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 2.340 Up 0.010 2.330 2.350 2.360 2.370 2.280 5,870,511 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANFN7 29/01/2015 Call 0.010 2.330 2.330 0.000   100 2.330
QANEZ7 29/01/2015 Call 0.950 1.390 1.390 0.000   0 1.390
QANF17 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANF87 29/01/2015 Call 1.000 1.340 1.340 0.000   200 1.340
QANF97 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANF27 29/01/2015 Call 1.050 1.290 1.290 0.000   0 1.290
QANF37 29/01/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANFF7 29/01/2015 Call 1.100 1.240 1.240 0.000   0 1.240
QANFG7 29/01/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANEN7 29/01/2015 Call 1.150 1.190 1.190 0.000   0 1.190
QANEO7 29/01/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANET7 29/01/2015 Call 1.200 1.140 1.140 0.000   0 1.140
QANEU7 29/01/2015 Put 1.200 0.000 0.000 0.000   40 0.000
QANF67 29/01/2015 Call 1.250 1.090 1.090 0.000   0 1.090
QANF77 29/01/2015 Put 1.250 0.000 0.000 0.000   30 0.000
QANFH7 29/01/2015 Call 1.300 1.040 1.040 0.000   50 1.040
QANFI7 29/01/2015 Put 1.300 0.000 0.000 0.000   750 0.000
QANEX7 29/01/2015 Call 1.350 0.995 0.995 0.000   500 0.995
QANEY7 29/01/2015 Put 1.350 0.000 0.000 0.000   750 0.000
QANER7 29/01/2015 Call 1.400 0.945 0.945 0.000   0 0.945
QANES7 29/01/2015 Put 1.400 0.000 0.000 0.000   100 0.000
QANF47 29/01/2015 Call 1.450 0.895 0.895 0.000   0 0.895
QANF57 29/01/2015 Put 1.450 0.000 0.000 0.000   0 0.000
QANFJ7 29/01/2015 Call 1.500 0.845 0.845 0.000   2,000 0.845
QANFK7 29/01/2015 Put 1.500 0.000 0.000 0.000   1,900 0.000
QANEV7 29/01/2015 Call 1.550 0.795 0.795 0.000   0 0.795
QANEW7 29/01/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANEP7 29/01/2015 Call 1.600 0.745 0.745 0.000   1,300 0.745
QANEQ7 29/01/2015 Put 1.600 0.000 0.000 0.000   240 0.000
QANFL7 29/01/2015 Call 1.650 0.695 0.695 0.000   213 0.695
QANFM7 29/01/2015 Put 1.650 0.000 0.000 0.000   1,500 0.000
QANFU7 29/01/2015 Call 1.700 0.645 0.645 0.000   0 0.645
QANFV7 29/01/2015 Put 1.700 0.000 0.000 0.000   0 0.000
QANFY7 29/01/2015 Call 1.750 0.595 0.595 0.000   683 0.595
QANFZ7 29/01/2015 Put 1.750 0.000 0.000 0.000   700 0.000
QANIK7 29/01/2015 Call 1.800 0.545 0.545 0.000   400 0.545
QANIL7 29/01/2015 Put 1.800 0.000 0.000 0.000   900 0.000
QANJ17 29/01/2015 Call 1.850 0.495 0.495 0.000   0 0.495
QANJ27 29/01/2015 Put 1.850 0.000 0.000 0.000   0 0.000
QANJ37 29/01/2015 Call 1.900 0.445 0.445 0.000   350 0.445
QANJ47 29/01/2015 Put 1.900 0.000 0.000 0.000   500 0.000
QANJP7 29/01/2015 Call 1.950 0.395 0.395 0.370 100 180 0.395
QANJQ7 29/01/2015 Put 1.950 0.000 0.000 0.000   100 0.000
QANLK7 29/01/2015 Call 2.000 0.350 0.350 0.000   0 0.350
QANLL7 29/01/2015 Put 2.000 0.000 0.000 0.000   1,616 0.000
QANFX7 29/01/2015 Call 2.010 0.340 0.340 0.000   0 0.340
QANFW7 29/01/2015 Put 2.010 0.001 0.001 0.000   90 0.001
QANMP7 29/01/2015 Call 2.100 0.250 0.250 0.000   837 0.250
QANMQ7 29/01/2015 Put 2.100 0.003 0.003 0.000   726 0.003
QANNM7 29/01/2015 Call 2.200 0.160 0.160 0.000   0 0.160
QANNN7 29/01/2015 Put 2.200 0.015 0.015 0.000   5,999 0.015
QANP57 29/01/2015 Call 2.300 0.085 0.085 0.000   200 0.085
QANP67 29/01/2015 Put 2.300 0.045 0.045 0.000   820 0.045
QANPV7 29/01/2015 Call 2.400 0.035 0.035 0.000   310 0.035
QANPW7 29/01/2015 Put 2.400 0.105 0.105 0.000   5,334 0.105
QANR47 29/01/2015 Call 2.500 0.010 0.010 0.000   2,271 0.010
QANR57 29/01/2015 Put 2.500 0.180 0.180 0.000   0 0.180
QANRX7 29/01/2015 Call 2.600 0.002 0.002 0.000   2,025 0.002
QANRY7 29/01/2015 Put 2.600 0.270 0.270 0.000   0 0.270
QANRZ7 29/01/2015 Call 2.700 0.000 0.000 0.000   5,200 0.000
QANS17 29/01/2015 Put 2.700 0.370 0.370 0.000   0 0.370
QANT97 29/01/2015 Call 2.800 0.000 0.000 0.000   60 0.000
QANTA7 29/01/2015 Put 2.800 0.465 0.465 0.000   1,098 0.465
QANTZ7 29/01/2015 Call 2.900 0.000 0.000 0.000   5,000 0.000
QANU17 29/01/2015 Put 2.900 0.565 0.565 0.000   0 0.565
QANU27 29/01/2015 Call 3.000 0.000 0.000 0.000   0 0.000
QANU37 29/01/2015 Put 3.000 0.665 0.665 0.000   0 0.665
QANTX7 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.000
QANTY7 29/01/2015 Put 3.100 0.765 0.765 0.000   0 0.765
QANWH7 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.000
QANWI7 29/01/2015 Put 3.200 0.865 0.865 0.000   0 0.865
QANWZ7 29/01/2015 Call 3.300 0.000 0.000 0.000   0 0.000
QANX17 29/01/2015 Put 3.300 0.965 0.965 0.000   0 0.965
QANIF7 26/02/2015 Call 0.010 2.335 2.335 0.000   0 2.335
QANL47 26/02/2015 Call 0.950 1.395 1.395 0.000   0 1.395
QANL57 26/02/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANL27 26/02/2015 Call 1.000 1.345 1.345 0.000   0 1.345
QANL37 26/02/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANGZ7 26/02/2015 Call 1.050 1.295 1.295 0.000   0 1.295
QANI17 26/02/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANGR7 26/02/2015 Call 1.100 1.245 1.245 0.000   0 1.245
QANGS7 26/02/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANG77 26/02/2015 Call 1.150 1.195 1.195 0.000   0 1.195
QANG87 26/02/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANG97 26/02/2015 Call 1.200 1.150 1.150 0.000   0 1.150
QANGK7 26/02/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANI47 26/02/2015 Call 1.250 1.100 1.100 0.000   0 1.100
QANI57 26/02/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANGV7 26/02/2015 Call 1.300 1.050 1.050 0.000   0 1.050
QANGW7 26/02/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANG17 26/02/2015 Call 1.350 1.000 1.000 0.000   0 1.000
QANG27 26/02/2015 Put 1.350 0.001 0.001 0.000   0 0.001
QANGL7 26/02/2015 Call 1.400 0.955 0.955 0.000   0 0.955
QANGM7 26/02/2015 Put 1.400 0.001 0.001 0.000   0 0.001
QANI27 26/02/2015 Call 1.450 0.905 0.905 0.000   0 0.905
QANI37 26/02/2015 Put 1.450 0.002 0.002 0.000   0 0.002
QANGT7 26/02/2015 Call 1.500 0.855 0.855 0.000   0 0.855
QANGU7 26/02/2015 Put 1.500 0.003 0.003 0.000   0 0.003
QANG37 26/02/2015 Call 1.550 0.805 0.805 0.000   0 0.805
QANG47 26/02/2015 Put 1.550 0.004 0.004 0.000   0 0.004
QANGN7 26/02/2015 Call 1.600 0.755 0.755 0.000   0 0.755
QANGO7 26/02/2015 Put 1.600 0.006 0.006 0.000   0 0.006
QANGP7 26/02/2015 Call 1.650 0.705 0.705 0.000   0 0.705
QANGQ7 26/02/2015 Put 1.650 0.008 0.008 0.000   100 0.008
QANGX7 26/02/2015 Call 1.700 0.655 0.655 0.000   6,005 0.655
QANGY7 26/02/2015 Put 1.700 0.010 0.010 0.000   1,500 0.010
QANG57 26/02/2015 Call 1.750 0.610 0.610 0.000   0 0.610
QANG67 26/02/2015 Put 1.750 0.015 0.015 0.000   0 0.015
QANIM7 26/02/2015 Call 1.800 0.560 0.560 0.000   61 0.560
QANIN7 26/02/2015 Put 1.800 0.015 0.015 0.000   0 0.015
QANJ57 26/02/2015 Call 1.850 0.515 0.515 0.000   50 0.515
QANJ67 26/02/2015 Put 1.850 0.020 0.020 0.000   0 0.020
QANJ77 26/02/2015 Call 1.900 0.465 0.465 0.000   0 0.465
QANJ87 26/02/2015 Put 1.900 0.025 0.025 0.000   0 0.025
QANJR7 26/02/2015 Call 1.950 0.420 0.420 0.000   0 0.420
QANJS7 26/02/2015 Put 1.950 0.030 0.030 0.000   100 0.030
QANLM7 26/02/2015 Call 2.000 0.375 0.375 0.000   115 0.375
QANLN7 26/02/2015 Put 2.000 0.035 0.035 0.000   0 0.035
QANMR7 26/02/2015 Call 2.100 0.295 0.295 0.000   24 0.295
QANMS7 26/02/2015 Put 2.100 0.055 0.055 0.000   0 0.055
QANNO7 26/02/2015 Call 2.200 0.220 0.220 0.000   310 0.220
QANNP7 26/02/2015 Put 2.200 0.080 0.080 0.000   300 0.080
QANXH7 26/02/2015 Call 2.210            
QANXI7 26/02/2015 Put 2.210            
QANP77 26/02/2015 Call 2.300 0.160 0.160 0.000   200 0.160
QANP87 26/02/2015 Put 2.300 0.120 0.120 0.000   590 0.120
QANXK7 26/02/2015 Call 2.310            
QANXJ7 26/02/2015 Put 2.310            
QANPX7 26/02/2015 Call 2.400 0.110 0.110 0.105 120 884 0.110
QANPY7 26/02/2015 Put 2.400 0.170 0.170 0.000   467 0.170
QANXL7 26/02/2015 Call 2.410            
QANXM7 26/02/2015 Put 2.410            
QANR67 26/02/2015 Call 2.500 0.070 0.070 0.000   2,590 0.070
QANR77 26/02/2015 Put 2.500 0.235 0.235 0.000   634 0.235
QANS27 26/02/2015 Call 2.600 0.045 0.045 0.000   60 0.045
QANS37 26/02/2015 Put 2.600 0.305 0.305 0.000   93 0.305
QANS47 26/02/2015 Call 2.700 0.030 0.030 0.000   500 0.030
QANS57 26/02/2015 Put 2.700 0.390 0.390 0.000   0 0.390
QANTB7 26/02/2015 Call 2.800 0.020 0.020 0.000   100 0.020
QANTC7 26/02/2015 Put 2.800 0.480 0.480 0.000   0 0.480
QANU87 26/02/2015 Call 2.900 0.010 0.010 0.000   1,000 0.010
QANU97 26/02/2015 Put 2.900 0.570 0.570 0.000   0 0.570
QANU47 26/02/2015 Call 3.000 0.008 0.008 0.000   0 0.008
QANU57 26/02/2015 Put 3.000 0.670 0.670 0.000   0 0.670
QANU67 26/02/2015 Call 3.100 0.005 0.005 0.000   0 0.005
QANU77 26/02/2015 Put 3.100 0.765 0.765 0.000   0 0.765
QANWJ7 26/02/2015 Call 3.200 0.003 0.003 0.000   0 0.003
QANWK7 26/02/2015 Put 3.200 0.865 0.865 0.000   0 0.865
QANX27 26/02/2015 Call 3.300 0.002 0.002 0.000   0 0.002
QANX37 26/02/2015 Put 3.300 0.965 0.965 0.000   0 0.965
QANYQ9 26/03/2015 Call 0.010 2.340 2.340 0.000 200 1,500 2.340
QANR89 26/03/2015 Call 0.700 1.645 1.645 0.000   0 1.645
QANR99 26/03/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANYK9 26/03/2015 Call 0.750 1.595 1.595 0.000   0 1.595
QANYL9 26/03/2015 Put 0.750 0.000 0.000 0.000   0 0.000
QANKO9 26/03/2015 Call 0.800 1.545 1.545 0.000   0 1.545
QANKP9 26/03/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANYC9 26/03/2015 Call 0.850 1.495 1.495 0.000   0 1.495
QANYD9 26/03/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANGM9 26/03/2015 Call 0.900 1.450 1.450 0.000   0 1.450
QANGN9 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANYM9 26/03/2015 Call 0.950 1.400 1.400 0.000   0 1.400
QANYN9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANFN9 26/03/2015 Call 1.000 1.350 1.350 0.000   0 1.350
QANFO9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANYA9 26/03/2015 Call 1.050 1.300 1.300 0.000   0 1.300
QANYB9 26/03/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANE39 26/03/2015 Call 1.100 1.250 1.250 0.000   0 1.250
QANE49 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANYI9 26/03/2015 Call 1.150 1.205 1.205 0.000   0 1.205
QANYJ9 26/03/2015 Put 1.150 0.001 0.001 0.000   0 0.001
QANDO9 26/03/2015 Call 1.200 1.155 1.155 0.000   0 1.155
QANDP9 26/03/2015 Put 1.200 0.001 0.001 0.000   200 0.001
QANYG9 26/03/2015 Call 1.250 1.105 1.105 0.000   100 1.105
QANYH9 26/03/2015 Put 1.250 0.002 0.002 0.000   0 0.002
QANBJ9 26/03/2015 Call 1.300 1.060 1.060 0.000   1,108 1.060
QANBK9 26/03/2015 Put 1.300 0.003 0.003 0.000   355 0.003
QANYO9 26/03/2015 Call 1.350 1.010 1.010 0.000   200 1.010
QANYP9 26/03/2015 Put 1.350 0.005 0.005 0.000   50 0.005
QANYL8 26/03/2015 Call 1.400 0.960 0.960 0.000   0 0.960
QANYM8 26/03/2015 Put 1.400 0.007 0.007 0.000   290 0.007
QANYE9 26/03/2015 Call 1.450 0.910 0.910 0.000   1,100 0.910
QANYF9 26/03/2015 Put 1.450 0.010 0.010 0.000   150 0.010
QANYJ8 26/03/2015 Call 1.500 0.865 0.865 0.000   500 0.865
QANYK8 26/03/2015 Put 1.500 0.015 0.015 0.000   1,021 0.015
QANYT9 26/03/2015 Call 1.550 0.815 0.815 0.000   0 0.815
QANYU9 26/03/2015 Put 1.550 0.015 0.015 0.000   0 0.015
QANYT8 26/03/2015 Call 1.600 0.765 0.765 0.000   0 0.765
QANYU8 26/03/2015 Put 1.600 0.020 0.020 0.000   380 0.020
QANBL7 26/03/2015 Call 1.650 0.720 0.720 0.000   200 0.720
QANBM7 26/03/2015 Put 1.650 0.025 0.025 0.000   200 0.025
QANYH8 26/03/2015 Call 1.700 0.670 0.670 0.000   0 0.670
QANYI8 26/03/2015 Put 1.700 0.025 0.025 0.000   911 0.025
QANBY7 26/03/2015 Call 1.750 0.625 0.625 0.000   0 0.625
QANBZ7 26/03/2015 Put 1.750 0.030 0.030 0.000   40 0.030
QANYV8 26/03/2015 Call 1.800 0.580 0.580 0.000   0 0.580
QANYW8 26/03/2015 Put 1.800 0.035 0.035 0.000   525 0.035
QANJ97 26/03/2015 Call 1.850 0.535 0.535 0.000   15 0.535
QANJA7 26/03/2015 Put 1.850 0.040 0.040 0.000   1,035 0.040
QANYF8 26/03/2015 Call 1.900 0.490 0.490 0.000   1,000 0.490
QANYG8 26/03/2015 Put 1.900 0.045 0.045 0.000   390 0.045
QANJT7 26/03/2015 Call 1.950 0.450 0.450 0.000   500 0.450
QANJU7 26/03/2015 Put 1.950 0.050 0.050 0.000   595 0.050
QANYR8 26/03/2015 Call 2.000 0.410 0.410 0.000   15 0.410
QANYS8 26/03/2015 Put 2.000 0.060 0.060 0.000   2,610 0.060
QANFP7 26/03/2015 Call 2.010 0.400 0.400 0.000   0 0.400
QANFO7 26/03/2015 Put 2.010 0.065 0.065 0.000   1,110 0.065
QANMT7 26/03/2015 Call 2.100 0.330 0.330 0.000   0 0.330
QANMU7 26/03/2015 Put 2.100 0.085 0.085 0.000   1,860 0.085
QANNQ7 26/03/2015 Call 2.200 0.265 0.265 0.000   0 0.265
QANNR7 26/03/2015 Put 2.200 0.115 0.115 0.000   200 0.115
QANP97 26/03/2015 Call 2.300 0.200 0.200 0.000   216 0.200
QANPK7 26/03/2015 Put 2.300 0.155 0.155 0.000   1,026 0.155
QANPZ7 26/03/2015 Call 2.400 0.150 0.150 0.000   256 0.150
QANQ17 26/03/2015 Put 2.400 0.205 0.205 0.000 200 5,396 0.205
QANN67 26/03/2015 Call 2.410 0.145 0.145 0.000   0 0.145
QANN77 26/03/2015 Put 2.410 0.210 0.210 0.000   2,135 0.210
QANR87 26/03/2015 Call 2.500 0.110 0.110 0.000   190 0.110
QANR97 26/03/2015 Put 2.500 0.265 0.265 0.000   275 0.265
QANS67 26/03/2015 Call 2.600 0.080 0.080 0.000   90 0.080
QANS77 26/03/2015 Put 2.600 0.335 0.335 0.000   1,160 0.335
QANS87 26/03/2015 Call 2.700 0.055 0.055 0.000   572 0.055
QANS97 26/03/2015 Put 2.700 0.410 0.410 0.000   0 0.410
QANTD7 26/03/2015 Call 2.800 0.040 0.040 0.000   70 0.040
QANTE7 26/03/2015 Put 2.800 0.490 0.490 0.000   2,000 0.490
QANUE7 26/03/2015 Call 2.900 0.025 0.025 0.000   0 0.025
QANUF7 26/03/2015 Put 2.900 0.575 0.575 0.000   0 0.575
QANUC7 26/03/2015 Call 3.000 0.020 0.020 0.000   0 0.020
QANUD7 26/03/2015 Put 3.000 0.670 0.670 0.000   0 0.670
QANT27 26/03/2015 Call 3.010 0.020 0.020 0.000   0 0.020
QANT17 26/03/2015 Put 3.010 0.670 0.670 0.000   3,475 0.670
QANUA7 26/03/2015 Call 3.100 0.015 0.015 0.000   1,000 0.015
QANUB7 26/03/2015 Put 3.100 0.765 0.765 0.000   0 0.765
QANWL7 26/03/2015 Call 3.200 0.015 0.015 0.000   0 0.015
QANWM7 26/03/2015 Put 3.200 0.860 0.860 0.000   0 0.860
QANX47 26/03/2015 Call 3.300 0.010 0.010 0.000   0 0.010
QANX57 26/03/2015 Put 3.300 0.960 0.960 0.000   0 0.960
QANMK7 23/04/2015 Call 0.010 2.345 2.345 0.000   0 2.345
QANLO7 23/04/2015 Call 1.300 1.065 1.065 0.000   0 1.065
QANLP7 23/04/2015 Put 1.300 0.015 0.015 0.000   0 0.015
QANLQ7 23/04/2015 Call 1.350 1.015 1.015 0.000   0 1.015
QANLR7 23/04/2015 Put 1.350 0.020 0.020 0.000   0 0.020
QANLS7 23/04/2015 Call 1.400 0.965 0.965 0.000   0 0.965
QANLT7 23/04/2015 Put 1.400 0.020 0.020 0.000   0 0.020
QANLU7 23/04/2015 Call 1.450 0.915 0.915 0.000   0 0.915
QANLW7 23/04/2015 Put 1.450 0.020 0.020 0.000   0 0.020
QANLX7 23/04/2015 Call 1.500 0.870 0.870 0.000   0 0.870
QANLY7 23/04/2015 Put 1.500 0.025 0.025 0.000   0 0.025
QANLZ7 23/04/2015 Call 1.550 0.820 0.820 0.000   0 0.820
QANM17 23/04/2015 Put 1.550 0.025 0.025 0.000   0 0.025
QANM27 23/04/2015 Call 1.600 0.775 0.775 0.000   200 0.775
QANM37 23/04/2015 Put 1.600 0.025 0.025 0.000   0 0.025
QANM47 23/04/2015 Call 1.650 0.725 0.725 0.000   0 0.725
QANM57 23/04/2015 Put 1.650 0.025 0.025 0.000   0 0.025
QANM67 23/04/2015 Call 1.700 0.680 0.680 0.000   0 0.680
QANM77 23/04/2015 Put 1.700 0.030 0.030 0.000   0 0.030
QANM87 23/04/2015 Call 1.750 0.635 0.635 0.000   0 0.635
QANM97 23/04/2015 Put 1.750 0.035 0.035 0.000   0 0.035
QANMA7 23/04/2015 Call 1.800 0.590 0.590 0.000   0 0.590
QANMB7 23/04/2015 Put 1.800 0.040 0.040 0.000   0 0.040
QANMC7 23/04/2015 Call 1.850 0.550 0.550 0.000   0 0.550
QANMD7 23/04/2015 Put 1.850 0.045 0.045 0.000   0 0.045
QANME7 23/04/2015 Call 1.900 0.505 0.505 0.000   0 0.505
QANMF7 23/04/2015 Put 1.900 0.055 0.055 0.000   0 0.055
QANMG7 23/04/2015 Call 1.950 0.465 0.465 0.000   0 0.465
QANMH7 23/04/2015 Put 1.950 0.065 0.065 0.000   0 0.065
QANMI7 23/04/2015 Call 2.000 0.430 0.430 0.000   0 0.430
QANMJ7 23/04/2015 Put 2.000 0.075 0.075 0.000   0 0.075
QANMV7 23/04/2015 Call 2.100 0.355 0.355 0.000   0 0.355
QANMW7 23/04/2015 Put 2.100 0.105 0.105 0.000   0 0.105
QANNS7 23/04/2015 Call 2.200 0.290 0.290 0.000   0 0.290
QANNT7 23/04/2015 Put 2.200 0.135 0.135 0.000   0 0.135
QANPL7 23/04/2015 Call 2.300 0.230 0.230 0.000   0 0.230
QANPM7 23/04/2015 Put 2.300 0.180 0.180 0.000   0 0.180
QANQ27 23/04/2015 Call 2.400 0.180 0.180 0.180 200 200 0.180
QANQ37 23/04/2015 Put 2.400 0.230 0.230 0.000   0 0.230
QANRF7 23/04/2015 Call 2.500 0.140 0.140 0.000   0 0.140
QANRG7 23/04/2015 Put 2.500 0.290 0.290 0.000   0 0.290
QANSA7 23/04/2015 Call 2.600 0.105 0.105 0.000   0 0.105
QANSH7 23/04/2015 Put 2.600 0.355 0.355 0.000   0 0.355
QANSI7 23/04/2015 Call 2.700 0.080 0.080 0.000   0 0.080
QANSJ7 23/04/2015 Put 2.700 0.430 0.430 0.000   0 0.430
QANTF7 23/04/2015 Call 2.800 0.060 0.060 0.000   0 0.060
QANTG7 23/04/2015 Put 2.800 0.510 0.510 0.000   0 0.510
QANUK7 23/04/2015 Call 2.900 0.045 0.045 0.000   0 0.045
QANUL7 23/04/2015 Put 2.900 0.590 0.590 0.000   0 0.590
QANUG7 23/04/2015 Call 3.000 0.035 0.035 0.000   600 0.035
QANUH7 23/04/2015 Put 3.000 0.680 0.680 0.000   0 0.680
QANUI7 23/04/2015 Call 3.100 0.030 0.030 0.000   0 0.030
QANUJ7 23/04/2015 Put 3.100 0.770 0.770 0.000   0 0.770
QANWN7 23/04/2015 Call 3.200 0.030 0.030 0.000   0 0.030
QANWO7 23/04/2015 Put 3.200 0.870 0.870 0.000   0 0.870
QANX67 23/04/2015 Call 3.300 0.030 0.030 0.000   0 0.030
QANX77 23/04/2015 Put 3.300 0.965 0.965 0.000   0 0.965
QANR17 28/05/2015 Call 0.010 2.350 2.350 0.000   0 2.350
QANQO7 28/05/2015 Call 1.450 0.925 0.925 0.000   0 0.925
QANQP7 28/05/2015 Put 1.450 0.020 0.020 0.000   0 0.020
QANQK7 28/05/2015 Call 1.500 0.875 0.875 0.000   0 0.875
QANQL7 28/05/2015 Put 1.500 0.025 0.025 0.000   0 0.025
QANQG7 28/05/2015 Call 1.550 0.830 0.830 0.000   0 0.830
QANQH7 28/05/2015 Put 1.550 0.025 0.025 0.000   0 0.025
QANQA7 28/05/2015 Call 1.600 0.785 0.785 0.000   0 0.785
QANQB7 28/05/2015 Put 1.600 0.030 0.030 0.000   0 0.030
QANQQ7 28/05/2015 Call 1.650 0.740 0.740 0.000   0 0.740
QANQR7 28/05/2015 Put 1.650 0.035 0.035 0.000   0 0.035
QANQU7 28/05/2015 Call 1.700 0.695 0.695 0.000   0 0.695
QANQV7 28/05/2015 Put 1.700 0.040 0.040 0.000   0 0.040
QANQE7 28/05/2015 Call 1.750 0.655 0.655 0.000   0 0.655
QANQF7 28/05/2015 Put 1.750 0.045 0.045 0.000   0 0.045
QANQC7 28/05/2015 Call 1.800 0.610 0.610 0.000   0 0.610
QANQD7 28/05/2015 Put 1.800 0.055 0.055 0.000   0 0.055
QANQM7 28/05/2015 Call 1.850 0.570 0.570 0.000   0 0.570
QANQN7 28/05/2015 Put 1.850 0.060 0.060 0.000   0 0.060
QANQY7 28/05/2015 Call 1.900 0.530 0.530 0.000   0 0.530
QANQZ7 28/05/2015 Put 1.900 0.070 0.070 0.000   0 0.070
QANQI7 28/05/2015 Call 1.950 0.495 0.495 0.000   0 0.495
QANQJ7 28/05/2015 Put 1.950 0.080 0.080 0.000   0 0.080
QANQ87 28/05/2015 Call 2.000 0.455 0.455 0.000   0 0.455
QANQ97 28/05/2015 Put 2.000 0.095 0.095 0.000   0 0.095
QANQS7 28/05/2015 Call 2.100 0.385 0.385 0.000   0 0.385
QANQT7 28/05/2015 Put 2.100 0.125 0.125 0.000   0 0.125
QANQ67 28/05/2015 Call 2.200 0.325 0.325 0.000   0 0.325
QANQ77 28/05/2015 Put 2.200 0.160 0.160 0.000   0 0.160
QANQW7 28/05/2015 Call 2.300 0.265 0.265 0.000   0 0.265
QANQX7 28/05/2015 Put 2.300 0.205 0.205 0.000   0 0.205
QANRH7 28/05/2015 Call 2.400 0.220 0.220 0.000   0 0.220
QANRI7 28/05/2015 Put 2.400 0.260 0.260 0.000   0 0.260
QANRJ7 28/05/2015 Call 2.500 0.175 0.175 0.000   0 0.175
QANRK7 28/05/2015 Put 2.500 0.315 0.315 0.000   0 0.315
QANSK7 28/05/2015 Call 2.600 0.140 0.140 0.000   0 0.140
QANSL7 28/05/2015 Put 2.600 0.380 0.380 0.000   0 0.380
QANSM7 28/05/2015 Call 2.700 0.115 0.115 0.000   0 0.115
QANSN7 28/05/2015 Put 2.700 0.450 0.450 0.000   0 0.450
QANTH7 28/05/2015 Call 2.800 0.090 0.090 0.000   0 0.090
QANTI7 28/05/2015 Put 2.800 0.530 0.530 0.000   0 0.530
QANUO7 28/05/2015 Call 2.900 0.070 0.070 0.000   0 0.070
QANUP7 28/05/2015 Put 2.900 0.610 0.610 0.000   0 0.610
QANUM7 28/05/2015 Call 3.000 0.055 0.055 0.000   0 0.055
QANUN7 28/05/2015 Put 3.000 0.695 0.695 0.000   0 0.695
QANUQ7 28/05/2015 Call 3.100 0.045 0.045 0.000   0 0.045
QANUR7 28/05/2015 Put 3.100 0.785 0.785 0.000   0 0.785
QANWP7 28/05/2015 Call 3.200 0.035 0.035 0.000   0 0.035
QANWQ7 28/05/2015 Put 3.200 0.880 0.880 0.000   0 0.880
QANX87 28/05/2015 Call 3.300 0.035 0.035 0.000   0 0.035
QANX97 28/05/2015 Put 3.300 0.980 0.980 0.000   0 0.980
QANE77 25/06/2015 Call 0.010 2.355 2.355 2.370 1,150 4,650 2.355
QANGO8 25/06/2015 Call 0.600 1.750 1.750 0.000   0 1.750
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANFU8 25/06/2015 Call 0.700 1.650 1.650 0.000   0 1.650
QANFV8 25/06/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANG18 25/06/2015 Call 0.800 1.555 1.555 0.000   0 1.555
QANG28 25/06/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANEJ7 25/06/2015 Call 0.850 1.510 1.510 0.000   0 1.510
QANEK7 25/06/2015 Put 0.850 0.003 0.003 0.000   0 0.003
QANFS8 25/06/2015 Call 0.900 1.460 1.460 0.000   0 1.460
QANFT8 25/06/2015 Put 0.900 0.004 0.004 0.000   0 0.004
QANEF7 25/06/2015 Call 0.950 1.415 1.415 0.000   0 1.415
QANEG7 25/06/2015 Put 0.950 0.006 0.006 0.000   0 0.006
QANG38 25/06/2015 Call 1.000 1.365 1.365 0.000   0 1.365
QANG48 25/06/2015 Put 1.000 0.008 0.008 0.000   0 0.008
QANDM7 25/06/2015 Call 1.050 1.320 1.320 0.000   0 1.320
QANDN7 25/06/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANG98 25/06/2015 Call 1.100 1.270 1.270 0.000   0 1.270
QANGK8 25/06/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANDK7 25/06/2015 Call 1.150 1.225 1.225 0.000   400 1.225
QANDL7 25/06/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANFW8 25/06/2015 Call 1.200 1.175 1.175 0.000   0 1.175
QANFX8 25/06/2015 Put 1.200 0.020 0.020 0.000   0 0.020
QANDS7 25/06/2015 Call 1.250 1.125 1.125 0.000   0 1.125
QANDT7 25/06/2015 Put 1.250 0.020 0.020 0.000   1,000 0.020
QANG78 25/06/2015 Call 1.300 1.080 1.080 0.000   0 1.080
QANG88 25/06/2015 Put 1.300 0.025 0.025 0.000   690 0.025
QAND87 25/06/2015 Call 1.350 1.030 1.030 0.000   0 1.030
QAND97 25/06/2015 Put 1.350 0.025 0.025 0.000   100 0.025
QANFY8 25/06/2015 Call 1.400 0.985 0.985 0.000   100 0.985
QANFZ8 25/06/2015 Put 1.400 0.030 0.030 0.000   700 0.030
QANDQ7 25/06/2015 Call 1.450 0.935 0.935 0.000   180 0.935
QANDR7 25/06/2015 Put 1.450 0.030 0.030 0.000   200 0.030
QANG58 25/06/2015 Call 1.500 0.890 0.890 0.000   0 0.890
QANG68 25/06/2015 Put 1.500 0.030 0.030 0.000   100 0.030
QAND67 25/06/2015 Call 1.550 0.840 0.840 0.000   1,413 0.840
QAND77 25/06/2015 Put 1.550 0.035 0.035 0.000   300 0.035
QANIV8 25/06/2015 Call 1.600 0.800 0.800 0.000   1,500 0.800
QANIW8 25/06/2015 Put 1.600 0.040 0.040 0.000   300 0.040
QANDO7 25/06/2015 Call 1.650 0.755 0.755 0.000   0 0.755
QANDP7 25/06/2015 Put 1.650 0.045 0.045 0.000   600 0.045
QANKA8 25/06/2015 Call 1.700 0.710 0.710 0.000   0 0.710
QANKB8 25/06/2015 Put 1.700 0.050 0.050 0.000   950 0.050
QANI67 25/06/2015 Call 1.750 0.670 0.670 0.000   0 0.670
QANI77 25/06/2015 Put 1.750 0.055 0.055 0.000   0 0.055
QANMU8 25/06/2015 Call 1.800 0.630 0.630 0.000   0 0.630
QANMV8 25/06/2015 Put 1.800 0.065 0.065 0.000   60 0.065
QANJB7 25/06/2015 Call 1.850 0.590 0.590 0.000   0 0.590
QANJC7 25/06/2015 Put 1.850 0.075 0.075 0.000   260 0.075
QANRL8 25/06/2015 Call 1.900 0.550 0.550 0.000   0 0.550
QANRM8 25/06/2015 Put 1.900 0.085 0.085 0.000   0 0.085
QANJV7 25/06/2015 Call 1.950 0.510 0.510 0.000   0 0.510
QANJW7 25/06/2015 Put 1.950 0.095 0.095 0.000   595 0.095
QANTM8 25/06/2015 Call 2.000 0.475 0.475 0.000   0 0.475
QANTN8 25/06/2015 Put 2.000 0.110 0.110 0.000   1,410 0.110
QANMX7 25/06/2015 Call 2.100 0.410 0.410 0.000   300 0.410
QANMY7 25/06/2015 Put 2.100 0.145 0.145 0.000   330 0.145
QANWM8 25/06/2015 Call 2.200 0.345 0.345 0.000   0 0.345
QANWN8 25/06/2015 Put 2.200 0.185 0.185 0.000   0 0.185
QANJX7 25/06/2015 Call 2.210 0.340 0.340 0.000   70 0.340
QANJY7 25/06/2015 Put 2.210 0.185 0.185 0.000   120 0.185
QANPN7 25/06/2015 Call 2.300 0.290 0.290 0.000   0 0.290
QANPO7 25/06/2015 Put 2.300 0.230 0.230 0.000   0 0.230
QANYX8 25/06/2015 Call 2.400 0.245 0.245 0.000   60 0.245
QANYZ8 25/06/2015 Put 2.400 0.280 0.280 0.000 1,150 13,383 0.280
QANK17 25/06/2015 Call 2.410 0.240 0.240 0.000   60 0.240
QANJZ7 25/06/2015 Put 2.410 0.280 0.280 0.000   4,130 0.280
QANRL7 25/06/2015 Call 2.500 0.200 0.200 0.000   0 0.200
QANRM7 25/06/2015 Put 2.500 0.335 0.335 0.000   2,330 0.335
QANSO7 25/06/2015 Call 2.600 0.165 0.165 0.000   516 0.165
QANSP7 25/06/2015 Put 2.600 0.400 0.400 0.000   0 0.400
QANSQ7 25/06/2015 Call 2.700 0.135 0.135 0.000   1,000 0.135
QANSR7 25/06/2015 Put 2.700 0.470 0.470 0.000   0 0.470
QANTJ7 25/06/2015 Call 2.800 0.110 0.110 0.000   0 0.110
QANTK7 25/06/2015 Put 2.800 0.545 0.545 0.000   0 0.545
QANUS7 25/06/2015 Call 2.900 0.085 0.085 0.000   0 0.085
QANUT7 25/06/2015 Put 2.900 0.625 0.625 0.000   0 0.625
QANUU7 25/06/2015 Call 3.000 0.070 0.070 0.000   16 0.070
QANUV7 25/06/2015 Put 3.000 0.710 0.710 0.000   0 0.710
QANT37 25/06/2015 Call 3.010 0.070 0.070 0.000   0 0.070
QANT47 25/06/2015 Put 3.010 0.710 0.710 0.000   7,130 0.710
QANUW7 25/06/2015 Call 3.100 0.055 0.055 0.000   125 0.055
QANUX7 25/06/2015 Put 3.100 0.795 0.795 0.000   0 0.795
QANWR7 25/06/2015 Call 3.200 0.045 0.045 0.000   0 0.045
QANWS7 25/06/2015 Put 3.200 0.885 0.885 0.000   0 0.885
QANXA7 25/06/2015 Call 3.300 0.035 0.035 0.000   0 0.035
QANXB7 25/06/2015 Put 3.300 0.980 0.980 0.000   0 0.980
QANWC7 25/06/2015 Call 3.510 0.020 0.020 0.000   0 0.020
QANWB7 25/06/2015 Put 3.510 1.160 1.160 0.000   0 1.160
QANKY7 24/09/2015 Call 0.010 2.375 2.375 0.000   200 2.375
QANTQ9 24/09/2015 Call 0.600 1.755 1.755 0.000   0 1.755
QANTR9 24/09/2015 Put 0.600 0.002 0.002 0.000   0 0.002
QANRF9 24/09/2015 Call 0.700 1.660 1.660 0.000   0 1.660
QANRG9 24/09/2015 Put 0.700 0.004 0.004 0.000   0 0.004
QANPP9 24/09/2015 Call 0.800 1.560 1.560 0.000   0 1.560
QANPQ9 24/09/2015 Put 0.800 0.008 0.008 0.000   0 0.008
QANPL9 24/09/2015 Call 0.900 1.465 1.465 0.000   0 1.465
QANPM9 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANL67 24/09/2015 Call 0.950 1.415 1.415 0.000   0 1.415
QANL77 24/09/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANP79 24/09/2015 Call 1.000 1.365 1.365 0.000   0 1.365
QANP89 24/09/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANKZ7 24/09/2015 Call 1.050 1.320 1.320 0.000   0 1.320
QANL17 24/09/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANNR9 24/09/2015 Call 1.100 1.270 1.270 0.000   0 1.270
QANNS9 24/09/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANK87 24/09/2015 Call 1.150 1.225 1.225 0.000   0 1.225
QANK97 24/09/2015 Put 1.150 0.025 0.025 0.000   0 0.025
QANP29 24/09/2015 Call 1.200 1.180 1.180 0.000   0 1.180
QANP39 24/09/2015 Put 1.200 0.025 0.025 0.000   0 0.025
QANK67 24/09/2015 Call 1.250 1.135 1.135 0.000   0 1.135
QANK77 24/09/2015 Put 1.250 0.025 0.025 0.000   0 0.025
QANNP9 24/09/2015 Call 1.300 1.085 1.085 0.000   0 1.085
QANNQ9 24/09/2015 Put 1.300 0.030 0.030 0.000   0 0.030
QANKA7 24/09/2015 Call 1.350 1.045 1.045 0.000   0 1.045
QANKB7 24/09/2015 Put 1.350 0.035 0.035 0.000   0 0.035
QANNZ9 24/09/2015 Call 1.400 1.000 1.000 0.000   0 1.000
QANP19 24/09/2015 Put 1.400 0.035 0.035 0.000   0 0.035
QANK27 24/09/2015 Call 1.450 0.955 0.955 0.000   0 0.955
QANK37 24/09/2015 Put 1.450 0.040 0.040 0.000   0 0.040
QANNL9 24/09/2015 Call 1.500 0.915 0.915 0.000   0 0.915
QANNM9 24/09/2015 Put 1.500 0.050 0.050 0.000   0 0.050
QANKC7 24/09/2015 Call 1.550 0.870 0.870 0.000   0 0.870
QANKD7 24/09/2015 Put 1.550 0.055 0.055 0.000   0 0.055
QANNV9 24/09/2015 Call 1.600 0.830 0.830 0.000   0 0.830
QANNW9 24/09/2015 Put 1.600 0.060 0.060 0.000   0 0.060
QANK47 24/09/2015 Call 1.650 0.790 0.790 0.000   100 0.790
QANK57 24/09/2015 Put 1.650 0.070 0.070 0.000   0 0.070
QANNT9 24/09/2015 Call 1.700 0.745 0.745 0.000   100 0.745
QANNU9 24/09/2015 Put 1.700 0.080 0.080 0.000   0 0.080
QANKE7 24/09/2015 Call 1.750 0.710 0.710 0.000   100 0.710
QANKF7 24/09/2015 Put 1.750 0.090 0.090 0.000   0 0.090
QANNX9 24/09/2015 Call 1.800 0.670 0.670 0.000   0 0.670
QANNY9 24/09/2015 Put 1.800 0.100 0.100 0.000   0 0.100
QANLA7 24/09/2015 Call 1.850 0.635 0.635 0.000   0 0.635
QANLB7 24/09/2015 Put 1.850 0.115 0.115 0.000   0 0.115
QANNN9 24/09/2015 Call 1.900 0.595 0.595 0.000   100 0.595
QANNO9 24/09/2015 Put 1.900 0.130 0.130 0.000   0 0.130
QANLE7 24/09/2015 Call 1.950 0.565 0.565 0.000   0 0.565
QANLF7 24/09/2015 Put 1.950 0.145 0.145 0.000   0 0.145
QANJD7 24/09/2015 Call 2.000 0.530 0.530 0.000   0 0.530
QANJE7 24/09/2015 Put 2.000 0.160 0.160 0.000   130 0.160
QANMZ7 24/09/2015 Call 2.100 0.470 0.470 0.000   0 0.470
QANN17 24/09/2015 Put 2.100 0.200 0.200 0.000   0 0.200
QANNU7 24/09/2015 Call 2.200 0.410 0.410 0.000   0 0.410
QANNV7 24/09/2015 Put 2.200 0.240 0.240 0.000   0 0.240
QANPP7 24/09/2015 Call 2.300 0.360 0.360 0.000   0 0.360
QANPQ7 24/09/2015 Put 2.300 0.285 0.285 0.310 50 50 0.285
QANQ47 24/09/2015 Call 2.400 0.310 0.310 0.000   0 0.310
QANQ57 24/09/2015 Put 2.400 0.340 0.340 0.000   185 0.340
QANRN7 24/09/2015 Call 2.500 0.265 0.265 0.000   0 0.265
QANRO7 24/09/2015 Put 2.500 0.395 0.395 0.000   220 0.395
QANSS7 24/09/2015 Call 2.600 0.230 0.230 0.000   15 0.230
QANST7 24/09/2015 Put 2.600 0.455 0.455 0.000   0 0.455
QANSU7 24/09/2015 Call 2.700 0.195 0.195 0.000   0 0.195
QANSV7 24/09/2015 Put 2.700 0.520 0.520 0.000   0 0.520
QANTL7 24/09/2015 Call 2.800 0.170 0.170 0.000   0 0.170
QANTM7 24/09/2015 Put 2.800 0.595 0.595 0.000   0 0.595
QANV37 24/09/2015 Call 2.900 0.145 0.145 0.000   0 0.145
QANV47 24/09/2015 Put 2.900 0.665 0.665 0.000   0 0.665
QANUY7 24/09/2015 Call 3.000 0.120 0.120 0.000   0 0.120
QANUZ7 24/09/2015 Put 3.000 0.745 0.745 0.000   0 0.745
QANT57 24/09/2015 Call 3.010 0.120 0.120 0.000   0 0.120
QANT67 24/09/2015 Put 3.010 0.740 0.740 0.000   145 0.740
QANV17 24/09/2015 Call 3.100 0.100 0.100 0.000   0 0.100
QANV27 24/09/2015 Put 3.100 0.825 0.825 0.000   0 0.825
QANWT7 24/09/2015 Call 3.200 0.085 0.085 0.000   0 0.085
QANWU7 24/09/2015 Put 3.200 0.915 0.915 0.000   0 0.915
QANXC7 24/09/2015 Call 3.300 0.075 0.075 0.000   0 0.075
QANXD7 24/09/2015 Put 3.300 1.010 1.010 0.000   0 1.010
QANWD7 24/09/2015 Call 3.510 0.050 0.050 0.000   0 0.050
QANWE7 24/09/2015 Put 3.510 1.175 1.175 0.000   0 1.175
QANW67 17/12/2015 Call 0.010 2.370 2.370 0.000   2,700 2.370
QANEL7 17/12/2015 Call 0.800 1.565 1.565 0.000   0 1.565
QANEM7 17/12/2015 Put 0.800 0.010 0.010 0.000   0 0.010
QANGO9 17/12/2015 Call 0.900 1.470 1.470 0.000   0 1.470
QANGP9 17/12/2015 Put 0.900 0.020 0.020 0.000   0 0.020
QANFP9 17/12/2015 Call 1.000 1.375 1.375 0.000   200 1.375
QANFQ9 17/12/2015 Put 1.000 0.025 0.025 0.000   250 0.025
QANDU7 17/12/2015 Call 1.100 1.285 1.285 0.000   0 1.285
QANDV7 17/12/2015 Put 1.100 0.030 0.030 0.000   0 0.030
QANE37 17/12/2015 Call 1.200 1.195 1.195 0.000   1,199 1.195
QANE47 17/12/2015 Put 1.200 0.035 0.035 0.000   0 0.035
QANS68 17/12/2015 Call 1.300 1.105 1.105 0.000   0 1.105
QANS78 17/12/2015 Put 1.300 0.045 0.045 0.000   7 0.045
QANE17 17/12/2015 Call 1.400 1.020 1.020 0.000   0 1.020
QANE27 17/12/2015 Put 1.400 0.055 0.055 0.000   0 0.055
QANDW7 17/12/2015 Call 1.500 0.935 0.935 0.000   1,080 0.935
QANDX7 17/12/2015 Put 1.500 0.065 0.065 0.000   0 0.065
QANE57 17/12/2015 Call 1.600 0.855 0.855 0.000   1,000 0.855
QANE67 17/12/2015 Put 1.600 0.085 0.085 0.085 1,000 1,120 0.085
QANDY7 17/12/2015 Call 1.700 0.780 0.780 0.000   0 0.780
QANDZ7 17/12/2015 Put 1.700 0.105 0.105 0.000   0 0.105
QANI87 17/12/2015 Call 1.800 0.705 0.705 0.000   0 0.705
QANI97 17/12/2015 Put 1.800 0.130 0.130 0.000   0 0.130
QANVL7 17/12/2015 Call 1.850 0.670 0.670 0.000   0 0.670
QANVM7 17/12/2015 Put 1.850 0.145 0.145 0.000   0 0.145
QANIO7 17/12/2015 Call 1.900 0.635 0.635 0.000   0 0.635
QANIP7 17/12/2015 Put 1.900 0.160 0.160 0.000   0 0.160
QANVJ7 17/12/2015 Call 1.950 0.600 0.600 0.000   0 0.600
QANVK7 17/12/2015 Put 1.950 0.175 0.175 0.000   0 0.175
QANJF7 17/12/2015 Call 2.000 0.570 0.570 0.000   0 0.570
QANJG7 17/12/2015 Put 2.000 0.195 0.195 0.000   0 0.195
QANFT7 17/12/2015 Call 2.010 0.565 0.565 0.000   0 0.565
QANFS7 17/12/2015 Put 2.010 0.195 0.195 0.000   0 0.195
QANVB7 17/12/2015 Call 2.100 0.510 0.510 0.000   0 0.510
QANVC7 17/12/2015 Put 2.100 0.235 0.235 0.000   0 0.235
QANN27 17/12/2015 Call 2.200 0.455 0.455 0.000   2 0.455
QANN37 17/12/2015 Put 2.200 0.275 0.275 0.000   0 0.275
QANVD7 17/12/2015 Call 2.300 0.405 0.405 0.000   0 0.405
QANVE7 17/12/2015 Put 2.300 0.325 0.325 0.000   2,480 0.325
QANNW7 17/12/2015 Call 2.400 0.360 0.360 0.000   30 0.360
QANNX7 17/12/2015 Put 2.400 0.375 0.375 0.000   1,600 0.375
QANVF7 17/12/2015 Call 2.500 0.315 0.315 0.000   0 0.315
QANVG7 17/12/2015 Put 2.500 0.430 0.430 0.000   155 0.430
QANRP7 17/12/2015 Call 2.600 0.280 0.280 0.000   0 0.280
QANRQ7 17/12/2015 Put 2.600 0.490 0.490 0.000   0 0.490
QANVH7 17/12/2015 Call 2.700 0.245 0.245 0.000   0 0.245
QANVI7 17/12/2015 Put 2.700 0.555 0.555 0.000   0 0.555
QANSW7 17/12/2015 Call 2.800 0.215 0.215 0.000   0 0.215
QANSX7 17/12/2015 Put 2.800 0.625 0.625 0.000   0 0.625
QANV97 17/12/2015 Call 2.900 0.190 0.190 0.000   0 0.190
QANVA7 17/12/2015 Put 2.900 0.695 0.695 0.000   0 0.695
QANTN7 17/12/2015 Call 3.000 0.165 0.165 0.000   0 0.165
QANTO7 17/12/2015 Put 3.000 0.770 0.770 0.000   0 0.770
QANW97 17/12/2015 Call 3.100 0.140 0.140 0.000   0 0.140
QANWA7 17/12/2015 Put 3.100 0.850 0.850 0.000   980 0.850
QANV57 17/12/2015 Call 3.200 0.125 0.125 0.000   0 0.125
QANV67 17/12/2015 Put 3.200 0.940 0.940 0.000   0 0.940
QANXF7 17/12/2015 Call 3.300 0.110 0.110 0.000   0 0.110
QANXG7 17/12/2015 Put 3.300 1.030 1.030 0.000   0 1.030
QANWG7 17/12/2015 Call 3.510 0.080 0.080 0.000   0 0.080
QANWF7 17/12/2015 Put 3.510 1.185 1.185 0.000   555 1.185
QANL87 23/03/2016 Call 0.900 1.470 1.470 0.000   0 1.470
QANL97 23/03/2016 Put 0.900 0.007 0.007 0.000   0 0.007
QANKI7 23/03/2016 Call 1.000 1.375 1.375 0.000   0 1.375
QANKJ7 23/03/2016 Put 1.000 0.015 0.015 0.000   0 0.015
QANKQ7 23/03/2016 Call 1.100 1.285 1.285 0.000   0 1.285
QANKR7 23/03/2016 Put 1.100 0.020 0.020 0.000   0 0.020
QANKK7 23/03/2016 Call 1.200 1.195 1.195 0.000   0 1.195
QANKL7 23/03/2016 Put 1.200 0.030 0.030 0.000   0 0.030
QANKM7 23/03/2016 Call 1.300 1.105 1.105 0.000   0 1.105
QANKN7 23/03/2016 Put 1.300 0.040 0.040 0.000   0 0.040
QANKG7 23/03/2016 Call 1.400 1.020 1.020 0.000   0 1.020
QANKH7 23/03/2016 Put 1.400 0.055 0.055 0.000   0 0.055
QANKO7 23/03/2016 Call 1.500 0.940 0.940 0.000   0 0.940
QANKP7 23/03/2016 Put 1.500 0.075 0.075 0.000   0 0.075
QANKW7 23/03/2016 Call 1.600 0.860 0.860 0.000   0 0.860
QANKX7 23/03/2016 Put 1.600 0.090 0.090 0.000   0 0.090
QANKS7 23/03/2016 Call 1.700 0.785 0.785 0.000   0 0.785
QANKT7 23/03/2016 Put 1.700 0.115 0.115 0.000   56 0.115
QANKU7 23/03/2016 Call 1.800 0.715 0.715 0.000   0 0.715
QANKV7 23/03/2016 Put 1.800 0.145 0.145 0.000   0 0.145
QANLC7 23/03/2016 Call 1.900 0.655 0.655 0.000   0 0.655
QANLD7 23/03/2016 Put 1.900 0.175 0.175 0.000   0 0.175
QANLG7 23/03/2016 Call 2.000 0.590 0.590 0.000   0 0.590
QANLH7 23/03/2016 Put 2.000 0.215 0.215 0.000   0 0.215
QANN47 23/03/2016 Call 2.200 0.480 0.480 0.000   0 0.480
QANN57 23/03/2016 Put 2.200 0.300 0.300 0.000   0 0.300
QANNY7 23/03/2016 Call 2.400 0.390 0.390 0.000   0 0.390
QANNZ7 23/03/2016 Put 2.400 0.400 0.400 0.000   0 0.400
QANRR7 23/03/2016 Call 2.600 0.305 0.305 0.000   0 0.305
QANRS7 23/03/2016 Put 2.600 0.520 0.520 0.000   0 0.520
QANSY7 23/03/2016 Call 2.800 0.240 0.240 0.000   0 0.240
QANSZ7 23/03/2016 Put 2.800 0.650 0.650 0.000   0 0.650
QANTP7 23/03/2016 Call 3.000 0.185 0.185 0.170 50 50 0.185
QANTQ7 23/03/2016 Put 3.000 0.795 0.795 0.000   0 0.795
QANV77 23/03/2016 Call 3.200 0.150 0.150 0.000   0 0.150
QANV87 23/03/2016 Put 3.200 0.950 0.950 0.000   0 0.950
QANWV7 23/03/2016 Call 3.400 0.125 0.125 0.000   0 0.125
QANWW7 23/03/2016 Put 3.400 1.115 1.115 0.000   0 1.115
QANJH9 23/06/2016 Call 1.100 1.290 1.290 0.000   60 1.290
QANJI9 23/06/2016 Put 1.100 0.025 0.025 0.000   600 0.025
QANJ99 23/06/2016 Call 1.500 0.950 0.950 0.000   160 0.950
QANJA9 23/06/2016 Put 1.500 0.085 0.085 0.000   0 0.085
QANVX7 23/06/2016 Call 1.700 0.805 0.805 0.000   0 0.805
QANVY7 23/06/2016 Put 1.700 0.130 0.130 0.000   0 0.130
QANVP7 23/06/2016 Call 1.800 0.735 0.735 0.000   0 0.735
QANVQ7 23/06/2016 Put 1.800 0.160 0.160 0.000   0 0.160
QANVZ7 23/06/2016 Call 1.900 0.675 0.675 0.000   0 0.675
QANW17 23/06/2016 Put 1.900 0.195 0.195 0.000   0 0.195
QANVN7 23/06/2016 Call 2.000 0.615 0.615 0.000   0 0.615
QANVO7 23/06/2016 Put 2.000 0.235 0.235 0.000   0 0.235
QANVT7 23/06/2016 Call 2.200 0.510 0.510 0.000   0 0.510
QANVU7 23/06/2016 Put 2.200 0.320 0.320 0.000   0 0.320
QANVR7 23/06/2016 Call 2.400 0.420 0.420 0.000   0 0.420
QANVS7 23/06/2016 Put 2.400 0.425 0.425 0.000   0 0.425
QANW27 23/06/2016 Call 2.600 0.345 0.345 0.000   0 0.345
QANW37 23/06/2016 Put 2.600 0.545 0.545 0.000   0 0.545
QANW47 23/06/2016 Call 2.800 0.280 0.280 0.000   0 0.280
QANW57 23/06/2016 Put 2.800 0.675 0.675 0.000   0 0.675
QANVV7 23/06/2016 Call 3.000 0.230 0.230 0.000   0 0.230
QANVW7 23/06/2016 Put 3.000 0.820 0.820 0.000   0 0.820
QANW77 23/06/2016 Call 3.200 0.190 0.190 0.000   0 0.190
QANW87 23/06/2016 Put 3.200 0.975 0.975 0.000   0 0.975
QANWX7 23/06/2016 Call 3.400 0.155 0.155 0.000   0 0.155
QANWY7 23/06/2016 Put 3.400 1.135 1.135 0.000   0 1.135
QANV49 22/12/2016 Call 1.000 1.390 1.390 0.000   88 1.390
QANV59 22/12/2016 Put 1.000 0.030 0.030 0.000   0 0.030
QANVE9 22/12/2016 Call 1.100 1.300 1.300 0.000   50 1.300
QANVF9 22/12/2016 Put 1.100 0.045 0.045 0.000   0 0.045
QANV69 22/12/2016 Call 1.200 1.215 1.215 0.000   80 1.215
QANV79 22/12/2016 Put 1.200 0.065 0.065 0.000   0 0.065
QANVA9 22/12/2016 Call 1.400 1.055 1.055 0.000   160 1.055
QANVB9 22/12/2016 Put 1.400 0.110 0.110 0.000   0 0.110
QANVK9 22/12/2016 Call 1.500 0.980 0.980 0.000   185 0.980
QANVL9 22/12/2016 Put 1.500 0.140 0.140 0.000   0 0.140

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.