Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QAN 3.310 Down -0.010 3.290 3.310 3.260 3.325 3.250 6,981,294 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANMK7 23/04/2015 Call 0.010 3.305 3.305 0.000   0 3.305
QANLO7 23/04/2015 Call 1.300 2.010 2.010 0.000   0 2.010
QANLP7 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANLQ7 23/04/2015 Call 1.350 1.960 1.960 0.000   0 1.960
QANLR7 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANLS7 23/04/2015 Call 1.400 1.910 1.910 0.000   0 1.910
QANLT7 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.000
QANLU7 23/04/2015 Call 1.450 1.860 1.860 0.000   0 1.860
QANLW7 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.000
QANLX7 23/04/2015 Call 1.500 1.810 1.810 0.000   0 1.810
QANLY7 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.000
QANLZ7 23/04/2015 Call 1.550 1.760 1.760 0.000   0 1.760
QANM17 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANM27 23/04/2015 Call 1.600 1.710 1.710 0.000   0 1.710
QANM37 23/04/2015 Put 1.600 0.000 0.000 0.000   0 0.000
QANM47 23/04/2015 Call 1.650 1.660 1.660 0.000   0 1.660
QANM57 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.000
QANM67 23/04/2015 Call 1.700 1.610 1.610 0.000   0 1.610
QANM77 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.000
QANM87 23/04/2015 Call 1.750 1.560 1.560 0.000   0 1.560
QANM97 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.000
QANMA7 23/04/2015 Call 1.800 1.510 1.510 0.000   0 1.510
QANMB7 23/04/2015 Put 1.800 0.000 0.000 0.000   0 0.000
QANMC7 23/04/2015 Call 1.850 1.465 1.465 0.000   0 1.465
QANMD7 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.000
QANME7 23/04/2015 Call 1.900 1.415 1.415 0.000   0 1.415
QANMF7 23/04/2015 Put 1.900 0.000 0.000 0.000   0 0.000
QANMG7 23/04/2015 Call 1.950 1.365 1.365 0.000   50 1.365
QANMH7 23/04/2015 Put 1.950 0.000 0.000 0.000   0 0.000
QANMI7 23/04/2015 Call 2.000 1.315 1.315 0.000   0 1.315
QANMJ7 23/04/2015 Put 2.000 0.000 0.000 0.000   0 0.000
QANMV7 23/04/2015 Call 2.100 1.215 1.215 0.000   0 1.215
QANMW7 23/04/2015 Put 2.100 0.000 0.000 0.000   0 0.000
QANNS7 23/04/2015 Call 2.200 1.115 1.115 0.000   0 1.115
QANNT7 23/04/2015 Put 2.200 0.000 0.000 0.000   100 0.000
QANPL7 23/04/2015 Call 2.300 1.015 1.015 0.000   0 1.015
QANPM7 23/04/2015 Put 2.300 0.000 0.000 0.000   161 0.000
QANQ27 23/04/2015 Call 2.400 0.915 0.915 0.000   200 0.915
QANQ37 23/04/2015 Put 2.400 0.000 0.000 0.000   50 0.000
QANRF7 23/04/2015 Call 2.500 0.815 0.815 0.000   0 0.815
QANRG7 23/04/2015 Put 2.500 0.000 0.000 0.000   0 0.000
QANSA7 23/04/2015 Call 2.600 0.715 0.715 0.000   0 0.715
QANSH7 23/04/2015 Put 2.600 0.000 0.000 0.000   730 0.000
QANSI7 23/04/2015 Call 2.700 0.615 0.615 0.000   10 0.615
QANSJ7 23/04/2015 Put 2.700 0.001 0.001 0.000   4,100 0.001
QANTF7 23/04/2015 Call 2.800 0.520 0.520 0.000   237 0.520
QANTG7 23/04/2015 Put 2.800 0.003 0.003 0.000   10,000 0.003
QANUK7 23/04/2015 Call 2.900 0.420 0.420 0.000   88 0.420
QANUL7 23/04/2015 Put 2.900 0.006 0.006 0.000   400 0.006
QANUG7 23/04/2015 Call 3.000 0.325 0.325 0.000   2,475 0.325
QANUH7 23/04/2015 Put 3.000 0.010 0.010 0.000   10,400 0.010
QANUI7 23/04/2015 Call 3.100 0.235 0.235 0.000   1,108 0.235
QANUJ7 23/04/2015 Put 3.100 0.020 0.020 0.000   225 0.020
QANWN7 23/04/2015 Call 3.200 0.155 0.155 0.000   692 0.155
QANWO7 23/04/2015 Put 3.200 0.040 0.040 0.000   100 0.040
QANX67 23/04/2015 Call 3.300 0.090 0.090 0.000   1,302 0.090
QANX77 23/04/2015 Put 3.300 0.075 0.075 0.000   0 0.075
QANYS7 23/04/2015 Call 3.400 0.050 0.050 0.000   1,000 0.050
QANYT7 23/04/2015 Put 3.400 0.130 0.130 0.000   100 0.130
QANZE7 23/04/2015 Call 3.500 0.025 0.025 0.000   1,258 0.025
QANZF7 23/04/2015 Put 3.500 0.205 0.205 0.000   100 0.205
QANZS7 23/04/2015 Call 3.600 0.010 0.010 0.000   0 0.010
QANZT7 23/04/2015 Put 3.600 0.295 0.295 0.000   0 0.295
QANCL8 23/04/2015 Call 3.700 0.005 0.005 0.000   0 0.005
QANCM8 23/04/2015 Put 3.700 0.390 0.390 0.000   0 0.390
QAND88 23/04/2015 Call 3.800 0.002 0.002 0.000   0 0.002
QAND98 23/04/2015 Put 3.800 0.490 0.490 0.000   0 0.490
QANF68 23/04/2015 Call 3.900 0.001 0.001 0.000   0 0.001
QANF78 23/04/2015 Put 3.900 0.590 0.590 0.000   0 0.590
QANFR8 23/04/2015 Call 4.000 0.000 0.000 0.000   0 0.000
QANGL8 23/04/2015 Put 4.000 0.690 0.690 0.000   0 0.690
QANI78 23/04/2015 Call 4.100 0.000 0.000 0.000   0 0.000
QANI88 23/04/2015 Put 4.100 0.790 0.790 0.000   0 0.790
QANR17 28/05/2015 Call 0.010 3.310 3.310 0.000   0 3.310
QANQO7 28/05/2015 Call 1.450 1.865 1.865 0.000   0 1.865
QANQP7 28/05/2015 Put 1.450 0.000 0.000 0.000   0 0.000
QANQK7 28/05/2015 Call 1.500 1.815 1.815 0.000   0 1.815
QANQL7 28/05/2015 Put 1.500 0.000 0.000 0.000   0 0.000
QANQG7 28/05/2015 Call 1.550 1.765 1.765 0.000   0 1.765
QANQH7 28/05/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANQA7 28/05/2015 Call 1.600 1.720 1.720 0.000   0 1.720
QANQB7 28/05/2015 Put 1.600 0.000 0.000 0.000   0 0.000
QANQQ7 28/05/2015 Call 1.650 1.670 1.670 0.000   0 1.670
QANQR7 28/05/2015 Put 1.650 0.000 0.000 0.000   0 0.000
QANQU7 28/05/2015 Call 1.700 1.620 1.620 0.000   0 1.620
QANQV7 28/05/2015 Put 1.700 0.000 0.000 0.000   0 0.000
QANQE7 28/05/2015 Call 1.750 1.575 1.575 0.000   0 1.575
QANQF7 28/05/2015 Put 1.750 0.001 0.001 0.000   0 0.001
QANQC7 28/05/2015 Call 1.800 1.525 1.525 0.000   0 1.525
QANQD7 28/05/2015 Put 1.800 0.001 0.001 0.000   0 0.001
QANQM7 28/05/2015 Call 1.850 1.475 1.475 0.000   0 1.475
QANQN7 28/05/2015 Put 1.850 0.001 0.001 0.000   100 0.001
QANQY7 28/05/2015 Call 1.900 1.425 1.425 0.000   0 1.425
QANQZ7 28/05/2015 Put 1.900 0.002 0.002 0.000   0 0.002
QANQI7 28/05/2015 Call 1.950 1.375 1.375 0.000   0 1.375
QANQJ7 28/05/2015 Put 1.950 0.002 0.002 0.000   0 0.002
QANQ87 28/05/2015 Call 2.000 1.325 1.325 0.000   0 1.325
QANQ97 28/05/2015 Put 2.000 0.003 0.003 0.000   0 0.003
QANQS7 28/05/2015 Call 2.100 1.230 1.230 0.000   0 1.230
QANQT7 28/05/2015 Put 2.100 0.005 0.005 0.000   0 0.005
QANQ67 28/05/2015 Call 2.200 1.130 1.130 0.000   0 1.130
QANQ77 28/05/2015 Put 2.200 0.007 0.007 0.000   0 0.007
QANQW7 28/05/2015 Call 2.300 1.030 1.030 0.000   0 1.030
QANQX7 28/05/2015 Put 2.300 0.010 0.010 0.000   0 0.010
QANRH7 28/05/2015 Call 2.400 0.930 0.930 0.000   0 0.930
QANRI7 28/05/2015 Put 2.400 0.015 0.015 0.000   0 0.015
QANRJ7 28/05/2015 Call 2.500 0.835 0.835 0.000   0 0.835
QANRK7 28/05/2015 Put 2.500 0.020 0.020 0.000   150 0.020
QANSK7 28/05/2015 Call 2.600 0.740 0.740 0.000   0 0.740
QANSL7 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
QANSM7 28/05/2015 Call 2.700 0.645 0.645 0.000   0 0.645
QANSN7 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
QANTH7 28/05/2015 Call 2.800 0.555 0.555 0.000   0 0.555
QANTI7 28/05/2015 Put 2.800 0.040 0.040 0.000   0 0.040
QANUO7 28/05/2015 Call 2.900 0.470 0.470 0.000   250 0.470
QANUP7 28/05/2015 Put 2.900 0.055 0.055 0.000   750 0.055
QANUM7 28/05/2015 Call 3.000 0.395 0.395 0.000   2,400 0.395
QANUN7 28/05/2015 Put 3.000 0.070 0.070 0.000   100 0.070
QANUQ7 28/05/2015 Call 3.100 0.320 0.320 0.000   1 0.320
QANUR7 28/05/2015 Put 3.100 0.095 0.095 0.000   409 0.095
QANWP7 28/05/2015 Call 3.200 0.255 0.255 0.000   1,110 0.255
QANWQ7 28/05/2015 Put 3.200 0.125 0.125 0.000   0 0.125
QANX87 28/05/2015 Call 3.300 0.195 0.195 0.165 66 412 0.195
QANX97 28/05/2015 Put 3.300 0.165 0.165 0.000   0 0.165
QANYU7 28/05/2015 Call 3.400 0.145 0.145 0.000   530 0.145
QANYV7 28/05/2015 Put 3.400 0.220 0.220 0.000   0 0.220
QANZG7 28/05/2015 Call 3.500 0.105 0.105 0.000   0 0.105
QANZH7 28/05/2015 Put 3.500 0.280 0.280 0.000   0 0.280
QANZU7 28/05/2015 Call 3.600 0.075 0.075 0.000   0 0.075
QANZV7 28/05/2015 Put 3.600 0.350 0.350 0.000   0 0.350
QANCN8 28/05/2015 Call 3.700 0.050 0.050 0.000   0 0.050
QANCO8 28/05/2015 Put 3.700 0.430 0.430 0.000   0 0.430
QANDK8 28/05/2015 Call 3.800 0.035 0.035 0.000   0 0.035
QANDL8 28/05/2015 Put 3.800 0.515 0.515 0.000   0 0.515
QANF88 28/05/2015 Call 3.900 0.030 0.030 0.000   0 0.030
QANF98 28/05/2015 Put 3.900 0.605 0.605 0.000   0 0.605
QANGM8 28/05/2015 Call 4.000 0.025 0.025 0.000   0 0.025
QANGN8 28/05/2015 Put 4.000 0.700 0.700 0.000   0 0.700
QANI98 28/05/2015 Call 4.100 0.020 0.020 0.000   0 0.020
QANIF8 28/05/2015 Put 4.100 0.795 0.795 0.000   0 0.795
QANE77 25/06/2015 Call 0.010 3.315 3.315 0.000   1,250 3.315
QANGO8 25/06/2015 Call 0.600 2.715 2.715 0.000   100 2.715
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANEJ7 25/06/2015 Call 0.850 2.465 2.465 0.000   0 2.465
QANEK7 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANEF7 25/06/2015 Call 0.950 2.365 2.365 0.000   0 2.365
QANEG7 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANDM7 25/06/2015 Call 1.050 2.265 2.265 0.000   0 2.265
QANDN7 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANDK7 25/06/2015 Call 1.150 2.170 2.170 0.000   400 2.170
QANDL7 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANFW8 25/06/2015 Call 1.200 2.120 2.120 0.000   0 2.120
QANFX8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANDS7 25/06/2015 Call 1.250 2.070 2.070 0.000   0 2.070
QANDT7 25/06/2015 Put 1.250 0.000 0.000 0.000   1,000 0.000
QANG78 25/06/2015 Call 1.300 2.020 2.020 0.000   0 2.020
QANG88 25/06/2015 Put 1.300 0.000 0.000 0.000   690 0.000
QAND87 25/06/2015 Call 1.350 1.970 1.970 0.000   0 1.970
QAND97 25/06/2015 Put 1.350 0.000 0.000 0.000   100 0.000
QANFY8 25/06/2015 Call 1.400 1.920 1.920 0.000   100 1.920
QANFZ8 25/06/2015 Put 1.400 0.001 0.001 0.000   700 0.001
QANDQ7 25/06/2015 Call 1.450 1.870 1.870 0.000   180 1.870
QANDR7 25/06/2015 Put 1.450 0.001 0.001 0.000   200 0.001
QANG58 25/06/2015 Call 1.500 1.820 1.820 0.000   0 1.820
QANG68 25/06/2015 Put 1.500 0.001 0.001 0.000   100 0.001
QAND67 25/06/2015 Call 1.550 1.770 1.770 0.000   1,413 1.770
QAND77 25/06/2015 Put 1.550 0.002 0.002 0.000   300 0.002
QANIV8 25/06/2015 Call 1.600 1.720 1.720 0.000   1,400 1.720
QANIW8 25/06/2015 Put 1.600 0.002 0.002 0.000   300 0.002
QANDO7 25/06/2015 Call 1.650 1.670 1.670 0.000   100 1.670
QANDP7 25/06/2015 Put 1.650 0.003 0.003 0.000   600 0.003
QANKA8 25/06/2015 Call 1.700 1.625 1.625 0.000   1,350 1.625
QANKB8 25/06/2015 Put 1.700 0.004 0.004 0.000   895 0.004
QANI67 25/06/2015 Call 1.750 1.575 1.575 0.000   0 1.575
QANI77 25/06/2015 Put 1.750 0.005 0.005 0.000   0 0.005
QANMU8 25/06/2015 Call 1.800 1.525 1.525 0.000   0 1.525
QANMV8 25/06/2015 Put 1.800 0.005 0.005 0.000   60 0.005
QANJB7 25/06/2015 Call 1.850 1.475 1.475 0.000   0 1.475
QANJC7 25/06/2015 Put 1.850 0.007 0.007 0.000   260 0.007
QANRL8 25/06/2015 Call 1.900 1.425 1.425 0.000   0 1.425
QANRM8 25/06/2015 Put 1.900 0.008 0.008 0.000   0 0.008
QANJV7 25/06/2015 Call 1.950 1.380 1.380 0.000   500 1.380
QANJW7 25/06/2015 Put 1.950 0.009 0.009 0.000   595 0.009
QANTM8 25/06/2015 Call 2.000 1.330 1.330 0.000   0 1.330
QANTN8 25/06/2015 Put 2.000 0.010 0.010 0.000   1,540 0.010
QANMX7 25/06/2015 Call 2.100 1.230 1.230 0.000   300 1.230
QANMY7 25/06/2015 Put 2.100 0.015 0.015 0.000   330 0.015
QANWM8 25/06/2015 Call 2.200 1.135 1.135 0.000   0 1.135
QANWN8 25/06/2015 Put 2.200 0.015 0.015 0.000   40 0.015
QANJX7 25/06/2015 Call 2.210 1.125 1.125 0.000   50 1.125
QANJY7 25/06/2015 Put 2.210 0.020 0.020 0.000   120 0.020
QANPN7 25/06/2015 Call 2.300 1.040 1.040 0.000   0 1.040
QANPO7 25/06/2015 Put 2.300 0.020 0.020 0.000   2,200 0.020
QANYX8 25/06/2015 Call 2.400 0.940 0.940 0.000   60 0.940
QANYZ8 25/06/2015 Put 2.400 0.025 0.025 0.000   5,720 0.025
QANK17 25/06/2015 Call 2.410 0.935 0.935 0.000   60 0.935
QANJZ7 25/06/2015 Put 2.410 0.025 0.025 0.000   3,855 0.025
QANRL7 25/06/2015 Call 2.500 0.850 0.850 0.000   0 0.850
QANRM7 25/06/2015 Put 2.500 0.030 0.030 0.000   375 0.030
QANSO7 25/06/2015 Call 2.600 0.755 0.755 0.000   586 0.755
QANSP7 25/06/2015 Put 2.600 0.035 0.035 0.000   0 0.035
QANSQ7 25/06/2015 Call 2.700 0.665 0.665 0.000   1,000 0.665
QANSR7 25/06/2015 Put 2.700 0.045 0.045 0.000   784 0.045
QANTJ7 25/06/2015 Call 2.800 0.580 0.580 0.000   472 0.580
QANTK7 25/06/2015 Put 2.800 0.060 0.060 0.000   1,091 0.060
QANUS7 25/06/2015 Call 2.900 0.500 0.500 0.000   187 0.500
QANUT7 25/06/2015 Put 2.900 0.075 0.075 0.000   227 0.075
QANUU7 25/06/2015 Call 3.000 0.425 0.425 0.400 16 988 0.425
QANUV7 25/06/2015 Put 3.000 0.100 0.100 0.000   4,854 0.100
QANT37 25/06/2015 Call 3.010 0.415 0.415 0.000   300 0.415
QANT47 25/06/2015 Put 3.010 0.100 0.100 0.000   5,378 0.100
QANUW7 25/06/2015 Call 3.100 0.355 0.355 0.000   233 0.355
QANUX7 25/06/2015 Put 3.100 0.125 0.125 0.000   2,175 0.125
QANWR7 25/06/2015 Call 3.200 0.290 0.290 0.000   210 0.290
QANWS7 25/06/2015 Put 3.200 0.165 0.165 0.000   299 0.165
QANXA7 25/06/2015 Call 3.300 0.240 0.240 0.000   0 0.240
QANXB7 25/06/2015 Put 3.300 0.205 0.205 0.000   3,049 0.205
QANYW7 25/06/2015 Call 3.400 0.190 0.190 0.000   0 0.190
QANYX7 25/06/2015 Put 3.400 0.255 0.255 0.000   2,814 0.255
QANZI7 25/06/2015 Call 3.500 0.150 0.150 0.000   1,000 0.150
QANZJ7 25/06/2015 Put 3.500 0.315 0.315 0.000   0 0.315
QANWC7 25/06/2015 Call 3.510 0.145 0.145 0.000   0 0.145
QANWB7 25/06/2015 Put 3.510 0.320 0.320 0.000   5,937 0.320
QANZW7 25/06/2015 Call 3.600 0.115 0.115 0.000   0 0.115
QANZX7 25/06/2015 Put 3.600 0.380 0.380 0.000   0 0.380
QANCP8 25/06/2015 Call 3.700 0.090 0.090 0.000   0 0.090
QANCQ8 25/06/2015 Put 3.700 0.455 0.455 0.000   0 0.455
QANDM8 25/06/2015 Call 3.800 0.065 0.065 0.000   1,426 0.065
QANDN8 25/06/2015 Put 3.800 0.535 0.535 0.000   0 0.535
QANFF8 25/06/2015 Call 3.900 0.050 0.050 0.000   0 0.050
QANFG8 25/06/2015 Put 3.900 0.620 0.620 0.000   0 0.620
QANGQ8 25/06/2015 Call 4.000 0.035 0.035 0.000   0 0.035
QANGR8 25/06/2015 Put 4.000 0.715 0.715 0.000   0 0.715
QAND18 25/06/2015 Call 4.010 0.035 0.035 0.000   0 0.035
QANCZ8 25/06/2015 Put 4.010 0.720 0.720 0.000   1,827 0.720
QANIG8 25/06/2015 Call 4.100 0.025 0.025 0.000   0 0.025
QANIH8 25/06/2015 Put 4.100 0.810 0.810 0.000   0 0.810
QANYJ7 30/07/2015 Call 0.010 3.320 3.320 0.000   0 3.320
QANYM7 30/07/2015 Call 1.850 1.485 1.485 0.000   0 1.485
QANYN7 30/07/2015 Put 1.850 0.020 0.020 0.000   0 0.020
QANYK7 30/07/2015 Call 1.900 1.440 1.440 0.000   0 1.440
QANYL7 30/07/2015 Put 1.900 0.025 0.025 0.000   0 0.025
QANY37 30/07/2015 Call 1.950 1.390 1.390 0.000   0 1.390
QANY47 30/07/2015 Put 1.950 0.025 0.025 0.000   0 0.025
QANYH7 30/07/2015 Call 2.000 1.340 1.340 0.000   0 1.340
QANYI7 30/07/2015 Put 2.000 0.025 0.025 0.000   0 0.025
QANXN7 30/07/2015 Call 2.100 1.245 1.245 0.000   0 1.245
QANXO7 30/07/2015 Put 2.100 0.025 0.025 0.000   0 0.025
QANYB7 30/07/2015 Call 2.200 1.150 1.150 0.000   0 1.150
QANYC7 30/07/2015 Put 2.200 0.030 0.030 0.000   0 0.030
QANXP7 30/07/2015 Call 2.300 1.055 1.055 0.000   0 1.055
QANXQ7 30/07/2015 Put 2.300 0.035 0.035 0.000   0 0.035
QANY97 30/07/2015 Call 2.400 0.960 0.960 0.000   0 0.960
QANYA7 30/07/2015 Put 2.400 0.040 0.040 0.000   0 0.040
QANXR7 30/07/2015 Call 2.500 0.870 0.870 0.000   0 0.870
QANXS7 30/07/2015 Put 2.500 0.045 0.045 0.000   100 0.045
QANYD7 30/07/2015 Call 2.600 0.780 0.780 0.000   0 0.780
QANYE7 30/07/2015 Put 2.600 0.055 0.055 0.000   0 0.055
QANXT7 30/07/2015 Call 2.700 0.695 0.695 0.000   0 0.695
QANXU7 30/07/2015 Put 2.700 0.070 0.070 0.000   0 0.070
QANYF7 30/07/2015 Call 2.800 0.615 0.615 0.000   0 0.615
QANYG7 30/07/2015 Put 2.800 0.090 0.090 0.000   0 0.090
QANXY7 30/07/2015 Call 2.900 0.540 0.540 0.000   0 0.540
QANXZ7 30/07/2015 Put 2.900 0.110 0.110 0.000   50 0.110
QANY57 30/07/2015 Call 3.000 0.475 0.475 0.000   0 0.475
QANY67 30/07/2015 Put 3.000 0.140 0.140 0.000   0 0.140
QANY17 30/07/2015 Call 3.100 0.410 0.410 0.000   10 0.410
QANY27 30/07/2015 Put 3.100 0.175 0.175 0.000   13 0.175
QANY77 30/07/2015 Call 3.200 0.345 0.345 0.000   0 0.345
QANY87 30/07/2015 Put 3.200 0.210 0.210 0.000   0 0.210
QANXV7 30/07/2015 Call 3.300 0.295 0.295 0.000   54 0.295
QANXW7 30/07/2015 Put 3.300 0.255 0.255 0.000   0 0.255
QANYZ7 30/07/2015 Call 3.400 0.245 0.245 0.000   0 0.245
QANZ17 30/07/2015 Put 3.400 0.310 0.310 0.000   0 0.310
QANZK7 30/07/2015 Call 3.500 0.200 0.200 0.000   0 0.200
QANZL7 30/07/2015 Put 3.500 0.365 0.365 0.000   40 0.365
QANZY7 30/07/2015 Call 3.600 0.165 0.165 0.000   0 0.165
QANB18 30/07/2015 Put 3.600 0.430 0.430 0.000   0 0.430
QANCR8 30/07/2015 Call 3.700 0.135 0.135 0.000   0 0.135
QANCS8 30/07/2015 Put 3.700 0.500 0.500 0.000   0 0.500
QANDO8 30/07/2015 Call 3.800 0.105 0.105 0.000   0 0.105
QANDP8 30/07/2015 Put 3.800 0.575 0.575 0.000   0 0.575
QANFH8 30/07/2015 Call 3.900 0.085 0.085 0.000   0 0.085
QANFI8 30/07/2015 Put 3.900 0.655 0.655 0.000   0 0.655
QANGS8 30/07/2015 Call 4.000 0.065 0.065 0.000   0 0.065
QANGT8 30/07/2015 Put 4.000 0.745 0.745 0.000   0 0.745
QANII8 30/07/2015 Call 4.100 0.050 0.050 0.000   0 0.050
QANIJ8 30/07/2015 Put 4.100 0.835 0.835 0.000   0 0.835
QANC78 27/08/2015 Call 0.010 3.325 3.325 0.000   0 3.325
QANC88 27/08/2015 Call 2.100 1.255 1.255 0.000   0 1.255
QANC98 27/08/2015 Put 2.100 0.030 0.030 0.000   0 0.030
QANB28 27/08/2015 Call 2.200 1.165 1.165 0.000   0 1.165
QANB38 27/08/2015 Put 2.200 0.035 0.035 0.000   0 0.035
QANBQ8 27/08/2015 Call 2.300 1.070 1.070 0.000   0 1.070
QANBR8 27/08/2015 Put 2.300 0.040 0.040 0.000   0 0.040
QANB48 27/08/2015 Call 2.400 0.980 0.980 0.000   544 0.980
QANB58 27/08/2015 Put 2.400 0.050 0.050 0.000   1,171 0.050
QANBO8 27/08/2015 Call 2.500 0.890 0.890 0.000   0 0.890
QANBP8 27/08/2015 Put 2.500 0.065 0.065 0.000   0 0.065
QANB68 27/08/2015 Call 2.600 0.810 0.810 0.000   0 0.810
QANB78 27/08/2015 Put 2.600 0.080 0.080 0.000   0 0.080
QANBS8 27/08/2015 Call 2.700 0.730 0.730 0.000   0 0.730
QANBT8 27/08/2015 Put 2.700 0.095 0.095 0.000   0 0.095
QANB88 27/08/2015 Call 2.800 0.655 0.655 0.000   0 0.655
QANB98 27/08/2015 Put 2.800 0.120 0.120 0.000   0 0.120
QANBY8 27/08/2015 Call 2.900 0.585 0.585 0.000   0 0.585
QANBZ8 27/08/2015 Put 2.900 0.145 0.145 0.000   0 0.145
QANBF8 27/08/2015 Call 3.000 0.515 0.515 0.000   0 0.515
QANBG8 27/08/2015 Put 3.000 0.175 0.175 0.000   0 0.175
QANC18 27/08/2015 Call 3.100 0.450 0.450 0.000   0 0.450
QANC28 27/08/2015 Put 3.100 0.215 0.215 0.000   0 0.215
QANBH8 27/08/2015 Call 3.200 0.390 0.390 0.000   0 0.390
QANBI8 27/08/2015 Put 3.200 0.255 0.255 0.000   0 0.255
QANBU8 27/08/2015 Call 3.300 0.330 0.330 0.000   12 0.330
QANBV8 27/08/2015 Put 3.300 0.300 0.300 0.000   0 0.300
QANBJ8 27/08/2015 Call 3.400 0.285 0.285 0.000   0 0.285
QANBK8 27/08/2015 Put 3.400 0.350 0.350 0.000   0 0.350
QANBW8 27/08/2015 Call 3.500 0.240 0.240 0.000   0 0.240
QANBX8 27/08/2015 Put 3.500 0.405 0.405 0.000   0 0.405
QANBL8 27/08/2015 Call 3.600 0.200 0.200 0.000   0 0.200
QANBM8 27/08/2015 Put 3.600 0.465 0.465 0.000   0 0.465
QANCT8 27/08/2015 Call 3.700 0.165 0.165 0.000   0 0.165
QANCU8 27/08/2015 Put 3.700 0.530 0.530 0.000   0 0.530
QANDQ8 27/08/2015 Call 3.800 0.135 0.135 0.000   0 0.135
QANDR8 27/08/2015 Put 3.800 0.600 0.600 0.000   0 0.600
QANFJ8 27/08/2015 Call 3.900 0.110 0.110 0.000   0 0.110
QANFK8 27/08/2015 Put 3.900 0.675 0.675 0.000   0 0.675
QANGU8 27/08/2015 Call 4.000 0.090 0.090 0.000   0 0.090
QANGV8 27/08/2015 Put 4.000 0.755 0.755 0.000   0 0.755
QANIK8 27/08/2015 Call 4.100 0.070 0.070 0.000   0 0.070
QANIL8 27/08/2015 Put 4.100 0.845 0.845 0.000   0 0.845
QANKY7 24/09/2015 Call 0.010 3.335 3.335 0.000   200 3.335
QANTQ9 24/09/2015 Call 0.600 2.715 2.715 0.000   0 2.715
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.620 2.620 0.000   0 2.620
QANRG9 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 2.520 2.520 0.000   0 2.520
QANPQ9 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANPL9 24/09/2015 Call 0.900 2.420 2.420 0.000   0 2.420
QANPM9 24/09/2015 Put 0.900 0.001 0.001 0.000   0 0.001
QANL67 24/09/2015 Call 0.950 2.370 2.370 0.000   0 2.370
QANL77 24/09/2015 Put 0.950 0.001 0.001 0.000   0 0.001
QANP79 24/09/2015 Call 1.000 2.320 2.320 0.000   0 2.320
QANP89 24/09/2015 Put 1.000 0.001 0.001 0.000   0 0.001
QANKZ7 24/09/2015 Call 1.050 2.275 2.275 0.000   0 2.275
QANL17 24/09/2015 Put 1.050 0.002 0.002 0.000   0 0.002
QANNR9 24/09/2015 Call 1.100 2.225 2.225 0.000   0 2.225
QANNS9 24/09/2015 Put 1.100 0.003 0.003 0.000   0 0.003
QANK87 24/09/2015 Call 1.150 2.175 2.175 0.000   0 2.175
QANK97 24/09/2015 Put 1.150 0.004 0.004 0.000   0 0.004
QANP29 24/09/2015 Call 1.200 2.130 2.130 0.000   0 2.130
QANP39 24/09/2015 Put 1.200 0.005 0.005 0.000   0 0.005
QANK67 24/09/2015 Call 1.250 2.080 2.080 0.000   0 2.080
QANK77 24/09/2015 Put 1.250 0.006 0.006 0.000   0 0.006
QANNP9 24/09/2015 Call 1.300 2.030 2.030 0.000   0 2.030
QANNQ9 24/09/2015 Put 1.300 0.007 0.007 0.000   0 0.007
QANKA7 24/09/2015 Call 1.350 1.980 1.980 0.000   200 1.980
QANKB7 24/09/2015 Put 1.350 0.009 0.009 0.000   0 0.009
QANNZ9 24/09/2015 Call 1.400 1.930 1.930 0.000   0 1.930
QANP19 24/09/2015 Put 1.400 0.010 0.010 0.000   0 0.010
QANK27 24/09/2015 Call 1.450 1.880 1.880 0.000   0 1.880
QANK37 24/09/2015 Put 1.450 0.015 0.015 0.000   0 0.015
QANNL9 24/09/2015 Call 1.500 1.830 1.830 0.000   0 1.830
QANNM9 24/09/2015 Put 1.500 0.015 0.015 0.000   0 0.015
QANKC7 24/09/2015 Call 1.550 1.785 1.785 0.000   0 1.785
QANKD7 24/09/2015 Put 1.550 0.015 0.015 0.000   0 0.015
QANNV9 24/09/2015 Call 1.600 1.735 1.735 0.000   0 1.735
QANNW9 24/09/2015 Put 1.600 0.020 0.020 0.000   0 0.020
QANK47 24/09/2015 Call 1.650 1.685 1.685 0.000   100 1.685
QANK57 24/09/2015 Put 1.650 0.020 0.020 0.000   0 0.020
QANNT9 24/09/2015 Call 1.700 1.640 1.640 0.000   100 1.640
QANNU9 24/09/2015 Put 1.700 0.020 0.020 0.000   0 0.020
QANKE7 24/09/2015 Call 1.750 1.590 1.590 0.000   100 1.590
QANKF7 24/09/2015 Put 1.750 0.025 0.025 0.000   0 0.025
QANNX9 24/09/2015 Call 1.800 1.545 1.545 0.000   0 1.545
QANNY9 24/09/2015 Put 1.800 0.025 0.025 0.000   0 0.025
QANLA7 24/09/2015 Call 1.850 1.495 1.495 0.000   0 1.495
QANLB7 24/09/2015 Put 1.850 0.025 0.025 0.000   0 0.025
QANNN9 24/09/2015 Call 1.900 1.450 1.450 0.000   100 1.450
QANNO9 24/09/2015 Put 1.900 0.025 0.025 0.000   429 0.025
QANLE7 24/09/2015 Call 1.950 1.400 1.400 0.000   0 1.400
QANLF7 24/09/2015 Put 1.950 0.030 0.030 0.000   0 0.030
QANJD7 24/09/2015 Call 2.000 1.355 1.355 0.000   0 1.355
QANJE7 24/09/2015 Put 2.000 0.030 0.030 0.000   1,025 0.030
QANMZ7 24/09/2015 Call 2.100 1.265 1.265 0.000   0 1.265
QANN17 24/09/2015 Put 2.100 0.035 0.035 0.000   882 0.035
QANNU7 24/09/2015 Call 2.200 1.170 1.170 0.000   0 1.170
QANNV7 24/09/2015 Put 2.200 0.045 0.045 0.000   0 0.045
QANPP7 24/09/2015 Call 2.300 1.080 1.080 0.000   0 1.080
QANPQ7 24/09/2015 Put 2.300 0.055 0.055 0.000   180 0.055
QANQ47 24/09/2015 Call 2.400 0.995 0.995 0.000   0 0.995
QANQ57 24/09/2015 Put 2.400 0.065 0.065 0.000   85 0.065
QANRN7 24/09/2015 Call 2.500 0.910 0.910 0.000   200 0.910
QANRO7 24/09/2015 Put 2.500 0.080 0.080 0.000   210 0.080
QANSS7 24/09/2015 Call 2.600 0.825 0.825 0.000   0 0.825
QANST7 24/09/2015 Put 2.600 0.095 0.095 0.000   1,583 0.095
QANSU7 24/09/2015 Call 2.700 0.750 0.750 0.000   70 0.750
QANSV7 24/09/2015 Put 2.700 0.115 0.115 0.000   243 0.115
QANTL7 24/09/2015 Call 2.800 0.675 0.675 0.000   0 0.675
QANTM7 24/09/2015 Put 2.800 0.140 0.140 0.000   0 0.140
QANV37 24/09/2015 Call 2.900 0.605 0.605 0.000   0 0.605
QANV47 24/09/2015 Put 2.900 0.170 0.170 0.000   90 0.170
QANUY7 24/09/2015 Call 3.000 0.540 0.540 0.000   130 0.540
QANUZ7 24/09/2015 Put 3.000 0.200 0.200 0.000   189 0.200
QANT57 24/09/2015 Call 3.010 0.530 0.530 0.000   0 0.530
QANT67 24/09/2015 Put 3.010 0.200 0.200 0.000   145 0.200
QANV17 24/09/2015 Call 3.100 0.475 0.475 0.000   0 0.475
QANV27 24/09/2015 Put 3.100 0.235 0.235 0.000   0 0.235
QANWT7 24/09/2015 Call 3.200 0.415 0.415 0.000   20 0.415
QANWU7 24/09/2015 Put 3.200 0.280 0.280 0.000   0 0.280
QANXC7 24/09/2015 Call 3.300 0.360 0.360 0.000   0 0.360
QANXD7 24/09/2015 Put 3.300 0.325 0.325 0.000   149 0.325
QANZ27 24/09/2015 Call 3.400 0.310 0.310 0.000   0 0.310
QANZ37 24/09/2015 Put 3.400 0.380 0.380 0.000   0 0.380
QANZM7 24/09/2015 Call 3.500 0.265 0.265 0.000   0 0.265
QANZN7 24/09/2015 Put 3.500 0.430 0.430 0.000   0 0.430
QANWD7 24/09/2015 Call 3.510 0.260 0.260 0.000   0 0.260
QANWE7 24/09/2015 Put 3.510 0.435 0.435 0.000   173 0.435
QANC38 24/09/2015 Call 3.600 0.225 0.225 0.000   0 0.225
QANC48 24/09/2015 Put 3.600 0.490 0.490 0.000   0 0.490
QANCV8 24/09/2015 Call 3.700 0.190 0.190 0.000   0 0.190
QANCW8 24/09/2015 Put 3.700 0.555 0.555 0.000   56 0.555
QANDS8 24/09/2015 Call 3.800 0.165 0.165 0.000   0 0.165
QANDT8 24/09/2015 Put 3.800 0.625 0.625 0.000   0 0.625
QANFL8 24/09/2015 Call 3.900 0.135 0.135 0.000   0 0.135
QANFM8 24/09/2015 Put 3.900 0.700 0.700 0.000   0 0.700
QANGW8 24/09/2015 Call 4.000 0.115 0.115 0.000   100 0.115
QANGX8 24/09/2015 Put 4.000 0.780 0.780 0.000   0 0.780
QANIM8 24/09/2015 Call 4.100 0.100 0.100 0.000   0 0.100
QANIN8 24/09/2015 Put 4.100 0.855 0.855 0.000   0 0.855
QANW67 17/12/2015 Call 0.010 3.350 3.350 0.000   1,200 3.350
QANEL7 17/12/2015 Call 0.800 2.525 2.525 0.000   0 2.525
QANEM7 17/12/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANGO9 17/12/2015 Call 0.900 2.425 2.425 0.000   0 2.425
QANGP9 17/12/2015 Put 0.900 0.003 0.003 0.000   0 0.003
QANFP9 17/12/2015 Call 1.000 2.330 2.330 0.000   100 2.330
QANFQ9 17/12/2015 Put 1.000 0.006 0.006 0.000   250 0.006
QANDU7 17/12/2015 Call 1.100 2.230 2.230 0.000   0 2.230
QANDV7 17/12/2015 Put 1.100 0.009 0.009 0.000   0 0.009
QANE37 17/12/2015 Call 1.200 2.135 2.135 0.000   550 2.135
QANE47 17/12/2015 Put 1.200 0.015 0.015 0.000   0 0.015
QANS68 17/12/2015 Call 1.300 2.035 2.035 0.000   0 2.035
QANS78 17/12/2015 Put 1.300 0.015 0.015 0.000   7 0.015
QANE17 17/12/2015 Call 1.400 1.940 1.940 0.000   0 1.940
QANE27 17/12/2015 Put 1.400 0.020 0.020 0.000   0 0.020
QANDW7 17/12/2015 Call 1.500 1.840 1.840 0.000   1,080 1.840
QANDX7 17/12/2015 Put 1.500 0.020 0.020 0.000   0 0.020
QANE57 17/12/2015 Call 1.600 1.745 1.745 0.000   1,000 1.745
QANE67 17/12/2015 Put 1.600 0.025 0.025 0.000   1,120 0.025
QANDY7 17/12/2015 Call 1.700 1.650 1.650 0.000   0 1.650
QANDZ7 17/12/2015 Put 1.700 0.030 0.030 0.000   0 0.030
QANI87 17/12/2015 Call 1.800 1.560 1.560 0.000   0 1.560
QANI97 17/12/2015 Put 1.800 0.030 0.030 0.000   0 0.030
QANVL7 17/12/2015 Call 1.850 1.510 1.510 0.000   0 1.510
QANVM7 17/12/2015 Put 1.850 0.035 0.035 0.000   0 0.035
QANIO7 17/12/2015 Call 1.900 1.465 1.465 0.000   0 1.465
QANIP7 17/12/2015 Put 1.900 0.035 0.035 0.000   0 0.035
QANVJ7 17/12/2015 Call 1.950 1.425 1.425 0.000   0 1.425
QANVK7 17/12/2015 Put 1.950 0.040 0.040 0.000   0 0.040
QANJF7 17/12/2015 Call 2.000 1.380 1.380 0.000   0 1.380
QANJG7 17/12/2015 Put 2.000 0.045 0.045 0.000   0 0.045
QANFT7 17/12/2015 Call 2.010 1.370 1.370 0.000   0 1.370
QANFS7 17/12/2015 Put 2.010 0.045 0.045 0.000   0 0.045
QANVB7 17/12/2015 Call 2.100 1.290 1.290 0.000   0 1.290
QANVC7 17/12/2015 Put 2.100 0.055 0.055 0.000   0 0.055
QANN27 17/12/2015 Call 2.200 1.205 1.205 0.000   2 1.205
QANN37 17/12/2015 Put 2.200 0.065 0.065 0.000   717 0.065
QANVD7 17/12/2015 Call 2.300 1.120 1.120 0.000   0 1.120
QANVE7 17/12/2015 Put 2.300 0.080 0.080 0.000   1,160 0.080
QANNW7 17/12/2015 Call 2.400 1.035 1.035 0.000   30 1.035
QANNX7 17/12/2015 Put 2.400 0.100 0.100 0.000   230 0.100
QANVF7 17/12/2015 Call 2.500 0.955 0.955 0.000   0 0.955
QANVG7 17/12/2015 Put 2.500 0.115 0.115 0.000   45 0.115
QANRP7 17/12/2015 Call 2.600 0.880 0.880 0.000   0 0.880
QANRQ7 17/12/2015 Put 2.600 0.140 0.140 0.000   0 0.140
QANVH7 17/12/2015 Call 2.700 0.805 0.805 0.000   50 0.805
QANVI7 17/12/2015 Put 2.700 0.165 0.165 0.000   653 0.165
QANSW7 17/12/2015 Call 2.800 0.740 0.740 0.000   0 0.740
QANSX7 17/12/2015 Put 2.800 0.190 0.190 0.000   377 0.190
QANV97 17/12/2015 Call 2.900 0.675 0.675 0.000   0 0.675
QANVA7 17/12/2015 Put 2.900 0.220 0.220 0.000   352 0.220
QANTN7 17/12/2015 Call 3.000 0.610 0.610 0.000   17 0.610
QANTO7 17/12/2015 Put 3.000 0.260 0.260 0.000   507 0.260
QANW97 17/12/2015 Call 3.100 0.550 0.550 0.000   0 0.550
QANWA7 17/12/2015 Put 3.100 0.295 0.295 0.000   1,145 0.295
QANV57 17/12/2015 Call 3.200 0.495 0.495 0.000   0 0.495
QANV67 17/12/2015 Put 3.200 0.340 0.340 0.000   899 0.340
QANXF7 17/12/2015 Call 3.300 0.445 0.445 0.000   0 0.445
QANXG7 17/12/2015 Put 3.300 0.385 0.385 0.000   596 0.385
QANZ47 17/12/2015 Call 3.400 0.395 0.395 0.000   130 0.395
QANZ57 17/12/2015 Put 3.400 0.440 0.440 0.000   620 0.440
QANZO7 17/12/2015 Call 3.500 0.350 0.350 0.000   0 0.350
QANZP7 17/12/2015 Put 3.500 0.495 0.495 0.000   0 0.495
QANWG7 17/12/2015 Call 3.510 0.345 0.345 0.000   100 0.345
QANWF7 17/12/2015 Put 3.510 0.495 0.495 0.000   1,648 0.495
QANC58 17/12/2015 Call 3.600 0.305 0.305 0.000   0 0.305
QANC68 17/12/2015 Put 3.600 0.555 0.555 0.000   0 0.555
QANCX8 17/12/2015 Call 3.700 0.270 0.270 0.000   0 0.270
QANCY8 17/12/2015 Put 3.700 0.620 0.620 0.000   0 0.620
QANDU8 17/12/2015 Call 3.800 0.235 0.235 0.000   0 0.235
QANDV8 17/12/2015 Put 3.800 0.685 0.685 0.000   0 0.685
QANFN8 17/12/2015 Call 3.900 0.205 0.205 0.000   0 0.205
QANFO8 17/12/2015 Put 3.900 0.755 0.755 0.000   0 0.755
QANGY8 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.180
QANGZ8 17/12/2015 Put 4.000 0.830 0.830 0.000   0 0.830
QAND48 17/12/2015 Call 4.010 0.180 0.180 0.000   0 0.180
QAND58 17/12/2015 Put 4.010 0.825 0.825 0.000   1,161 0.825
QANIO8 17/12/2015 Call 4.100 0.165 0.165 0.000   0 0.165
QANIP8 17/12/2015 Put 4.100 0.905 0.905 0.000   0 0.905
QANEY8 23/03/2016 Call 0.010 3.370 3.370 0.000   0 3.370
QANL87 23/03/2016 Call 0.900 2.430 2.430 0.000   0 2.430
QANL97 23/03/2016 Put 0.900 0.008 0.008 0.000   0 0.008
QANKI7 23/03/2016 Call 1.000 2.335 2.335 0.000   0 2.335
QANKJ7 23/03/2016 Put 1.000 0.015 0.015 0.000   0 0.015
QANKQ7 23/03/2016 Call 1.100 2.240 2.240 0.000   0 2.240
QANKR7 23/03/2016 Put 1.100 0.020 0.020 0.000   0 0.020
QANKK7 23/03/2016 Call 1.200 2.140 2.140 0.000   0 2.140
QANKL7 23/03/2016 Put 1.200 0.020 0.020 0.000   0 0.020
QANKM7 23/03/2016 Call 1.300 2.045 2.045 0.000   0 2.045
QANKN7 23/03/2016 Put 1.300 0.025 0.025 0.000   0 0.025
QANKG7 23/03/2016 Call 1.400 1.950 1.950 0.000   0 1.950
QANKH7 23/03/2016 Put 1.400 0.025 0.025 0.000   0 0.025
QANKO7 23/03/2016 Call 1.500 1.855 1.855 0.000   0 1.855
QANKP7 23/03/2016 Put 1.500 0.030 0.030 0.000   0 0.030
QANKW7 23/03/2016 Call 1.600 1.765 1.765 0.000   0 1.765
QANKX7 23/03/2016 Put 1.600 0.035 0.035 0.000   0 0.035
QANKS7 23/03/2016 Call 1.700 1.670 1.670 0.000   0 1.670
QANKT7 23/03/2016 Put 1.700 0.035 0.035 0.000   56 0.035
QANKU7 23/03/2016 Call 1.800 1.580 1.580 0.000   0 1.580
QANKV7 23/03/2016 Put 1.800 0.045 0.045 0.000   0 0.045
QANLC7 23/03/2016 Call 1.900 1.490 1.490 0.000   0 1.490
QANLD7 23/03/2016 Put 1.900 0.055 0.055 0.000   0 0.055
QANLG7 23/03/2016 Call 2.000 1.405 1.405 0.000   0 1.405
QANLH7 23/03/2016 Put 2.000 0.065 0.065 0.000   0 0.065
QANN47 23/03/2016 Call 2.200 1.235 1.235 0.000   0 1.235
QANN57 23/03/2016 Put 2.200 0.095 0.095 0.000   0 0.095
QANE78 23/03/2016 Call 2.300 1.155 1.155 0.000   0 1.155
QANE88 23/03/2016 Put 2.300 0.110 0.110 0.000   0 0.110
QANNY7 23/03/2016 Call 2.400 1.075 1.075 0.000   0 1.075
QANNZ7 23/03/2016 Put 2.400 0.130 0.130 0.000   0 0.130
QANE98 23/03/2016 Call 2.500 1.000 1.000 0.000   0 1.000
QANEF8 23/03/2016 Put 2.500 0.155 0.155 0.000   0 0.155
QANRR7 23/03/2016 Call 2.600 0.930 0.930 0.000   0 0.930
QANRS7 23/03/2016 Put 2.600 0.180 0.180 0.000   0 0.180
QANE58 23/03/2016 Call 2.700 0.860 0.860 0.000   0 0.860
QANE68 23/03/2016 Put 2.700 0.210 0.210 0.000   0 0.210
QANSY7 23/03/2016 Call 2.800 0.795 0.795 0.000   0 0.795
QANSZ7 23/03/2016 Put 2.800 0.245 0.245 0.000   0 0.245
QANE38 23/03/2016 Call 2.900 0.735 0.735 0.000   0 0.735
QANE48 23/03/2016 Put 2.900 0.280 0.280 0.000   0 0.280
QANTP7 23/03/2016 Call 3.000 0.675 0.675 0.000   513 0.675
QANTQ7 23/03/2016 Put 3.000 0.320 0.320 0.000   0 0.320
QANE18 23/03/2016 Call 3.100 0.620 0.620 0.000   0 0.620
QANE28 23/03/2016 Put 3.100 0.360 0.360 0.000   0 0.360
QANV77 23/03/2016 Call 3.200 0.565 0.565 0.000   0 0.565
QANV87 23/03/2016 Put 3.200 0.405 0.405 0.000   0 0.405
QANDY8 23/03/2016 Call 3.300 0.515 0.515 0.000   0 0.515
QANDZ8 23/03/2016 Put 3.300 0.455 0.455 0.000   0 0.455
QANWV7 23/03/2016 Call 3.400 0.465 0.465 0.000   0 0.465
QANWW7 23/03/2016 Put 3.400 0.505 0.505 0.000   0 0.505
QANDW8 23/03/2016 Call 3.500 0.420 0.420 0.000   0 0.420
QANDX8 23/03/2016 Put 3.500 0.560 0.560 0.000   0 0.560
QANZ67 23/03/2016 Call 3.600 0.380 0.380 0.000   0 0.380
QANZ77 23/03/2016 Put 3.600 0.615 0.615 0.000   0 0.615
QANEZ8 23/03/2016 Call 3.700 0.340 0.340 0.000   0 0.340
QANF18 23/03/2016 Put 3.700 0.675 0.675 0.000   0 0.675
QANCF8 23/03/2016 Call 3.800 0.305 0.305 0.000   0 0.305
QANCG8 23/03/2016 Put 3.800 0.740 0.740 0.000   0 0.740
QANFP8 23/03/2016 Call 3.900 0.275 0.275 0.000   0 0.275
QANFQ8 23/03/2016 Put 3.900 0.815 0.815 0.000   0 0.815
QANI18 23/03/2016 Call 4.000 0.245 0.245 0.000   0 0.245
QANI28 23/03/2016 Put 4.000 0.890 0.890 0.000   0 0.890
QANIQ8 23/03/2016 Call 4.100 0.220 0.220 0.000   0 0.220
QANIR8 23/03/2016 Put 4.100 0.975 0.975 0.000   0 0.975
QANJH9 23/06/2016 Call 1.100 2.235 2.235 0.000   60 2.235
QANJI9 23/06/2016 Put 1.100 0.002 0.002 0.000   600 0.002
QANJ99 23/06/2016 Call 1.500 1.850 1.850 0.000   0 1.850
QANJA9 23/06/2016 Put 1.500 0.020 0.020 0.000   0 0.020
QANVX7 23/06/2016 Call 1.700 1.665 1.665 0.000   0 1.665
QANVY7 23/06/2016 Put 1.700 0.035 0.035 0.000   0 0.035
QANVP7 23/06/2016 Call 1.800 1.575 1.575 0.000   0 1.575
QANVQ7 23/06/2016 Put 1.800 0.045 0.045 0.000   0 0.045
QANVZ7 23/06/2016 Call 1.900 1.485 1.485 0.000   0 1.485
QANW17 23/06/2016 Put 1.900 0.060 0.060 0.000   0 0.060
QANVN7 23/06/2016 Call 2.000 1.405 1.405 0.000   0 1.405
QANVO7 23/06/2016 Put 2.000 0.075 0.075 0.000   0 0.075
QANVT7 23/06/2016 Call 2.200 1.245 1.245 0.000   0 1.245
QANVU7 23/06/2016 Put 2.200 0.115 0.115 0.000   0 0.115
QANVR7 23/06/2016 Call 2.400 1.095 1.095 0.000   0 1.095
QANVS7 23/06/2016 Put 2.400 0.155 0.155 0.000   0 0.155
QANW27 23/06/2016 Call 2.600 0.950 0.950 0.000   0 0.950
QANW37 23/06/2016 Put 2.600 0.210 0.210 0.000   0 0.210
QANW47 23/06/2016 Call 2.800 0.825 0.825 0.000   0 0.825
QANW57 23/06/2016 Put 2.800 0.275 0.275 0.000   0 0.275
QANVV7 23/06/2016 Call 3.000 0.710 0.710 0.000   0 0.710
QANVW7 23/06/2016 Put 3.000 0.355 0.355 0.000   0 0.355
QANW77 23/06/2016 Call 3.200 0.605 0.605 0.000   0 0.605
QANW87 23/06/2016 Put 3.200 0.445 0.445 0.000   0 0.445
QANWX7 23/06/2016 Call 3.400 0.515 0.515 0.000   40 0.515
QANWY7 23/06/2016 Put 3.400 0.550 0.550 0.000   0 0.550
QANZ87 23/06/2016 Call 3.600 0.430 0.430 0.000   0 0.430
QANZ97 23/06/2016 Put 3.600 0.665 0.665 0.000   0 0.665
QANCH8 23/06/2016 Call 3.800 0.360 0.360 0.000   0 0.360
QANCI8 23/06/2016 Put 3.800 0.795 0.795 0.000   0 0.795
QANF28 23/06/2016 Call 4.000 0.300 0.300 0.000   0 0.300
QANF38 23/06/2016 Put 4.000 0.935 0.935 0.000   0 0.935
QANI38 23/06/2016 Call 4.200 0.250 0.250 0.000   0 0.250
QANI48 23/06/2016 Put 4.200 1.080 1.080 0.000   0 1.080
QANEM8 29/09/2016 Call 2.200 1.280 1.280 0.000   0 1.280
QANEN8 29/09/2016 Put 2.200 0.145 0.145 0.000   0 0.145
QANEK8 29/09/2016 Call 2.400 1.130 1.130 0.000   0 1.130
QANEL8 29/09/2016 Put 2.400 0.195 0.195 0.000   0 0.195
QANEQ8 29/09/2016 Call 2.600 0.995 0.995 0.000   0 0.995
QANER8 29/09/2016 Put 2.600 0.255 0.255 0.000   0 0.255
QANEW8 29/09/2016 Call 2.800 0.870 0.870 0.000   0 0.870
QANEX8 29/09/2016 Put 2.800 0.325 0.325 0.000   0 0.325
QANEI8 29/09/2016 Call 3.000 0.760 0.760 0.000   0 0.760
QANEJ8 29/09/2016 Put 3.000 0.410 0.410 0.000   0 0.410
QANEU8 29/09/2016 Call 3.200 0.660 0.660 0.000   0 0.660
QANEV8 29/09/2016 Put 3.200 0.505 0.505 0.000   0 0.505
QANEO8 29/09/2016 Call 3.400 0.570 0.570 0.000   0 0.570
QANEP8 29/09/2016 Put 3.400 0.610 0.610 0.000   0 0.610
QANES8 29/09/2016 Call 3.600 0.485 0.485 0.000   0 0.485
QANET8 29/09/2016 Put 3.600 0.725 0.725 0.000   0 0.725
QANEG8 29/09/2016 Call 3.800 0.420 0.420 0.000   0 0.420
QANEH8 29/09/2016 Put 3.800 0.850 0.850 0.000   0 0.850
QANF48 29/09/2016 Call 4.000 0.355 0.355 0.000   0 0.355
QANF58 29/09/2016 Put 4.000 0.990 0.990 0.000   0 0.990
QANI58 29/09/2016 Call 4.200 0.305 0.305 0.000   0 0.305
QANI68 29/09/2016 Put 4.200 1.135 1.135 0.000   0 1.135
QANV49 22/12/2016 Call 1.000 2.345 2.345 0.000   88 2.345
QANV59 22/12/2016 Put 1.000 0.006 0.006 0.000   0 0.006
QANVE9 22/12/2016 Call 1.100 2.250 2.250 0.000   50 2.250
QANVF9 22/12/2016 Put 1.100 0.010 0.010 0.000   0 0.010
QANV69 22/12/2016 Call 1.200 2.155 2.155 0.000   80 2.155
QANV79 22/12/2016 Put 1.200 0.015 0.015 0.000   0 0.015
QANVA9 22/12/2016 Call 1.400 1.965 1.965 0.000   80 1.965
QANVB9 22/12/2016 Put 1.400 0.035 0.035 0.000   0 0.035
QANVK9 22/12/2016 Call 1.500 1.875 1.875 0.000   136 1.875
QANVL9 22/12/2016 Put 1.500 0.045 0.045 0.000   0 0.045

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.