 0.000   0 0.585
QANZI7 25/06/2015 Call 3.500 0.070 0.070 0.000   0 0.070
QANZJ7 25/06/2015 Put 3.500 0.665 0.665 0.000   0 0.665
QANWC7 25/06/2015 Call 3.510 0.065 0.065 0.000   0 0.070
QANWB7 25/06/2015 Put 3.510 0.670 0.670 0.000   5,769 0.665
QANZW7 25/06/2015 Call 3.600 0.055 0.055 0.000   0 0.055
QANZX7 25/06/2015 Put 3.600 0.750 0.750 0.000   0 0.745
QANYJ7 30/07/2015 Call 0.010 2.910 2.910 0.000   0 2.905
QANYM7 30/07/2015 Call 1.850 1.075 1.075 0.000   0 1.075
QANYN7 30/07/2015 Put 1.850 0.025 0.025 0.000   0 0.025
QANYK7 30/07/2015 Call 1.900 1.030 1.030 0.000   0 1.030
QANYL7 30/07/2015 Put 1.900 0.030 0.030 0.000   0 0.030
QANY37 30/07/2015 Call 1.950 0.980 0.980 0.000   0 0.980
QANY47 30/07/2015 Put 1.950 0.035 0.035 0.000   0 0.035
QANYH7 30/07/2015 Call 2.000 0.935 0.935 0.000   0 0.935
QANYI7 30/07/2015 Put 2.000 0.035 0.035 0.000   0 0.035
QANXN7 30/07/2015 Call 2.100 0.850 0.850 0.000   0 0.850
QANXO7 30/07/2015 Put 2.100 0.050 0.050 0.000   0 0.050
QANYB7 30/07/2015 Call 2.200 0.765 0.765 0.000   0 0.765
QANYC7 30/07/2015 Put 2.200 0.065 0.065 0.000   0 0.065
QANXP7 30/07/2015 Call 2.300 0.685 0.685 0.000   0 0.685
QANXQ7 30/07/2015 Put 2.300 0.080 0.080 0.000   0 0.080
QANY97 30/07/2015 Call 2.400 0.610 0.610 0.000   0 0.610
QANYA7 30/07/2015 Put 2.400 0.105 0.105 0.000   0 0.105
QANXR7 30/07/2015 Call 2.500 0.540 0.540 0.000   0 0.540
QANXS7 30/07/2015 Put 2.500 0.130 0.130 0.000   100 0.130
QANYD7 30/07/2015 Call 2.600 0.470 0.470 0.000   0 0.475
QANYE7 30/07/2015 Put 2.600 0.160 0.160 0.000   0 0.165
QANXT7 30/07/2015 Call 2.700 0.410 0.410 0.000   0 0.415
QANXU7 30/07/2015 Put 2.700 0.200 0.200 0.000   0 0.200
QANYF7 30/07/2015 Call 2.800 0.355 0.355 0.000   0 0.360
QANYG7 30/07/2015 Put 2.800 0.245 0.245 0.000   0 0.245
QANXY7 30/07/2015 Call 2.900 0.305 0.305 0.000   0 0.305
QANXZ7 30/07/2015 Put 2.900 0.290 0.290 0.000   0 0.290
QANY57 30/07/2015 Call 3.000 0.260 0.260 0.000   0 0.260
QANY67 30/07/2015 Put 3.000 0.345 0.345 0.000   0 0.345
QANY17 30/07/2015 Call 3.100 0.220 0.220 0.000   0 0.220
QANY27 30/07/2015 Put 3.100 0.400 0.400 0.000   0 0.405
QANY77 30/07/2015 Call 3.200 0.180 0.180 0.000   0 0.180
QANY87 30/07/2015 Put 3.200 0.465 0.465 0.000   0 0.465
QANXV7 30/07/2015 Call 3.300 0.150 0.150 0.000   0 0.150
QANXW7 30/07/2015 Put 3.300 0.535 0.535 0.000   0 0.535
QANYZ7 30/07/2015 Call 3.400 0.120 0.120 0.000   0 0.120
QANZ17 30/07/2015 Put 3.400 0.605 0.605 0.000   0 0.610
QANZK7 30/07/2015 Call 3.500 0.095 0.095 0.000   0 0.095
QANZL7 30/07/2015 Put 3.500 0.680 0.680 0.000   0 0.685
QANZY7 30/07/2015 Call 3.600 0.080 0.080 0.000   0 0.080
QANB18 30/07/2015 Put 3.600 0.760 0.760 0.000   0 0.760
QANC78 27/08/2015 Call 0.010 2.915 2.915 0.000   0 2.910
QANB28 27/08/2015 Call 2.200 0.790 0.790 0.000   0 0.790
QANB38 27/08/2015 Put 2.200 0.075 0.075 0.000   0 0.075
QANBQ8 27/08/2015 Call 2.300 0.710 0.710 0.000   0 0.710
QANBR8 27/08/2015 Put 2.300 0.095 0.095 0.000   0 0.100
QANB48 27/08/2015 Call 2.400 0.635 0.635 0.000   0 0.635
QANB58 27/08/2015 Put 2.400 0.125 0.125 0.000   1,171 0.125
QANBO8 27/08/2015 Call 2.500 0.570 0.570 0.000   0 0.570
QANBP8 27/08/2015 Put 2.500 0.155 0.155 0.000   0 0.155
QANB68 27/08/2015 Call 2.600 0.505 0.505 0.000   0 0.505
QANB78 27/08/2015 Put 2.600 0.190 0.190 0.000   0 0.190
QANBS8 27/08/2015 Call 2.700 0.445 0.445 0.000   0 0.450
QANBT8 27/08/2015 Put 2.700 0.230 0.230 0.000   0 0.230
QANB88 27/08/2015 Call 2.800 0.395 0.395 0.000   0 0.395
QANB98 27/08/2015 Put 2.800 0.270 0.270 0.000   0 0.275
QANBY8 27/08/2015 Call 2.900 0.340 0.340 0.000   0 0.345
QANBZ8 27/08/2015 Put 2.900 0.320 0.320 0.000   0 0.320
QANBF8 27/08/2015 Call 3.000 0.295 0.295 0.000   0 0.300
QANBG8 27/08/2015 Put 3.000 0.375 0.375 0.000   0 0.375
QANC18 27/08/2015 Call 3.100 0.255 0.255 0.000   0 0.255
QANC28 27/08/2015 Put 3.100 0.430 0.430 0.000   0 0.430
QANBH8 27/08/2015 Call 3.200 0.215 0.215 0.000   0 0.215
QANBI8 27/08/2015 Put 3.200 0.495 0.495 0.000   0 0.495
QANBU8 27/08/2015 Call 3.300 0.180 0.180 0.000   0 0.180
QANBV8 27/08/2015 Put 3.300 0.560 0.560 0.000   0 0.560
QANBJ8 27/08/2015 Call 3.400 0.150 0.150 0.000   0 0.150
QANBK8 27/08/2015 Put 3.400 0.630 0.630 0.000   0 0.635
QANBW8 27/08/2015 Call 3.500 0.125 0.125 0.000   0 0.125
QANBX8 27/08/2015 Put 3.500 0.705 0.705 0.000   0 0.710
QANBL8 27/08/2015 Call 3.600 0.105 0.105 0.000   0 0.105
QANBM8 27/08/2015 Put 3.600 0.780 0.780 0.000   0 0.780
QANKY7 24/09/2015 Call 0.010 2.920 2.920 0.000   300 2.915
QANTQ9 24/09/2015 Call 0.600 2.305 2.305 0.000   0 2.305
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.205 2.205 0.000   0 2.210
QANRG9 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANPP9 24/09/2015 Call 0.800 2.110 2.110 0.000   0 2.110
QANPQ9 24/09/2015 Put 0.800 0.001 0.001 0.000   0 0.002
QANPL9 24/09/2015 Call 0.900 2.010 2.010 0.000   0 2.010
QANPM9 24/09/2015 Put 0.900 0.003 0.003 0.000   0 0.003
QANL67 24/09/2015 Call 0.950 1.960 1.960 0.000   0 1.960
QANL77 24/09/2015 Put 0.950 0.004 0.004 0.000   0 0.004
QANP79 24/09/2015 Call 1.000 1.910 1.910 0.000   0 1.910
QANP89 24/09/2015 Put 1.000 0.005 0.005 0.000   0 0.005
QANKZ7 24/09/2015 Call 1.050 1.860 1.860 0.000   0 1.860
QANL17 24/09/2015 Put 1.050 0.007 0.007 0.000   0 0.007
QANNR9 24/09/2015 Call 1.100 1.810 1.810 0.000   0 1.810
QANNS9 24/09/2015 Put 1.100 0.009 0.009 0.000   0 0.009
QANK87 24/09/2015 Call 1.150 1.765 1.765 0.000   0 1.760
QANK97 24/09/2015 Put 1.150 0.010 0.010 0.000   0 0.010
QANP29 24/09/2015 Call 1.200 1.715 1.715 0.000   0 1.710
QANP39 24/09/2015 Put 1.200 0.010 0.010 0.000   0 0.015
QANK67 24/09/2015 Call 1.250 1.665 1.665 0.000   0 1.660
QANK77 24/09/2015 Put 1.250 0.015 0.015 0.000   0 0.015
QANNP9 24/09/2015 Call 1.300 1.615 1.615 0.000   0 1.615
QANNQ9 24/09/2015 Put 1.300 0.015 0.015 0.000   0 0.020
QANKA7 24/09/2015 Call 1.350 1.565 1.565 0.000   0 1.565
QANKB7 24/09/2015 Put 1.350 0.020 0.020 0.000   0 0.020
QANNZ9 24/09/2015 Call 1.400 1.515 1.515 0.000   0 1.515
QANP19 24/09/2015 Put 1.400 0.020 0.020 0.000   0 0.020
QANK27 24/09/2015 Call 1.450 1.470 1.470 0.000   0 1.465
QANK37 24/09/2015 Put 1.450 0.020 0.020 0.000   0 0.025
QANNL9 24/09/2015 Call 1.500 1.420 1.420 0.000   0 1.415
QANNM9 24/09/2015 Put 1.500 0.025 0.025 0.000   0 0.025
QANKC7 24/09/2015 Call 1.550 1.370 1.370 0.000   0 1.370
QANKD7 24/09/2015 Put 1.550 0.025 0.025 0.000   0 0.025
QANNV9 24/09/2015 Call 1.600 1.325 1.325 0.000   0 1.320
QANNW9 24/09/2015 Put 1.600 0.030 0.030 0.000   0 0.025
QANK47 24/09/2015 Call 1.650 1.275 1.275 0.000   100 1.275
QANK57 24/09/2015 Put 1.650 0.030 0.030 0.000   0 0.030
QANNT9 24/09/2015 Call 1.700 1.230 1.230 0.000   100 1.230
QANNU9 24/09/2015 Put 1.700 0.035 0.035 0.000   0 0.030
QANKE7 24/09/2015 Call 1.750 1.185 1.185 0.000   100 1.185
QANKF7 24/09/2015 Put 1.750 0.035 0.035 0.000   0 0.035
QANNX9 24/09/2015 Call 1.800 1.140 1.140 0.000   0 1.140
QANNY9 24/09/2015 Put 1.800 0.040 0.040 0.000   0 0.040
QANLA7 24/09/2015 Call 1.850 1.095 1.095 0.000   0 1.095
QANLB7 24/09/2015 Put 1.850 0.045 0.045 0.000   0 0.040
QANNN9 24/09/2015 Call 1.900 1.055 1.055 0.000   100 1.055
QANNO9 24/09/2015 Put 1.900 0.050 0.050 0.000   429 0.050
QANLE7 24/09/2015 Call 1.950 1.010 1.010 0.000   0 1.010
QANLF7 24/09/2015 Put 1.950 0.055 0.055 0.000   0 0.055
QANJD7 24/09/2015 Call 2.000 0.970 0.970 0.000   0 0.970
QANJE7 24/09/2015 Put 2.000 0.060 0.060 0.000   1,025 0.060
QANMZ7 24/09/2015 Call 2.100 0.885 0.885 0.000   0 0.885
QANN17 24/09/2015 Put 2.100 0.080 0.080 0.000   882 0.075
QANNU7 24/09/2015 Call 2.200 0.805 0.805 0.000   0 0.805
QANNV7 24/09/2015 Put 2.200 0.095 0.095 0.000   0 0.095
QANPP7 24/09/2015 Call 2.300 0.730 0.730 0.000   0 0.730
QANPQ7 24/09/2015 Put 2.300 0.120 0.120 0.000   180 0.120
QANQ47 24/09/2015 Call 2.400 0.660 0.660 0.000   0 0.655
QANQ57 24/09/2015 Put 2.400 0.145 0.145 0.000   85 0.145
QANRN7 24/09/2015 Call 2.500 0.590 0.590 0.000   200 0.590
QANRO7 24/09/2015 Put 2.500 0.175 0.175 0.000   220 0.175
QANSS7 24/09/2015 Call 2.600 0.525 0.525 0.000   0 0.525
QANST7 24/09/2015 Put 2.600 0.210 0.210 0.000   1,333 0.210
QANSU7 24/09/2015 Call 2.700 0.465 0.465 0.000   70 0.465
QANSV7 24/09/2015 Put 2.700 0.250 0.250 0.000   443 0.250
QANTL7 24/09/2015 Call 2.800 0.410 0.410 0.000   0 0.410
QANTM7 24/09/2015 Put 2.800 0.295 0.295 0.000   0 0.295
QANV37 24/09/2015 Call 2.900 0.360 0.360 0.000   0 0.360
QANV47 24/09/2015 Put 2.900 0.345 0.345 0.000   0 0.345
QANUY7 24/09/2015 Call 3.000 0.315 0.315 0.000   130 0.315
QANUZ7 24/09/2015 Put 3.000 0.400 0.400 0.000   0 0.400
QANT57 24/09/2015 Call 3.010 0.310 0.310 0.000   0 0.310
QANT67 24/09/2015 Put 3.010 0.400 0.400 0.000   145 0.400
QANV17 24/09/2015 Call 3.100 0.275 0.275 0.000   0 0.275
QANV27 24/09/2015 Put 3.100 0.455 0.455 0.000   0 0.460
QANWT7 24/09/2015 Call 3.200 0.235 0.235 0.000   0 0.240
QANWU7 24/09/2015 Put 3.200 0.520 0.520 0.000   0 0.520
QANXC7 24/09/2015 Call 3.300 0.205 0.205 0.000   0 0.205
QANXD7 24/09/2015 Put 3.300 0.585 0.585 0.000   0 0.590
QANZ27 24/09/2015 Call 3.400 0.175 0.175 0.000   0 0.175
QANZ37 24/09/2015 Put 3.400 0.655 0.655 0.000   0 0.655
QANZM7 24/09/2015 Call 3.500 0.150 0.150 0.000   0 0.145
QANZN7 24/09/2015 Put 3.500 0.730 0.730 0.000   0 0.730
QANWD7 24/09/2015 Call 3.510 0.145 0.145 0.000   0 0.145
QANWE7 24/09/2015 Put 3.510 0.725 0.725 0.000   93 0.730
QANC38 24/09/2015 Call 3.600 0.125 0.125 0.000   0 0.125
QANC48 24/09/2015 Put 3.600 0.805 0.805 0.000   0 0.810
QANW67 17/12/2015 Call 0.010 2.930 2.930 0.000   2,750 2.930
QANEL7 17/12/2015 Call 0.800 2.110 2.110 0.000   0 2.110
QANEM7 17/12/2015 Put 0.800 0.005 0.005 0.000   0 0.005
QANGO9 17/12/2015 Call 0.900 2.015 2.015 0.000   0 2.015
QANGP9 17/12/2015 Put 0.900 0.008 0.008 0.000   0 0.009
QANFP9 17/12/2015 Call 1.000 1.915 1.915 0.000   100 1.915
QANFQ9 17/12/2015 Put 1.000 0.010 0.010 0.000   250 0.015
QANDU7 17/12/2015 Call 1.100 1.820 1.820 0.000   0 1.820
QANDV7 17/12/2015 Put 1.100 0.015 0.015 0.000   0 0.020
QANE37 17/12/2015 Call 1.200 1.720 1.720 0.000   550 1.720
QANE47 17/12/2015 Put 1.200 0.020 0.020 0.000   0 0.020
QANS68 17/12/2015 Call 1.300 1.625 1.625 0.000   0 1.625
QANS78 17/12/2015 Put 1.300 0.025 0.025 0.000   7 0.025
QANE17 17/12/2015 Call 1.400 1.530 1.530 0.000   0 1.530
QANE27 17/12/2015 Put 1.400 0.030 0.030 0.000   0 0.030
QANDW7 17/12/2015 Call 1.500 1.440 1.440 0.000   1,080 1.435
QANDX7 17/12/2015 Put 1.500 0.035 0.035 0.000   0 0.035
QANE57 17/12/2015 Call 1.600 1.345 1.345 0.000   1,000 1.345
QANE67 17/12/2015 Put 1.600 0.045 0.045 0.000   1,120 0.040
QANDY7 17/12/2015 Call 1.700 1.255 1.255 0.000   0 1.255
QANDZ7 17/12/2015 Put 1.700 0.050 0.050 0.000   0 0.050
QANI87 17/12/2015 Call 1.800 1.170 1.170 0.000   0 1.170
QANI97 17/12/2015 Put 1.800 0.060 0.060 0.000   0 0.060
QANVL7 17/12/2015 Call 1.850 1.130 1.130 0.000   0 1.125
QANVM7 17/12/2015 Put 1.850 0.065 0.065 0.000   0 0.065
QANIO7 17/12/2015 Call 1.900 1.085 1.085 0.000   0 1.085
QANIP7 17/12/2015 Put 1.900 0.075 0.075 0.000   0 0.070
QANVJ7 17/12/2015 Call 1.950 1.045 1.045 0.000   0 1.045
QANVK7 17/12/2015 Put 1.950 0.080 0.080 0.000   0 0.080
QANJF7 17/12/2015 Call 2.000 1.005 1.005 0.000   0 1.005
QANJG7 17/12/2015 Put 2.000 0.090 0.090 0.000   0 0.090
QANFT7 17/12/2015 Call 2.010 0.995 0.995 0.000   0 0.995
QANFS7 17/12/2015 Put 2.010 0.090 0.090 0.000   0 0.090
QANVB7 17/12/2015 Call 2.100 0.925 0.925 0.000   0 0.925
QANVC7 17/12/2015 Put 2.100 0.110 0.110 0.000   0 0.110
QANN27 17/12/2015 Call 2.200 0.855 0.855 0.000   2 0.855
QANN37 17/12/2015 Put 2.200 0.135 0.135 0.000   0 0.135
QANVD7 17/12/2015 Call 2.300 0.780 0.780 0.000   0 0.780
QANVE7 17/12/2015 Put 2.300 0.160 0.160 0.000   1,585 0.160
QANNW7 17/12/2015 Call 2.400 0.715 0.715 0.000   30 0.715
QANNX7 17/12/2015 Put 2.400 0.195 0.195 0.000   325 0.195
QANVF7 17/12/2015 Call 2.500 0.650 0.650 0.000   0 0.650
QANVG7 17/12/2015 Put 2.500 0.225 0.225 0.000   255 0.225
QANRP7 17/12/2015 Call 2.600 0.590 0.590 0.000   0 0.590
QANRQ7 17/12/2015 Put 2.600 0.265 0.265 0.000   0 0.265
QANVH7 17/12/2015 Call 2.700 0.530 0.530 0.000   50 0.530
QANVI7 17/12/2015 Put 2.700 0.305 0.305 0.000   3,332 0.305
QANSW7 17/12/2015 Call 2.800 0.480 0.480 0.000   0 0.480
QANSX7 17/12/2015 Put 2.800 0.355 0.355 0.000   884 0.355
QANV97 17/12/2015 Call 2.900 0.430 0.430 0.000   0 0.430
QANVA7 17/12/2015 Put 2.900 0.400 0.400 0.000   0 0.400
QANTN7 17/12/2015 Call 3.000 0.385 0.385 0.000   17 0.385
QANTO7 17/12/2015 Put 3.000 0.455 0.455 0.000   100 0.455
QANW97 17/12/2015 Call 3.100 0.340 0.340 0.000   0 0.340
QANWA7 17/12/2015 Put 3.100 0.510 0.510 0.000   980 0.515
QANV57 17/12/2015 Call 3.200 0.305 0.305 0.000   0 0.305
QANV67 17/12/2015 Put 3.200 0.575 0.575 0.000   0 0.575
QANXF7 17/12/2015 Call 3.300 0.270 0.270 0.000   0 0.270
QANXG7 17/12/2015 Put 3.300 0.635 0.635 0.000   0 0.640
QANZ47 17/12/2015 Call 3.400 0.240 0.240 0.000   0 0.240
QANZ57 17/12/2015 Put 3.400 0.705 0.705 0.000   0 0.705
QANZO7 17/12/2015 Call 3.500 0.215 0.215 0.000   0 0.210
QANZP7 17/12/2015 Put 3.500 0.775 0.775 0.000   0 0.775
QANWG7 17/12/2015 Call 3.510 0.210 0.210 0.000   0 0.210
QANWF7 17/12/2015 Put 3.510 0.770 0.770 0.000   1,716 0.770
QANC58 17/12/2015 Call 3.600 0.190 0.190 0.000   0 0.190
QANC68 17/12/2015 Put 3.600 0.850 0.850 0.000   0 0.850
QANL87 23/03/2016 Call 0.900 2.015 2.015 0.000   0 2.015
QANL97 23/03/2016 Put 0.900 0.002 0.002 0.000   0 0.002
QANKI7 23/03/2016 Call 1.000 1.915 1.915 0.000   0 1.915
QANKJ7 23/03/2016 Put 1.000 0.003 0.003 0.000   0 0.004
QANKQ7 23/03/2016 Call 1.100 1.820 1.820 0.000   0 1.820
QANKR7 23/03/2016 Put 1.100 0.006 0.006 0.000   0 0.006
QANKK7 23/03/2016 Call 1.200 1.725 1.725 0.000   0 1.720
QANKL7 23/03/2016 Put 1.200 0.010 0.010 0.000   0 0.010
QANKM7 23/03/2016 Call 1.300 1.625 1.625 0.000   0 1.625
QANKN7 23/03/2016 Put 1.300 0.015 0.015 0.000   0 0.015
QANKG7 23/03/2016 Call 1.400 1.530 1.530 0.000   0 1.530
QANKH7 23/03/2016 Put 1.400 0.025 0.025 0.000   0 0.025
QANKO7 23/03/2016 Call 1.500 1.440 1.440 0.000   0 1.440
QANKP7 23/03/2016 Put 1.500 0.035 0.035 0.000   0 0.035
QANKW7 23/03/2016 Call 1.600 1.350 1.350 0.000   0 1.345
QANKX7 23/03/2016 Put 1.600 0.045 0.045 0.000   0 0.045
QANKS7 23/03/2016 Call 1.700 1.260 1.260 0.000   0 1.260
QANKT7 23/03/2016 Put 1.700 0.060 0.060 0.000   56 0.060
QANKU7 23/03/2016 Call 1.800 1.175 1.175 0.000   0 1.175
QANKV7 23/03/2016 Put 1.800 0.075 0.075 0.000   0 0.075
QANLC7 23/03/2016 Call 1.900 1.095 1.095 0.000   0 1.095
QANLD7 23/03/2016 Put 1.900 0.095 0.095 0.000   0 0.095
QANLG7 23/03/2016 Call 2.000 1.015 1.015 0.000   0 1.020
QANLH7 23/03/2016 Put 2.000 0.115 0.115 0.000   0 0.115
QANN47 23/03/2016 Call 2.200 0.875 0.875 0.000   0 0.875
QANN57 23/03/2016 Put 2.200 0.170 0.170 0.000   0 0.170
QANNY7 23/03/2016 Call 2.400 0.745 0.745 0.000   0 0.745
QANNZ7 23/03/2016 Put 2.400 0.235 0.235 0.000   0 0.235
QANRR7 23/03/2016 Call 2.600 0.630 0.630 0.000   0 0.630
QANRS7 23/03/2016 Put 2.600 0.315 0.315 0.000   0 0.315
QANSY7 23/03/2016 Call 2.800 0.530 0.530 0.000   0 0.530
QANSZ7 23/03/2016 Put 2.800 0.410 0.410 0.000   0 0.410
QANTP7 23/03/2016 Call 3.000 0.440 0.440 0.000   50 0.440
QANTQ7 23/03/2016 Put 3.000 0.515 0.515 0.000   0 0.515
QANV77 23/03/2016 Call 3.200 0.365 0.365 0.000   0 0.365
QANV87 23/03/2016 Put 3.200 0.630 0.630 0.000   0 0.630
QANWV7 23/03/2016 Call 3.400 0.295 0.295 0.000   0 0.295
QANWW7 23/03/2016 Put 3.400 0.760 0.760 0.000   0 0.765
QANZ67 23/03/2016 Call 3.600 0.245 0.245 0.000   0 0.245
QANZ77 23/03/2016 Put 3.600 0.905 0.905 0.000   0 0.905
QANJH9 23/06/2016 Call 1.100 1.820 1.820 0.000   60 1.820
QANJI9 23/06/2016 Put 1.100 0.009 0.009 0.000   600 0.009
QANJ99 23/06/2016 Call 1.500 1.450 1.450 0.000   0 1.450
QANJA9 23/06/2016 Put 1.500 0.045 0.045 0.000   0 0.045
QANVX7 23/06/2016 Call 1.700 1.280 1.280 0.000   0 1.280
QANVY7 23/06/2016 Put 1.700 0.075 0.075 0.000   0 0.075
QANVP7 23/06/2016 Call 1.800 1.195 1.195 0.000   0 1.195
QANVQ7 23/06/2016 Put 1.800 0.095 0.095 0.000   0 0.095
QANVZ7 23/06/2016 Call 1.900 1.120 1.120 0.000   0 1.120
QANW17 23/06/2016 Put 1.900 0.115 0.115 0.000   0 0.120
QANVN7 23/06/2016 Call 2.000 1.045 1.045 0.000   0 1.045
QANVO7 23/06/2016 Put 2.000 0.145 0.145 0.000   0 0.145
QANVT7 23/06/2016 Call 2.200 0.905 0.905 0.000   0 0.910
QANVU7 23/06/2016 Put 2.200 0.200 0.200 0.000   0 0.200
QANVR7 23/06/2016 Call 2.400 0.785 0.785 0.000   0 0.785
QANVS7 23/06/2016 Put 2.400 0.270 0.270 0.000   0 0.270
QANW27 23/06/2016 Call 2.600 0.675 0.675 0.000   0 0.680
QANW37 23/06/2016 Put 2.600 0.355 0.355 0.000   0 0.355
QANW47 23/06/2016 Call 2.800 0.580 0.580 0.000   0 0.580
QANW57 23/06/2016 Put 2.800 0.455 0.455 0.000   0 0.455
QANVV7 23/06/2016 Call 3.000 0.495 0.495 0.000   0 0.495
QANVW7 23/06/2016 Put 3.000 0.565 0.565 0.000   0 0.560
QANW77 23/06/2016 Call 3.200 0.420 0.420 0.000   0 0.420
QANW87 23/06/2016 Put 3.200 0.680 0.680 0.000   0 0.680
QANWX7 23/06/2016 Call 3.400 0.355 0.355 0.000   0 0.355
QANWY7 23/06/2016 Put 3.400 0.815 0.815 0.000   0 0.815
QANZ87 23/06/2016 Call 3.600 0.300 0.300 0.000   0 0.300
QANZ97 23/06/2016 Put 3.600 0.955 0.955 0.000   0 0.955
QANV49 22/12/2016 Call 1.000 1.930 1.930 0.000   88 1.930
QANV59 22/12/2016 Put 1.000 0.015 0.015 0.000   0 0.015
QANVE9 22/12/2016 Call 1.100 1.835 1.835 0.000   50 1.835
QANVF9 22/12/2016 Put 1.100 0.020 0.020 0.000   0 0.020
QANV69 22/12/2016 Call 1.200 1.740 1.740 0.000   80 1.740
QANV79 22/12/2016 Put 1.200 0.030 0.030 0.000   0 0.030
QANVA9 22/12/2016 Call 1.400 1.560 1.560 0.000   80 1.560
QANVB9 22/12/2016 Put 1.400 0.055 0.055 0.000   0 0.055
QANVK9 22/12/2016 Call 1.500 1.475 1.475 0.000   136 1.475
QANVL9 22/12/2016 Put 1.500 0.075 0.075 0.000   0 0.075

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.