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 * 3.010 Up 0.060 3.000 3.010 2.950 3.010 2.890 6,160,703 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 2.995 2.995 0.000   0 2.945
QANLO7 23/04/2015 Call 1.300 1.700 1.700 0.000   0 1.655
QANLP7 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.000
QANLQ7 23/04/2015 Call 1.350 1.655 1.655 0.000   0 1.605
QANLR7 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.000
QANLS7 23/04/2015 Call 1.400 1.605 1.605 0.000   0 1.555
QANLT7 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.000
QANLU7 23/04/2015 Call 1.450 1.555 1.555 0.000   0 1.505
QANLW7 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.001
QANLX7 23/04/2015 Call 1.500 1.505 1.505 0.000   0 1.455
QANLY7 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.001
QANLZ7 23/04/2015 Call 1.550 1.455 1.455 0.000   0 1.405
QANM17 23/04/2015 Put 1.550 0.001 0.001 0.000   0 0.001
QANM27 23/04/2015 Call 1.600 1.405 1.405 0.000   0 1.360
QANM37 23/04/2015 Put 1.600 0.001 0.001 0.000   0 0.002
QANM47 23/04/2015 Call 1.650 1.355 1.355 0.000   0 1.310
QANM57 23/04/2015 Put 1.650 0.001 0.001 0.000   0 0.002
QANM67 23/04/2015 Call 1.700 1.305 1.305 0.000   0 1.260
QANM77 23/04/2015 Put 1.700 0.002 0.002 0.000   0 0.003
QANM87 23/04/2015 Call 1.750 1.255 1.255 0.000   0 1.210
QANM97 23/04/2015 Put 1.750 0.002 0.002 0.000   0 0.004
QANMA7 23/04/2015 Call 1.800 1.205 1.205 0.000   0 1.160
QANMB7 23/04/2015 Put 1.800 0.003 0.003 0.000   0 0.005
QANMC7 23/04/2015 Call 1.850 1.155 1.155 0.000   0 1.110
QANMD7 23/04/2015 Put 1.850 0.004 0.004 0.000   0 0.006
QANME7 23/04/2015 Call 1.900 1.110 1.110 0.000   0 1.065
QANMF7 23/04/2015 Put 1.900 0.006 0.006 0.000   0 0.007
QANMG7 23/04/2015 Call 1.950 1.060 1.060 0.000   50 1.015
QANMH7 23/04/2015 Put 1.950 0.007 0.007 0.000   0 0.009
QANMI7 23/04/2015 Call 2.000 1.010 1.010 0.000   0 0.965
QANMJ7 23/04/2015 Put 2.000 0.008 0.008 0.000   0 0.010
QANMV7 23/04/2015 Call 2.100 0.910 0.910 0.000   0 0.865
QANMW7 23/04/2015 Put 2.100 0.010 0.010 0.000   0 0.015
QANNS7 23/04/2015 Call 2.200 0.815 0.815 0.000   0 0.765
QANNT7 23/04/2015 Put 2.200 0.000 0.040 0.000   100 0.015
QANPL7 23/04/2015 Call 2.300 0.715 0.715 0.000   0 0.670
QANPM7 23/04/2015 Put 2.300 0.020 0.020 0.000   161 0.020
QANQ27 23/04/2015 Call 2.400 0.605 0.655 0.000   200 0.575
QANQ37 23/04/2015 Put 2.400 0.005 0.040 0.000   50 0.025
QANRF7 23/04/2015 Call 2.500 0.505 0.560 0.000   0 0.480
QANRG7 23/04/2015 Put 2.500 0.009 0.040 0.000   0 0.030
QANSA7 23/04/2015 Call 2.600 0.415 0.465 0.000   0 0.390
QANSH7 23/04/2015 Put 2.600 0.035 0.035 0.000   11,730 0.040
QANSI7 23/04/2015 Call 2.700 0.325 0.375 0.000   110 0.305
QANSJ7 23/04/2015 Put 2.700 0.025 0.045 0.000   2,300 0.050
QANTF7 23/04/2015 Call 2.800 0.245 0.290 0.000   237 0.225
QANTG7 23/04/2015 Put 2.800 0.025 0.050 0.000   10,000 0.070
QANUK7 23/04/2015 Call 2.900 0.170 0.205 0.000   88 0.160
QANUL7 23/04/2015 Put 2.900 0.050 0.090 0.000   400 0.105
QANUG7 23/04/2015 Call 3.000 0.100 0.140 0.110 340 2,302 0.105
QANUH7 23/04/2015 Put 3.000 0.080 0.120 0.000   10,400 0.150
QANUI7 23/04/2015 Call 3.100 0.055 0.090 0.060 80 313 0.070
QANUJ7 23/04/2015 Put 3.100 0.135 0.185 0.000   11,025 0.215
QANWN7 23/04/2015 Call 3.200 0.025 0.060 0.025 100 1,010 0.045
QANWO7 23/04/2015 Put 3.200 0.200 0.260 0.000   0 0.290
QANX67 23/04/2015 Call 3.300 0.000 0.040 0.000   1,000 0.030
QANX77 23/04/2015 Put 3.300 0.325 0.325 0.000   0 0.375
QANYS7 23/04/2015 Call 3.400 0.025 0.025 0.000   0 0.020
QANYT7 23/04/2015 Put 3.400 0.415 0.415 0.000   0 0.470
QANZE7 23/04/2015 Call 3.500 0.020 0.020 0.000   0 0.015
QANZF7 23/04/2015 Put 3.500 0.510 0.510 0.000   0 0.565
QANZS7 23/04/2015 Call 3.600 0.015 0.015 0.000   0 0.010
QANZT7 23/04/2015 Put 3.600 0.610 0.610 0.000   0 0.665
QANCL8 23/04/2015 Call 3.700 0.008 0.008 0.000   0 0.008
QANCM8 23/04/2015 Put 3.700 0.710 0.710 0.000   0 0.765
QAND88 23/04/2015 Call 3.800 0.000 0.050 0.000   0 0.005
QAND98 23/04/2015 Put 3.800 0.805 0.805 0.000   0 0.860
QANR17 28/05/2015 Call 0.010 3.000 3.000 0.000   0 2.950
QANQO7 28/05/2015 Call 1.450 1.560 1.560 0.000   0 1.510
QANQP7 28/05/2015 Put 1.450 0.002 0.002 0.000   0 0.001
QANQK7 28/05/2015 Call 1.500 1.510 1.510 0.000   0 1.465
QANQL7 28/05/2015 Put 1.500 0.003 0.003 0.000   0 0.002
QANQG7 28/05/2015 Call 1.550 1.460 1.460 0.000   0 1.415
QANQH7 28/05/2015 Put 1.550 0.003 0.003 0.000   0 0.002
QANQA7 28/05/2015 Call 1.600 1.410 1.410 0.000   0 1.365
QANQB7 28/05/2015 Put 1.600 0.004 0.004 0.000   0 0.003
QANQQ7 28/05/2015 Call 1.650 1.360 1.360 0.000   0 1.320
QANQR7 28/05/2015 Put 1.650 0.005 0.005 0.000   0 0.004
QANQU7 28/05/2015 Call 1.700 1.315 1.315 0.000   0 1.270
QANQV7 28/05/2015 Put 1.700 0.007 0.007 0.000   0 0.005
QANQE7 28/05/2015 Call 1.750 1.265 1.265 0.000   0 1.220
QANQF7 28/05/2015 Put 1.750 0.008 0.008 0.000   0 0.007
QANQC7 28/05/2015 Call 1.800 1.215 1.215 0.000   0 1.170
QANQD7 28/05/2015 Put 1.800 0.010 0.010 0.000   0 0.009
QANQM7 28/05/2015 Call 1.850 1.165 1.165 0.000   0 1.120
QANQN7 28/05/2015 Put 1.850 0.010 0.010 0.000   100 0.010
QANQY7 28/05/2015 Call 1.900 1.115 1.115 0.000   0 1.070
QANQZ7 28/05/2015 Put 1.900 0.015 0.015 0.000   0 0.015
QANQI7 28/05/2015 Call 1.950 1.065 1.065 0.000   0 1.020
QANQJ7 28/05/2015 Put 1.950 0.015 0.015 0.000   0 0.015
QANQ87 28/05/2015 Call 2.000 1.015 1.015 0.000   0 0.970
QANQ97 28/05/2015 Put 2.000 0.020 0.020 0.000   0 0.015
QANQS7 28/05/2015 Call 2.100 0.920 0.920 0.000   0 0.875
QANQT7 28/05/2015 Put 2.100 0.020 0.020 0.000   0 0.020
QANQ67 28/05/2015 Call 2.200 0.825 0.825 0.000   0 0.780
QANQ77 28/05/2015 Put 2.200 0.025 0.025 0.000   0 0.025
QANQW7 28/05/2015 Call 2.300 0.730 0.730 0.000   0 0.685
QANQX7 28/05/2015 Put 2.300 0.010 0.040 0.000   0 0.030
QANRH7 28/05/2015 Call 2.400 0.640 0.640 0.000   0 0.595
QANRI7 28/05/2015 Put 2.400 0.020 0.040 0.000   0 0.040
QANRJ7 28/05/2015 Call 2.500 0.550 0.550 0.000   0 0.505
QANRK7 28/05/2015 Put 2.500 0.030 0.050 0.000   150 0.050
QANSK7 28/05/2015 Call 2.600 0.465 0.465 0.000   0 0.425
QANSL7 28/05/2015 Put 2.600 0.045 0.065 0.000   0 0.070
QANSM7 28/05/2015 Call 2.700 0.360 0.425 0.000   0 0.350
QANSN7 28/05/2015 Put 2.700 0.065 0.085 0.000   0 0.095
QANTH7 28/05/2015 Call 2.800 0.290 0.355 0.000   0 0.280
QANTI7 28/05/2015 Put 2.800 0.090 0.115 0.000   0 0.125
QANUO7 28/05/2015 Call 2.900 0.235 0.280 0.000   250 0.225
QANUP7 28/05/2015 Put 2.900 0.125 0.155 0.000   750 0.165
QANUM7 28/05/2015 Call 3.000 0.185 0.220 0.000   2,400 0.175
QANUN7 28/05/2015 Put 3.000 0.165 0.195 0.000   0 0.215
QANUQ7 28/05/2015 Call 3.100 0.140 0.170 0.140 1 0 0.130
QANUR7 28/05/2015 Put 3.100 0.205 0.250 0.000   0 0.270
QANWP7 28/05/2015 Call 3.200 0.105 0.130 0.000   180 0.100
QANWQ7 28/05/2015 Put 3.200 0.265 0.315 0.000   0 0.340
QANX87 28/05/2015 Call 3.300 0.070 0.095 0.000   40 0.075
QANX97 28/05/2015 Put 3.300 0.375 0.375 0.000   0 0.415
QANYU7 28/05/2015 Call 3.400 0.050 0.070 0.000   0 0.055
QANYV7 28/05/2015 Put 3.400 0.450 0.450 0.000   0 0.495
QANZG7 28/05/2015 Call 3.500 0.050 0.050 0.000   0 0.040
QANZH7 28/05/2015 Put 3.500 0.535 0.535 0.000   0 0.585
QANZU7 28/05/2015 Call 3.600 0.001 0.050 0.000   0 0.035
QANZV7 28/05/2015 Put 3.600 0.620 0.620 0.000   0 0.675
QANCN8 28/05/2015 Call 3.700 0.035 0.035 0.000   0 0.030
QANCO8 28/05/2015 Put 3.700 0.715 0.715 0.000   0 0.765
QANDK8 28/05/2015 Call 3.800 0.030 0.030 0.000   0 0.025
QANDL8 28/05/2015 Put 3.800 0.810 0.810 0.000   0 0.860
QANE77 25/06/2015 Call 0.010 3.005 3.005 2.985 400 1,350 2.955
QANGO8 25/06/2015 Call 0.600 2.405 2.405 0.000   0 2.355
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANEJ7 25/06/2015 Call 0.850 2.155 2.155 0.000   0 2.105
QANEK7 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANEF7 25/06/2015 Call 0.950 2.055 2.055 0.000   0 2.010
QANEG7 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANDM7 25/06/2015 Call 1.050 1.960 1.960 0.000   0 1.910
QANDN7 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANDK7 25/06/2015 Call 1.150 1.860 1.860 0.000   400 1.815
QANDL7 25/06/2015 Put 1.150 0.001 0.001 0.000   0 0.001
QANFW8 25/06/2015 Call 1.200 1.810 1.810 0.000   0 1.765
QANFX8 25/06/2015 Put 1.200 0.001 0.001 0.000   0 0.001
QANDS7 25/06/2015 Call 1.250 1.765 1.765 0.000   0 1.715
QANDT7 25/06/2015 Put 1.250 0.001 0.001 0.000   1,000 0.002
QANG78 25/06/2015 Call 1.300 1.715 1.715 0.000   0 1.665
QANG88 25/06/2015 Put 1.300 0.002 0.002 0.000   690 0.002
QAND87 25/06/2015 Call 1.350 1.665 1.665 0.000   0 1.615
QAND97 25/06/2015 Put 1.350 0.003 0.003 0.000   100 0.003
QANFY8 25/06/2015 Call 1.400 1.615 1.615 0.000   100 1.565
QANFZ8 25/06/2015 Put 1.400 0.003 0.003 0.000   700 0.004
QANDQ7 25/06/2015 Call 1.450 1.565 1.565 0.000   180 1.515
QANDR7 25/06/2015 Put 1.450 0.005 0.005 0.000   200 0.006
QANG58 25/06/2015 Call 1.500 1.515 1.515 0.000   0 1.470
QANG68 25/06/2015 Put 1.500 0.006 0.006 0.000   100 0.007
QAND67 25/06/2015 Call 1.550 1.465 1.465 0.000   1,413 1.420
QAND77 25/06/2015 Put 1.550 0.007 0.007 0.000   300 0.009
QANIV8 25/06/2015 Call 1.600 1.415 1.415 0.000   1,400 1.370
QANIW8 25/06/2015 Put 1.600 0.009 0.009 0.000   300 0.010
QANDO7 25/06/2015 Call 1.650 1.365 1.365 0.000   100 1.320
QANDP7 25/06/2015 Put 1.650 0.010 0.010 0.000   600 0.015
QANKA8 25/06/2015 Call 1.700 1.315 1.315 0.000   1,350 1.275
QANKB8 25/06/2015 Put 1.700 0.015 0.015 0.000   895 0.015
QANI67 25/06/2015 Call 1.750 1.270 1.270 0.000   0 1.225
QANI77 25/06/2015 Put 1.750 0.015 0.015 0.000   0 0.015
QANMU8 25/06/2015 Call 1.800 1.220 1.220 0.000   0 1.175
QANMV8 25/06/2015 Put 1.800 0.015 0.015 0.000   60 0.020
QANJB7 25/06/2015 Call 1.850 1.170 1.170 0.000   0 1.125
QANJC7 25/06/2015 Put 1.850 0.020 0.020 0.000   260 0.020
QANRL8 25/06/2015 Call 1.900 1.125 1.125 0.000   0 1.080
QANRM8 25/06/2015 Put 1.900 0.020 0.020 0.000   0 0.020
QANJV7 25/06/2015 Call 1.950 1.075 1.075 0.000   500 1.030
QANJW7 25/06/2015 Put 1.950 0.020 0.020 0.000   595 0.025
QANTM8 25/06/2015 Call 2.000 1.025 1.025 0.000   0 0.980
QANTN8 25/06/2015 Put 2.000 0.025 0.025 0.000   1,540 0.025
QANMX7 25/06/2015 Call 2.100 0.930 0.930 0.000   300 0.890
QANMY7 25/06/2015 Put 2.100 0.025 0.025 0.000   330 0.030
QANWM8 25/06/2015 Call 2.200 0.840 0.840 0.000   0 0.795
QANWN8 25/06/2015 Put 2.200 0.030 0.030 0.000   40 0.035
QANJX7 25/06/2015 Call 2.210 0.830 0.830 0.000   70 0.785
QANJY7 25/06/2015 Put 2.210 0.030 0.030 0.000   120 0.035
QANPN7 25/06/2015 Call 2.300 0.750 0.750 0.000   0 0.705
QANPO7 25/06/2015 Put 2.300 0.020 0.040 0.000   2,200 0.045
QANYX8 25/06/2015 Call 2.400 0.660 0.660 0.000   60 0.620
QANYZ8 25/06/2015 Put 2.400 0.050 0.050 0.000 145 6,165 0.055
QANK17 25/06/2015 Call 2.410 0.650 0.650 0.000   160 0.610
QANJZ7 25/06/2015 Put 2.410 0.050 0.050 0.000   3,955 0.055
QANRL7 25/06/2015 Call 2.500 0.560 0.610 0.000   0 0.535
QANRM7 25/06/2015 Put 2.500 0.060 0.060 0.000   475 0.070
QANSO7 25/06/2015 Call 2.600 0.480 0.525 0.000   586 0.455
QANSP7 25/06/2015 Put 2.600 0.065 0.090 0.000   0 0.090
QANSQ7 25/06/2015 Call 2.700 0.405 0.450 0.000   1,000 0.385
QANSR7 25/06/2015 Put 2.700 0.090 0.115 0.000   1,371 0.120
QANTJ7 25/06/2015 Call 2.800 0.340 0.380 0.000   472 0.320
QANTK7 25/06/2015 Put 2.800 0.120 0.150 0.000   1,908 0.150
QANUS7 25/06/2015 Call 2.900 0.275 0.315 0.000   97 0.260
QANUT7 25/06/2015 Put 2.900 0.155 0.190 0.000   227 0.195
QANUU7 25/06/2015 Call 3.000 0.225 0.255 0.000   976 0.210
QANUV7 25/06/2015 Put 3.000 0.195 0.235 0.000 145 4,546 0.245
QANT37 25/06/2015 Call 3.010 0.235 0.235 0.000   300 0.205
QANT47 25/06/2015 Put 3.010 0.220 0.220 0.000   5,378 0.245
QANUW7 25/06/2015 Call 3.100 0.180 0.210 0.150 48 125 0.170
QANUX7 25/06/2015 Put 3.100 0.245 0.305 0.270 400 3,606 0.300
QANWR7 25/06/2015 Call 3.200 0.140 0.180 0.000   100 0.130
QANWS7 25/06/2015 Put 3.200 0.300 0.360 0.000   0 0.365
QANXA7 25/06/2015 Call 3.300 0.105 0.140 0.000   0 0.100
QANXB7 25/06/2015 Put 3.300 0.395 0.395 0.000   0 0.430
QANYW7 25/06/2015 Call 3.400 0.075 0.110 0.000   0 0.080
QANYX7 25/06/2015 Put 3.400 0.470 0.470 0.000   0 0.510
QANZI7 25/06/2015 Call 3.500 0.050 0.080 0.000   0 0.060
QANZJ7 25/06/2015 Put 3.500 0.545 0.545 0.000   0 0.590
QANWC7 25/06/2015 Call 3.510 0.065 0.065 0.000   0 0.060
QANWB7 25/06/2015 Put 3.510 0.550 0.550 0.000   5,937 0.595
QANZW7 25/06/2015 Call 3.600 0.040 0.065 0.000   40 0.045
QANZX7 25/06/2015 Put 3.600 0.630 0.630 0.000   0 0.680
QANCP8 25/06/2015 Call 3.700 0.020 0.060 0.000   0 0.035
QANCQ8 25/06/2015 Put 3.700 0.720 0.720 0.000   0 0.765
QANDM8 25/06/2015 Call 3.800 0.005 0.055 0.000   0 0.030
QANDN8 25/06/2015 Put 3.800 0.810 0.810 0.000   0 0.855
QAND18 25/06/2015 Call 4.010 0.020 0.020 0.000   0 0.020
QANCZ8 25/06/2015 Put 4.010 1.000 1.000 0.000   596 1.045
QANYJ7 30/07/2015 Call 0.010 3.015 3.015 0.000   0 2.965
QANYM7 30/07/2015 Call 1.850 1.170 1.170 0.000   0 1.125
QANYN7 30/07/2015 Put 1.850 0.020 0.020 0.000   0 0.020
QANYK7 30/07/2015 Call 1.900 1.125 1.125 0.000   0 1.080
QANYL7 30/07/2015 Put 1.900 0.020 0.020 0.000   0 0.020
QANY37 30/07/2015 Call 1.950 1.075 1.075 0.000   0 1.035
QANY47 30/07/2015 Put 1.950 0.025 0.025 0.000   0 0.025
QANYH7 30/07/2015 Call 2.000 1.030 1.030 0.000   0 0.985
QANYI7 30/07/2015 Put 2.000 0.025 0.025 0.000   0 0.025
QANXN7 30/07/2015 Call 2.100 0.940 0.940 0.000   0 0.895
QANXO7 30/07/2015 Put 2.100 0.030 0.030 0.000   0 0.035
QANYB7 30/07/2015 Call 2.200 0.850 0.850 0.000   0 0.805
QANYC7 30/07/2015 Put 2.200 0.035 0.035 0.000   0 0.040
QANXP7 30/07/2015 Call 2.300 0.765 0.765 0.000   0 0.720
QANXQ7 30/07/2015 Put 2.300 0.025 0.065 0.000   0 0.055
QANY97 30/07/2015 Call 2.400 0.680 0.680 0.000   0 0.640
QANYA7 30/07/2015 Put 2.400 0.065 0.065 0.000   0 0.070
QANXR7 30/07/2015 Call 2.500 0.605 0.605 0.000   0 0.560
QANXS7 30/07/2015 Put 2.500 0.060 0.100 0.000   100 0.095
QANYD7 30/07/2015 Call 2.600 0.530 0.530 0.000   0 0.490
QANYE7 30/07/2015 Put 2.600 0.085 0.130 0.000   0 0.120
QANXT7 30/07/2015 Call 2.700 0.425 0.525 0.000   0 0.420
QANXU7 30/07/2015 Put 2.700 0.105 0.165 0.000   0 0.150
QANYF7 30/07/2015 Call 2.800 0.360 0.460 0.000   0 0.360
QANYG7 30/07/2015 Put 2.800 0.175 0.175 0.000   0 0.190
QANXY7 30/07/2015 Call 2.900 0.310 0.390 0.000   0 0.305
QANXZ7 30/07/2015 Put 2.900 0.180 0.240 0.000   0 0.235
QANY57 30/07/2015 Call 3.000 0.255 0.335 0.000   0 0.255
QANY67 30/07/2015 Put 3.000 0.215 0.295 0.000   0 0.285
QANY17 30/07/2015 Call 3.100 0.210 0.290 0.000   0 0.210
QANY27 30/07/2015 Put 3.100 0.270 0.350 0.000   0 0.340
QANY77 30/07/2015 Call 3.200 0.175 0.235 0.000   0 0.170
QANY87 30/07/2015 Put 3.200 0.325 0.405 0.000   0 0.405
QANXV7 30/07/2015 Call 3.300 0.140 0.200 0.000   6 0.135
QANXW7 30/07/2015 Put 3.300 0.440 0.440 0.000   0 0.470
QANYZ7 30/07/2015 Call 3.400 0.105 0.165 0.000   0 0.110
QANZ17 30/07/2015 Put 3.400 0.510 0.510 0.000   0 0.545
QANZK7 30/07/2015 Call 3.500 0.085 0.135 0.000   0 0.085
QANZL7 30/07/2015 Put 3.500 0.590 0.590 0.000   0 0.620
QANZY7 30/07/2015 Call 3.600 0.065 0.110 0.000   0 0.070
QANB18 30/07/2015 Put 3.600 0.665 0.665 0.000   0 0.705
QANCR8 30/07/2015 Call 3.700 0.045 0.090 0.000   0 0.055
QANCS8 30/07/2015 Put 3.700 0.745 0.745 0.000   0 0.790
QANDO8 30/07/2015 Call 3.800 0.035 0.075 0.000   0 0.040
QANDP8 30/07/2015 Put 3.800 0.830 0.830 0.000   0 0.875
QANC78 27/08/2015 Call 0.010 3.020 3.020 0.000   0 2.970
QANC88 27/08/2015 Call 2.100 0.965 0.965 0.000   0 0.925
QANC98 27/08/2015 Put 2.100 0.045 0.045 0.000   0 0.035
QANB28 27/08/2015 Call 2.200 0.875 0.875 0.000   0 0.835
QANB38 27/08/2015 Put 2.200 0.060 0.060 0.000   0 0.050
QANBQ8 27/08/2015 Call 2.300 0.790 0.790 0.000   0 0.755
QANBR8 27/08/2015 Put 2.300 0.075 0.075 0.000   0 0.075
QANB48 27/08/2015 Call 2.400 0.710 0.710 0.000   544 0.675
QANB58 27/08/2015 Put 2.400 0.090 0.090 0.000   1,171 0.095
QANBO8 27/08/2015 Call 2.500 0.635 0.635 0.000   0 0.600
QANBP8 27/08/2015 Put 2.500 0.115 0.115 0.000   0 0.120
QANB68 27/08/2015 Call 2.600 0.560 0.560 0.000   0 0.525
QANB78 27/08/2015 Put 2.600 0.140 0.140 0.000   0 0.150
QANBS8 27/08/2015 Call 2.700 0.495 0.495 0.000   0 0.460
QANBT8 27/08/2015 Put 2.700 0.170 0.170 0.000   0 0.185
QANB88 27/08/2015 Call 2.800 0.430 0.430 0.000   0 0.400
QANB98 27/08/2015 Put 2.800 0.205 0.205 0.000   0 0.220
QANBY8 27/08/2015 Call 2.900 0.370 0.370 0.000   0 0.345
QANBZ8 27/08/2015 Put 2.900 0.250 0.250 0.000   0 0.270
QANBF8 27/08/2015 Call 3.000 0.320 0.320 0.000   0 0.295
QANBG8 27/08/2015 Put 3.000 0.295 0.295 0.000   0 0.320
QANC18 27/08/2015 Call 3.100 0.275 0.275 0.000   0 0.250
QANC28 27/08/2015 Put 3.100 0.345 0.345 0.000   0 0.375
QANBH8 27/08/2015 Call 3.200 0.230 0.230 0.000   0 0.210
QANBI8 27/08/2015 Put 3.200 0.405 0.405 0.000   0 0.435
QANBU8 27/08/2015 Call 3.300 0.195 0.195 0.000   12 0.180
QANBV8 27/08/2015 Put 3.300 0.465 0.465 0.000   0 0.500
QANBJ8 27/08/2015 Call 3.400 0.165 0.165 0.000   0 0.150
QANBK8 27/08/2015 Put 3.400 0.535 0.535 0.000   0 0.570
QANBW8 27/08/2015 Call 3.500 0.140 0.140 0.000   0 0.125
QANBX8 27/08/2015 Put 3.500 0.605 0.605 0.000   0 0.645
QANBL8 27/08/2015 Call 3.600 0.115 0.115 0.000   0 0.105
QANBM8 27/08/2015 Put 3.600 0.685 0.685 0.000   0 0.725
QANCT8 27/08/2015 Call 3.700 0.095 0.095 0.000   0 0.085
QANCU8 27/08/2015 Put 3.700 0.765 0.765 0.000   0 0.810
QANDQ8 27/08/2015 Call 3.800 0.075 0.075 0.000   0 0.070
QANDR8 27/08/2015 Put 3.800 0.845 0.845 0.000   0 0.890
QANKY7 24/09/2015 Call 0.010 3.025 3.025 0.000   200 2.975
QANTQ9 24/09/2015 Call 0.600 2.410 2.410 0.000   0 2.360
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.315 2.315 0.000   0 2.265
QANRG9 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 2.215 2.215 0.000   0 2.170
QANPQ9 24/09/2015 Put 0.800 0.001 0.001 0.000   0 0.001
QANPL9 24/09/2015 Call 0.900 2.120 2.120 0.000   0 2.075
QANPM9 24/09/2015 Put 0.900 0.002 0.002 0.000   0 0.002
QANL67 24/09/2015 Call 0.950 2.070 2.070 0.000   0 2.025
QANL77 24/09/2015 Put 0.950 0.003 0.003 0.000   0 0.002
QANP79 24/09/2015 Call 1.000 2.020 2.020 0.000   0 1.980
QANP89 24/09/2015 Put 1.000 0.004 0.004 0.000   0 0.003
QANKZ7 24/09/2015 Call 1.050 1.975 1.975 0.000   0 1.930
QANL17 24/09/2015 Put 1.050 0.005 0.005 0.000   0 0.004
QANNR9 24/09/2015 Call 1.100 1.925 1.925 0.000   0 1.880
QANNS9 24/09/2015 Put 1.100 0.007 0.007 0.000   0 0.006
QANK87 24/09/2015 Call 1.150 1.875 1.875 0.000   0 1.830
QANK97 24/09/2015 Put 1.150 0.008 0.008 0.000   0 0.007
QANP29 24/09/2015 Call 1.200 1.830 1.830 0.000   0 1.780
QANP39 24/09/2015 Put 1.200 0.010 0.010 0.000   0 0.009
QANK67 24/09/2015 Call 1.250 1.780 1.780 0.000   0 1.730
QANK77 24/09/2015 Put 1.250 0.010 0.010 0.000   0 0.010
QANNP9 24/09/2015 Call 1.300 1.730 1.730 0.000   0 1.680
QANNQ9 24/09/2015 Put 1.300 0.015 0.015 0.000   0 0.015
QANKA7 24/09/2015 Call 1.350 1.680 1.680 0.000   200 1.635
QANKB7 24/09/2015 Put 1.350 0.015 0.015 0.000   0 0.015
QANNZ9 24/09/2015 Call 1.400 1.630 1.630 0.000   0 1.585
QANP19 24/09/2015 Put 1.400 0.020 0.020 0.000   0 0.015
QANK27 24/09/2015 Call 1.450 1.580 1.580 0.000   0 1.535
QANK37 24/09/2015 Put 1.450 0.020 0.020 0.000   0 0.020
QANNL9 24/09/2015 Call 1.500 1.530 1.530 0.000   0 1.490
QANNM9 24/09/2015 Put 1.500 0.020 0.020 0.000   0 0.020
QANKC7 24/09/2015 Call 1.550 1.485 1.485 0.000   0 1.440
QANKD7 24/09/2015 Put 1.550 0.025 0.025 0.000   0 0.025
QANNV9 24/09/2015 Call 1.600 1.435 1.435 0.000   0 1.395
QANNW9 24/09/2015 Put 1.600 0.025 0.025 0.000   0 0.025
QANK47 24/09/2015 Call 1.650 1.385 1.385 0.000   100 1.345
QANK57 24/09/2015 Put 1.650 0.025 0.025 0.000   0 0.025
QANNT9 24/09/2015 Call 1.700 1.340 1.340 0.000   100 1.300
QANNU9 24/09/2015 Put 1.700 0.025 0.025 0.000   0 0.030
QANKE7 24/09/2015 Call 1.750 1.295 1.295 0.000   100 1.255
QANKF7 24/09/2015 Put 1.750 0.030 0.030 0.000   0 0.030
QANNX9 24/09/2015 Call 1.800 1.245 1.245 0.000   0 1.205
QANNY9 24/09/2015 Put 1.800 0.030 0.030 0.000   0 0.035
QANLA7 24/09/2015 Call 1.850 1.200 1.200 0.000   0 1.160
QANLB7 24/09/2015 Put 1.850 0.035 0.035 0.000   0 0.035
QANNN9 24/09/2015 Call 1.900 1.155 1.155 0.000   100 1.110
QANNO9 24/09/2015 Put 1.900 0.040 0.040 0.000   429 0.040
QANLE7 24/09/2015 Call 1.950 1.110 1.110 0.000   0 1.065
QANLF7 24/09/2015 Put 1.950 0.040 0.040 0.000   0 0.045
QANJD7 24/09/2015 Call 2.000 1.065 1.065 0.000   0 1.020
QANJE7 24/09/2015 Put 2.000 0.045 0.045 0.000   1,025 0.050
QANMZ7 24/09/2015 Call 2.100 0.980 0.980 0.000   0 0.935
QANN17 24/09/2015 Put 2.100 0.055 0.055 0.000   882 0.060
QANNU7 24/09/2015 Call 2.200 0.895 0.895 0.000   0 0.850
QANNV7 24/09/2015 Put 2.200 0.070 0.070 0.000   0 0.075
QANPP7 24/09/2015 Call 2.300 0.810 0.810 0.000   0 0.770
QANPQ7 24/09/2015 Put 2.300 0.085 0.085 0.000   180 0.090
QANQ47 24/09/2015 Call 2.400 0.735 0.735 0.000   0 0.695
QANQ57 24/09/2015 Put 2.400 0.105 0.105 0.000   85 0.115
QANRN7 24/09/2015 Call 2.500 0.655 0.655 0.000   200 0.620
QANRO7 24/09/2015 Put 2.500 0.130 0.130 0.000   210 0.140
QANSS7 24/09/2015 Call 2.600 0.585 0.585 0.000   0 0.550
QANST7 24/09/2015 Put 2.600 0.000 0.000 0.000   1,583 0.170
QANSU7 24/09/2015 Call 2.700 0.520 0.520 0.000   70 0.490
QANSV7 24/09/2015 Put 2.700 0.190 0.190 0.000   243 0.205
QANTL7 24/09/2015 Call 2.800 0.455 0.455 0.000   0 0.430
QANTM7 24/09/2015 Put 2.800 0.230 0.230 0.000   0 0.245
QANV37 24/09/2015 Call 2.900 0.400 0.400 0.000   0 0.375
QANV47 24/09/2015 Put 2.900 0.270 0.270 0.000   90 0.290
QANUY7 24/09/2015 Call 3.000 0.345 0.345 0.000   130 0.325
QANUZ7 24/09/2015 Put 3.000 0.315 0.315 0.000   238 0.340
QANT57 24/09/2015 Call 3.010 0.340 0.340 0.000   0 0.320
QANT67 24/09/2015 Put 3.010 0.320 0.320 0.000   145 0.340
QANV17 24/09/2015 Call 3.100 0.300 0.300 0.000   0 0.275
QANV27 24/09/2015 Put 3.100 0.370 0.370 0.000   0 0.395
QANWT7 24/09/2015 Call 3.200 0.260 0.260 0.000   20 0.240
QANWU7 24/09/2015 Put 3.200 0.425 0.425 0.000   0 0.455
QANXC7 24/09/2015 Call 3.300 0.220 0.220 0.000   0 0.200
QANXD7 24/09/2015 Put 3.300 0.490 0.490 0.000   0 0.520
QANZ27 24/09/2015 Call 3.400 0.190 0.190 0.000   0 0.170
QANZ37 24/09/2015 Put 3.400 0.555 0.555 0.000   0 0.590
QANZM7 24/09/2015 Call 3.500 0.160 0.160 0.000   0 0.140
QANZN7 24/09/2015 Put 3.500 0.625 0.625 0.000   0 0.660
QANWD7 24/09/2015 Call 3.510 0.155 0.155 0.000   0 0.140
QANWE7 24/09/2015 Put 3.510 0.625 0.625 0.000   173 0.660
QANC38 24/09/2015 Call 3.600 0.135 0.135 0.000   0 0.120
QANC48 24/09/2015 Put 3.600 0.700 0.700 0.000   0 0.740
QANCV8 24/09/2015 Call 3.700 0.110 0.110 0.000   0 0.100
QANCW8 24/09/2015 Put 3.700 0.780 0.780 0.000   56 0.815
QANDS8 24/09/2015 Call 3.800 0.095 0.095 0.000   0 0.080
QANDT8 24/09/2015 Put 3.800 0.860 0.860 0.000   0 0.895
QANW67 17/12/2015 Call 0.010 2.990 3.050 2.950 700 1,900 2.990
QANEL7 17/12/2015 Call 0.800 2.215 2.215 0.000   0 2.170
QANEM7 17/12/2015 Put 0.800 0.003 0.003 0.000   0 0.000
QANGO9 17/12/2015 Call 0.900 2.115 2.115 0.000   0 2.075
QANGP9 17/12/2015 Put 0.900 0.005 0.005 0.000   0 0.001
QANFP9 17/12/2015 Call 1.000 2.020 2.020 0.000   100 1.975
QANFQ9 17/12/2015 Put 1.000 0.009 0.009 0.000   250 0.002
QANDU7 17/12/2015 Call 1.100 1.920 1.920 0.000   0 1.875
QANDV7 17/12/2015 Put 1.100 0.015 0.015 0.000   0 0.004
QANE37 17/12/2015 Call 1.200 1.825 1.825 0.000   550 1.775
QANE47 17/12/2015 Put 1.200 0.015 0.015 0.000   0 0.007
QANS68 17/12/2015 Call 1.300 1.730 1.730 0.000   0 1.680
QANS78 17/12/2015 Put 1.300 0.020 0.020 0.000   7 0.010
QANE17 17/12/2015 Call 1.400 1.635 1.635 0.000   0 1.585
QANE27 17/12/2015 Put 1.400 0.025 0.025 0.000   0 0.015
QANDW7 17/12/2015 Call 1.500 1.535 1.535 0.000   1,080 1.490
QANDX7 17/12/2015 Put 1.500 0.030 0.030 0.000   0 0.020
QANE57 17/12/2015 Call 1.600 1.445 1.445 0.000   1,000 1.400
QANE67 17/12/2015 Put 1.600 0.030 0.030 0.000   1,120 0.030
QANDY7 17/12/2015 Call 1.700 1.350 1.350 0.000   0 1.305
QANDZ7 17/12/2015 Put 1.700 0.035 0.035 0.000   0 0.035
QANI87 17/12/2015 Call 1.800 1.260 1.260 0.000   0 1.215
QANI97 17/12/2015 Put 1.800 0.045 0.045 0.000   0 0.045
QANVL7 17/12/2015 Call 1.850 1.215 1.215 0.000   0 1.170
QANVM7 17/12/2015 Put 1.850 0.050 0.050 0.000   0 0.050
QANIO7 17/12/2015 Call 1.900 1.170 1.170 0.000   0 1.130
QANIP7 17/12/2015 Put 1.900 0.055 0.055 0.000   0 0.060
QANVJ7 17/12/2015 Call 1.950 1.130 1.130 0.000   0 1.085
QANVK7 17/12/2015 Put 1.950 0.060 0.060 0.000   0 0.065
QANJF7 17/12/2015 Call 2.000 1.085 1.085 0.000   0 1.045
QANJG7 17/12/2015 Put 2.000 0.065 0.065 0.000   0 0.070
QANFT7 17/12/2015 Call 2.010 1.080 1.080 0.000   0 1.035
QANFS7 17/12/2015 Put 2.010 0.065 0.065 0.000   0 0.075
QANVB7 17/12/2015 Call 2.100 1.005 1.005 0.000   0 0.965
QANVC7 17/12/2015 Put 2.100 0.080 0.080 0.000   0 0.090
QANN27 17/12/2015 Call 2.200 0.925 0.925 0.000   2 0.885
QANN37 17/12/2015 Put 2.200 0.100 0.100 0.000   0 0.110
QANVD7 17/12/2015 Call 2.300 0.845 0.845 0.000   0 0.810
QANVE7 17/12/2015 Put 2.300 0.120 0.120 0.000   1,195 0.130
QANNW7 17/12/2015 Call 2.400 0.775 0.775 0.000   30 0.735
QANNX7 17/12/2015 Put 2.400 0.145 0.145 0.000   175 0.160
QANVF7 17/12/2015 Call 2.500 0.705 0.705 0.000   0 0.665
QANVG7 17/12/2015 Put 2.500 0.175 0.175 0.355 55 155 0.190
QANRP7 17/12/2015 Call 2.600 0.640 0.640 0.000   0 0.600
QANRQ7 17/12/2015 Put 2.600 0.205 0.205 0.000   0 0.220
QANVH7 17/12/2015 Call 2.700 0.575 0.575 0.000   50 0.540
QANVI7 17/12/2015 Put 2.700 0.245 0.245 0.000   1,151 0.260
QANSW7 17/12/2015 Call 2.800 0.515 0.515 0.000   0 0.480
QANSX7 17/12/2015 Put 2.800 0.285 0.285 0.000   739 0.300
QANV97 17/12/2015 Call 2.900 0.465 0.465 0.000   0 0.430
QANVA7 17/12/2015 Put 2.900 0.330 0.330 0.000 100 795 0.350
QANTN7 17/12/2015 Call 3.000 0.410 0.410 0.000   17 0.380
QANTO7 17/12/2015 Put 3.000 0.375 0.375 0.000 214 549 0.400
QANW97 17/12/2015 Call 3.100 0.365 0.365 0.000   0 0.340
QANWA7 17/12/2015 Put 3.100 0.430 0.430 0.440 500 1,352 0.455
QANV57 17/12/2015 Call 3.200 0.320 0.320 0.000   0 0.295
QANV67 17/12/2015 Put 3.200 0.485 0.485 0.000   0 0.515
QANXF7 17/12/2015 Call 3.300 0.280 0.280 0.000   0 0.260
QANXG7 17/12/2015 Put 3.300 0.550 0.550 0.000   0 0.580
QANZ47 17/12/2015 Call 3.400 0.245 0.245 0.000   0 0.230
QANZ57 17/12/2015 Put 3.400 0.615 0.615 0.000   0 0.645
QANZO7 17/12/2015 Call 3.500 0.215 0.215 0.000   0 0.200
QANZP7 17/12/2015 Put 3.500 0.680 0.680 0.000   0 0.715
QANWG7 17/12/2015 Call 3.510 0.215 0.215 0.000   0 0.200
QANWF7 17/12/2015 Put 3.510 0.680 0.680 0.000   1,648 0.715
QANC58 17/12/2015 Call 3.600 0.190 0.190 0.000   0 0.175
QANC68 17/12/2015 Put 3.600 0.755 0.755 0.000   0 0.790
QANCX8 17/12/2015 Call 3.700 0.170 0.170 0.000   0 0.155
QANCY8 17/12/2015 Put 3.700 0.825 0.825 0.000   0 0.865
QANDU8 17/12/2015 Call 3.800 0.145 0.145 0.000   0 0.135
QANDV8 17/12/2015 Put 3.800 0.900 0.900 0.000   0 0.940
QAND48 17/12/2015 Call 4.010 0.110 0.110 0.000   0 0.105
QAND58 17/12/2015 Put 4.010 1.055 1.055 0.000 59 210 1.095
QANEY8 23/03/2016 Call 0.010 3.055 3.055 0.000   0 3.005
QANL87 23/03/2016 Call 0.900 2.120 2.120 0.000   0 2.070
QANL97 23/03/2016 Put 0.900 0.001 0.001 0.000   0 0.001
QANKI7 23/03/2016 Call 1.000 2.020 2.020 0.000   0 1.970
QANKJ7 23/03/2016 Put 1.000 0.002 0.002 0.000   0 0.002
QANKQ7 23/03/2016 Call 1.100 1.925 1.925 0.000   0 1.875
QANKR7 23/03/2016 Put 1.100 0.003 0.003 0.000   0 0.003
QANKK7 23/03/2016 Call 1.200 1.825 1.825 0.000   0 1.775
QANKL7 23/03/2016 Put 1.200 0.006 0.006 0.000   0 0.006
QANKM7 23/03/2016 Call 1.300 1.725 1.725 0.000   0 1.680
QANKN7 23/03/2016 Put 1.300 0.010 0.010 0.000   0 0.010
QANKG7 23/03/2016 Call 1.400 1.630 1.630 0.000   0 1.580
QANKH7 23/03/2016 Put 1.400 0.015 0.015 0.000   0 0.015
QANKO7 23/03/2016 Call 1.500 1.530 1.530 0.000   0 1.485
QANKP7 23/03/2016 Put 1.500 0.020 0.020 0.000   0 0.020
QANKW7 23/03/2016 Call 1.600 1.435 1.435 0.000   0 1.395
QANKX7 23/03/2016 Put 1.600 0.030 0.030 0.000   0 0.030
QANKS7 23/03/2016 Call 1.700 1.345 1.345 0.000   0 1.305
QANKT7 23/03/2016 Put 1.700 0.040 0.040 0.000   56 0.040
QANKU7 23/03/2016 Call 1.800 1.255 1.255 0.000   0 1.215
QANKV7 23/03/2016 Put 1.800 0.050 0.050 0.000   0 0.055
QANLC7 23/03/2016 Call 1.900 1.170 1.170 0.000   0 1.130
QANLD7 23/03/2016 Put 1.900 0.065 0.065 0.000   0 0.065
QANLG7 23/03/2016 Call 2.000 1.090 1.090 0.000   0 1.050
QANLH7 23/03/2016 Put 2.000 0.080 0.080 0.000   0 0.085
QANN47 23/03/2016 Call 2.200 0.935 0.935 0.000   0 0.900
QANN57 23/03/2016 Put 2.200 0.120 0.120 0.000   0 0.125
QANE78 23/03/2016 Call 2.300 0.865 0.865 0.000   0 0.830
QANE88 23/03/2016 Put 2.300 0.140 0.140 0.000   0 0.150
QANNY7 23/03/2016 Call 2.400 0.795 0.795 0.000   0 0.760
QANNZ7 23/03/2016 Put 2.400 0.170 0.170 0.000   0 0.180
QANE98 23/03/2016 Call 2.500 0.735 0.735 0.000   0 0.700
QANEF8 23/03/2016 Put 2.500 0.200 0.200 0.000   0 0.215
QANRR7 23/03/2016 Call 2.600 0.670 0.670 0.000   0 0.640
QANRS7 23/03/2016 Put 2.600 0.235 0.235 0.000   0 0.250
QANE58 23/03/2016 Call 2.700 0.615 0.615 0.000   0 0.580
QANE68 23/03/2016 Put 2.700 0.275 0.275 0.000   0 0.290
QANSY7 23/03/2016 Call 2.800 0.560 0.560 0.000   0 0.530
QANSZ7 23/03/2016 Put 2.800 0.320 0.320 0.000   0 0.335
QANE38 23/03/2016 Call 2.900 0.510 0.510 0.000   0 0.480
QANE48 23/03/2016 Put 2.900 0.365 0.365 0.000   0 0.385
QANTP7 23/03/2016 Call 3.000 0.460 0.460 0.000   513 0.435
QANTQ7 23/03/2016 Put 3.000 0.415 0.415 0.000   0 0.440
QANE18 23/03/2016 Call 3.100 0.420 0.420 0.000   0 0.390
QANE28 23/03/2016 Put 3.100 0.475 0.475 0.000   0 0.495
QANV77 23/03/2016 Call 3.200 0.380 0.380 0.000   0 0.350
QANV87 23/03/2016 Put 3.200 0.530 0.530 0.000   0 0.555
QANDY8 23/03/2016 Call 3.300 0.345 0.345 0.000   0 0.320
QANDZ8 23/03/2016 Put 3.300 0.590 0.590 0.000   0 0.620
QANWV7 23/03/2016 Call 3.400 0.310 0.310 0.000   0 0.285
QANWW7 23/03/2016 Put 3.400 0.655 0.655 0.000   0 0.685
QANDW8 23/03/2016 Call 3.500 0.280 0.280 0.000   0 0.255
QANDX8 23/03/2016 Put 3.500 0.725 0.725 0.000   0 0.755
QANZ67 23/03/2016 Call 3.600 0.250 0.250 0.000   0 0.230
QANZ77 23/03/2016 Put 3.600 0.800 0.800 0.000   0 0.830
QANEZ8 23/03/2016 Call 3.700 0.225 0.225 0.000      
QANF18 23/03/2016 Put 3.700 0.875 0.875 0.000      
QANCF8 23/03/2016 Call 3.800 0.200 0.200 0.000   0 0.190
QANCG8 23/03/2016 Put 3.800 0.955 0.955 0.000   0 0.985
QANJH9 23/06/2016 Call 1.100 1.925 1.925 0.000   60 1.875
QANJI9 23/06/2016 Put 1.100 0.005 0.005 0.000   600 0.006
QANJ99 23/06/2016 Call 1.500 1.545 1.545 0.000   0 1.495
QANJA9 23/06/2016 Put 1.500 0.030 0.030 0.000   0 0.030
QANVX7 23/06/2016 Call 1.700 1.360 1.360 0.000   0 1.315
QANVY7 23/06/2016 Put 1.700 0.050 0.050 0.000   0 0.055
QANVP7 23/06/2016 Call 1.800 1.275 1.275 0.000   0 1.230
QANVQ7 23/06/2016 Put 1.800 0.065 0.065 0.000   0 0.070
QANVZ7 23/06/2016 Call 1.900 1.190 1.190 0.000   0 1.150
QANW17 23/06/2016 Put 1.900 0.080 0.080 0.000   0 0.085
QANVN7 23/06/2016 Call 2.000 1.110 1.110 0.000   0 1.070
QANVO7 23/06/2016 Put 2.000 0.100 0.100 0.000   0 0.105
QANVT7 23/06/2016 Call 2.200 0.965 0.965 0.000   0 0.925
QANVU7 23/06/2016 Put 2.200 0.145 0.145 0.000   0 0.155
QANVR7 23/06/2016 Call 2.400 0.830 0.830 0.000   0 0.795
QANVS7 23/06/2016 Put 2.400 0.205 0.205 0.000   0 0.220
QANW27 23/06/2016 Call 2.600 0.710 0.710 0.000   0 0.675
QANW37 23/06/2016 Put 2.600 0.275 0.275 0.000   0 0.295
QANW47 23/06/2016 Call 2.800 0.605 0.605 0.000   0 0.570
QANW57 23/06/2016 Put 2.800 0.365 0.365 0.000   0 0.385
QANVV7 23/06/2016 Call 3.000 0.510 0.510 0.000   0 0.480
QANVW7 23/06/2016 Put 3.000 0.465 0.465 0.000   0 0.485
QANW77 23/06/2016 Call 3.200 0.430 0.430 0.000   0 0.400
QANW87 23/06/2016 Put 3.200 0.580 0.580 0.000   0 0.605
QANWX7 23/06/2016 Call 3.400 0.360 0.360 0.000   0 0.340
QANWY7 23/06/2016 Put 3.400 0.705 0.705 0.000   0 0.735
QANZ87 23/06/2016 Call 3.600 0.300 0.300 0.000   0 0.285
QANZ97 23/06/2016 Put 3.600 0.845 0.845 0.000   0 0.875
QANCH8 23/06/2016 Call 3.800 0.250 0.250 0.000   0 0.235
QANCI8 23/06/2016 Put 3.800 0.995 0.995 0.000   0 1.025
QANEM8 29/09/2016 Call 2.200 1.000 1.000 0.000   0 0.960
QANEN8 29/09/2016 Put 2.200 0.175 0.175 0.000   0 0.190
QANEK8 29/09/2016 Call 2.400 0.870 0.870 0.000   0 0.830
QANEL8 29/09/2016 Put 2.400 0.245 0.245 0.000   0 0.260
QANEQ8 29/09/2016 Call 2.600 0.755 0.755 0.000   0 0.720
QANER8 29/09/2016 Put 2.600 0.325 0.325 0.000   0 0.340
QANEW8 29/09/2016 Call 2.800 0.650 0.650 0.000   0 0.620
QANEX8 29/09/2016 Put 2.800 0.415 0.415 0.000   0 0.435
QANEI8 29/09/2016 Call 3.000 0.555 0.555 0.000   0 0.530
QANEJ8 29/09/2016 Put 3.000 0.520 0.520 0.000   0 0.540
QANEU8 29/09/2016 Call 3.200 0.480 0.480 0.000   0 0.450
QANEV8 29/09/2016 Put 3.200 0.640 0.640 0.000   0 0.660
QANEO8 29/09/2016 Call 3.400 0.410 0.410 0.000   0 0.390
QANEP8 29/09/2016 Put 3.400 0.765 0.765 0.000   0 0.790
QANES8 29/09/2016 Call 3.600 0.350 0.350 0.000   0 0.330
QANET8 29/09/2016 Put 3.600 0.895 0.895 0.000   0 0.925
QANEG8 29/09/2016 Call 3.800 0.300 0.300 0.000   0 0.285
QANEH8 29/09/2016 Put 3.800 1.045 1.045 0.000   0 1.075
QANV49 22/12/2016 Call 1.000 2.035 2.035 0.000   88 1.985
QANV59 22/12/2016 Put 1.000 0.010 0.010 0.000   0 0.010
QANVE9 22/12/2016 Call 1.100 1.940 1.940 0.000   50 1.890
QANVF9 22/12/2016 Put 1.100 0.015 0.015 0.000   0 0.020
QANV69 22/12/2016 Call 1.200 1.845 1.845 0.000   80 1.795
QANV79 22/12/2016 Put 1.200 0.025 0.025 0.000   0 0.025
QANVA9 22/12/2016 Call 1.400 1.665 1.665 0.000   80 1.615
QANVB9 22/12/2016 Put 1.400 0.050 0.050 0.000   0 0.050
QANVK9 22/12/2016 Call 1.500 1.575 1.575 0.000   136 1.530
QANVL9 22/12/2016 Put 1.500 0.065 0.065 0.000   0 0.070

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.