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 3.300 Down -0.100 3.290 3.310 3.360 3.390 3.280 15,374,868 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANE77 25/06/2015 Call 0.010 3.295 3.295 0.000   0 3.295
QANGO8 25/06/2015 Call 0.600 2.700 2.700 0.000   0 2.700
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANEJ7 25/06/2015 Call 0.850 2.450 2.450 0.000   0 2.450
QANEK7 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANEF7 25/06/2015 Call 0.950 2.350 2.350 0.000   0 2.350
QANEG7 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANDM7 25/06/2015 Call 1.050 2.255 2.255 0.000   0 2.255
QANDN7 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANDK7 25/06/2015 Call 1.150 2.155 2.155 0.000   0 2.155
QANDL7 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANFW8 25/06/2015 Call 1.200 2.105 2.105 0.000   0 2.105
QANFX8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANDS7 25/06/2015 Call 1.250 2.055 2.055 0.000   0 2.055
QANDT7 25/06/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANG78 25/06/2015 Call 1.300 2.005 2.005 0.000   0 2.005
QANG88 25/06/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QAND87 25/06/2015 Call 1.350 1.955 1.955 0.000   0 1.955
QAND97 25/06/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANFY8 25/06/2015 Call 1.400 1.905 1.905 0.000   0 1.905
QANFZ8 25/06/2015 Put 1.400 0.000 0.000 0.000   0 0.000
QANDQ7 25/06/2015 Call 1.450 1.855 1.855 1.900 100 0 1.855
QANDR7 25/06/2015 Put 1.450 0.000 0.000 0.000   0 0.000
QANG58 25/06/2015 Call 1.500 1.805 1.805 0.000   0 1.805
QANG68 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.000
QAND67 25/06/2015 Call 1.550 1.755 1.755 0.000   0 1.755
QAND77 25/06/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANIV8 25/06/2015 Call 1.600 1.705 1.705 0.000   0 1.705
QANIW8 25/06/2015 Put 1.600 0.000 0.000 0.000   0 0.000
QANDO7 25/06/2015 Call 1.650 1.655 1.655 1.700 100 0 1.655
QANDP7 25/06/2015 Put 1.650 0.000 0.000 0.000   0 0.000
QANKA8 25/06/2015 Call 1.700 1.605 1.605 0.000   0 1.605
QANKB8 25/06/2015 Put 1.700 0.000 0.000 0.000   0 0.000
QANI67 25/06/2015 Call 1.750 1.555 1.555 0.000   0 1.555
QANI77 25/06/2015 Put 1.750 0.000 0.000 0.000   0 0.000
QANMU8 25/06/2015 Call 1.800 1.505 1.505 0.000   0 1.505
QANMV8 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
QANJB7 25/06/2015 Call 1.850 1.455 1.455 0.000   0 1.455
QANJC7 25/06/2015 Put 1.850 0.000 0.000 0.000   0 0.000
QANRL8 25/06/2015 Call 1.900 1.405 1.405 0.000   0 1.405
QANRM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
QANJV7 25/06/2015 Call 1.950 1.355 1.355 0.000   0 1.355
QANJW7 25/06/2015 Put 1.950 0.000 0.000 0.000   0 0.000
QANTM8 25/06/2015 Call 2.000 1.305 1.305 0.000   0 1.305
QANTN8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
QANMX7 25/06/2015 Call 2.100 1.210 1.210 0.000   0 1.210
QANMY7 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
QANWM8 25/06/2015 Call 2.200 1.110 1.110 0.000   0 1.110
QANWN8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
QANJX7 25/06/2015 Call 2.210 1.100 1.100 0.000   0 1.100
QANJY7 25/06/2015 Put 2.210 0.000 0.000 0.000   0 0.000
QANPN7 25/06/2015 Call 2.300 1.010 1.010 0.000   0 1.010
QANPO7 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.000
QANK58 25/06/2015 Call 2.310 1.000 1.000 0.000   0 1.000
QANK68 25/06/2015 Put 2.310 0.000 0.000 0.000   0 0.000
QANYX8 25/06/2015 Call 2.400 0.915 0.915 0.000   0 0.915
QANYZ8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
QANK17 25/06/2015 Call 2.410 0.905 0.905 0.000   0 0.905
QANJZ7 25/06/2015 Put 2.410 0.001 0.001 0.000   0 0.001
QANRL7 25/06/2015 Call 2.500 0.815 0.815 0.000   0 0.815
QANRM7 25/06/2015 Put 2.500 0.002 0.002 0.000   0 0.002
QANSO7 25/06/2015 Call 2.600 0.720 0.720 0.000   0 0.720
QANSP7 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
QANSQ7 25/06/2015 Call 2.700 0.625 0.625 0.000   0 0.625
QANSR7 25/06/2015 Put 2.700 0.008 0.008 0.000   0 0.008
QANTJ7 25/06/2015 Call 2.800 0.530 0.530 0.000   0 0.530
QANTK7 25/06/2015 Put 2.800 0.015 0.015 0.000   0 0.015
QANUS7 25/06/2015 Call 2.900 0.440 0.440 0.000   0 0.440
QANUT7 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.025
QANUU7 25/06/2015 Call 3.000 0.350 0.350 0.000   0 0.350
QANUV7 25/06/2015 Put 3.000 0.040 0.040 0.040 40 0 0.040
QANT37 25/06/2015 Call 3.010 0.345 0.345 0.000   0 0.345
QANT47 25/06/2015 Put 3.010 0.040 0.040 0.000   0 0.040
QANUW7 25/06/2015 Call 3.100 0.270 0.270 0.000   0 0.270
QANUX7 25/06/2015 Put 3.100 0.060 0.060 0.000   0 0.060
QANK88 25/06/2015 Call 3.110 0.265 0.265 0.000   0 0.265
QANK78 25/06/2015 Put 3.110 0.060 0.060 0.000   0 0.060
QANWR7 25/06/2015 Call 3.200 0.200 0.200 0.185 30 0 0.200
QANWS7 25/06/2015 Put 3.200 0.090 0.090 0.080 400 0 0.090
QANK98 25/06/2015 Call 3.210 0.195 0.195 0.000   0 0.195
QANKC8 25/06/2015 Put 3.210 0.095 0.095 0.000   0 0.095
QANXA7 25/06/2015 Call 3.300 0.140 0.140 0.000   0 0.140
QANXB7 25/06/2015 Put 3.300 0.130 0.130 0.110 50 0 0.130
QANKE8 25/06/2015 Call 3.310 0.135 0.135 0.000   0 0.135
QANKD8 25/06/2015 Put 3.310 0.135 0.135 0.000   0 0.135
QANYW7 25/06/2015 Call 3.400 0.090 0.090 0.110 55 0 0.090
QANYX7 25/06/2015 Put 3.400 0.185 0.185 0.150 300 0 0.185
QANZI7 25/06/2015 Call 3.500 0.055 0.055 0.000   0 0.055
QANZJ7 25/06/2015 Put 3.500 0.250 0.250 0.000   0 0.250
QANWC7 25/06/2015 Call 3.510 0.055 0.055 0.000   0 0.055
QANWB7 25/06/2015 Put 3.510 0.260 0.260 0.000   0 0.260
QANZW7 25/06/2015 Call 3.600 0.030 0.030 0.000   0 0.030
QANZX7 25/06/2015 Put 3.600 0.330 0.330 0.335 50 0 0.330
QANCP8 25/06/2015 Call 3.700 0.020 0.020 0.000   0 0.020
QANCQ8 25/06/2015 Put 3.700 0.415 0.415 0.000   0 0.415
QANDM8 25/06/2015 Call 3.800 0.009 0.009 0.000   0 0.009
QANDN8 25/06/2015 Put 3.800 0.510 0.510 0.000   0 0.510
QANFF8 25/06/2015 Call 3.900 0.005 0.005 0.000   0 0.005
QANFG8 25/06/2015 Put 3.900 0.605 0.605 0.000   0 0.605
QANGQ8 25/06/2015 Call 4.000 0.002 0.002 0.000   0 0.002
QANGR8 25/06/2015 Put 4.000 0.705 0.705 0.000   0 0.705
QAND18 25/06/2015 Call 4.010 0.002 0.002 0.000   0 0.002
QANCZ8 25/06/2015 Put 4.010 0.715 0.715 0.000   0 0.715
QANIG8 25/06/2015 Call 4.100 0.001 0.001 0.000   0 0.001
QANIH8 25/06/2015 Put 4.100 0.805 0.805 0.000   0 0.805
QANKR8 25/06/2015 Call 4.200 0.001 0.001 0.000   0 0.001
QANKS8 25/06/2015 Put 4.200 0.905 0.905 0.000   0 0.905
QANKP8 25/06/2015 Call 4.300 0.000 0.000 0.000   0 0.000
QANKQ8 25/06/2015 Put 4.300 1.005 1.005 0.000   0 1.005
QANLO8 25/06/2015 Call 4.400 0.000 0.000 0.000   0 0.000
QANLP8 25/06/2015 Put 4.400 1.105 1.105 0.000   0 1.105
QANYJ7 30/07/2015 Call 0.010 3.300 3.300 0.000   0 3.300
QANYM7 30/07/2015 Call 1.850 1.460 1.460 0.000   0 1.460
QANYN7 30/07/2015 Put 1.850 0.001 0.001 0.000   0 0.001
QANYK7 30/07/2015 Call 1.900 1.410 1.410 0.000   0 1.410
QANYL7 30/07/2015 Put 1.900 0.001 0.001 0.000   0 0.001
QANY37 30/07/2015 Call 1.950 1.360 1.360 0.000   0 1.360
QANY47 30/07/2015 Put 1.950 0.001 0.001 0.000   0 0.001
QANYH7 30/07/2015 Call 2.000 1.310 1.310 0.000   0 1.310
QANYI7 30/07/2015 Put 2.000 0.002 0.002 0.000   0 0.002
QANXN7 30/07/2015 Call 2.100 1.215 1.215 0.000   0 1.215
QANXO7 30/07/2015 Put 2.100 0.004 0.004 0.000   0 0.004
QANYB7 30/07/2015 Call 2.200 1.115 1.115 0.000   0 1.115
QANYC7 30/07/2015 Put 2.200 0.006 0.006 0.000   0 0.006
QANXP7 30/07/2015 Call 2.300 1.020 1.020 0.000   0 1.020
QANXQ7 30/07/2015 Put 2.300 0.010 0.010 0.000   0 0.010
QANY97 30/07/2015 Call 2.400 0.925 0.925 0.000   0 0.925
QANYA7 30/07/2015 Put 2.400 0.015 0.015 0.000   0 0.015
QANXR7 30/07/2015 Call 2.500 0.835 0.835 0.000   0 0.835
QANXS7 30/07/2015 Put 2.500 0.020 0.020 0.000   0 0.020
QANYD7 30/07/2015 Call 2.600 0.740 0.740 0.000   0 0.740
QANYE7 30/07/2015 Put 2.600 0.030 0.030 0.000   0 0.030
QANXT7 30/07/2015 Call 2.700 0.655 0.655 0.000   0 0.655
QANXU7 30/07/2015 Put 2.700 0.040 0.040 0.000   0 0.040
QANYF7 30/07/2015 Call 2.800 0.565 0.565 0.000   0 0.565
QANYG7 30/07/2015 Put 2.800 0.055 0.055 0.000   0 0.055
QANXY7 30/07/2015 Call 2.900 0.485 0.485 0.000   0 0.485
QANXZ7 30/07/2015 Put 2.900 0.075 0.075 0.000   0 0.075
QANY57 30/07/2015 Call 3.000 0.405 0.405 0.000   0 0.405
QANY67 30/07/2015 Put 3.000 0.095 0.095 0.000   0 0.095
QANY17 30/07/2015 Call 3.100 0.335 0.335 0.000   0 0.335
QANY27 30/07/2015 Put 3.100 0.125 0.125 0.000   0 0.125
QANY77 30/07/2015 Call 3.200 0.270 0.270 0.000   0 0.270
QANY87 30/07/2015 Put 3.200 0.160 0.160 0.000   0 0.160
QANXV7 30/07/2015 Call 3.300 0.215 0.215 0.000   0 0.215
QANXW7 30/07/2015 Put 3.300 0.205 0.205 0.000   0 0.205
QANYZ7 30/07/2015 Call 3.400 0.165 0.165 0.190 25 0 0.165
QANZ17 30/07/2015 Put 3.400 0.255 0.255 0.230 200 0 0.255
QANZK7 30/07/2015 Call 3.500 0.125 0.125 0.000   0 0.125
QANZL7 30/07/2015 Put 3.500 0.315 0.315 0.000   0 0.315
QANZY7 30/07/2015 Call 3.600 0.095 0.095 0.000   0 0.095
QANB18 30/07/2015 Put 3.600 0.385 0.385 0.000   0 0.385
QANCR8 30/07/2015 Call 3.700 0.070 0.070 0.000   0 0.070
QANCS8 30/07/2015 Put 3.700 0.460 0.460 0.000   0 0.460
QANDO8 30/07/2015 Call 3.800 0.050 0.050 0.000   0 0.050
QANDP8 30/07/2015 Put 3.800 0.545 0.545 0.000   0 0.545
QANFH8 30/07/2015 Call 3.900 0.035 0.035 0.000   0 0.035
QANFI8 30/07/2015 Put 3.900 0.630 0.630 0.000   0 0.630
QANGS8 30/07/2015 Call 4.000 0.025 0.025 0.000   0 0.025
QANGT8 30/07/2015 Put 4.000 0.720 0.720 0.000   0 0.720
QANII8 30/07/2015 Call 4.100 0.020 0.020 0.000   0 0.020
QANIJ8 30/07/2015 Put 4.100 0.810 0.810 0.000   0 0.810
QANKT8 30/07/2015 Call 4.200 0.015 0.015 0.000   0 0.015
QANKU8 30/07/2015 Put 4.200 0.905 0.905 0.000   0 0.905
QANKV8 30/07/2015 Call 4.300 0.010 0.010 0.000   0 0.010
QANKW8 30/07/2015 Put 4.300 1.005 1.005 0.000   0 1.005
QANLQ8 30/07/2015 Call 4.400 0.007 0.007 0.000   0 0.007
QANLR8 30/07/2015 Put 4.400 1.100 1.100 0.000   0 1.100
QANC78 27/08/2015 Call 0.010 3.305 3.305 0.000   0 3.305
QANC88 27/08/2015 Call 2.100 1.225 1.225 0.000   0 1.225
QANC98 27/08/2015 Put 2.100 0.008 0.008 0.000   0 0.008
QANB28 27/08/2015 Call 2.200 1.135 1.135 0.000   0 1.135
QANB38 27/08/2015 Put 2.200 0.015 0.015 0.000   0 0.015
QANBQ8 27/08/2015 Call 2.300 1.040 1.040 0.000   0 1.040
QANBR8 27/08/2015 Put 2.300 0.020 0.020 0.000   0 0.020
QANB48 27/08/2015 Call 2.400 0.950 0.950 0.000   0 0.950
QANB58 27/08/2015 Put 2.400 0.030 0.030 0.000   0 0.030
QANBO8 27/08/2015 Call 2.500 0.860 0.860 0.000   0 0.860
QANBP8 27/08/2015 Put 2.500 0.040 0.040 0.000   0 0.040
QANB68 27/08/2015 Call 2.600 0.775 0.775 0.000   0 0.775
QANB78 27/08/2015 Put 2.600 0.050 0.050 0.000   0 0.050
QANBS8 27/08/2015 Call 2.700 0.690 0.690 0.000   0 0.690
QANBT8 27/08/2015 Put 2.700 0.065 0.065 0.000   0 0.065
QANB88 27/08/2015 Call 2.800 0.605 0.605 0.000   0 0.605
QANB98 27/08/2015 Put 2.800 0.085 0.085 0.000   0 0.085
QANBY8 27/08/2015 Call 2.900 0.530 0.530 0.000   0 0.530
QANBZ8 27/08/2015 Put 2.900 0.110 0.110 0.000   0 0.110
QANBF8 27/08/2015 Call 3.000 0.455 0.455 0.000   0 0.455
QANBG8 27/08/2015 Put 3.000 0.135 0.135 0.000   0 0.135
QANC18 27/08/2015 Call 3.100 0.385 0.385 0.000   0 0.385
QANC28 27/08/2015 Put 3.100 0.170 0.170 0.000   0 0.170
QANBH8 27/08/2015 Call 3.200 0.325 0.325 0.000   0 0.325
QANBI8 27/08/2015 Put 3.200 0.210 0.210 0.000   0 0.210
QANBU8 27/08/2015 Call 3.300 0.270 0.270 0.000   0 0.270
QANBV8 27/08/2015 Put 3.300 0.255 0.255 0.000   0 0.255
QANBJ8 27/08/2015 Call 3.400 0.220 0.220 0.000   0 0.220
QANBK8 27/08/2015 Put 3.400 0.310 0.310 0.000   0 0.310
QANBW8 27/08/2015 Call 3.500 0.180 0.180 0.000   0 0.180
QANBX8 27/08/2015 Put 3.500 0.370 0.370 0.000   0 0.370
QANBL8 27/08/2015 Call 3.600 0.145 0.145 0.000   0 0.145
QANBM8 27/08/2015 Put 3.600 0.435 0.435 0.000   0 0.435
QANK38 27/08/2015 Call 3.610 0.140 0.140 0.000   0 0.140
QANK48 27/08/2015 Put 3.610 0.440 0.440 0.000   0 0.440
QANCT8 27/08/2015 Call 3.700 0.115 0.115 0.000   0 0.115
QANCU8 27/08/2015 Put 3.700 0.505 0.505 0.000   0 0.505
QANK28 27/08/2015 Call 3.710 0.110 0.110 0.000   0 0.110
QANK18 27/08/2015 Put 3.710 0.510 0.510 0.000   0 0.510
QANDQ8 27/08/2015 Call 3.800 0.090 0.090 0.000   0 0.090
QANDR8 27/08/2015 Put 3.800 0.580 0.580 0.000   0 0.580
QANJY8 27/08/2015 Call 3.810 0.090 0.090 0.000   0 0.090
QANJZ8 27/08/2015 Put 3.810 0.585 0.585 0.000   0 0.585
QANFJ8 27/08/2015 Call 3.900 0.070 0.070 0.000   0 0.070
QANFK8 27/08/2015 Put 3.900 0.660 0.660 0.000   0 0.660
QANKG8 27/08/2015 Call 3.910 0.070 0.070 0.000   0 0.070
QANKF8 27/08/2015 Put 3.910 0.665 0.665 0.000   0 0.665
QANGU8 27/08/2015 Call 4.000 0.055 0.055 0.000   0 0.055
QANGV8 27/08/2015 Put 4.000 0.745 0.745 0.000   0 0.745
QANKH8 27/08/2015 Call 4.010 0.055 0.055 0.000   0 0.055
QANKI8 27/08/2015 Put 4.010 0.745 0.745 0.000   0 0.745
QANIK8 27/08/2015 Call 4.100 0.045 0.045 0.000   0 0.045
QANIL8 27/08/2015 Put 4.100 0.830 0.830 0.000   0 0.830
QANKK8 27/08/2015 Call 4.110 0.040 0.040 0.000   0 0.040
QANKJ8 27/08/2015 Put 4.110 0.835 0.835 0.000   0 0.835
QANKZ8 27/08/2015 Call 4.200 0.035 0.035 0.000   0 0.035
QANL18 27/08/2015 Put 4.200 0.920 0.920 0.000   0 0.920
QANKX8 27/08/2015 Call 4.300 0.025 0.025 0.000   0 0.025
QANKY8 27/08/2015 Put 4.300 1.015 1.015 0.000   0 1.015
QANLS8 27/08/2015 Call 4.400 0.020 0.020 0.000   0 0.020
QANLT8 27/08/2015 Put 4.400 1.110 1.110 0.000   0 1.110
QANKY7 24/09/2015 Call 0.010 3.310 3.310 0.000   0 3.310
QANTQ9 24/09/2015 Call 0.600 2.705 2.705 0.000   0 2.705
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.605 2.605 0.000   0 2.605
QANRG9 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 2.505 2.505 0.000   0 2.505
QANPQ9 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANPL9 24/09/2015 Call 0.900 2.410 2.410 0.000   0 2.410
QANPM9 24/09/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANL67 24/09/2015 Call 0.950 2.360 2.360 0.000   0 2.360
QANL77 24/09/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANP79 24/09/2015 Call 1.000 2.310 2.310 0.000   0 2.310
QANP89 24/09/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANKZ7 24/09/2015 Call 1.050 2.260 2.260 0.000   0 2.260
QANL17 24/09/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANNR9 24/09/2015 Call 1.100 2.210 2.210 0.000   0 2.210
QANNS9 24/09/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANK87 24/09/2015 Call 1.150 2.160 2.160 0.000   0 2.160
QANK97 24/09/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANP29 24/09/2015 Call 1.200 2.110 2.110 0.000   0 2.110
QANP39 24/09/2015 Put 1.200 0.000 0.000 0.000   0 0.000
QANK67 24/09/2015 Call 1.250 2.065 2.065 0.000   0 2.065
QANK77 24/09/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANNP9 24/09/2015 Call 1.300 2.015 2.015 0.000   0 2.015
QANNQ9 24/09/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANKA7 24/09/2015 Call 1.350 1.965 1.965 0.000   0 1.965
QANKB7 24/09/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANNZ9 24/09/2015 Call 1.400 1.915 1.915 0.000   0 1.915
QANP19 24/09/2015 Put 1.400 0.001 0.001 0.000   0 0.001
QANK27 24/09/2015 Call 1.450 1.865 1.865 0.000   0 1.865
QANK37 24/09/2015 Put 1.450 0.001 0.001 0.000   0 0.001
QANNL9 24/09/2015 Call 1.500 1.815 1.815 0.000   0 1.815
QANNM9 24/09/2015 Put 1.500 0.001 0.001 0.000   0 0.001
QANKC7 24/09/2015 Call 1.550 1.765 1.765 0.000   0 1.765
QANKD7 24/09/2015 Put 1.550 0.002 0.002 0.000   0 0.002
QANNV9 24/09/2015 Call 1.600 1.715 1.715 0.000   0 1.715
QANNW9 24/09/2015 Put 1.600 0.002 0.002 0.000   0 0.002
QANK47 24/09/2015 Call 1.650 1.665 1.665 0.000   0 1.665
QANK57 24/09/2015 Put 1.650 0.003 0.003 0.000   0 0.003
QANNT9 24/09/2015 Call 1.700 1.620 1.620 0.000   0 1.620
QANNU9 24/09/2015 Put 1.700 0.004 0.004 0.000   0 0.004
QANKE7 24/09/2015 Call 1.750 1.570 1.570 0.000   0 1.570
QANKF7 24/09/2015 Put 1.750 0.005 0.005 0.000   0 0.005
QANNX9 24/09/2015 Call 1.800 1.520 1.520 0.000   0 1.520
QANNY9 24/09/2015 Put 1.800 0.006 0.006 0.000   0 0.006
QANLA7 24/09/2015 Call 1.850 1.470 1.470 0.000   0 1.470
QANLB7 24/09/2015 Put 1.850 0.007 0.007 0.000   0 0.007
QANNN9 24/09/2015 Call 1.900 1.420 1.420 0.000   0 1.420
QANNO9 24/09/2015 Put 1.900 0.009 0.009 0.000   0 0.009
QANLE7 24/09/2015 Call 1.950 1.370 1.370 0.000   0 1.370
QANLF7 24/09/2015 Put 1.950 0.010 0.010 0.000   0 0.010
QANJD7 24/09/2015 Call 2.000 1.325 1.325 0.000   0 1.325
QANJE7 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
QANMZ7 24/09/2015 Call 2.100 1.225 1.225 0.000   0 1.225
QANN17 24/09/2015 Put 2.100 0.020 0.020 0.000   0 0.020
QANNU7 24/09/2015 Call 2.200 1.135 1.135 0.000   0 1.135
QANNV7 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
QANPP7 24/09/2015 Call 2.300 1.040 1.040 0.000   0 1.040
QANPQ7 24/09/2015 Put 2.300 0.035 0.035 0.000   0 0.035
QANQ47 24/09/2015 Call 2.400 0.950 0.950 0.000   0 0.950
QANQ57 24/09/2015 Put 2.400 0.045 0.045 0.000   0 0.045
QANRN7 24/09/2015 Call 2.500 0.865 0.865 0.000   0 0.865
QANRO7 24/09/2015 Put 2.500 0.055 0.055 0.000   0 0.055
QANSS7 24/09/2015 Call 2.600 0.780 0.780 0.000   0 0.780
QANST7 24/09/2015 Put 2.600 0.070 0.070 0.000   0 0.070
QANSU7 24/09/2015 Call 2.700 0.700 0.700 0.000   0 0.700
QANSV7 24/09/2015 Put 2.700 0.090 0.090 0.000   0 0.090
QANTL7 24/09/2015 Call 2.800 0.625 0.625 0.000   0 0.625
QANTM7 24/09/2015 Put 2.800 0.110 0.110 0.000   0 0.110
QANV37 24/09/2015 Call 2.900 0.550 0.550 0.000   0 0.550
QANV47 24/09/2015 Put 2.900 0.135 0.135 0.000   0 0.135
QANUY7 24/09/2015 Call 3.000 0.480 0.480 0.000   0 0.480
QANUZ7 24/09/2015 Put 3.000 0.165 0.165 0.000   0 0.165
QANT57 24/09/2015 Call 3.010 0.470 0.470 0.000   0 0.470
QANT67 24/09/2015 Put 3.010 0.170 0.170 0.000   0 0.170
QANV17 24/09/2015 Call 3.100 0.415 0.415 0.000   0 0.415
QANV27 24/09/2015 Put 3.100 0.200 0.200 0.000   0 0.200
QANWT7 24/09/2015 Call 3.200 0.350 0.350 0.000   0 0.350
QANWU7 24/09/2015 Put 3.200 0.245 0.245 0.000   0 0.245
QANXC7 24/09/2015 Call 3.300 0.295 0.295 0.000   0 0.295
QANXD7 24/09/2015 Put 3.300 0.290 0.290 0.000   0 0.290
QANZ27 24/09/2015 Call 3.400 0.250 0.250 0.000   0 0.250
QANZ37 24/09/2015 Put 3.400 0.345 0.345 0.325 200 0 0.345
QANZM7 24/09/2015 Call 3.500 0.205 0.205 0.000   0 0.205
QANZN7 24/09/2015 Put 3.500 0.400 0.400 0.000   0 0.400
QANWD7 24/09/2015 Call 3.510 0.200 0.200 0.000   0 0.200
QANWE7 24/09/2015 Put 3.510 0.405 0.405 0.000   0 0.405
QANC38 24/09/2015 Call 3.600 0.170 0.170 0.000   0 0.170
QANC48 24/09/2015 Put 3.600 0.465 0.465 0.000   0 0.465
QANCV8 24/09/2015 Call 3.700 0.140 0.140 0.000   0 0.140
QANCW8 24/09/2015 Put 3.700 0.530 0.530 0.000   0 0.530
QANDS8 24/09/2015 Call 3.800 0.115 0.115 0.000   0 0.115
QANDT8 24/09/2015 Put 3.800 0.605 0.605 0.605 100 0 0.605
QANFL8 24/09/2015 Call 3.900 0.090 0.090 0.000   0 0.090
QANFM8 24/09/2015 Put 3.900 0.680 0.680 0.000   0 0.680
QANGW8 24/09/2015 Call 4.000 0.075 0.075 0.000   0 0.075
QANGX8 24/09/2015 Put 4.000 0.760 0.760 0.000   0 0.760
QANIM8 24/09/2015 Call 4.100 0.060 0.060 0.000   0 0.060
QANIN8 24/09/2015 Put 4.100 0.845 0.845 0.000   0 0.845
QANL28 24/09/2015 Call 4.200 0.045 0.045 0.000   0 0.045
QANL38 24/09/2015 Put 4.200 0.930 0.930 0.000   0 0.930
QANL48 24/09/2015 Call 4.300 0.035 0.035 0.000   0 0.035
QANL58 24/09/2015 Put 4.300 1.025 1.025 0.000   0 1.025
QANLU8 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
QANLW8 24/09/2015 Put 4.400 1.120 1.120 0.000   0 1.120
QANJP8 29/10/2015 Call 0.010 3.320 3.320 0.000   0 3.320
QANJS8 29/10/2015 Call 2.500 0.885 0.885 0.000   0 0.885
QANJT8 29/10/2015 Put 2.500 0.075 0.075 0.000   0 0.075
QANIU8 29/10/2015 Call 2.600 0.805 0.805 0.000   0 0.805
QANIX8 29/10/2015 Put 2.600 0.090 0.090 0.000   0 0.090
QANJD8 29/10/2015 Call 2.700 0.725 0.725 0.000   0 0.725
QANJE8 29/10/2015 Put 2.700 0.115 0.115 0.000   0 0.115
QANIS8 29/10/2015 Call 2.800 0.655 0.655 0.000   0 0.655
QANIT8 29/10/2015 Put 2.800 0.140 0.140 0.000   0 0.140
QANJJ8 29/10/2015 Call 2.900 0.585 0.585 0.000   0 0.585
QANJK8 29/10/2015 Put 2.900 0.170 0.170 0.000   0 0.170
QANJ58 29/10/2015 Call 3.000 0.520 0.520 0.000   0 0.520
QANJ68 29/10/2015 Put 3.000 0.205 0.205 0.000   0 0.205
QANJH8 29/10/2015 Call 3.100 0.460 0.460 0.000   0 0.460
QANJI8 29/10/2015 Put 3.100 0.240 0.240 0.000   0 0.240
QANJ78 29/10/2015 Call 3.200 0.400 0.400 0.000   0 0.400
QANJ88 29/10/2015 Put 3.200 0.285 0.285 0.000   0 0.285
QANJF8 29/10/2015 Call 3.300 0.345 0.345 0.000   0 0.345
QANJG8 29/10/2015 Put 3.300 0.330 0.330 0.000   0 0.330
QANIY8 29/10/2015 Call 3.400 0.300 0.300 0.000   0 0.300
QANIZ8 29/10/2015 Put 3.400 0.380 0.380 0.000   0 0.380
QANJB8 29/10/2015 Call 3.500 0.260 0.260 0.000   0 0.260
QANJC8 29/10/2015 Put 3.500 0.440 0.440 0.000   0 0.440
QANJ98 29/10/2015 Call 3.600 0.220 0.220 0.000   0 0.220
QANJA8 29/10/2015 Put 3.600 0.500 0.500 0.000   0 0.500
QANJN8 29/10/2015 Call 3.700 0.190 0.190 0.000   0 0.190
QANJO8 29/10/2015 Put 3.700 0.565 0.565 0.000   0 0.565
QANJ38 29/10/2015 Call 3.800 0.160 0.160 0.000   0 0.160
QANJ48 29/10/2015 Put 3.800 0.635 0.635 0.000   0 0.635
QANJL8 29/10/2015 Call 3.900 0.135 0.135 0.000   0 0.135
QANJM8 29/10/2015 Put 3.900 0.715 0.715 0.000   0 0.715
QANJ18 29/10/2015 Call 4.000 0.110 0.110 0.000   0 0.110
QANJ28 29/10/2015 Put 4.000 0.790 0.790 0.000   0 0.790
QANJQ8 29/10/2015 Call 4.100 0.095 0.095 0.000   0 0.095
QANJR8 29/10/2015 Put 4.100 0.875 0.875 0.000   0 0.875
QANL68 29/10/2015 Call 4.200 0.075 0.075 0.000   0 0.075
QANL78 29/10/2015 Put 4.200 0.955 0.955 0.000   0 0.955
QANL88 29/10/2015 Call 4.300 0.065 0.065 0.000   0 0.065
QANL98 29/10/2015 Put 4.300 1.045 1.045 0.000   0 1.045
QANLX8 29/10/2015 Call 4.400 0.055 0.055 0.000   0 0.055
QANLY8 29/10/2015 Put 4.400 1.140 1.140 0.000   0 1.140
QANN18 26/11/2015 Call 0.010 3.325 3.325 0.000   0 3.325
QANN28 26/11/2015 Call 2.700 0.755 0.755 0.000   0 0.755
QANN38 26/11/2015 Put 2.700 0.135 0.135 0.000   0 0.135
QANM48 26/11/2015 Call 2.800 0.685 0.685 0.000   0 0.685
QANM58 26/11/2015 Put 2.800 0.160 0.160 0.000   0 0.160
QANM68 26/11/2015 Call 2.900 0.620 0.620 0.000   0 0.620
QANM78 26/11/2015 Put 2.900 0.190 0.190 0.000   0 0.190
QANM88 26/11/2015 Call 3.000 0.555 0.555 0.000   0 0.555
QANM98 26/11/2015 Put 3.000 0.225 0.225 0.000   0 0.225
QANMA8 26/11/2015 Call 3.100 0.495 0.495 0.000   0 0.495
QANMB8 26/11/2015 Put 3.100 0.265 0.265 0.000   0 0.265
QANMC8 26/11/2015 Call 3.200 0.435 0.435 0.000   0 0.435
QANMD8 26/11/2015 Put 3.200 0.310 0.310 0.000   0 0.310
QANME8 26/11/2015 Call 3.300 0.380 0.380 0.000   0 0.380
QANMF8 26/11/2015 Put 3.300 0.355 0.355 0.000   0 0.355
QANMG8 26/11/2015 Call 3.400 0.335 0.335 0.000   0 0.335
QANMH8 26/11/2015 Put 3.400 0.410 0.410 0.000   0 0.410
QANMI8 26/11/2015 Call 3.500 0.290 0.290 0.000   0 0.290
QANMJ8 26/11/2015 Put 3.500 0.465 0.465 0.000   0 0.465
QANMK8 26/11/2015 Call 3.600 0.255 0.255 0.000   0 0.255
QANML8 26/11/2015 Put 3.600 0.525 0.525 0.000   0 0.525
QANMM8 26/11/2015 Call 3.700 0.220 0.220 0.000   0 0.220
QANMN8 26/11/2015 Put 3.700 0.590 0.590 0.000   0 0.590
QANMO8 26/11/2015 Call 3.800 0.190 0.190 0.000   0 0.190
QANMP8 26/11/2015 Put 3.800 0.660 0.660 0.000   0 0.660
QANMQ8 26/11/2015 Call 3.900 0.160 0.160 0.000   0 0.160
QANMR8 26/11/2015 Put 3.900 0.730 0.730 0.000   0 0.730
QANMS8 26/11/2015 Call 4.000 0.135 0.135 0.000   0 0.135
QANMT8 26/11/2015 Put 4.000 0.810 0.810 0.000   0 0.810
QANMW8 26/11/2015 Call 4.100 0.115 0.115 0.000   0 0.115
QANMX8 26/11/2015 Put 4.100 0.885 0.885 0.000   0 0.885
QANMY8 26/11/2015 Call 4.200 0.095 0.095 0.000   0 0.095
QANMZ8 26/11/2015 Put 4.200 0.960 0.960 0.000   0 0.960
QANW67 17/12/2015 Call 0.010 3.330 3.330 0.000   0 3.330
QANEL7 17/12/2015 Call 0.800 2.510 2.510 0.000   0 2.510
QANEM7 17/12/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANGO9 17/12/2015 Call 0.900 2.410 2.410 0.000   0 2.410
QANGP9 17/12/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANFP9 17/12/2015 Call 1.000 2.310 2.310 0.000   0 2.310
QANFQ9 17/12/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANDU7 17/12/2015 Call 1.100 2.215 2.215 0.000   0 2.215
QANDV7 17/12/2015 Put 1.100 0.001 0.001 0.000   0 0.001
QANE37 17/12/2015 Call 1.200 2.115 2.115 0.000   0 2.115
QANE47 17/12/2015 Put 1.200 0.002 0.002 0.000   0 0.002
QANS68 17/12/2015 Call 1.300 2.015 2.015 0.000   0 2.015
QANS78 17/12/2015 Put 1.300 0.003 0.003 0.000   0 0.003
QANE17 17/12/2015 Call 1.400 1.920 1.920 0.000   0 1.920
QANE27 17/12/2015 Put 1.400 0.006 0.006 0.000   0 0.006
QANDW7 17/12/2015 Call 1.500 1.820 1.820 0.000   0 1.820
QANDX7 17/12/2015 Put 1.500 0.009 0.009 0.000   0 0.009
QANE57 17/12/2015 Call 1.600 1.720 1.720 0.000   0 1.720
QANE67 17/12/2015 Put 1.600 0.015 0.015 0.000   0 0.015
QANDY7 17/12/2015 Call 1.700 1.625 1.625 0.000   0 1.625
QANDZ7 17/12/2015 Put 1.700 0.020 0.020 0.000   0 0.020
QANI87 17/12/2015 Call 1.800 1.530 1.530 0.000   0 1.530
QANI97 17/12/2015 Put 1.800 0.025 0.025 0.000   0 0.025
QANVL7 17/12/2015 Call 1.850 1.480 1.480 0.000   0 1.480
QANVM7 17/12/2015 Put 1.850 0.030 0.030 0.000   0 0.030
QANIO7 17/12/2015 Call 1.900 1.435 1.435 0.000   0 1.435
QANIP7 17/12/2015 Put 1.900 0.030 0.030 0.000   0 0.030
QANVJ7 17/12/2015 Call 1.950 1.390 1.390 0.000   0 1.390
QANVK7 17/12/2015 Put 1.950 0.035 0.035 0.000   0 0.035
QANJF7 17/12/2015 Call 2.000 1.340 1.340 0.000   0 1.340
QANJG7 17/12/2015 Put 2.000 0.040 0.040 0.000   0 0.040
QANFT7 17/12/2015 Call 2.010 1.335 1.335 0.000   0 1.335
QANFS7 17/12/2015 Put 2.010 0.040 0.040 0.000   0 0.040
QANVB7 17/12/2015 Call 2.100 1.250 1.250 0.000   0 1.250
QANVC7 17/12/2015 Put 2.100 0.045 0.045 0.000   0 0.045
QANN27 17/12/2015 Call 2.200 1.165 1.165 0.000   0 1.165
QANN37 17/12/2015 Put 2.200 0.060 0.060 0.000   0 0.060
QANVD7 17/12/2015 Call 2.300 1.075 1.075 0.000   0 1.075
QANVE7 17/12/2015 Put 2.300 0.070 0.070 0.000   0 0.070
QANNW7 17/12/2015 Call 2.400 0.990 0.990 0.000   0 0.990
QANNX7 17/12/2015 Put 2.400 0.085 0.085 0.000   0 0.085
QANVF7 17/12/2015 Call 2.500 0.910 0.910 0.000   0 0.910
QANVG7 17/12/2015 Put 2.500 0.100 0.100 0.000   0 0.100
QANRP7 17/12/2015 Call 2.600 0.830 0.830 0.000   0 0.830
QANRQ7 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.120
QANVH7 17/12/2015 Call 2.700 0.755 0.755 0.000   0 0.755
QANVI7 17/12/2015 Put 2.700 0.145 0.145 0.000   0 0.145
QANSW7 17/12/2015 Call 2.800 0.685 0.685 0.000   0 0.685
QANSX7 17/12/2015 Put 2.800 0.175 0.175 0.000   0 0.175
QANV97 17/12/2015 Call 2.900 0.620 0.620 0.000   0 0.620
QANVA7 17/12/2015 Put 2.900 0.205 0.205 0.000   0 0.205
QANTN7 17/12/2015 Call 3.000 0.555 0.555 0.000   0 0.555
QANTO7 17/12/2015 Put 3.000 0.240 0.240 0.000   0 0.240
QANW97 17/12/2015 Call 3.100 0.495 0.495 0.000   0 0.495
QANWA7 17/12/2015 Put 3.100 0.275 0.275 0.000   0 0.275
QANV57 17/12/2015 Call 3.200 0.445 0.445 0.000   0 0.445
QANV67 17/12/2015 Put 3.200 0.325 0.325 0.000   0 0.325
QANXF7 17/12/2015 Call 3.300 0.390 0.390 0.000   0 0.390
QANXG7 17/12/2015 Put 3.300 0.370 0.370 0.000   0 0.370
QANZ47 17/12/2015 Call 3.400 0.345 0.345 0.000   0 0.345
QANZ57 17/12/2015 Put 3.400 0.425 0.425 0.000   0 0.425
QANZO7 17/12/2015 Call 3.500 0.300 0.300 0.000   0 0.300
QANZP7 17/12/2015 Put 3.500 0.480 0.480 0.000   0 0.480
QANWG7 17/12/2015 Call 3.510 0.300 0.300 0.000   0 0.300
QANWF7 17/12/2015 Put 3.510 0.480 0.480 0.000   0 0.480
QANC58 17/12/2015 Call 3.600 0.265 0.265 0.000   0 0.265
QANC68 17/12/2015 Put 3.600 0.540 0.540 0.000   0 0.540
QANCX8 17/12/2015 Call 3.700 0.230 0.230 0.000   0 0.230
QANCY8 17/12/2015 Put 3.700 0.605 0.605 0.000   0 0.605
QANDU8 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.200
QANDV8 17/12/2015 Put 3.800 0.680 0.680 0.665 1 0 0.680
QANFN8 17/12/2015 Call 3.900 0.170 0.170 0.000   0 0.170
QANFO8 17/12/2015 Put 3.900 0.750 0.750 0.000   0 0.750
QANGY8 17/12/2015 Call 4.000 0.145 0.145 0.000   0 0.145
QANGZ8 17/12/2015 Put 4.000 0.830 0.830 0.000   0 0.830
QAND48 17/12/2015 Call 4.010 0.145 0.145 0.000   0 0.145
QAND58 17/12/2015 Put 4.010 0.825 0.825 0.000   0 0.825
QANIO8 17/12/2015 Call 4.100 0.125 0.125 0.000   0 0.125
QANIP8 17/12/2015 Put 4.100 0.910 0.910 0.000   0 0.910
QANLC8 17/12/2015 Call 4.200 0.105 0.105 0.000   0 0.105
QANLD8 17/12/2015 Put 4.200 0.990 0.990 0.000   0 0.990
QANLA8 17/12/2015 Call 4.300 0.090 0.090 0.000   0 0.090
QANLB8 17/12/2015 Put 4.300 1.070 1.070 0.000   0 1.070
QANLZ8 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
QANM18 17/12/2015 Put 4.400 1.155 1.155 0.000   0 1.155
QANJW8 17/12/2015 Call 4.500 0.070 0.070 0.000   0 0.070
QANJX8 17/12/2015 Put 4.500 1.235 1.235 0.000   0 1.235
QANJU8 17/12/2015 Call 4.510 0.070 0.070 0.000   0 0.070
QANJV8 17/12/2015 Put 4.510 1.225 1.225 0.000   0 1.225
QANEY8 23/03/2016 Call 0.010 3.350 3.350 0.000   0 3.350
QANL87 23/03/2016 Call 0.900 2.415 2.415 0.000   0 2.415
QANL97 23/03/2016 Put 0.900 0.001 0.001 0.000   0 0.001
QANKI7 23/03/2016 Call 1.000 2.315 2.315 0.000   0 2.315
QANKJ7 23/03/2016 Put 1.000 0.001 0.001 0.000   0 0.001
QANKQ7 23/03/2016 Call 1.100 2.220 2.220 0.000   0 2.220
QANKR7 23/03/2016 Put 1.100 0.003 0.003 0.000   0 0.003
QANKK7 23/03/2016 Call 1.200 2.120 2.120 0.000   0 2.120
QANKL7 23/03/2016 Put 1.200 0.005 0.005 0.000   0 0.005
QANKM7 23/03/2016 Call 1.300 2.025 2.025 0.000   0 2.025
QANKN7 23/03/2016 Put 1.300 0.007 0.007 0.000   0 0.007
QANKG7 23/03/2016 Call 1.400 1.925 1.925 0.000   0 1.925
QANKH7 23/03/2016 Put 1.400 0.010 0.010 0.000   0 0.010
QANKO7 23/03/2016 Call 1.500 1.830 1.830 0.000   0 1.830
QANKP7 23/03/2016 Put 1.500 0.015 0.015 0.000   0 0.015
QANKW7 23/03/2016 Call 1.600 1.735 1.735 0.000   0 1.735
QANKX7 23/03/2016 Put 1.600 0.020 0.020 0.000   0 0.020
QANKS7 23/03/2016 Call 1.700 1.640 1.640 0.000   0 1.640
QANKT7 23/03/2016 Put 1.700 0.030 0.030 0.000   0 0.030
QANKU7 23/03/2016 Call 1.800 1.545 1.545 0.000   0 1.545
QANKV7 23/03/2016 Put 1.800 0.040 0.040 0.000   0 0.040
QANLC7 23/03/2016 Call 1.900 1.455 1.455 0.000   0 1.455
QANLD7 23/03/2016 Put 1.900 0.050 0.050 0.000   0 0.050
QANLG7 23/03/2016 Call 2.000 1.365 1.365 0.000   0 1.365
QANLH7 23/03/2016 Put 2.000 0.060 0.060 0.000   0 0.060
QANN47 23/03/2016 Call 2.200 1.195 1.195 0.000   0 1.195
QANN57 23/03/2016 Put 2.200 0.090 0.090 0.000   0 0.090
QANE78 23/03/2016 Call 2.300 1.115 1.115 0.000   0 1.115
QANE88 23/03/2016 Put 2.300 0.105 0.105 0.000   0 0.105
QANNY7 23/03/2016 Call 2.400 1.040 1.040 0.000   0 1.040
QANNZ7 23/03/2016 Put 2.400 0.125 0.125 0.000   0 0.125
QANE98 23/03/2016 Call 2.500 0.960 0.960 0.000   0 0.960
QANEF8 23/03/2016 Put 2.500 0.145 0.145 0.000   0 0.145
QANRR7 23/03/2016 Call 2.600 0.890 0.890 0.000   0 0.890
QANRS7 23/03/2016 Put 2.600 0.170 0.170 0.000   0 0.170
QANE58 23/03/2016 Call 2.700 0.820 0.820 0.000   0 0.820
QANE68 23/03/2016 Put 2.700 0.200 0.200 0.000   0 0.200
QANSY7 23/03/2016 Call 2.800 0.755 0.755 0.000   0 0.755
QANSZ7 23/03/2016 Put 2.800 0.230 0.230 0.000   0 0.230
QANE38 23/03/2016 Call 2.900 0.690 0.690 0.000   0 0.690
QANE48 23/03/2016 Put 2.900 0.265 0.265 0.000   0 0.265
QANTP7 23/03/2016 Call 3.000 0.630 0.630 0.000   0 0.630
QANTQ7 23/03/2016 Put 3.000 0.305 0.305 0.000   0 0.305
QANE18 23/03/2016 Call 3.100 0.575 0.575 0.000   0 0.575
QANE28 23/03/2016 Put 3.100 0.345 0.345 0.000   0 0.345
QANV77 23/03/2016 Call 3.200 0.525 0.525 0.000   0 0.525
QANV87 23/03/2016 Put 3.200 0.395 0.395 0.000   0 0.395
QANDY8 23/03/2016 Call 3.300 0.475 0.475 0.000   0 0.475
QANDZ8 23/03/2016 Put 3.300 0.440 0.440 0.000   0 0.440
QANWV7 23/03/2016 Call 3.400 0.430 0.430 0.000   0 0.430
QANWW7 23/03/2016 Put 3.400 0.495 0.495 0.000   0 0.495
QANDW8 23/03/2016 Call 3.500 0.385 0.385 0.000   0 0.385
QANDX8 23/03/2016 Put 3.500 0.550 0.550 0.000   0 0.550
QANZ67 23/03/2016 Call 3.600 0.345 0.345 0.000   0 0.345
QANZ77 23/03/2016 Put 3.600 0.615 0.615 0.000   0 0.615
QANEZ8 23/03/2016 Call 3.700 0.310 0.310 0.000   0 0.310
QANF18 23/03/2016 Put 3.700 0.680 0.680 0.000   0 0.680
QANCF8 23/03/2016 Call 3.800 0.275 0.275 0.000   0 0.275
QANCG8 23/03/2016 Put 3.800 0.745 0.745 0.000   0 0.745
QANFP8 23/03/2016 Call 3.900 0.245 0.245 0.000   0 0.245
QANFQ8 23/03/2016 Put 3.900 0.815 0.815 0.000   0 0.815
QANI18 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.220
QANI28 23/03/2016 Put 4.000 0.890 0.890 0.000   0 0.890
QANIQ8 23/03/2016 Call 4.100 0.195 0.195 0.000   0 0.195
QANIR8 23/03/2016 Put 4.100 0.965 0.965 0.000   0 0.965
QANLG8 23/03/2016 Call 4.200 0.175 0.175 0.000   0 0.175
QANLH8 23/03/2016 Put 4.200 1.045 1.045 0.000   0 1.045
QANLE8 23/03/2016 Call 4.300 0.155 0.155 0.000   0 0.155
QANLF8 23/03/2016 Put 4.300 1.120 1.120 0.000   0 1.120
QANM28 23/03/2016 Call 4.400 0.135 0.135 0.000   0 0.135
QANM38 23/03/2016 Put 4.400 1.200 1.200 0.000   0 1.200
QANJH9 23/06/2016 Call 1.100 2.225 2.225 0.000   0 2.225
QANJI9 23/06/2016 Put 1.100 0.007 0.007 0.000   0 0.007
QANJ99 23/06/2016 Call 1.500 1.840 1.840 0.000   0 1.840
QANJA9 23/06/2016 Put 1.500 0.030 0.030 0.000   0 0.030
QANVX7 23/06/2016 Call 1.700 1.655 1.655 0.000   0 1.655
QANVY7 23/06/2016 Put 1.700 0.045 0.045 0.000   0 0.045
QANVP7 23/06/2016 Call 1.800 1.565 1.565 0.000   0 1.565
QANVQ7 23/06/2016 Put 1.800 0.055 0.055 0.000   0 0.055
QANVZ7 23/06/2016 Call 1.900 1.475 1.475 0.000   0 1.475
QANW17 23/06/2016 Put 1.900 0.065 0.065 0.000   0 0.065
QANVN7 23/06/2016 Call 2.000 1.390 1.390 0.000   0 1.390
QANVO7 23/06/2016 Put 2.000 0.080 0.080 0.000   0 0.080
QANVT7 23/06/2016 Call 2.200 1.225 1.225 0.000   0 1.225
QANVU7 23/06/2016 Put 2.200 0.115 0.115 0.000   0 0.115
QANVR7 23/06/2016 Call 2.400 1.075 1.075 0.000   0 1.075
QANVS7 23/06/2016 Put 2.400 0.155 0.155 0.000   0 0.155
QANW27 23/06/2016 Call 2.600 0.935 0.935 0.000   0 0.935
QANW37 23/06/2016 Put 2.600 0.210 0.210 0.000   0 0.210
QANW47 23/06/2016 Call 2.800 0.810 0.810 0.000   0 0.810
QANW57 23/06/2016 Put 2.800 0.275 0.275 0.000   0 0.275
QANVV7 23/06/2016 Call 3.000 0.695 0.695 0.000   0 0.695
QANVW7 23/06/2016 Put 3.000 0.355 0.355 0.000   0 0.355
QANW77 23/06/2016 Call 3.200 0.590 0.590 0.000   0 0.590
QANW87 23/06/2016 Put 3.200 0.445 0.445 0.000   0 0.445
QANWX7 23/06/2016 Call 3.400 0.500 0.500 0.000   0 0.500
QANWY7 23/06/2016 Put 3.400 0.550 0.550 0.000   0 0.550
QANZ87 23/06/2016 Call 3.600 0.415 0.415 0.000   0 0.415
QANZ97 23/06/2016 Put 3.600 0.665 0.665 0.000   0 0.665
QANCH8 23/06/2016 Call 3.800 0.340 0.340 0.000   0 0.340
QANCI8 23/06/2016 Put 3.800 0.795 0.795 0.000   0 0.795
QANF28 23/06/2016 Call 4.000 0.285 0.285 0.000   0 0.285
QANF38 23/06/2016 Put 4.000 0.935 0.935 0.000   0 0.935
QANI38 23/06/2016 Call 4.200 0.230 0.230 0.000   0 0.230
QANI48 23/06/2016 Put 4.200 1.080 1.080 0.000   0 1.080
QANLI8 23/06/2016 Call 4.400 0.185 0.185 0.000   0 0.185
QANLJ8 23/06/2016 Put 4.400 1.240 1.240 0.000   0 1.240
QANEM8 29/09/2016 Call 2.200 1.270 1.270 0.000   0 1.270
QANEN8 29/09/2016 Put 2.200 0.140 0.140 0.000   0 0.140
QANEK8 29/09/2016 Call 2.400 1.110 1.110 0.000   0 1.110
QANEL8 29/09/2016 Put 2.400 0.190 0.190 0.000   0 0.190
QANEQ8 29/09/2016 Call 2.600 0.975 0.975 0.000   0 0.975
QANER8 29/09/2016 Put 2.600 0.255 0.255 0.000   0 0.255
QANEW8 29/09/2016 Call 2.800 0.855 0.855 0.000   0 0.855
QANEX8 29/09/2016 Put 2.800 0.325 0.325 0.000   0 0.325
QANEI8 29/09/2016 Call 3.000 0.745 0.745 0.000   0 0.745
QANEJ8 29/09/2016 Put 3.000 0.410 0.410 0.000   0 0.410
QANEU8 29/09/2016 Call 3.200 0.650 0.650 0.000   0 0.650
QANEV8 29/09/2016 Put 3.200 0.505 0.505 0.000   0 0.505
QANEO8 29/09/2016 Call 3.400 0.555 0.555 0.000   0 0.555
QANEP8 29/09/2016 Put 3.400 0.615 0.615 0.000   0 0.615
QANES8 29/09/2016 Call 3.600 0.470 0.470 0.000   0 0.470
QANET8 29/09/2016 Put 3.600 0.730 0.730 0.000   0 0.730
QANEG8 29/09/2016 Call 3.800 0.400 0.400 0.000   0 0.400
QANEH8 29/09/2016 Put 3.800 0.860 0.860 0.000   0 0.860
QANF48 29/09/2016 Call 4.000 0.340 0.340 0.000   0 0.340
QANF58 29/09/2016 Put 4.000 0.995 0.995 0.000   0 0.995
QANI58 29/09/2016 Call 4.200 0.285 0.285 0.000   0 0.285
QANI68 29/09/2016 Put 4.200 1.145 1.145 0.000   0 1.145
QANLK8 29/09/2016 Call 4.400 0.245 0.245 0.000   0 0.245
QANLL8 29/09/2016 Put 4.400 1.295 1.295 0.000   0 1.295
QANV49 22/12/2016 Call 1.000 2.330 2.330 0.000   0 2.330
QANV59 22/12/2016 Put 1.000 0.005 0.005 0.000   0 0.005
QANVE9 22/12/2016 Call 1.100 2.235 2.235 0.000   0 2.235
QANVF9 22/12/2016 Put 1.100 0.008 0.008 0.000   0 0.008
QANV69 22/12/2016 Call 1.200 2.140 2.140 0.000   0 2.140
QANV79 22/12/2016 Put 1.200 0.015 0.015 0.000   0 0.015
QANVA9 22/12/2016 Call 1.400 1.950 1.950 0.000   0 1.950
QANVB9 22/12/2016 Put 1.400 0.030 0.030 0.000   0 0.030
QANVK9 22/12/2016 Call 1.500 1.860 1.860 0.000   0 1.860
QANVL9 22/12/2016 Put 1.500 0.040 0.040 0.000   0 0.040

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.