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 1.770 Down -0.020 1.760 1.770 1.800 1.800 1.745 9,650,327 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QAND17 27/11/2014 Call 0.010 1.760 1.760 0.000   0 1.760
QANEH7 27/11/2014 Call 0.850 0.920 0.920 0.000   0 0.920
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.870 0.870 0.000   0 0.870
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.820 0.820 0.000   0 0.820
QAND57 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QAND27 27/11/2014 Call 1.000 0.770 0.770 0.000   0 0.770
QAND37 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANCM7 27/11/2014 Call 1.050 0.725 0.725 0.000   0 0.725
QANCN7 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANC97 27/11/2014 Call 1.100 0.675 0.675 0.000   0 0.675
QANCF7 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.000
QANCU7 27/11/2014 Call 1.150 0.625 0.625 0.000   1,000 0.625
QANCV7 27/11/2014 Put 1.150 0.000 0.000 0.000   10 0.000
QANCY7 27/11/2014 Call 1.200 0.575 0.575 0.000   0 0.575
QANCZ7 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.000
QANCO7 27/11/2014 Call 1.250 0.525 0.525 0.000   0 0.525
QANCP7 27/11/2014 Put 1.250 0.000 0.000 0.000   200 0.000
QANCG7 27/11/2014 Call 1.300 0.475 0.475 0.000   0 0.475
QANCH7 27/11/2014 Put 1.300 0.000 0.000 0.000   0 0.000
QANC17 27/11/2014 Call 1.350 0.425 0.425 0.000   134 0.425
QANC27 27/11/2014 Put 1.350 0.000 0.000 0.000   150 0.000
QANCW7 27/11/2014 Call 1.400 0.375 0.375 0.000   1,382 0.375
QANCX7 27/11/2014 Put 1.400 0.000 0.000 0.000   250 0.000
QANCQ7 27/11/2014 Call 1.450 0.325 0.325 0.000   120 0.325
QANCR7 27/11/2014 Put 1.450 0.000 0.000 0.000   0 0.000
QANCI7 27/11/2014 Call 1.500 0.275 0.275 0.000   1,245 0.275
QANCJ7 27/11/2014 Put 1.500 0.000 0.000 0.000   0 0.000
QANC37 27/11/2014 Call 1.550 0.225 0.225 0.000   3,944 0.225
QANC47 27/11/2014 Put 1.550 0.001 0.001 0.000   660 0.001
QANCS7 27/11/2014 Call 1.600 0.180 0.180 0.000   300 0.180
QANCT7 27/11/2014 Put 1.600 0.002 0.002 0.000   950 0.002
QANCK7 27/11/2014 Call 1.650 0.135 0.135 0.000   343 0.135
QANCL7 27/11/2014 Put 1.650 0.005 0.005 0.000   35 0.005
QANC77 27/11/2014 Call 1.700 0.090 0.090 0.000   85 0.090
QANC87 27/11/2014 Put 1.700 0.015 0.015 0.010 1,450 1,485 0.015
QANC57 27/11/2014 Call 1.750 0.055 0.055 0.000 400 1,800 0.055
QANC67 27/11/2014 Put 1.750 0.030 0.030 0.000   500 0.030
QANII7 27/11/2014 Call 1.800 0.025 0.025 0.000   1,800 0.025
QANIJ7 27/11/2014 Put 1.800 0.055 0.055 0.000   100 0.055
QANIU7 27/11/2014 Call 1.850 0.010 0.010 0.000 400 400 0.010
QANIV7 27/11/2014 Put 1.850 0.090 0.090 0.000   0 0.090
QANIW7 27/11/2014 Call 1.900 0.004 0.004 0.000   0 0.004
QANIX7 27/11/2014 Put 1.900 0.135 0.135 0.000   0 0.135
QANJL7 27/11/2014 Call 1.950 0.001 0.001 0.000   0 0.001
QANJM7 27/11/2014 Put 1.950 0.185 0.185 0.000   0 0.185
QANLI7 27/11/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANLJ7 27/11/2014 Put 2.000 0.235 0.235 0.000   0 0.235
QANML7 27/11/2014 Call 2.100 0.000 0.000 0.000   0 0.000
QANMM7 27/11/2014 Put 2.100 0.330 0.330 0.000   0 0.330
QANN87 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.000
QANN97 27/11/2014 Put 2.200 0.430 0.430 0.000   0 0.430
QANP17 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.000
QANP27 27/11/2014 Put 2.300 0.530 0.530 0.000   0 0.530
QANPR7 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.000
QANPS7 27/11/2014 Put 2.400 0.630 0.630 0.000   0 0.630
QANVM9 18/12/2014 Call 0.010 1.765 1.765 0.000   0 1.765
QANCJ8 18/12/2014 Call 0.700 1.075 1.075 0.000   0 1.075
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 1.025 1.025 0.000   0 1.025
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 0.975 0.975 0.000   750 0.975
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.000
QANV29 18/12/2014 Call 0.850 0.930 0.930 0.000   968 0.930
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANCH8 18/12/2014 Call 0.900 0.880 0.880 0.000   750 0.880
QANCI8 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANUP9 18/12/2014 Call 0.950 0.830 0.830 0.000   0 0.830
QANUQ9 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANCT8 18/12/2014 Call 1.000 0.780 0.780 0.000   0 0.780
QANCU8 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANUX9 18/12/2014 Call 1.050 0.730 0.730 0.000   0 0.730
QANUY9 18/12/2014 Put 1.050 0.000 0.000 0.000   500 0.000
QANC88 18/12/2014 Call 1.100 0.680 0.680 0.000   348 0.680
QANC98 18/12/2014 Put 1.100 0.000 0.000 0.000   1,087 0.000
QANUT9 18/12/2014 Call 1.150 0.630 0.630 0.000   0 0.630
QANUU9 18/12/2014 Put 1.150 0.000 0.000 0.000   140 0.000
QANCR8 18/12/2014 Call 1.200 0.580 0.580 0.000   3,100 0.580
QANCS8 18/12/2014 Put 1.200 0.000 0.000 0.000   600 0.000
QANUZ9 18/12/2014 Call 1.250 0.530 0.530 0.000   0 0.530
QANV19 18/12/2014 Put 1.250 0.001 0.001 0.000   500 0.001
QANCF8 18/12/2014 Call 1.300 0.480 0.480 0.000   10 0.480
QANCG8 18/12/2014 Put 1.300 0.001 0.001 0.000   1,088 0.001
QANUR9 18/12/2014 Call 1.350 0.430 0.430 0.000   1,250 0.430
QANUS9 18/12/2014 Put 1.350 0.003 0.003 0.000   821 0.003
QANCL8 18/12/2014 Call 1.400 0.385 0.385 0.000   640 0.385
QANCM8 18/12/2014 Put 1.400 0.004 0.004 0.000   442 0.004
QANFR7 18/12/2014 Call 1.410 0.375 0.375 0.000   0 0.375
QANFQ7 18/12/2014 Put 1.410 0.005 0.005 0.000   350 0.005
QANVN9 18/12/2014 Call 1.450 0.335 0.335 0.000   599 0.335
QANVO9 18/12/2014 Put 1.450 0.007 0.007 0.000   1,399 0.007
QANSC7 18/12/2014 Call 1.500 0.285 0.285 0.000   651 0.285
QANSB7 18/12/2014 Put 1.500 0.010 0.010 0.000   3,031 0.010
QANWV9 18/12/2014 Call 1.550 0.240 0.240 0.000   1,561 0.240
QANWW9 18/12/2014 Put 1.550 0.015 0.015 0.000   1,950 0.015
QANSD7 18/12/2014 Call 1.600 0.195 0.195 0.000   1,391 0.195
QANSE7 18/12/2014 Put 1.600 0.025 0.025 0.000   2,120 0.025
QANBJ7 18/12/2014 Call 1.650 0.155 0.155 0.000   120 0.155
QANBK7 18/12/2014 Put 1.650 0.035 0.035 0.000   0 0.035
QANSG7 18/12/2014 Call 1.700 0.120 0.120 0.000   1,225 0.120
QANSF7 18/12/2014 Put 1.700 0.045 0.045 0.000   0 0.045
QANBW7 18/12/2014 Call 1.750 0.085 0.085 0.075 280 300 0.085
QANBX7 18/12/2014 Put 1.750 0.065 0.065 0.065 100 100 0.065
QANMS8 18/12/2014 Call 1.800 0.060 0.060 0.050 56 56 0.060
QANMT8 18/12/2014 Put 1.800 0.090 0.090 0.000   0 0.090
QANIY7 18/12/2014 Call 1.850 0.045 0.045 0.000   1,300 0.045
QANIZ7 18/12/2014 Put 1.850 0.120 0.120 0.000   0 0.120
QANRJ8 18/12/2014 Call 1.900 0.030 0.030 0.000   700 0.030
QANRK8 18/12/2014 Put 1.900 0.155 0.155 0.000   0 0.155
QANJN7 18/12/2014 Call 1.950 0.025 0.025 0.000   0 0.025
QANJO7 18/12/2014 Put 1.950 0.195 0.195 0.000   0 0.195
QANTK8 18/12/2014 Call 2.000 0.015 0.015 0.000   0 0.015
QANTL8 18/12/2014 Put 2.000 0.240 0.240 0.000   0 0.240
QANMN7 18/12/2014 Call 2.100 0.010 0.010 0.000   0 0.010
QANMO7 18/12/2014 Put 2.100 0.335 0.335 0.000   0 0.335
QANNK7 18/12/2014 Call 2.200 0.006 0.006 0.000   0 0.006
QANNL7 18/12/2014 Put 2.200 0.430 0.430 0.000   0 0.430
QANP37 18/12/2014 Call 2.300 0.003 0.003 0.000   0 0.003
QANP47 18/12/2014 Put 2.300 0.530 0.530 0.000   0 0.530
QANPT7 18/12/2014 Call 2.400 0.001 0.001 0.000   0 0.001
QANPU7 18/12/2014 Put 2.400 0.630 0.630 0.000   0 0.630
QANFN7 29/01/2015 Call 0.010 1.770 1.770 0.000   100 1.770
QANEZ7 29/01/2015 Call 0.950 0.830 0.830 0.000   0 0.830
QANF17 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANF87 29/01/2015 Call 1.000 0.780 0.780 0.000   200 0.780
QANF97 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANF27 29/01/2015 Call 1.050 0.735 0.735 0.000   0 0.735
QANF37 29/01/2015 Put 1.050 0.001 0.001 0.000   0 0.001
QANFF7 29/01/2015 Call 1.100 0.685 0.685 0.000   0 0.685
QANFG7 29/01/2015 Put 1.100 0.001 0.001 0.000   0 0.001
QANEN7 29/01/2015 Call 1.150 0.635 0.635 0.000   0 0.635
QANEO7 29/01/2015 Put 1.150 0.002 0.002 0.000   0 0.002
QANET7 29/01/2015 Call 1.200 0.585 0.585 0.000   0 0.585
QANEU7 29/01/2015 Put 1.200 0.004 0.004 0.000   40 0.004
QANF67 29/01/2015 Call 1.250 0.540 0.540 0.000   0 0.540
QANF77 29/01/2015 Put 1.250 0.006 0.006 0.000   30 0.006
QANFH7 29/01/2015 Call 1.300 0.490 0.490 0.000   50 0.490
QANFI7 29/01/2015 Put 1.300 0.009 0.009 0.000   750 0.009
QANEX7 29/01/2015 Call 1.350 0.440 0.440 0.000   900 0.440
QANEY7 29/01/2015 Put 1.350 0.010 0.010 0.000   750 0.010
QANER7 29/01/2015 Call 1.400 0.395 0.395 0.000   0 0.395
QANES7 29/01/2015 Put 1.400 0.015 0.015 0.000   100 0.015
QANF47 29/01/2015 Call 1.450 0.350 0.350 0.000   0 0.350
QANF57 29/01/2015 Put 1.450 0.020 0.020 0.000   0 0.020
QANFJ7 29/01/2015 Call 1.500 0.305 0.305 0.000   2,000 0.305
QANFK7 29/01/2015 Put 1.500 0.025 0.025 0.000   1,900 0.025
QANEV7 29/01/2015 Call 1.550 0.265 0.265 0.000   0 0.265
QANEW7 29/01/2015 Put 1.550 0.035 0.035 0.000   0 0.035
QANEP7 29/01/2015 Call 1.600 0.225 0.225 0.000   200 0.225
QANEQ7 29/01/2015 Put 1.600 0.045 0.045 0.000   240 0.045
QANFL7 29/01/2015 Call 1.650 0.185 0.185 0.000   0 0.185
QANFM7 29/01/2015 Put 1.650 0.055 0.055 0.000   1,500 0.055
QANFU7 29/01/2015 Call 1.700 0.155 0.155 0.000   0 0.155
QANFV7 29/01/2015 Put 1.700 0.075 0.075 0.000   150 0.075
QANFY7 29/01/2015 Call 1.750 0.125 0.125 0.000   0 0.125
QANFZ7 29/01/2015 Put 1.750 0.095 0.095 0.100 200 700 0.095
QANIK7 29/01/2015 Call 1.800 0.095 0.095 0.000   415 0.095
QANIL7 29/01/2015 Put 1.800 0.120 0.120 0.130 100 200 0.120
QANJ17 29/01/2015 Call 1.850 0.075 0.075 0.000   0 0.075
QANJ27 29/01/2015 Put 1.850 0.145 0.145 0.000   0 0.145
QANJ37 29/01/2015 Call 1.900 0.055 0.055 0.000   0 0.055
QANJ47 29/01/2015 Put 1.900 0.180 0.180 0.000   0 0.180
QANJP7 29/01/2015 Call 1.950 0.045 0.045 0.000   0 0.045
QANJQ7 29/01/2015 Put 1.950 0.215 0.215 0.000   0 0.215
QANLK7 29/01/2015 Call 2.000 0.035 0.035 0.000   0 0.035
QANLL7 29/01/2015 Put 2.000 0.250 0.250 0.000   0 0.250
QANFX7 29/01/2015 Call 2.010 0.030 0.030 0.000   0 0.030
QANFW7 29/01/2015 Put 2.010 0.255 0.255 0.000   90 0.255
QANMP7 29/01/2015 Call 2.100 0.020 0.020 0.000   0 0.020
QANMQ7 29/01/2015 Put 2.100 0.335 0.335 0.000   0 0.335
QANNM7 29/01/2015 Call 2.200 0.010 0.010 0.000   0 0.010
QANNN7 29/01/2015 Put 2.200 0.430 0.430 0.000   0 0.430
QANP57 29/01/2015 Call 2.300 0.006 0.006 0.000   0 0.006
QANP67 29/01/2015 Put 2.300 0.530 0.530 0.000   0 0.530
QANPV7 29/01/2015 Call 2.400 0.003 0.003 0.000   0 0.003
QANPW7 29/01/2015 Put 2.400 0.630 0.630 0.000   0 0.630
QANIF7 26/02/2015 Call 0.010 1.775 1.775 0.000   0 1.775
QANL47 26/02/2015 Call 0.950 0.830 0.830 0.000   0 0.830
QANL57 26/02/2015 Put 0.950 0.005 0.005 0.000   0 0.005
QANL27 26/02/2015 Call 1.000 0.785 0.785 0.000   0 0.785
QANL37 26/02/2015 Put 1.000 0.008 0.008 0.000   0 0.008
QANGZ7 26/02/2015 Call 1.050 0.740 0.740 0.000   0 0.740
QANI17 26/02/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANGR7 26/02/2015 Call 1.100 0.690 0.690 0.000   0 0.690
QANGS7 26/02/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANG77 26/02/2015 Call 1.150 0.645 0.645 0.000   0 0.645
QANG87 26/02/2015 Put 1.150 0.020 0.020 0.000   0 0.020
QANG97 26/02/2015 Call 1.200 0.595 0.595 0.000   0 0.595
QANGK7 26/02/2015 Put 1.200 0.020 0.020 0.000   0 0.020
QANI47 26/02/2015 Call 1.250 0.550 0.550 0.000   0 0.550
QANI57 26/02/2015 Put 1.250 0.025 0.025 0.000   0 0.025
QANGV7 26/02/2015 Call 1.300 0.500 0.500 0.000   0 0.500
QANGW7 26/02/2015 Put 1.300 0.025 0.025 0.000   0 0.025
QANG17 26/02/2015 Call 1.350 0.455 0.455 0.000   0 0.455
QANG27 26/02/2015 Put 1.350 0.025 0.025 0.000   0 0.025
QANGL7 26/02/2015 Call 1.400 0.405 0.405 0.000   0 0.405
QANGM7 26/02/2015 Put 1.400 0.030 0.030 0.000   0 0.030
QANI27 26/02/2015 Call 1.450 0.365 0.365 0.000   0 0.365
QANI37 26/02/2015 Put 1.450 0.035 0.035 0.000   0 0.035
QANGT7 26/02/2015 Call 1.500 0.320 0.320 0.000   0 0.320
QANGU7 26/02/2015 Put 1.500 0.040 0.040 0.000   0 0.040
QANG37 26/02/2015 Call 1.550 0.280 0.280 0.000   0 0.280
QANG47 26/02/2015 Put 1.550 0.050 0.050 0.000   0 0.050
QANGN7 26/02/2015 Call 1.600 0.240 0.240 0.000   0 0.240
QANGO7 26/02/2015 Put 1.600 0.065 0.065 0.000   0 0.065
QANGP7 26/02/2015 Call 1.650 0.205 0.205 0.000   0 0.205
QANGQ7 26/02/2015 Put 1.650 0.080 0.080 0.000   100 0.080
QANGX7 26/02/2015 Call 1.700 0.175 0.175 0.000   6,000 0.175
QANGY7 26/02/2015 Put 1.700 0.095 0.095 0.000   1,500 0.095
QANG57 26/02/2015 Call 1.750 0.150 0.150 0.000   0 0.150
QANG67 26/02/2015 Put 1.750 0.120 0.120 0.000   0 0.120
QANIM7 26/02/2015 Call 1.800 0.125 0.125 0.000   100 0.125
QANIN7 26/02/2015 Put 1.800 0.145 0.145 0.000   0 0.145
QANJ57 26/02/2015 Call 1.850 0.100 0.100 0.000   0 0.100
QANJ67 26/02/2015 Put 1.850 0.170 0.170 0.000   0 0.170
QANJ77 26/02/2015 Call 1.900 0.080 0.080 0.000   0 0.080
QANJ87 26/02/2015 Put 1.900 0.200 0.200 0.000   0 0.200
QANJR7 26/02/2015 Call 1.950 0.065 0.065 0.000   0 0.065
QANJS7 26/02/2015 Put 1.950 0.235 0.235 0.000   0 0.235
QANLM7 26/02/2015 Call 2.000 0.050 0.050 0.000   0 0.050
QANLN7 26/02/2015 Put 2.000 0.275 0.275 0.000   0 0.275
QANMR7 26/02/2015 Call 2.100 0.035 0.035 0.000   0 0.035
QANMS7 26/02/2015 Put 2.100 0.355 0.355 0.000   0 0.355
QANNO7 26/02/2015 Call 2.200 0.025 0.025 0.000   0 0.025
QANNP7 26/02/2015 Put 2.200 0.445 0.445 0.000   0 0.445
QANP77 26/02/2015 Call 2.300 0.015 0.015 0.000   0 0.015
QANP87 26/02/2015 Put 2.300 0.540 0.540 0.000   0 0.540
QANPX7 26/02/2015 Call 2.400 0.005 0.005 0.000   0 0.005
QANPY7 26/02/2015 Put 2.400 0.635 0.635 0.000   0 0.635
QANYQ9 26/03/2015 Call 0.010 1.775 1.775 0.000   3,650 1.775
QANR89 26/03/2015 Call 0.700 1.075 1.075 0.000   0 1.075
QANR99 26/03/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 1.030 1.030 0.000   0 1.030
QANYL9 26/03/2015 Put 0.750 0.001 0.001 0.000   0 0.001
QANKO9 26/03/2015 Call 0.800 0.980 0.980 0.000   0 0.980
QANKP9 26/03/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANYC9 26/03/2015 Call 0.850 0.930 0.930 0.000   0 0.930
QANYD9 26/03/2015 Put 0.850 0.004 0.004 0.000   0 0.004
QANGM9 26/03/2015 Call 0.900 0.880 0.880 0.000   0 0.880
QANGN9 26/03/2015 Put 0.900 0.006 0.006 0.000   0 0.006
QANYM9 26/03/2015 Call 0.950 0.835 0.835 0.000   0 0.835
QANYN9 26/03/2015 Put 0.950 0.008 0.008 0.000   0 0.008
QANFN9 26/03/2015 Call 1.000 0.785 0.785 0.000   0 0.785
QANFO9 26/03/2015 Put 1.000 0.010 0.010 0.000   100 0.010
QANYA9 26/03/2015 Call 1.050 0.735 0.735 0.000   0 0.735
QANYB9 26/03/2015 Put 1.050 0.015 0.015 0.000   0 0.015
QANE39 26/03/2015 Call 1.100 0.685 0.685 0.000   0 0.685
QANE49 26/03/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANYI9 26/03/2015 Call 1.150 0.640 0.640 0.000   0 0.640
QANYJ9 26/03/2015 Put 1.150 0.020 0.020 0.000   0 0.020
QANDO9 26/03/2015 Call 1.200 0.590 0.590 0.000   0 0.590
QANDP9 26/03/2015 Put 1.200 0.025 0.025 0.000   200 0.025
QANYG9 26/03/2015 Call 1.250 0.545 0.545 0.000   100 0.545
QANYH9 26/03/2015 Put 1.250 0.025 0.025 0.000   0 0.025
QANBJ9 26/03/2015 Call 1.300 0.500 0.500 0.000   1,108 0.500
QANBK9 26/03/2015 Put 1.300 0.030 0.030 0.000   355 0.030
QANYO9 26/03/2015 Call 1.350 0.455 0.455 0.000   300 0.455
QANYP9 26/03/2015 Put 1.350 0.035 0.035 0.000   50 0.035
QANYL8 26/03/2015 Call 1.400 0.410 0.410 0.000   0 0.410
QANYM8 26/03/2015 Put 1.400 0.040 0.040 0.000   290 0.040
QANYE9 26/03/2015 Call 1.450 0.365 0.365 0.000   1,100 0.365
QANYF9 26/03/2015 Put 1.450 0.045 0.045 0.000   150 0.045
QANYJ8 26/03/2015 Call 1.500 0.325 0.325 0.000   576 0.325
QANYK8 26/03/2015 Put 1.500 0.055 0.055 0.000   1,021 0.055
QANYT9 26/03/2015 Call 1.550 0.290 0.290 0.000   0 0.290
QANYU9 26/03/2015 Put 1.550 0.065 0.065 0.000   0 0.065
QANYT8 26/03/2015 Call 1.600 0.255 0.255 0.000   0 0.255
QANYU8 26/03/2015 Put 1.600 0.075 0.075 0.000   500 0.075
QANBL7 26/03/2015 Call 1.650 0.220 0.220 0.000   200 0.220
QANBM7 26/03/2015 Put 1.650 0.095 0.095 0.000   0 0.095
QANYH8 26/03/2015 Call 1.700 0.190 0.190 0.000   0 0.190
QANYI8 26/03/2015 Put 1.700 0.110 0.110 0.000   2,271 0.110
QANBY7 26/03/2015 Call 1.750 0.165 0.165 0.000   0 0.165
QANBZ7 26/03/2015 Put 1.750 0.135 0.135 0.000   40 0.135
QANYV8 26/03/2015 Call 1.800 0.140 0.140 0.000   0 0.140
QANYW8 26/03/2015 Put 1.800 0.160 0.160 0.000   2,370 0.160
QANJ97 26/03/2015 Call 1.850 0.115 0.115 0.000   15 0.115
QANJA7 26/03/2015 Put 1.850 0.185 0.185 0.000   1,750 0.185
QANYF8 26/03/2015 Call 1.900 0.100 0.100 0.000   1,000 0.100
QANYG8 26/03/2015 Put 1.900 0.215 0.215 0.000   0 0.215
QANJT7 26/03/2015 Call 1.950 0.080 0.080 0.000   0 0.080
QANJU7 26/03/2015 Put 1.950 0.250 0.250 0.000   0 0.250
QANYR8 26/03/2015 Call 2.000 0.065 0.065 0.000   0 0.065
QANYS8 26/03/2015 Put 2.000 0.285 0.285 0.000   0 0.285
QANFP7 26/03/2015 Call 2.010 0.065 0.065 0.000   0 0.065
QANFO7 26/03/2015 Put 2.010 0.290 0.290 0.000   1,110 0.290
QANMT7 26/03/2015 Call 2.100 0.045 0.045 0.000   0 0.045
QANMU7 26/03/2015 Put 2.100 0.360 0.360 0.000   0 0.360
QANNQ7 26/03/2015 Call 2.200 0.035 0.035 0.000   0 0.035
QANNR7 26/03/2015 Put 2.200 0.450 0.450 0.000   0 0.450
QANP97 26/03/2015 Call 2.300 0.025 0.025 0.000   0 0.025
QANPK7 26/03/2015 Put 2.300 0.540 0.540 0.000   0 0.540
QANPZ7 26/03/2015 Call 2.400 0.020 0.020 0.000   0 0.020
QANQ17 26/03/2015 Put 2.400 0.635 0.635 0.000   0 0.635
QANN67 26/03/2015 Call 2.410 0.020 0.020 0.000   0 0.020
QANN77 26/03/2015 Put 2.410 0.635 0.635 0.000   1,305 0.635
QANMK7 23/04/2015 Call 0.010 1.780 1.780 0.000   0 1.780
QANLO7 23/04/2015 Call 1.300 0.505 0.505 0.000   0 0.505
QANLP7 23/04/2015 Put 1.300 0.030 0.030 0.000   0 0.030
QANLQ7 23/04/2015 Call 1.350 0.460 0.460 0.000   0 0.460
QANLR7 23/04/2015 Put 1.350 0.035 0.035 0.000   0 0.035
QANLS7 23/04/2015 Call 1.400 0.420 0.420 0.000   0 0.420
QANLT7 23/04/2015 Put 1.400 0.040 0.040 0.000   0 0.040
QANLU7 23/04/2015 Call 1.450 0.380 0.380 0.000   0 0.380
QANLW7 23/04/2015 Put 1.450 0.045 0.045 0.000   0 0.045
QANLX7 23/04/2015 Call 1.500 0.345 0.345 0.000   0 0.345
QANLY7 23/04/2015 Put 1.500 0.055 0.055 0.000   0 0.055
QANLZ7 23/04/2015 Call 1.550 0.305 0.305 0.000   0 0.305
QANM17 23/04/2015 Put 1.550 0.070 0.070 0.000   0 0.070
QANM27 23/04/2015 Call 1.600 0.270 0.270 0.000   0 0.270
QANM37 23/04/2015 Put 1.600 0.085 0.085 0.000   0 0.085
QANM47 23/04/2015 Call 1.650 0.240 0.240 0.000   0 0.240
QANM57 23/04/2015 Put 1.650 0.100 0.100 0.000   0 0.100
QANM67 23/04/2015 Call 1.700 0.210 0.210 0.000   0 0.210
QANM77 23/04/2015 Put 1.700 0.120 0.120 0.000   0 0.120
QANM87 23/04/2015 Call 1.750 0.180 0.180 0.000   0 0.180
QANM97 23/04/2015 Put 1.750 0.140 0.140 0.000   0 0.140
QANMA7 23/04/2015 Call 1.800 0.155 0.155 0.000   0 0.155
QANMB7 23/04/2015 Put 1.800 0.165 0.165 0.000   0 0.165
QANMC7 23/04/2015 Call 1.850 0.130 0.130 0.000   0 0.130
QANMD7 23/04/2015 Put 1.850 0.195 0.195 0.000   0 0.195
QANME7 23/04/2015 Call 1.900 0.115 0.115 0.000   0 0.115
QANMF7 23/04/2015 Put 1.900 0.225 0.225 0.000   0 0.225
QANMG7 23/04/2015 Call 1.950 0.095 0.095 0.000   0 0.095
QANMH7 23/04/2015 Put 1.950 0.255 0.255 0.000   0 0.255
QANMI7 23/04/2015 Call 2.000 0.080 0.080 0.000   0 0.080
QANMJ7 23/04/2015 Put 2.000 0.290 0.290 0.000   0 0.290
QANMV7 23/04/2015 Call 2.100 0.055 0.055 0.000   0 0.055
QANMW7 23/04/2015 Put 2.100 0.365 0.365 0.000   0 0.365
QANNS7 23/04/2015 Call 2.200 0.040 0.040 0.000   0 0.040
QANNT7 23/04/2015 Put 2.200 0.450 0.450 0.000   0 0.450
QANPL7 23/04/2015 Call 2.300 0.030 0.030 0.000   0 0.030
QANPM7 23/04/2015 Put 2.300 0.540 0.540 0.000   0 0.540
QANQ27 23/04/2015 Call 2.400 0.025 0.025 0.000   0 0.025
QANQ37 23/04/2015 Put 2.400 0.635 0.635 0.000   0 0.635
QANE77 25/06/2015 Call 0.010 1.790 1.790 0.000   6,850 1.790
QANGO8 25/06/2015 Call 0.600 1.180 1.180 0.000   0 1.180
QANGP8 25/06/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANFU8 25/06/2015 Call 0.700 1.085 1.085 0.000   0 1.085
QANFV8 25/06/2015 Put 0.700 0.004 0.004 0.000   0 0.004
QANG18 25/06/2015 Call 0.800 0.985 0.985 0.000   0 0.985
QANG28 25/06/2015 Put 0.800 0.009 0.009 0.000   0 0.009
QANEJ7 25/06/2015 Call 0.850 0.940 0.940 0.000   0 0.940
QANEK7 25/06/2015 Put 0.850 0.010 0.010 0.000   0 0.010
QANFS8 25/06/2015 Call 0.900 0.890 0.890 0.000   0 0.890
QANFT8 25/06/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANEF7 25/06/2015 Call 0.950 0.840 0.840 0.000   0 0.840
QANEG7 25/06/2015 Put 0.950 0.020 0.020 0.000   0 0.020
QANG38 25/06/2015 Call 1.000 0.795 0.795 0.000   0 0.795
QANG48 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANDM7 25/06/2015 Call 1.050 0.750 0.750 0.000   0 0.750
QANDN7 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
QANG98 25/06/2015 Call 1.100 0.700 0.700 0.000   0 0.700
QANGK8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANDK7 25/06/2015 Call 1.150 0.655 0.655 0.000   400 0.655
QANDL7 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.030
QANFW8 25/06/2015 Call 1.200 0.610 0.610 0.000   0 0.610
QANFX8 25/06/2015 Put 1.200 0.030 0.030 0.000   0 0.030
QANDS7 25/06/2015 Call 1.250 0.570 0.570 0.000   0 0.570
QANDT7 25/06/2015 Put 1.250 0.035 0.035 0.000   1,000 0.035
QANG78 25/06/2015 Call 1.300 0.525 0.525 0.000   0 0.525
QANG88 25/06/2015 Put 1.300 0.040 0.040 0.000   690 0.040
QAND87 25/06/2015 Call 1.350 0.485 0.485 0.000   0 0.485
QAND97 25/06/2015 Put 1.350 0.045 0.045 0.000   100 0.045
QANFY8 25/06/2015 Call 1.400 0.445 0.445 0.000   100 0.445
QANFZ8 25/06/2015 Put 1.400 0.055 0.055 0.000   700 0.055
QANDQ7 25/06/2015 Call 1.450 0.405 0.405 0.000   180 0.405
QANDR7 25/06/2015 Put 1.450 0.065 0.065 0.000   200 0.065
QANG58 25/06/2015 Call 1.500 0.365 0.365 0.000   0 0.365
QANG68 25/06/2015 Put 1.500 0.075 0.075 0.000   100 0.075
QAND67 25/06/2015 Call 1.550 0.330 0.330 0.000   1,413 0.330
QAND77 25/06/2015 Put 1.550 0.090 0.090 0.000   300 0.090
QANIV8 25/06/2015 Call 1.600 0.300 0.300 0.000   1,500 0.300
QANIW8 25/06/2015 Put 1.600 0.110 0.110 0.000   300 0.110
QANDO7 25/06/2015 Call 1.650 0.270 0.270 0.000   20 0.270
QANDP7 25/06/2015 Put 1.650 0.125 0.125 0.000   1,200 0.125
QANKA8 25/06/2015 Call 1.700 0.240 0.240 0.000   0 0.240
QANKB8 25/06/2015 Put 1.700 0.145 0.145 0.000   6,455 0.145
QANI67 25/06/2015 Call 1.750 0.210 0.210 0.000   0 0.210
QANI77 25/06/2015 Put 1.750 0.170 0.170 0.000   0 0.170
QANMU8 25/06/2015 Call 1.800 0.190 0.190 0.000   0 0.190
QANMV8 25/06/2015 Put 1.800 0.195 0.195 0.000   450 0.195
QANJB7 25/06/2015 Call 1.850 0.165 0.165 0.000   0 0.165
QANJC7 25/06/2015 Put 1.850 0.220 0.220 0.000   455 0.220
QANRL8 25/06/2015 Call 1.900 0.145 0.145 0.000   0 0.145
QANRM8 25/06/2015 Put 1.900 0.250 0.250 0.000   0 0.250
QANJV7 25/06/2015 Call 1.950 0.125 0.125 0.000   0 0.125
QANJW7 25/06/2015 Put 1.950 0.285 0.285 0.000   0 0.285
QANTM8 25/06/2015 Call 2.000 0.110 0.110 0.000   0 0.110
QANTN8 25/06/2015 Put 2.000 0.315 0.315 0.000   0 0.315
QANMX7 25/06/2015 Call 2.100 0.080 0.080 0.000   0 0.080
QANMY7 25/06/2015 Put 2.100 0.390 0.390 0.000   0 0.390
QANWM8 25/06/2015 Call 2.200 0.060 0.060 0.000   0 0.060
QANWN8 25/06/2015 Put 2.200 0.470 0.470 0.000   0 0.470
QANJX7 25/06/2015 Call 2.210 0.055 0.055 0.000   70 0.055
QANJY7 25/06/2015 Put 2.210 0.470 0.470 0.000   120 0.470
QANPN7 25/06/2015 Call 2.300 0.040 0.040 0.000   0 0.040
QANPO7 25/06/2015 Put 2.300 0.555 0.555 0.000   0 0.555
QANYX8 25/06/2015 Call 2.400 0.030 0.030 0.000   0 0.030
QANYZ8 25/06/2015 Put 2.400 0.645 0.645 0.000   0 0.645
QANK17 25/06/2015 Call 2.410 0.030 0.030 0.000   0 0.030
QANJZ7 25/06/2015 Put 2.410 0.635 0.635 0.000   1,900 0.635
QANKY7 24/09/2015 Call 0.010 1.800 1.800 0.000   0 1.800
QANTQ9 24/09/2015 Call 0.600 1.185 1.185 0.000   0 1.185
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 1.085 1.085 0.000   0 1.085
QANRG9 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANPP9 24/09/2015 Call 0.800 0.990 0.990 0.000   0 0.990
QANPQ9 24/09/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANPL9 24/09/2015 Call 0.900 0.890 0.890 0.000   0 0.890
QANPM9 24/09/2015 Put 0.900 0.005 0.005 0.000   0 0.005
QANL67 24/09/2015 Call 0.950 0.845 0.845 0.000   0 0.845
QANL77 24/09/2015 Put 0.950 0.007 0.007 0.000   0 0.007
QANP79 24/09/2015 Call 1.000 0.795 0.795 0.000   0 0.795
QANP89 24/09/2015 Put 1.000 0.010 0.010 0.000   0 0.010
QANKZ7 24/09/2015 Call 1.050 0.750 0.750 0.000   0 0.750
QANL17 24/09/2015 Put 1.050 0.015 0.015 0.000   0 0.015
QANNR9 24/09/2015 Call 1.100 0.705 0.705 0.000   0 0.705
QANNS9 24/09/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANK87 24/09/2015 Call 1.150 0.660 0.660 0.000   0 0.660
QANK97 24/09/2015 Put 1.150 0.025 0.025 0.000   0 0.025
QANP29 24/09/2015 Call 1.200 0.620 0.620 0.000   0 0.620
QANP39 24/09/2015 Put 1.200 0.030 0.030 0.000   0 0.030
QANK67 24/09/2015 Call 1.250 0.580 0.580 0.000   0 0.580
QANK77 24/09/2015 Put 1.250 0.035 0.035 0.000   0 0.035
QANNP9 24/09/2015 Call 1.300 0.540 0.540 0.000   0 0.540
QANNQ9 24/09/2015 Put 1.300 0.045 0.045 0.000   0 0.045
QANKA7 24/09/2015 Call 1.350 0.500 0.500 0.000   0 0.500
QANKB7 24/09/2015 Put 1.350 0.055 0.055 0.000   0 0.055
QANNZ9 24/09/2015 Call 1.400 0.460 0.460 0.000   0 0.460
QANP19 24/09/2015 Put 1.400 0.070 0.070 0.000   0 0.070
QANK27 24/09/2015 Call 1.450 0.425 0.425 0.000   0 0.425
QANK37 24/09/2015 Put 1.450 0.080 0.080 0.000   0 0.080
QANNL9 24/09/2015 Call 1.500 0.390 0.390 0.000   0 0.390
QANNM9 24/09/2015 Put 1.500 0.095 0.095 0.000   0 0.095
QANKC7 24/09/2015 Call 1.550 0.360 0.360 0.000   0 0.360
QANKD7 24/09/2015 Put 1.550 0.115 0.115 0.000   0 0.115
QANNV9 24/09/2015 Call 1.600 0.330 0.330 0.000   0 0.330
QANNW9 24/09/2015 Put 1.600 0.130 0.130 0.000   0 0.130
QANK47 24/09/2015 Call 1.650 0.300 0.300 0.000   100 0.300
QANK57 24/09/2015 Put 1.650 0.150 0.150 0.000   0 0.150
QANNT9 24/09/2015 Call 1.700 0.270 0.270 0.000   100 0.270
QANNU9 24/09/2015 Put 1.700 0.175 0.175 0.000   0 0.175
QANKE7 24/09/2015 Call 1.750 0.245 0.245 0.000   100 0.245
QANKF7 24/09/2015 Put 1.750 0.195 0.195 0.000   0 0.195
QANNX9 24/09/2015 Call 1.800 0.220 0.220 0.000   0 0.220
QANNY9 24/09/2015 Put 1.800 0.220 0.220 0.000   0 0.220
QANLA7 24/09/2015 Call 1.850 0.200 0.200 0.000   0 0.200
QANLB7 24/09/2015 Put 1.850 0.250 0.250 0.000   0 0.250
QANNN9 24/09/2015 Call 1.900 0.180 0.180 0.000   0 0.180
QANNO9 24/09/2015 Put 1.900 0.280 0.280 0.000   0 0.280
QANLE7 24/09/2015 Call 1.950 0.160 0.160 0.000   0 0.160
QANLF7 24/09/2015 Put 1.950 0.310 0.310 0.000   0 0.310
QANJD7 24/09/2015 Call 2.000 0.145 0.145 0.000   0 0.145
QANJE7 24/09/2015 Put 2.000 0.345 0.345 0.000   0 0.345
QANMZ7 24/09/2015 Call 2.100 0.115 0.115 0.000   0 0.115
QANN17 24/09/2015 Put 2.100 0.415 0.415 0.000   0 0.415
QANNU7 24/09/2015 Call 2.200 0.090 0.090 0.000   0 0.090
QANNV7 24/09/2015 Put 2.200 0.490 0.490 0.000   0 0.490
QANPP7 24/09/2015 Call 2.300 0.070 0.070 0.000   0 0.070
QANPQ7 24/09/2015 Put 2.300 0.570 0.570 0.000   0 0.570
QANQ47 24/09/2015 Call 2.400 0.055 0.055 0.000   0 0.055
QANQ57 24/09/2015 Put 2.400 0.660 0.660 0.000   0 0.660
QANEL7 17/12/2015 Call 0.800 0.995 0.995 0.000   0 0.995
QANEM7 17/12/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANGO9 17/12/2015 Call 0.900 0.895 0.895 0.000   0 0.895
QANGP9 17/12/2015 Put 0.900 0.008 0.008 0.000   0 0.008
QANFP9 17/12/2015 Call 1.000 0.800 0.800 0.000   200 0.800
QANFQ9 17/12/2015 Put 1.000 0.015 0.015 0.000   250 0.015
QANDU7 17/12/2015 Call 1.100 0.710 0.710 0.000   0 0.710
QANDV7 17/12/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANE37 17/12/2015 Call 1.200 0.630 0.630 0.000   1,749 0.630
QANE47 17/12/2015 Put 1.200 0.040 0.040 0.000   0 0.040
QANS68 17/12/2015 Call 1.300 0.550 0.550 0.000   0 0.550
QANS78 17/12/2015 Put 1.300 0.060 0.060 0.000   7 0.060
QANE17 17/12/2015 Call 1.400 0.480 0.480 0.000   0 0.480
QANE27 17/12/2015 Put 1.400 0.085 0.085 0.000   0 0.085
QANDW7 17/12/2015 Call 1.500 0.415 0.415 0.000   1,000 0.415
QANDX7 17/12/2015 Put 1.500 0.115 0.115 0.000   0 0.115
QANE57 17/12/2015 Call 1.600 0.355 0.355 0.000   0 0.355
QANE67 17/12/2015 Put 1.600 0.155 0.155 0.000   100 0.155
QANDY7 17/12/2015 Call 1.700 0.300 0.300 0.000   0 0.300
QANDZ7 17/12/2015 Put 1.700 0.195 0.195 0.000   0 0.195
QANI87 17/12/2015 Call 1.800 0.255 0.255 0.000   0 0.255
QANI97 17/12/2015 Put 1.800 0.250 0.250 0.000   0 0.250
QANIO7 17/12/2015 Call 1.900 0.210 0.210 0.000   0 0.210
QANIP7 17/12/2015 Put 1.900 0.305 0.305 0.000   0 0.305
QANJF7 17/12/2015 Call 2.000 0.175 0.175 0.000   0 0.175
QANJG7 17/12/2015 Put 2.000 0.370 0.370 0.000   0 0.370
QANFT7 17/12/2015 Call 2.010 0.170 0.170 0.000   0 0.170
QANFS7 17/12/2015 Put 2.010 0.365 0.365 0.000   0 0.365
QANN27 17/12/2015 Call 2.200 0.120 0.120 0.000   0 0.120
QANN37 17/12/2015 Put 2.200 0.510 0.510 0.000   0 0.510
QANNW7 17/12/2015 Call 2.400 0.080 0.080 0.000   30 0.080
QANNX7 17/12/2015 Put 2.400 0.675 0.675 0.000   0 0.675
QANL87 23/03/2016 Call 0.900 0.905 0.905 0.000   0 0.905
QANL97 23/03/2016 Put 0.900 0.015 0.015 0.000   0 0.015
QANKI7 23/03/2016 Call 1.000 0.815 0.815 0.000   0 0.815
QANKJ7 23/03/2016 Put 1.000 0.025 0.025 0.000   0 0.025
QANKQ7 23/03/2016 Call 1.100 0.730 0.730 0.000   0 0.730
QANKR7 23/03/2016 Put 1.100 0.040 0.040 0.000   0 0.040
QANKK7 23/03/2016 Call 1.200 0.650 0.650 0.000   0 0.650
QANKL7 23/03/2016 Put 1.200 0.055 0.055 0.000   0 0.055
QANKM7 23/03/2016 Call 1.300 0.575 0.575 0.000   0 0.575
QANKN7 23/03/2016 Put 1.300 0.080 0.080 0.000   0 0.080
QANKG7 23/03/2016 Call 1.400 0.505 0.505 0.000   0 0.505
QANKH7 23/03/2016 Put 1.400 0.110 0.110 0.000   0 0.110
QANKO7 23/03/2016 Call 1.500 0.445 0.445 0.000   0 0.445
QANKP7 23/03/2016 Put 1.500 0.145 0.145 0.000   0 0.145
QANKW7 23/03/2016 Call 1.600 0.385 0.385 0.000   0 0.385
QANKX7 23/03/2016 Put 1.600 0.185 0.185 0.000   0 0.185
QANKS7 23/03/2016 Call 1.700 0.335 0.335 0.000   0 0.335
QANKT7 23/03/2016 Put 1.700 0.235 0.235 0.250 56 56 0.235
QANKU7 23/03/2016 Call 1.800 0.290 0.290 0.000   0 0.290
QANKV7 23/03/2016 Put 1.800 0.285 0.285 0.000   0 0.285
QANLC7 23/03/2016 Call 1.900 0.250 0.250 0.000   0 0.250
QANLD7 23/03/2016 Put 1.900 0.340 0.340 0.000   0 0.340
QANLG7 23/03/2016 Call 2.000 0.210 0.210 0.000   0 0.210
QANLH7 23/03/2016 Put 2.000 0.400 0.400 0.000   0 0.400
QANN47 23/03/2016 Call 2.200 0.150 0.150 0.000   0 0.150
QANN57 23/03/2016 Put 2.200 0.535 0.535 0.000   0 0.535
QANNY7 23/03/2016 Call 2.400 0.110 0.110 0.000   0 0.110
QANNZ7 23/03/2016 Put 2.400 0.695 0.695 0.000   0 0.695
QANJH9 23/06/2016 Call 1.100 0.790 0.790 0.000   60 0.790
QANJI9 23/06/2016 Put 1.100 0.070 0.070 0.000   600 0.070
QANJ99 23/06/2016 Call 1.500 0.550 0.550 0.000   160 0.550
QANJA9 23/06/2016 Put 1.500 0.220 0.220 0.000   0 0.220
QANV49 22/12/2016 Call 1.000 0.850 0.850 0.000   88 0.850
QANV59 22/12/2016 Put 1.000 0.075 0.075 0.000   0 0.075
QANVE9 22/12/2016 Call 1.100 0.775 0.775 0.000   50 0.775
QANVF9 22/12/2016 Put 1.100 0.100 0.100 0.000   0 0.100
QANV69 22/12/2016 Call 1.200 0.705 0.705 0.000   80 0.705
QANV79 22/12/2016 Put 1.200 0.135 0.135 0.000   0 0.135
QANVA9 22/12/2016 Call 1.400 0.580 0.580 0.000   160 0.580
QANVB9 22/12/2016 Put 1.400 0.215 0.215 0.000   0 0.215
QANVK9 22/12/2016 Call 1.500 0.525 0.525 0.000   260 0.525
QANVL9 22/12/2016 Put 1.500 0.260 0.260 0.000   0 0.260

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.