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 1.230 Up 0.025 1.225 1.230 1.215 1.240 1.202 6,112,872 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANSS9 29/05/2014 Call 0.010 1.225 1.225 0.000   0 1.200
QANUJ9 29/05/2014 Call 0.600 0.630 0.630 0.000   0 0.605
QANUK9 29/05/2014 Put 0.600 0.000 0.000 0.000   0 0.000
QANU79 29/05/2014 Call 0.650 0.585 0.585 0.000   0 0.555
QANU89 29/05/2014 Put 0.650 0.000 0.000 0.000   0 0.001
QANTE9 29/05/2014 Call 0.700 0.535 0.535 0.000   0 0.510
QANTF9 29/05/2014 Put 0.700 0.000 0.000 0.000   0 0.001
QANTC9 29/05/2014 Call 0.750 0.485 0.485 0.000   20 0.460
QANTD9 29/05/2014 Put 0.750 0.001 0.001 0.000   0 0.002
QANTG9 29/05/2014 Call 0.800 0.435 0.435 0.000   0 0.410
QANTH9 29/05/2014 Put 0.800 0.001 0.001 0.000   110 0.003
QANST9 29/05/2014 Call 0.850 0.385 0.385 0.000   0 0.360
QANSU9 29/05/2014 Put 0.850 0.002 0.002 0.000   500 0.004
QANS69 29/05/2014 Call 0.900 0.335 0.335 0.000   0 0.310
QANS79 29/05/2014 Put 0.900 0.003 0.003 0.000   556 0.005
QANSE9 29/05/2014 Call 0.950 0.285 0.285 0.000   0 0.260
QANSF9 29/05/2014 Put 0.950 0.004 0.004 0.000   0 0.006
QANSG9 29/05/2014 Call 1.000 0.235 0.235 0.000   500 0.210
QANSH9 29/05/2014 Put 1.000 0.006 0.006 0.000   1,500 0.008
QANSO9 29/05/2014 Call 1.050 0.190 0.190 0.000   40 0.165
QANSP9 29/05/2014 Put 1.050 0.009 0.009 0.000   500 0.010
QANRZ9 29/05/2014 Call 1.100 0.135 0.150 0.000   1,725 0.120
QANS19 29/05/2014 Put 1.100 0.015 0.015 0.000   1,697 0.020
QANS89 29/05/2014 Call 1.150 0.100 0.100 0.000   2,925 0.085
QANS99 29/05/2014 Put 1.150 0.015 0.020 0.015 1,000 3,500 0.030
QANSI9 29/05/2014 Call 1.200 0.070 0.070 0.065 185 3,385 0.055
QANSJ9 29/05/2014 Put 1.200 0.035 0.035 0.035 1,000 1,450 0.050
QANS49 29/05/2014 Call 1.250 0.040 0.040 0.000   1,130 0.030
QANS59 29/05/2014 Put 1.250 0.055 0.065 0.055 50 6,839 0.075
QANS29 29/05/2014 Call 1.300 0.025 0.025 0.000   3,680 0.020
QANS39 29/05/2014 Put 1.300 0.090 0.090 0.000   0 0.110
QANSA9 29/05/2014 Call 1.350 0.015 0.015 0.000   300 0.010
QANSB9 29/05/2014 Put 1.350 0.130 0.130 0.000   456 0.155
QANSK9 29/05/2014 Call 1.400 0.008 0.008 0.000   1,000 0.007
QANSL9 29/05/2014 Put 1.400 0.175 0.175 0.000   0 0.200
QANY89 29/05/2014 Call 1.410 0.007 0.007 0.000   0 0.006
QANY99 29/05/2014 Put 1.410 0.180 0.180 0.000   2,626 0.210
QANSM9 29/05/2014 Call 1.450 0.005 0.005 0.000   0 0.004
QANSN9 29/05/2014 Put 1.450 0.220 0.220 0.000   0 0.250
QANRX9 29/05/2014 Call 1.500 0.004 0.004 0.000   0 0.003
QANRY9 29/05/2014 Put 1.500 0.270 0.270 0.000   0 0.295
QANSC9 29/05/2014 Call 1.550 0.003 0.003 0.000   500 0.003
QANSD9 29/05/2014 Put 1.550 0.320 0.320 0.000   0 0.345
QANSQ9 29/05/2014 Call 1.600 0.003 0.003 0.000   0 0.002
QANSR9 29/05/2014 Put 1.600 0.370 0.370 0.000   0 0.395
QANJJ9 26/06/2014 Call 0.010 1.225 1.225 0.000   0 1.200
QANBT8 26/06/2014 Call 0.600 0.635 0.635 0.000   0 0.610
QANBU8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
QANU99 26/06/2014 Call 0.650 0.585 0.585 0.000   500 0.560
QANUA9 26/06/2014 Put 0.650 0.000 0.000 0.000   0 0.001
QANBZ8 26/06/2014 Call 0.700 0.535 0.535 0.000   0 0.510
QANC18 26/06/2014 Put 0.700 0.001 0.001 0.000   0 0.002
QANTI9 26/06/2014 Call 0.750 0.485 0.485 0.000   0 0.460
QANTJ9 26/06/2014 Put 0.750 0.002 0.002 0.000   0 0.003
QANBV8 26/06/2014 Call 0.800 0.435 0.435 0.000   0 0.410
QANBW8 26/06/2014 Put 0.800 0.003 0.003 0.000   868 0.005
QANL79 26/06/2014 Call 0.850 0.390 0.390 0.000   1,000 0.365
QANL89 26/06/2014 Put 0.850 0.004 0.004 0.000   100 0.006
QANC48 26/06/2014 Call 0.900 0.325 0.345 0.000   897 0.315
QANC58 26/06/2014 Put 0.900 0.006 0.006 0.000   0 0.009
QANJM9 26/06/2014 Call 0.950 0.290 0.290 0.000   810 0.270
QANJN9 26/06/2014 Put 0.950 0.008 0.008 0.000   138 0.010
QANBX8 26/06/2014 Call 1.000 0.245 0.245 0.000   700 0.220
QANBY8 26/06/2014 Put 1.000 0.010 0.010 0.000   2,116 0.015
QANIY9 26/06/2014 Call 1.050 0.200 0.200 0.000   0 0.180
QANIZ9 26/06/2014 Put 1.050 0.015 0.015 0.000   1,520 0.025
QANC28 26/06/2014 Call 1.100 0.150 0.160 0.000   500 0.140
QANC38 26/06/2014 Put 1.100 0.025 0.025 0.000   1,799 0.035
QANIM9 26/06/2014 Call 1.150 0.120 0.120 0.000   1,446 0.105
QANIN9 26/06/2014 Put 1.150 0.030 0.040 0.000   3,000 0.050
QANBP8 26/06/2014 Call 1.200 0.090 0.090 0.000   3,754 0.075
QANBQ8 26/06/2014 Put 1.200 0.055 0.055 0.000   754 0.065
QANIW9 26/06/2014 Call 1.250 0.065 0.065 0.000   3,076 0.050
QANIX9 26/06/2014 Put 1.250 0.075 0.075 0.000   1,650 0.090
QANC68 26/06/2014 Call 1.300 0.035 0.040 0.000   4,372 0.035
QANC78 26/06/2014 Put 1.300 0.105 0.105 0.000   7 0.125
QANIO9 26/06/2014 Call 1.350 0.030 0.030 0.000   1,252 0.025
QANIP9 26/06/2014 Put 1.350 0.140 0.140 0.000   1,000 0.160
QANBR8 26/06/2014 Call 1.400 0.020 0.020 0.000   1,000 0.015
QANBS8 26/06/2014 Put 1.400 0.180 0.180 0.000   0 0.205
QANY69 26/06/2014 Call 1.410 0.015 0.015 0.000   0 0.015
QANY79 26/06/2014 Put 1.410 0.185 0.185 0.000   0 0.210
QANIU9 26/06/2014 Call 1.450 0.010 0.010 0.000   1,000 0.010
QANIV9 26/06/2014 Put 1.450 0.225 0.225 0.000   0 0.250
QANE98 26/06/2014 Call 1.500 0.008 0.008 0.000   0 0.007
QANEF8 26/06/2014 Put 1.500 0.265 0.285 0.000   0 0.295
QANQR9 26/06/2014 Call 1.510 0.008 0.008 0.000   0 0.007
QANQS9 26/06/2014 Put 1.510 0.275 0.275 0.000   0 0.300
QANIQ9 26/06/2014 Call 1.550 0.006 0.006 0.000   0 0.005
QANIR9 26/06/2014 Put 1.550 0.320 0.320 0.000   0 0.345
QANEO8 26/06/2014 Call 1.600 0.004 0.004 0.000   0 0.004
QANEP8 26/06/2014 Put 1.600 0.370 0.370 0.000   0 0.395
QANIS9 26/06/2014 Call 1.650 0.003 0.003 0.000   0 0.003
QANIT9 26/06/2014 Put 1.650 0.420 0.420 0.000   0 0.445
QANK88 26/06/2014 Call 1.700 0.002 0.002 0.000   23,741 0.002
QANK98 26/06/2014 Put 1.700 0.470 0.470 0.000   30 0.495
QANJO9 26/06/2014 Call 1.750 0.002 0.002 0.000   0 0.002
QANJP9 26/06/2014 Put 1.750 0.520 0.520 0.000   500 0.545
QANMO8 26/06/2014 Call 1.800 0.001 0.001 0.000   0 0.001
QANMP8 26/06/2014 Put 1.800 0.570 0.570 0.000   0 0.595
QANMO9 26/06/2014 Call 1.850 0.001 0.001 0.000   0 0.001
QANMP9 26/06/2014 Put 1.850 0.620 0.620 0.000   0 0.645
QANRF8 26/06/2014 Call 1.900 0.001 0.001 0.000   100 0.001
QANRG8 26/06/2014 Put 1.900 0.670 0.670 0.000   0 0.695
QANTG8 26/06/2014 Call 2.000 0.000 0.000 0.000   100 0.000
QANTH8 26/06/2014 Put 2.000 0.770 0.770 0.000   0 0.795
QANWG8 26/06/2014 Call 2.200 0.000 0.000 0.000   0 0.000
QANWH8 26/06/2014 Put 2.200 0.970 0.970 0.000   0 0.995
QANY98 26/06/2014 Call 2.400 0.000 0.000 0.000   0 0.000
QANYA8 26/06/2014 Put 2.400 1.170 1.170 0.000   0 1.195
QANB29 26/06/2014 Call 2.600 0.000 0.000 0.000   0 0.000
QANB39 26/06/2014 Put 2.600 1.370 1.370 0.000   0 1.395
QANWK9 24/07/2014 Call 0.010 1.230 1.230 0.000   0 1.205
QANWL9 24/07/2014 Call 0.700 0.535 0.535 0.000   0 0.515
QANWM9 24/07/2014 Put 0.700 0.001 0.001 0.000   0 0.002
QANVP9 24/07/2014 Call 0.750 0.490 0.490 0.000   0 0.465
QANVQ9 24/07/2014 Put 0.750 0.002 0.002 0.000   0 0.004
QANVR9 24/07/2014 Call 0.800 0.440 0.440 0.000   0 0.415
QANVS9 24/07/2014 Put 0.800 0.004 0.004 0.000   0 0.007
QANVT9 24/07/2014 Call 0.850 0.390 0.390 0.000   0 0.365
QANVU9 24/07/2014 Put 0.850 0.006 0.006 0.000   0 0.009
QANVV9 24/07/2014 Call 0.900 0.345 0.345 0.000   1,261 0.320
QANVW9 24/07/2014 Put 0.900 0.008 0.008 0.000   0 0.010
QANVX9 24/07/2014 Call 0.950 0.300 0.300 0.000   0 0.275
QANVY9 24/07/2014 Put 0.950 0.010 0.010 0.000   0 0.015
QANVZ9 24/07/2014 Call 1.000 0.255 0.255 0.000   0 0.230
QANW19 24/07/2014 Put 1.000 0.015 0.015 0.000   0 0.020
QANW29 24/07/2014 Call 1.050 0.210 0.210 0.000   0 0.190
QANW39 24/07/2014 Put 1.050 0.025 0.025 0.000   0 0.030
QANW49 24/07/2014 Call 1.100 0.170 0.170 0.000   0 0.155
QANW59 24/07/2014 Put 1.100 0.035 0.035 0.000   0 0.040
QANW69 24/07/2014 Call 1.150 0.135 0.135 0.000   0 0.120
QANW79 24/07/2014 Put 1.150 0.045 0.045 0.000   0 0.055
QANW89 24/07/2014 Call 1.200 0.105 0.105 0.000   0 0.090
QANW99 24/07/2014 Put 1.200 0.060 0.070 0.000   0 0.080
QANWA9 24/07/2014 Call 1.250 0.080 0.080 0.000   0 0.070
QANWB9 24/07/2014 Put 1.250 0.090 0.090 0.000   0 0.105
QANWC9 24/07/2014 Call 1.300 0.060 0.060 0.000   0 0.050
QANWD9 24/07/2014 Put 1.300 0.115 0.115 0.000   0 0.135
QANWE9 24/07/2014 Call 1.350 0.040 0.040 0.000   0 0.035
QANWF9 24/07/2014 Put 1.350 0.150 0.150 0.000   0 0.170
QANWG9 24/07/2014 Call 1.400 0.030 0.030 0.000   1,500 0.025
QANWH9 24/07/2014 Put 1.400 0.190 0.190 0.000   500 0.210
QANWI9 24/07/2014 Call 1.450 0.020 0.020 0.000   0 0.020
QANWJ9 24/07/2014 Put 1.450 0.230 0.230 0.000   0 0.255
QANWR9 24/07/2014 Call 1.500 0.008 0.020 0.000   0 0.015
QANWS9 24/07/2014 Put 1.500 0.275 0.275 0.000   0 0.300
QANWT9 24/07/2014 Call 1.550 0.015 0.015 0.000   0 0.015
QANWU9 24/07/2014 Put 1.550 0.325 0.325 0.000   0 0.345
QANWZ9 24/07/2014 Call 1.600 0.009 0.009 0.000   0 0.009
QANX19 24/07/2014 Put 1.600 0.370 0.370 0.000   0 0.395
QANY19 28/08/2014 Call 0.010 1.230 1.230 0.000   0 1.205
QANY49 28/08/2014 Call 0.700 0.545 0.545 0.000   0 0.515
QANY59 28/08/2014 Put 0.700 0.004 0.004 0.000   0 0.005
QANY29 28/08/2014 Call 0.750 0.495 0.495 0.000   0 0.465
QANY39 28/08/2014 Put 0.750 0.005 0.005 0.000   0 0.007
QANXA9 28/08/2014 Call 0.800 0.445 0.445 0.000   0 0.420
QANXB9 28/08/2014 Put 0.800 0.007 0.007 0.000   0 0.010
QANXN9 28/08/2014 Call 0.850 0.395 0.395 0.000   500 0.370
QANXO9 28/08/2014 Put 0.850 0.010 0.010 0.000   0 0.015
QANXY9 28/08/2014 Call 0.900 0.350 0.350 0.000   0 0.325
QANXZ9 28/08/2014 Put 0.900 0.015 0.015 0.000   0 0.015
QANXF9 28/08/2014 Call 0.950 0.305 0.305 0.000   0 0.285
QANXG9 28/08/2014 Put 0.950 0.020 0.020 0.000   0 0.025
QANX69 28/08/2014 Call 1.000 0.265 0.265 0.000   0 0.245
QANX79 28/08/2014 Put 1.000 0.025 0.025 0.000   0 0.030
QANXL9 28/08/2014 Call 1.050 0.225 0.225 0.000   0 0.205
QANXM9 28/08/2014 Put 1.050 0.035 0.035 0.000   0 0.040
QANXC9 28/08/2014 Call 1.100 0.190 0.190 0.000   1,000 0.170
QANXD9 28/08/2014 Put 1.100 0.045 0.045 0.000   1,300 0.055
QANXH9 28/08/2014 Call 1.150 0.155 0.155 0.000   0 0.140
QANXI9 28/08/2014 Put 1.150 0.060 0.060 0.000   0 0.070
QANX49 28/08/2014 Call 1.200 0.125 0.125 0.000   500 0.110
QANX59 28/08/2014 Put 1.200 0.080 0.080 0.000   60 0.095
QANXP9 28/08/2014 Call 1.250 0.100 0.100 0.000   240 0.085
QANXQ9 28/08/2014 Put 1.250 0.090 0.115 0.000   0 0.120
QANXV9 28/08/2014 Call 1.300 0.060 0.090 0.000   0 0.065
QANXW9 28/08/2014 Put 1.300 0.130 0.130 0.000   0 0.150
QANXJ9 28/08/2014 Call 1.350 0.060 0.060 0.000   0 0.050
QANXK9 28/08/2014 Put 1.350 0.165 0.165 0.000   0 0.185
QANX89 28/08/2014 Call 1.400 0.045 0.045 0.000   0 0.040
QANX99 28/08/2014 Put 1.400 0.200 0.200 0.000   250 0.220
QANXR9 28/08/2014 Call 1.450 0.035 0.035 0.000   0 0.030
QANXS9 28/08/2014 Put 1.450 0.240 0.240 0.000   0 0.265
QANXT9 28/08/2014 Call 1.500 0.025 0.025 0.000   0 0.020
QANXU9 28/08/2014 Put 1.500 0.285 0.285 0.000   0 0.305
QANYR9 28/08/2014 Call 1.550 0.020 0.020 0.000   0 0.020
QANYS9 28/08/2014 Put 1.550 0.330 0.330 0.000   0 0.350
QANP49 25/09/2014 Call 0.010 1.235 1.235 0.000   200 1.210
QANUL9 25/09/2014 Call 0.600 0.640 0.640 0.000   0 0.615
QANUM9 25/09/2014 Put 0.600 0.001 0.001 0.000   0 0.000
QANUB9 25/09/2014 Call 0.650 0.590 0.590 0.000   0 0.565
QANUC9 25/09/2014 Put 0.650 0.001 0.001 0.000   0 0.001
QANTM9 25/09/2014 Call 0.700 0.545 0.545 0.000   0 0.515
QANTN9 25/09/2014 Put 0.700 0.002 0.002 0.000   0 0.002
QANTK9 25/09/2014 Call 0.750 0.495 0.495 0.000   0 0.465
QANTL9 25/09/2014 Put 0.750 0.005 0.005 0.000   0 0.004
QANLR8 25/09/2014 Call 0.800 0.445 0.445 0.000   0 0.420
QANLS8 25/09/2014 Put 0.800 0.007 0.007 0.000   600 0.007
QANQX9 25/09/2014 Call 0.850 0.400 0.400 0.000   0 0.375
QANQY9 25/09/2014 Put 0.850 0.010 0.010 0.000   351 0.010
QANM78 25/09/2014 Call 0.900 0.355 0.355 0.000   0 0.330
QANM88 25/09/2014 Put 0.900 0.015 0.015 0.000   0 0.020
QANP99 25/09/2014 Call 0.950 0.310 0.310 0.000   0 0.290
QANPK9 25/09/2014 Put 0.950 0.020 0.020 0.000   1,275 0.025
QANLY8 25/09/2014 Call 1.000 0.270 0.270 0.000   600 0.250
QANLZ8 25/09/2014 Put 1.000 0.030 0.030 0.000   810 0.035
QANP59 25/09/2014 Call 1.050 0.235 0.235 0.000   0 0.215
QANP69 25/09/2014 Put 1.050 0.040 0.040 0.000   150 0.050
QANM38 25/09/2014 Call 1.100 0.200 0.200 0.000   600 0.180
QANM48 25/09/2014 Put 1.100 0.030 0.080 0.000   2,195 0.065
QANN19 25/09/2014 Call 1.150 0.165 0.165 0.000   0 0.150
QANN29 25/09/2014 Put 1.150 0.050 0.095 0.000   0 0.085
QANM18 25/09/2014 Call 1.200 0.140 0.140 0.000   1,039 0.125
QANM28 25/09/2014 Put 1.200 0.095 0.095 0.000   50 0.105
QANN99 25/09/2014 Call 1.250 0.115 0.115 0.000   0 0.100
QANNK9 25/09/2014 Put 1.250 0.120 0.120 0.000   0 0.135
QANM58 25/09/2014 Call 1.300 0.090 0.090 0.000   0 0.080
QANM68 25/09/2014 Put 1.300 0.145 0.145 0.000   500 0.165
QANMW9 25/09/2014 Call 1.350 0.045 0.090 0.000   0 0.065
QANMX9 25/09/2014 Put 1.350 0.180 0.180 0.000   652 0.195
QANLW8 25/09/2014 Call 1.400 0.030 0.075 0.000   5,884 0.050
QANLX8 25/09/2014 Put 1.400 0.215 0.215 0.000   863 0.230
QANN79 25/09/2014 Call 1.450 0.045 0.045 0.000   100 0.040
QANN89 25/09/2014 Put 1.450 0.250 0.250 0.000   1,476 0.270
QANLP8 25/09/2014 Call 1.500 0.040 0.040 0.000   50 0.030
QANLQ8 25/09/2014 Put 1.500 0.290 0.290 0.000   1,000 0.315
QANMY9 25/09/2014 Call 1.550 0.030 0.030 0.000   0 0.025
QANMZ9 25/09/2014 Put 1.550 0.335 0.335 0.000   500 0.355
QANLT8 25/09/2014 Call 1.600 0.025 0.025 0.000   879 0.020
QANLU8 25/09/2014 Put 1.600 0.380 0.380 0.000   0 0.400
QANN59 25/09/2014 Call 1.650 0.020 0.020 0.000   0 0.015
QANN69 25/09/2014 Put 1.650 0.425 0.425 0.000   0 0.450
QANMA8 25/09/2014 Call 1.700 0.020 0.020 0.000   27,550 0.010
QANMB8 25/09/2014 Put 1.700 0.470 0.470 0.000   838 0.495
QANMU9 25/09/2014 Call 1.750 0.015 0.015 0.000   0 0.009
QANMV9 25/09/2014 Put 1.750 0.520 0.520 0.000   0 0.545
QANMQ8 25/09/2014 Call 1.800 0.015 0.015 0.000   1,125 0.007
QANMR8 25/09/2014 Put 1.800 0.570 0.570 0.000   0 0.595
QANN39 25/09/2014 Call 1.850 0.010 0.010 0.000   0 0.006
QANN49 25/09/2014 Put 1.850 0.620 0.620 0.000   0 0.645
QANRH8 25/09/2014 Call 1.900 0.008 0.008 0.000   0 0.004
QANRI8 25/09/2014 Put 1.900 0.670 0.670 0.000   0 0.695
QANTI8 25/09/2014 Call 2.000 0.004 0.004 0.000   0 0.003
QANTJ8 25/09/2014 Put 2.000 0.770 0.770 0.000   0 0.795
QANWI8 25/09/2014 Call 2.200 0.001 0.001 0.000   0 0.001
QANWJ8 25/09/2014 Put 2.200 0.970 0.970 0.000   0 0.995
QANYB8 25/09/2014 Call 2.400 0.000 0.000 0.000   184 0.000
QANYC8 25/09/2014 Put 2.400 1.170 1.170 0.000   0 1.195
QANB49 25/09/2014 Call 2.600 0.000 0.000 0.000   0 0.000
QANB59 25/09/2014 Put 2.600 1.370 1.370 0.000   0 1.395
QANZR9 30/10/2014 Call 0.010 1.240 1.240 0.000      
QANZB9 30/10/2014 Call 0.850 0.400 0.400 0.000      
QANZC9 30/10/2014 Put 0.850 0.015 0.015 0.000      
QANYV9 30/10/2014 Call 0.900 0.360 0.360 0.000      
QANYW9 30/10/2014 Put 0.900 0.020 0.020 0.000      
QANZH9 30/10/2014 Call 0.950 0.320 0.320 0.000      
QANZI9 30/10/2014 Put 0.950 0.025 0.025 0.000      
QANZN9 30/10/2014 Call 1.000 0.280 0.280 0.000      
QANZO9 30/10/2014 Put 1.000 0.035 0.035 0.000      
QANZ99 30/10/2014 Call 1.050 0.245 0.245 0.000      
QANZA9 30/10/2014 Put 1.050 0.050 0.050 0.000      
QANZ39 30/10/2014 Call 1.100 0.210 0.210 0.000      
QANZ49 30/10/2014 Put 1.100 0.065 0.065 0.000      
QANZJ9 30/10/2014 Call 1.150 0.180 0.180 0.000      
QANZK9 30/10/2014 Put 1.150 0.085 0.085 0.000      
QANZL9 30/10/2014 Call 1.200 0.155 0.155 0.000      
QANZM9 30/10/2014 Put 1.200 0.110 0.110 0.000      
QANZD9 30/10/2014 Call 1.250 0.130 0.130 0.000      
QANZE9 30/10/2014 Put 1.250 0.135 0.135 0.000      
QANYX9 30/10/2014 Call 1.300 0.105 0.105 0.000      
QANYZ9 30/10/2014 Put 1.300 0.160 0.160 0.000      
QANZ59 30/10/2014 Call 1.350 0.090 0.090 0.000      
QANZ69 30/10/2014 Put 1.350 0.195 0.195 0.000      
QANZP9 30/10/2014 Call 1.400 0.075 0.075 0.000      
QANZQ9 30/10/2014 Put 1.400 0.225 0.225 0.000      
QANZF9 30/10/2014 Call 1.450 0.060 0.060 0.000      
QANZG9 30/10/2014 Put 1.450 0.265 0.265 0.000      
QANZ19 30/10/2014 Call 1.500 0.050 0.050 0.000      
QANZ29 30/10/2014 Put 1.500 0.300 0.300 0.000      
QANZ79 30/10/2014 Call 1.550 0.040 0.040 0.000      
QANZ89 30/10/2014 Put 1.550 0.345 0.345 0.000      
QANVM9 18/12/2014 Call 0.010 1.240 1.240 0.000   0 1.215
QANCN8 18/12/2014 Call 0.600 0.650 0.650 0.000   0 0.620
QANCO8 18/12/2014 Put 0.600 0.003 0.003 0.000   0 0.010
QANCJ8 18/12/2014 Call 0.700 0.550 0.550 0.000   0 0.525
QANCK8 18/12/2014 Put 0.700 0.008 0.008 0.000   0 0.015
QANUV9 18/12/2014 Call 0.750 0.505 0.505 0.000   0 0.480
QANUW9 18/12/2014 Put 0.750 0.010 0.010 0.000   0 0.020
QANCP8 18/12/2014 Call 0.800 0.460 0.460 0.000   750 0.435
QANCQ8 18/12/2014 Put 0.800 0.015 0.015 0.000   30 0.020
QANV29 18/12/2014 Call 0.850 0.415 0.415 0.000   968 0.390
QANV39 18/12/2014 Put 0.850 0.020 0.020 0.000   0 0.025
QANCH8 18/12/2014 Call 0.900 0.375 0.375 0.000   750 0.350
QANCI8 18/12/2014 Put 0.900 0.030 0.030 0.000   0 0.035
QANUP9 18/12/2014 Call 0.950 0.335 0.335 0.000   0 0.310
QANUQ9 18/12/2014 Put 0.950 0.035 0.035 0.000   0 0.045
QANCT8 18/12/2014 Call 1.000 0.295 0.295 0.000   0 0.275
QANCU8 18/12/2014 Put 1.000 0.050 0.050 0.000   0 0.055
QANUX9 18/12/2014 Call 1.050 0.260 0.260 0.000   0 0.240
QANUY9 18/12/2014 Put 1.050 0.060 0.060 0.000   500 0.070
QANC88 18/12/2014 Call 1.100 0.215 0.235 0.000   2,477 0.210
QANC98 18/12/2014 Put 1.100 0.080 0.080 0.000   1,087 0.085
QANUT9 18/12/2014 Call 1.150 0.200 0.200 0.000   0 0.185
QANUU9 18/12/2014 Put 1.150 0.100 0.100 0.000   140 0.110
QANCR8 18/12/2014 Call 1.200 0.000 0.000 0.180 1,300 3,100 0.155
QANCS8 18/12/2014 Put 1.200 0.120 0.120 0.000   600 0.130
QANUZ9 18/12/2014 Call 1.250 0.150 0.150 0.000   0 0.135
QANV19 18/12/2014 Put 1.250 0.145 0.145 0.000   500 0.160
QANCF8 18/12/2014 Call 1.300 0.125 0.125 0.000   110 0.115
QANCG8 18/12/2014 Put 1.300 0.175 0.175 0.000   0 0.190
QANUR9 18/12/2014 Call 1.350 0.105 0.105 0.000   0 0.095
QANUS9 18/12/2014 Put 1.350 0.205 0.205 0.000   0 0.220
QANCL8 18/12/2014 Call 1.400 0.090 0.090 0.000   0 0.080
QANCM8 18/12/2014 Put 1.400 0.240 0.240 0.000   222 0.255
QANVN9 18/12/2014 Call 1.450 0.075 0.075 0.000   0 0.065
QANVO9 18/12/2014 Put 1.450 0.275 0.275 0.000   0 0.290
QANSC7 18/12/2014 Call 1.500 0.065 0.065 0.000   200 0.055
QANSB7 18/12/2014 Put 1.500 0.310 0.310 0.000   0 0.330
QANWV9 18/12/2014 Call 1.550 0.050 0.050 0.000   68 0.045
QANWW9 18/12/2014 Put 1.550 0.350 0.350 0.000   750 0.370
QANSD7 18/12/2014 Call 1.600 0.045 0.045 0.000   430 0.040
QANSE7 18/12/2014 Put 1.600 0.395 0.395 0.000   744 0.410
QANSG7 18/12/2014 Call 1.700 0.030 0.030 0.000   0 0.025
QANSF7 18/12/2014 Put 1.700 0.480 0.480 0.000   870 0.500
QANMS8 18/12/2014 Call 1.800 0.020 0.020 0.000   0 0.020
QANMT8 18/12/2014 Put 1.800 0.575 0.575 0.000   0 0.595
QANRJ8 18/12/2014 Call 1.900 0.015 0.015 0.000   400 0.015
QANRK8 18/12/2014 Put 1.900 0.670 0.670 0.000   0 0.695
QANTK8 18/12/2014 Call 2.000 0.010 0.010 0.000   0 0.009
QANTL8 18/12/2014 Put 2.000 0.770 0.770 0.000   0 0.795
QANWK8 18/12/2014 Call 2.200 0.006 0.006 0.000   0 0.004
QANWL8 18/12/2014 Put 2.200 0.970 0.970 0.000   0 0.995
QANYD8 18/12/2014 Call 2.400 0.003 0.003 0.000   0 0.002
QANYE8 18/12/2014 Put 2.400 1.170 1.170 0.000   0 1.195
QANB69 18/12/2014 Call 2.600 0.002 0.002 0.000   0 0.001
QANB79 18/12/2014 Put 2.600 1.370 1.370 0.000   0 1.395
QANYQ9 26/03/2015 Call 0.010 1.250 1.250 0.000   0 1.225
QANTO9 26/03/2015 Call 0.600 0.655 0.655 0.000   0 0.625
QANTP9 26/03/2015 Put 0.600 0.008 0.008 0.000   0 0.008
QANR89 26/03/2015 Call 0.700 0.560 0.560 0.000   0 0.535
QANR99 26/03/2015 Put 0.700 0.020 0.020 0.000   0 0.015
QANYK9 26/03/2015 Call 0.750 0.515 0.515 0.000   0 0.490
QANYL9 26/03/2015 Put 0.750 0.025 0.025 0.000   0 0.020
QANKO9 26/03/2015 Call 0.800 0.475 0.475 0.000   0 0.450
QANKP9 26/03/2015 Put 0.800 0.030 0.030 0.000   0 0.025
QANYC9 26/03/2015 Call 0.850 0.430 0.430 0.000   0 0.410
QANYD9 26/03/2015 Put 0.850 0.035 0.035 0.000   0 0.035
QANGM9 26/03/2015 Call 0.900 0.390 0.390 0.000   0 0.370
QANGN9 26/03/2015 Put 0.900 0.045 0.045 0.000   0 0.045
QANYM9 26/03/2015 Call 0.950 0.355 0.355 0.000   0 0.335
QANYN9 26/03/2015 Put 0.950 0.055 0.055 0.000   0 0.060
QANFN9 26/03/2015 Call 1.000 0.320 0.320 0.000   0 0.300
QANFO9 26/03/2015 Put 1.000 0.070 0.070 0.000   100 0.075
QANYA9 26/03/2015 Call 1.050 0.285 0.285 0.000   0 0.270
QANYB9 26/03/2015 Put 1.050 0.085 0.085 0.000   0 0.090
QANE39 26/03/2015 Call 1.100 0.255 0.255 0.000   0 0.240
QANE49 26/03/2015 Put 1.100 0.100 0.100 0.000   100 0.110
QANYI9 26/03/2015 Call 1.150 0.230 0.230 0.000   0 0.215
QANYJ9 26/03/2015 Put 1.150 0.120 0.120 0.000   0 0.135
QANDO9 26/03/2015 Call 1.200 0.200 0.200 0.000   0 0.185
QANDP9 26/03/2015 Put 1.200 0.145 0.145 0.000   0 0.155
QANYG9 26/03/2015 Call 1.250 0.180 0.180 0.000   0 0.165
QANYH9 26/03/2015 Put 1.250 0.170 0.170 0.000   0 0.185
QANBJ9 26/03/2015 Call 1.300 0.160 0.160 0.000   0 0.145
QANBK9 26/03/2015 Put 1.300 0.200 0.200 0.000   0 0.210
QANYO9 26/03/2015 Call 1.350 0.140 0.140 0.000   0 0.125
QANYP9 26/03/2015 Put 1.350 0.230 0.230 0.000   0 0.245
QANYL8 26/03/2015 Call 1.400 0.120 0.120 0.000   0 0.110
QANYM8 26/03/2015 Put 1.400 0.260 0.260 0.000   0 0.275
QANYE9 26/03/2015 Call 1.450 0.105 0.105 0.000   0 0.095
QANYF9 26/03/2015 Put 1.450 0.295 0.295 0.000   0 0.310
QANYJ8 26/03/2015 Call 1.500 0.095 0.095 0.000   76 0.085
QANYK8 26/03/2015 Put 1.500 0.330 0.330 0.000   1,021 0.350
QANYT9 26/03/2015 Call 1.550 0.080 0.080 0.000   0 0.070
QANYU9 26/03/2015 Put 1.550 0.370 0.370 0.000   0 0.385
QANYT8 26/03/2015 Call 1.600 0.070 0.070 0.000   0 0.060
QANYU8 26/03/2015 Put 1.600 0.410 0.410 0.000   0 0.425
QANYH8 26/03/2015 Call 1.700 0.055 0.055 0.000   0 0.045
QANYI8 26/03/2015 Put 1.700 0.495 0.495 0.000   0 0.510
QANYV8 26/03/2015 Call 1.800 0.040 0.040 0.000   0 0.035
QANYW8 26/03/2015 Put 1.800 0.580 0.580 0.000   0 0.600
QANYF8 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.025
QANYG8 26/03/2015 Put 1.900 0.675 0.675 0.000   0 0.695
QANYR8 26/03/2015 Call 2.000 0.025 0.025 0.000   0 0.020
QANYS8 26/03/2015 Put 2.000 0.770 0.770 0.000   0 0.795
QANYP8 26/03/2015 Call 2.200 0.020 0.020 0.000   0 0.010
QANYQ8 26/03/2015 Put 2.200 0.970 0.970 0.000   0 0.995
QANYN8 26/03/2015 Call 2.400 0.015 0.015 0.000   0 0.007
QANYO8 26/03/2015 Put 2.400 1.170 1.170 0.000   0 1.195
QANB89 26/03/2015 Call 2.600 0.015 0.015 0.000   0 0.004
QANB99 26/03/2015 Put 2.600 1.370 1.370 0.000   0 1.395
QANGO8 25/06/2015 Call 0.600 0.665 0.665 0.000   0 0.630
QANGP8 25/06/2015 Put 0.600 0.007 0.007 0.000   0 0.008
QANFU8 25/06/2015 Call 0.700 0.575 0.575 0.000   0 0.545
QANFV8 25/06/2015 Put 0.700 0.015 0.015 0.000   0 0.020
QANG18 25/06/2015 Call 0.800 0.490 0.490 0.000   0 0.465
QANG28 25/06/2015 Put 0.800 0.030 0.030 0.000   0 0.035
QANFS8 25/06/2015 Call 0.900 0.410 0.410 0.000   0 0.390
QANFT8 25/06/2015 Put 0.900 0.055 0.055 0.000   0 0.060
QANG38 25/06/2015 Call 1.000 0.340 0.340 0.000   0 0.325
QANG48 25/06/2015 Put 1.000 0.085 0.085 0.000   0 0.090
QANG98 25/06/2015 Call 1.100 0.280 0.280 0.000   0 0.265
QANGK8 25/06/2015 Put 1.100 0.120 0.120 0.000   0 0.130
QANFW8 25/06/2015 Call 1.200 0.230 0.230 0.000   0 0.215
QANFX8 25/06/2015 Put 1.200 0.165 0.165 0.000   0 0.175
QANG78 25/06/2015 Call 1.300 0.185 0.185 0.000   0 0.175
QANG88 25/06/2015 Put 1.300 0.220 0.220 0.000   360 0.235
QANFY8 25/06/2015 Call 1.400 0.150 0.150 0.000   0 0.140
QANFZ8 25/06/2015 Put 1.400 0.285 0.285 0.000   0 0.300
QANG58 25/06/2015 Call 1.500 0.120 0.120 0.000   0 0.115
QANG68 25/06/2015 Put 1.500 0.350 0.350 0.000   0 0.370
QANIV8 25/06/2015 Call 1.600 0.100 0.100 0.000   0 0.090
QANIW8 25/06/2015 Put 1.600 0.425 0.425 0.000   0 0.445
QANKA8 25/06/2015 Call 1.700 0.080 0.080 0.000   0 0.075
QANKB8 25/06/2015 Put 1.700 0.505 0.505 0.000   24 0.530
QANMU8 25/06/2015 Call 1.800 0.065 0.065 0.000   0 0.060
QANMV8 25/06/2015 Put 1.800 0.595 0.595 0.000   0 0.615
QANRL8 25/06/2015 Call 1.900 0.050 0.050 0.000   0 0.050
QANRM8 25/06/2015 Put 1.900 0.680 0.680 0.000   0 0.700
QANTM8 25/06/2015 Call 2.000 0.040 0.040 0.000   0 0.040
QANTN8 25/06/2015 Put 2.000 0.775 0.775 0.000   0 0.795
QANWM8 25/06/2015 Call 2.200 0.030 0.030 0.000   0 0.025
QANWN8 25/06/2015 Put 2.200 0.970 0.970 0.000   0 0.995
QANYX8 25/06/2015 Call 2.400 0.020 0.020 0.000   0 0.015
QANYZ8 25/06/2015 Put 2.400 1.170 1.170 0.000   0 1.195
QANBF9 25/06/2015 Call 2.600 0.015 0.015 0.000   0 0.010
QANBG9 25/06/2015 Put 2.600 1.370 1.370 0.000   0 1.395
QANTQ9 24/09/2015 Call 0.600 0.665 0.665 0.000   0 0.640
QANTR9 24/09/2015 Put 0.600 0.010 0.010 0.000   0 0.015
QANRF9 24/09/2015 Call 0.700 0.580 0.580 0.000   0 0.555
QANRG9 24/09/2015 Put 0.700 0.025 0.025 0.000   0 0.025
QANPP9 24/09/2015 Call 0.800 0.500 0.500 0.000   0 0.480
QANPQ9 24/09/2015 Put 0.800 0.045 0.045 0.000   0 0.045
QANPL9 24/09/2015 Call 0.900 0.425 0.425 0.000   0 0.405
QANPM9 24/09/2015 Put 0.900 0.070 0.070 0.000   0 0.070
QANP79 24/09/2015 Call 1.000 0.360 0.360 0.000   0 0.340
QANP89 24/09/2015 Put 1.000 0.100 0.100 0.000   0 0.105
QANNR9 24/09/2015 Call 1.100 0.305 0.305 0.000   0 0.285
QANNS9 24/09/2015 Put 1.100 0.140 0.140 0.000   0 0.145
QANP29 24/09/2015 Call 1.200 0.255 0.255 0.000   0 0.240
QANP39 24/09/2015 Put 1.200 0.185 0.185 0.000   0 0.195
QANNP9 24/09/2015 Call 1.300 0.210 0.210 0.000   0 0.195
QANNQ9 24/09/2015 Put 1.300 0.240 0.240 0.000   0 0.250
QANNZ9 24/09/2015 Call 1.400 0.175 0.175 0.000   0 0.165
QANP19 24/09/2015 Put 1.400 0.305 0.305 0.000   0 0.315
QANNL9 24/09/2015 Call 1.500 0.145 0.145 0.000   0 0.135
QANNM9 24/09/2015 Put 1.500 0.370 0.370 0.000   0 0.385
QANNV9 24/09/2015 Call 1.600 0.120 0.120 0.000   0 0.110
QANNW9 24/09/2015 Put 1.600 0.445 0.445 0.000   0 0.460
QANNT9 24/09/2015 Call 1.700 0.100 0.100 0.000   0 0.090
QANNU9 24/09/2015 Put 1.700 0.520 0.520 0.000   0 0.540
QANNX9 24/09/2015 Call 1.800 0.085 0.085 0.000   0 0.075
QANNY9 24/09/2015 Put 1.800 0.605 0.605 0.000   0 0.625
QANNN9 24/09/2015 Call 1.900 0.070 0.070 0.000   0 0.065
QANNO9 24/09/2015 Put 1.900 0.690 0.690 0.000   0 0.710
QANTS9 17/12/2015 Call 0.600 0.670 0.670 0.000   0 0.655
QANTT9 17/12/2015 Put 0.600 0.015 0.015 0.000   0 0.015
QANRH9 17/12/2015 Call 0.700 0.590 0.590 0.000   0 0.570
QANRI9 17/12/2015 Put 0.700 0.030 0.030 0.000   0 0.030
QANKQ9 17/12/2015 Call 0.800 0.515 0.515 0.000   0 0.490
QANKR9 17/12/2015 Put 0.800 0.050 0.050 0.000   0 0.055
QANGO9 17/12/2015 Call 0.900 0.445 0.445 0.000   200 0.420
QANGP9 17/12/2015 Put 0.900 0.075 0.075 0.000   0 0.080
QANFP9 17/12/2015 Call 1.000 0.380 0.380 0.000   100 0.360
QANFQ9 17/12/2015 Put 1.000 0.110 0.110 0.000   250 0.120
QANS28 17/12/2015 Call 1.100 0.325 0.325 0.000   0 0.305
QANS38 17/12/2015 Put 1.100 0.155 0.155 0.000   0 0.160
QANSC8 17/12/2015 Call 1.200 0.280 0.280 0.000   0 0.260
QANSD8 17/12/2015 Put 1.200 0.200 0.200 0.000   0 0.210
QANS68 17/12/2015 Call 1.300 0.235 0.235 0.000   0 0.220
QANS78 17/12/2015 Put 1.300 0.255 0.255 0.000   7 0.270
QANSA8 17/12/2015 Call 1.400 0.200 0.200 0.000   0 0.185
QANSB8 17/12/2015 Put 1.400 0.320 0.320 0.000   0 0.330
QANS48 17/12/2015 Call 1.500 0.170 0.170 0.000   0 0.160
QANS58 17/12/2015 Put 1.500 0.385 0.385 0.000   0 0.400
QANSE8 17/12/2015 Call 1.600 0.145 0.145 0.000   0 0.135
QANSF8 17/12/2015 Put 1.600 0.460 0.460 0.000   0 0.475
QANS88 17/12/2015 Call 1.700 0.120 0.120 0.000   0 0.115
QANS98 17/12/2015 Put 1.700 0.535 0.535 0.000   0 0.550
QANSG8 17/12/2015 Call 1.800 0.105 0.105 0.000   0 0.095
QANSH8 17/12/2015 Put 1.800 0.615 0.615 0.000   0 0.635
QANSI8 17/12/2015 Call 1.900 0.090 0.090 0.000   0 0.080
QANSJ8 17/12/2015 Put 1.900 0.700 0.700 0.000   0 0.715
QANTO8 17/12/2015 Call 2.000 0.075 0.075 0.000   0 0.070
QANTP8 17/12/2015 Put 2.000 0.790 0.790 0.000   0 0.805
QANWO8 17/12/2015 Call 2.200 0.055 0.055 0.000   0 0.050
QANWP8 17/12/2015 Put 2.200 0.975 0.975 0.000   0 0.995
QANZ18 17/12/2015 Call 2.400 0.040 0.040 0.000   0 0.040
QANZ28 17/12/2015 Put 2.400 1.170 1.170 0.000   0 1.195
QANBH9 17/12/2015 Call 2.600 0.030 0.030 0.000   0 0.030
QANBI9 17/12/2015 Put 2.600 1.370 1.370 0.000   0 1.395
QANTU9 23/06/2016 Call 0.600 0.700 0.700 0.000   0 0.675
QANTV9 23/06/2016 Put 0.600 0.025 0.025 0.000   0 0.030
QANRJ9 23/06/2016 Call 0.700 0.625 0.625 0.000   0 0.605
QANRK9 23/06/2016 Put 0.700 0.050 0.050 0.000   0 0.050
QANKS9 23/06/2016 Call 0.800 0.560 0.560 0.000   0 0.540
QANKT9 23/06/2016 Put 0.800 0.080 0.080 0.000   0 0.080
QANJF9 23/06/2016 Call 0.900 0.505 0.505 0.000   0 0.485
QANJG9 23/06/2016 Put 0.900 0.115 0.115 0.000   0 0.120
QANJ19 23/06/2016 Call 1.000 0.450 0.450 0.000   0 0.435
QANJ29 23/06/2016 Put 1.000 0.155 0.155 0.000   0 0.160
QANJH9 23/06/2016 Call 1.100 0.405 0.405 0.000   60 0.385
QANJI9 23/06/2016 Put 1.100 0.205 0.205 0.000   600 0.215
QANJ39 23/06/2016 Call 1.200 0.360 0.360 0.000   0 0.345
QANJ49 23/06/2016 Put 1.200 0.260 0.260 0.000   0 0.270
QANJD9 23/06/2016 Call 1.300 0.325 0.325 0.000   0 0.310
QANJE9 23/06/2016 Put 1.300 0.320 0.320 0.000   0 0.330
QANJ79 23/06/2016 Call 1.400 0.290 0.290 0.000   0 0.275
QANJ89 23/06/2016 Put 1.400 0.385 0.385 0.000   0 0.395
QANJ99 23/06/2016 Call 1.500 0.265 0.265 0.000   0 0.250
QANJA9 23/06/2016 Put 1.500 0.455 0.455 0.000   0 0.465
QANJ59 23/06/2016 Call 1.600 0.235 0.235 0.000   0 0.225
QANJ69 23/06/2016 Put 1.600 0.525 0.525 0.000   0 0.540
QANJB9 23/06/2016 Call 1.700 0.215 0.215 0.000   0 0.200
QANJC9 23/06/2016 Put 1.700 0.605 0.605 0.000   0 0.620
QANJK9 23/06/2016 Call 1.800 0.190 0.190 0.000   0 0.180
QANJL9 23/06/2016 Put 1.800 0.685 0.685 0.000   0 0.695
QANMI9 23/06/2016 Call 1.900 0.175 0.175 0.000   0 0.165
QANMJ9 23/06/2016 Put 1.900 0.765 0.765 0.000   0 0.780
QANWN9 22/12/2016 Call 0.600 0.730 0.730 0.000   0 0.705
QANWO9 22/12/2016 Put 0.600 0.045 0.045 0.000   0 0.045
QANVI9 22/12/2016 Call 0.700 0.660 0.660 0.000   0 0.640
QANVJ9 22/12/2016 Put 0.700 0.070 0.070 0.000   0 0.070
QANV89 22/12/2016 Call 0.800 0.600 0.600 0.000   0 0.580
QANV99 22/12/2016 Put 0.800 0.100 0.100 0.000   0 0.105
QANVC9 22/12/2016 Call 0.900 0.545 0.545 0.000   0 0.525
QANVD9 22/12/2016 Put 0.900 0.140 0.140 0.000   0 0.145
QANV49 22/12/2016 Call 1.000 0.490 0.490 0.000   88 0.475
QANV59 22/12/2016 Put 1.000 0.185 0.185 0.000   0 0.190
QANVE9 22/12/2016 Call 1.100 0.445 0.445 0.000   50 0.425
QANVF9 22/12/2016 Put 1.100 0.235 0.235 0.000   0 0.245
QANV69 22/12/2016 Call 1.200 0.400 0.400 0.000   80 0.380
QANV79 22/12/2016 Put 1.200 0.290 0.290 0.000   0 0.300
QANVG9 22/12/2016 Call 1.300 0.360 0.360 0.000   0 0.345
QANVH9 22/12/2016 Put 1.300 0.350 0.350 0.000   0 0.360
QANVA9 22/12/2016 Call 1.400 0.320 0.320 0.000   0 0.305
QANVB9 22/12/2016 Put 1.400 0.415 0.415 0.000   0 0.425
QANVK9 22/12/2016 Call 1.500 0.290 0.290 0.000   0 0.275
QANVL9 22/12/2016 Put 1.500 0.480 0.480 0.000   0 0.495
QANWX9 22/12/2016 Call 1.600 0.255 0.255 0.000   0 0.245
QANWY9 22/12/2016 Put 1.600 0.555 0.555 0.000   0 0.565
QANX29 22/12/2016 Call 1.700 0.230 0.230 0.000   0 0.215
QANX39 22/12/2016 Put 1.700 0.625 0.625 0.000   0 0.640

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.