Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QAN 2.860 Down -0.030 2.850 2.860 2.910 2.930 2.840 15,836,433 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QANYQ9 26/03/2015 Call 0.010 2.855 2.855 0.000   2,650 2.885
QANR89 26/03/2015 Call 0.700 2.160 2.160 0.000   0 2.190
QANR99 26/03/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANYK9 26/03/2015 Call 0.750 2.110 2.110 0.000   0 2.140
QANYL9 26/03/2015 Put 0.750 0.000 0.000 0.000   0 0.000
QANKO9 26/03/2015 Call 0.800 2.060 2.060 0.000   0 2.090
QANKP9 26/03/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANYC9 26/03/2015 Call 0.850 2.015 2.015 0.000   0 2.045
QANYD9 26/03/2015 Put 0.850 0.000 0.000 0.000   0 0.000
QANGM9 26/03/2015 Call 0.900 1.965 1.965 0.000   0 1.995
QANGN9 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.000
QANYM9 26/03/2015 Call 0.950 1.915 1.915 0.000   0 1.945
QANYN9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANFN9 26/03/2015 Call 1.000 1.865 1.865 0.000   0 1.895
QANFO9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANYA9 26/03/2015 Call 1.050 1.815 1.815 0.000   0 1.845
QANYB9 26/03/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANE39 26/03/2015 Call 1.100 1.765 1.765 0.000   0 1.795
QANE49 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.000
QANYI9 26/03/2015 Call 1.150 1.715 1.715 0.000   0 1.745
QANYJ9 26/03/2015 Put 1.150 0.000 0.000 0.000   0 0.000
QANDO9 26/03/2015 Call 1.200 1.665 1.665 0.000   0 1.695
QANDP9 26/03/2015 Put 1.200 0.000 0.000 0.000   200 0.000
QANYG9 26/03/2015 Call 1.250 1.615 1.615 0.000   100 1.645
QANYH9 26/03/2015 Put 1.250 0.000 0.000 0.000   0 0.000
QANBJ9 26/03/2015 Call 1.300 1.565 1.565 0.000   1,108 1.595
QANBK9 26/03/2015 Put 1.300 0.000 0.000 0.000   355 0.000
QANYO9 26/03/2015 Call 1.350 1.515 1.515 0.000   260 1.545
QANYP9 26/03/2015 Put 1.350 0.000 0.000 0.000   50 0.000
QANYL8 26/03/2015 Call 1.400 1.470 1.470 0.000   0 1.495
QANYM8 26/03/2015 Put 1.400 0.000 0.000 0.000   290 0.000
QANYE9 26/03/2015 Call 1.450 1.420 1.420 0.000   1,100 1.445
QANYF9 26/03/2015 Put 1.450 0.000 0.000 0.000   150 0.000
QANYJ8 26/03/2015 Call 1.500 1.370 1.370 0.000   500 1.395
QANYK8 26/03/2015 Put 1.500 0.000 0.000 0.000   1,021 0.000
QANYT9 26/03/2015 Call 1.550 1.320 1.320 0.000   0 1.345
QANYU9 26/03/2015 Put 1.550 0.000 0.000 0.000   0 0.000
QANYT8 26/03/2015 Call 1.600 1.270 1.270 0.000   0 1.300
QANYU8 26/03/2015 Put 1.600 0.000 0.000 0.000   380 0.000
QANBL7 26/03/2015 Call 1.650 1.220 1.220 0.000   200 1.250
QANBM7 26/03/2015 Put 1.650 0.000 0.000 0.000   200 0.000
QANYH8 26/03/2015 Call 1.700 1.170 1.170 0.000   0 1.200
QANYI8 26/03/2015 Put 1.700 0.000 0.000 0.000   911 0.000
QANBY7 26/03/2015 Call 1.750 1.120 1.120 0.000   0 1.150
QANBZ7 26/03/2015 Put 1.750 0.000 0.000 0.000   40 0.000
QANYV8 26/03/2015 Call 1.800 1.070 1.070 0.000   0 1.100
QANYW8 26/03/2015 Put 1.800 0.000 0.000 0.000   525 0.000
QANJ97 26/03/2015 Call 1.850 1.020 1.020 0.000   15 1.050
QANJA7 26/03/2015 Put 1.850 0.001 0.001 0.000   1,035 0.000
QANYF8 26/03/2015 Call 1.900 0.970 0.970 0.000   1,000 1.000
QANYG8 26/03/2015 Put 1.900 0.001 0.001 0.000   390 0.001
QANJT7 26/03/2015 Call 1.950 0.920 0.920 0.000   500 0.950
QANJU7 26/03/2015 Put 1.950 0.001 0.001 0.000   595 0.001
QANYR8 26/03/2015 Call 2.000 0.870 0.870 0.000   15 0.900
QANYS8 26/03/2015 Put 2.000 0.002 0.002 0.000   2,430 0.002
QANFP7 26/03/2015 Call 2.010 0.860 0.860 0.000   0 0.890
QANFO7 26/03/2015 Put 2.010 0.002 0.002 0.000   1,110 0.002
QANMT7 26/03/2015 Call 2.100 0.775 0.775 0.000   0 0.800
QANMU7 26/03/2015 Put 2.100 0.003 0.003 0.000   2,460 0.003
QANNQ7 26/03/2015 Call 2.200 0.675 0.675 0.000   0 0.705
QANNR7 26/03/2015 Put 2.200 0.006 0.006 0.000   1,359 0.006
QANP97 26/03/2015 Call 2.300 0.585 0.585 0.000   200 0.610
QANPK7 26/03/2015 Put 2.300 0.010 0.010 0.000   1,026 0.010
QANPZ7 26/03/2015 Call 2.400 0.490 0.490 0.000   260 0.515
QANQ17 26/03/2015 Put 2.400 0.015 0.015 0.000   3,604 0.020
QANN67 26/03/2015 Call 2.410 0.480 0.480 0.000   0 0.505
QANN77 26/03/2015 Put 2.410 0.020 0.020 0.000   1,935 0.020
QANR87 26/03/2015 Call 2.500 0.400 0.400 0.000   380 0.425
QANR97 26/03/2015 Put 2.500 0.025 0.025 0.000   9,185 0.030
QANS67 26/03/2015 Call 2.600 0.315 0.315 0.000   190 0.340
QANS77 26/03/2015 Put 2.600 0.045 0.045 0.000   960 0.045
QANS87 26/03/2015 Call 2.700 0.240 0.240 0.000   1,538 0.260
QANS97 26/03/2015 Put 2.700 0.070 0.070 0.060 1,380 10,903 0.070
QANTD7 26/03/2015 Call 2.800 0.175 0.175 0.000   5,758 0.190
QANTE7 26/03/2015 Put 2.800 0.105 0.105 0.000   2,523 0.100
QANUE7 26/03/2015 Call 2.900 0.120 0.120 0.120 100 540 0.135
QANUF7 26/03/2015 Put 2.900 0.150 0.150 0.000   590 0.145
QANUC7 26/03/2015 Call 3.000 0.080 0.080 0.000   11,200 0.090
QANUD7 26/03/2015 Put 3.000 0.210 0.210 0.000   1,730 0.200
QANT27 26/03/2015 Call 3.010 0.075 0.075 0.000   0 0.085
QANT17 26/03/2015 Put 3.010 0.220 0.220 0.000   3,150 0.205
QANUA7 26/03/2015 Call 3.100 0.055 0.055 0.000   2,128 0.060
QANUB7 26/03/2015 Put 3.100 0.285 0.285 0.000   0 0.270
QANWL7 26/03/2015 Call 3.200 0.035 0.035 0.000   600 0.040
QANWM7 26/03/2015 Put 3.200 0.370 0.370 0.000   0 0.350
QANX47 26/03/2015 Call 3.300 0.025 0.025 0.000   90 0.030
QANX57 26/03/2015 Put 3.300 0.455 0.455 0.000   0 0.435
QANYQ7 26/03/2015 Call 3.400 0.020 0.020 0.000   0 0.025
QANYR7 26/03/2015 Put 3.400 0.550 0.550 0.000   0 0.525
QANZC7 26/03/2015 Call 3.500 0.015 0.015 0.000   0 0.020
QANZD7 26/03/2015 Put 3.500 0.645 0.645 0.000   0 0.620
QANZQ7 26/03/2015 Call 3.600 0.015 0.015 0.000   0 0.025
QANZR7 26/03/2015 Put 3.600 0.745 0.745 0.000   0 0.720
QANMK7 23/04/2015 Call 0.010 2.860 2.860 0.000   0 2.890
QANLO7 23/04/2015 Call 1.300 1.565 1.565 0.000   0 1.595
QANLP7 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.001
QANLQ7 23/04/2015 Call 1.350 1.515 1.515 0.000   0 1.545
QANLR7 23/04/2015 Put 1.350 0.001 0.001 0.000   0 0.001
QANLS7 23/04/2015 Call 1.400 1.465 1.465 0.000   0 1.495
QANLT7 23/04/2015 Put 1.400 0.001 0.001 0.000   0 0.001
QANLU7 23/04/2015 Call 1.450 1.415 1.415 0.000   0 1.445
QANLW7 23/04/2015 Put 1.450 0.002 0.002 0.000   0 0.002
QANLX7 23/04/2015 Call 1.500 1.365 1.365 0.000   0 1.395
QANLY7 23/04/2015 Put 1.500 0.002 0.002 0.000   0 0.002
QANLZ7 23/04/2015 Call 1.550 1.320 1.320 0.000   0 1.350
QANM17 23/04/2015 Put 1.550 0.003 0.003 0.000   0 0.003
QANM27 23/04/2015 Call 1.600 1.270 1.270 0.000   0 1.300
QANM37 23/04/2015 Put 1.600 0.004 0.004 0.000   0 0.004
QANM47 23/04/2015 Call 1.650 1.220 1.220 0.000   0 1.250
QANM57 23/04/2015 Put 1.650 0.005 0.005 0.000   0 0.005
QANM67 23/04/2015 Call 1.700 1.170 1.170 0.000   0 1.205
QANM77 23/04/2015 Put 1.700 0.007 0.007 0.000   0 0.007
QANM87 23/04/2015 Call 1.750 1.120 1.120 0.000   0 1.155
QANM97 23/04/2015 Put 1.750 0.009 0.009 0.000   0 0.009
QANMA7 23/04/2015 Call 1.800 1.070 1.070 0.000   0 1.105
QANMB7 23/04/2015 Put 1.800 0.010 0.010 0.000   0 0.010
QANMC7 23/04/2015 Call 1.850 1.020 1.020 0.000   0 1.055
QANMD7 23/04/2015 Put 1.850 0.015 0.015 0.000   0 0.015
QANME7 23/04/2015 Call 1.900 0.975 0.975 0.000   0 1.005
QANMF7 23/04/2015 Put 1.900 0.015 0.015 0.000   0 0.015
QANMG7 23/04/2015 Call 1.950 0.925 0.925 0.000   0 0.955
QANMH7 23/04/2015 Put 1.950 0.020 0.020 0.000   0 0.015
QANMI7 23/04/2015 Call 2.000 0.875 0.875 0.000   0 0.905
QANMJ7 23/04/2015 Put 2.000 0.020 0.020 0.000   0 0.020
QANMV7 23/04/2015 Call 2.100 0.785 0.785 0.000   0 0.810
QANMW7 23/04/2015 Put 2.100 0.025 0.025 0.000   0 0.020
QANNS7 23/04/2015 Call 2.200 0.690 0.690 0.000   0 0.715
QANNT7 23/04/2015 Put 2.200 0.030 0.030 0.000   100 0.025
QANPL7 23/04/2015 Call 2.300 0.600 0.600 0.000   20 0.620
QANPM7 23/04/2015 Put 2.300 0.035 0.035 0.000   161 0.035
QANQ27 23/04/2015 Call 2.400 0.515 0.515 0.000   200 0.535
QANQ37 23/04/2015 Put 2.400 0.045 0.045 0.000   50 0.045
QANRF7 23/04/2015 Call 2.500 0.430 0.430 0.000   0 0.450
QANRG7 23/04/2015 Put 2.500 0.060 0.060 0.000   0 0.055
QANSA7 23/04/2015 Call 2.600 0.355 0.355 0.000   0 0.375
QANSH7 23/04/2015 Put 2.600 0.085 0.085 0.000   600 0.075
QANSI7 23/04/2015 Call 2.700 0.285 0.285 0.000   110 0.305
QANSJ7 23/04/2015 Put 2.700 0.110 0.110 0.000   200 0.105
QANTF7 23/04/2015 Call 2.800 0.220 0.220 0.000   108 0.240
QANTG7 23/04/2015 Put 2.800 0.150 0.150 0.000   0 0.140
QANUK7 23/04/2015 Call 2.900 0.170 0.170 0.000   0 0.190
QANUL7 23/04/2015 Put 2.900 0.195 0.195 0.000   0 0.185
QANUG7 23/04/2015 Call 3.000 0.125 0.125 0.000   1,000 0.145
QANUH7 23/04/2015 Put 3.000 0.255 0.255 0.000   50 0.240
QANUI7 23/04/2015 Call 3.100 0.090 0.090 0.000   165 0.105
QANUJ7 23/04/2015 Put 3.100 0.320 0.320 0.000   0 0.305
QANWN7 23/04/2015 Call 3.200 0.065 0.065 0.000   0 0.075
QANWO7 23/04/2015 Put 3.200 0.395 0.395 0.000   0 0.375
QANX67 23/04/2015 Call 3.300 0.045 0.045 0.000   0 0.055
QANX77 23/04/2015 Put 3.300 0.475 0.475 0.000   0 0.455
QANYS7 23/04/2015 Call 3.400 0.035 0.035 0.000   0 0.040
QANYT7 23/04/2015 Put 3.400 0.565 0.565 0.000   0 0.540
QANZE7 23/04/2015 Call 3.500 0.025 0.025 0.000   0 0.030
QANZF7 23/04/2015 Put 3.500 0.655 0.655 0.000   0 0.630
QANZS7 23/04/2015 Call 3.600 0.025 0.025 0.000   0 0.030
QANZT7 23/04/2015 Put 3.600 0.750 0.750 0.000   0 0.720
QANR17 28/05/2015 Call 0.010 2.865 2.865 0.000   0 2.895
QANQO7 28/05/2015 Call 1.450 1.420 1.420 0.000   0 1.450
QANQP7 28/05/2015 Put 1.450 0.009 0.009 0.000   0 0.009
QANQK7 28/05/2015 Call 1.500 1.370 1.370 0.000   0 1.400
QANQL7 28/05/2015 Put 1.500 0.010 0.010 0.000   0 0.010
QANQG7 28/05/2015 Call 1.550 1.325 1.325 0.000   0 1.350
QANQH7 28/05/2015 Put 1.550 0.015 0.015 0.000   0 0.015
QANQA7 28/05/2015 Call 1.600 1.275 1.275 0.000   0 1.305
QANQB7 28/05/2015 Put 1.600 0.015 0.015 0.000   0 0.015
QANQQ7 28/05/2015 Call 1.650 1.225 1.225 0.000   0 1.255
QANQR7 28/05/2015 Put 1.650 0.020 0.020 0.000   0 0.020
QANQU7 28/05/2015 Call 1.700 1.175 1.175 0.000   0 1.210
QANQV7 28/05/2015 Put 1.700 0.020 0.020 0.000   0 0.020
QANQE7 28/05/2015 Call 1.750 1.125 1.125 0.000   0 1.160
QANQF7 28/05/2015 Put 1.750 0.020 0.020 0.000   0 0.025
QANQC7 28/05/2015 Call 1.800 1.080 1.080 0.000   0 1.110
QANQD7 28/05/2015 Put 1.800 0.025 0.025 0.000   0 0.025
QANQM7 28/05/2015 Call 1.850 1.030 1.030 0.000   0 1.065
QANQN7 28/05/2015 Put 1.850 0.025 0.025 0.000   100 0.025
QANQY7 28/05/2015 Call 1.900 0.985 0.985 0.000   0 1.015
QANQZ7 28/05/2015 Put 1.900 0.025 0.025 0.000   0 0.025
QANQI7 28/05/2015 Call 1.950 0.935 0.935 0.000   0 0.965
QANQJ7 28/05/2015 Put 1.950 0.030 0.030 0.000   0 0.030
QANQ87 28/05/2015 Call 2.000 0.890 0.890 0.000   0 0.920
QANQ97 28/05/2015 Put 2.000 0.030 0.030 0.000   0 0.030
QANQS7 28/05/2015 Call 2.100 0.800 0.800 0.000   0 0.825
QANQT7 28/05/2015 Put 2.100 0.035 0.035 0.000   0 0.035
QANQ67 28/05/2015 Call 2.200 0.710 0.710 0.000   0 0.735
QANQ77 28/05/2015 Put 2.200 0.040 0.040 0.000   0 0.040
QANQW7 28/05/2015 Call 2.300 0.625 0.625 0.000   0 0.650
QANQX7 28/05/2015 Put 2.300 0.055 0.055 0.000   0 0.050
QANRH7 28/05/2015 Call 2.400 0.545 0.545 0.000   0 0.570
QANRI7 28/05/2015 Put 2.400 0.070 0.070 0.000   0 0.065
QANRJ7 28/05/2015 Call 2.500 0.465 0.465 0.000   0 0.490
QANRK7 28/05/2015 Put 2.500 0.090 0.090 0.000   150 0.090
QANSK7 28/05/2015 Call 2.600 0.395 0.395 0.000   0 0.420
QANSL7 28/05/2015 Put 2.600 0.120 0.120 0.000   0 0.115
QANSM7 28/05/2015 Call 2.700 0.330 0.330 0.000   0 0.355
QANSN7 28/05/2015 Put 2.700 0.155 0.155 0.000   0 0.150
QANTH7 28/05/2015 Call 2.800 0.275 0.275 0.000   0 0.295
QANTI7 28/05/2015 Put 2.800 0.195 0.195 0.000   0 0.190
QANUO7 28/05/2015 Call 2.900 0.220 0.220 0.000   250 0.240
QANUP7 28/05/2015 Put 2.900 0.245 0.245 0.000   0 0.235
QANUM7 28/05/2015 Call 3.000 0.180 0.180 0.000   2,400 0.195
QANUN7 28/05/2015 Put 3.000 0.300 0.300 0.000   0 0.290
QANUQ7 28/05/2015 Call 3.100 0.140 0.140 0.000   0 0.160
QANUR7 28/05/2015 Put 3.100 0.365 0.365 0.000   0 0.355
QANWP7 28/05/2015 Call 3.200 0.110 0.110 0.000   0 0.125
QANWQ7 28/05/2015 Put 3.200 0.435 0.435 0.000   0 0.420
QANX87 28/05/2015 Call 3.300 0.085 0.085 0.000   40 0.100
QANX97 28/05/2015 Put 3.300 0.510 0.510 0.000   0 0.495
QANYU7 28/05/2015 Call 3.400 0.065 0.065 0.000   0 0.075
QANYV7 28/05/2015 Put 3.400 0.590 0.590 0.000   0 0.575
QANZG7 28/05/2015 Call 3.500 0.050 0.050 0.000   0 0.060
QANZH7 28/05/2015 Put 3.500 0.675 0.675 0.000   0 0.655
QANZU7 28/05/2015 Call 3.600 0.035 0.035 0.000   0 0.045
QANZV7 28/05/2015 Put 3.600 0.770 0.770 0.000   0 0.745
QANE77 25/06/2015 Call 0.010 2.870 2.870 0.000   2,150 2.900
QANGO8 25/06/2015 Call 0.600 2.265 2.265 0.000   0 2.300
QANGP8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANFU8 25/06/2015 Call 0.700 2.170 2.170 0.000   0 2.205
QANFV8 25/06/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANG18 25/06/2015 Call 0.800 2.070 2.070 0.000   0 2.110
QANG28 25/06/2015 Put 0.800 0.000 0.000 0.000   0 0.000
QANEJ7 25/06/2015 Call 0.850 2.025 2.025 0.000   0 2.060
QANEK7 25/06/2015 Put 0.850 0.001 0.001 0.000   0 0.001
QANFS8 25/06/2015 Call 0.900 1.975 1.975 0.000   0 2.010
QANFT8 25/06/2015 Put 0.900 0.001 0.001 0.000   0 0.001
QANEF7 25/06/2015 Call 0.950 1.925 1.925 0.000   0 1.960
QANEG7 25/06/2015 Put 0.950 0.001 0.001 0.000   0 0.001
QANG38 25/06/2015 Call 1.000 1.875 1.875 0.000   0 1.910
QANG48 25/06/2015 Put 1.000 0.002 0.002 0.000   0 0.002
QANDM7 25/06/2015 Call 1.050 1.825 1.825 0.000   0 1.860
QANDN7 25/06/2015 Put 1.050 0.003 0.003 0.000   0 0.003
QANG98 25/06/2015 Call 1.100 1.780 1.780 0.000   0 1.810
QANGK8 25/06/2015 Put 1.100 0.004 0.004 0.000   0 0.004
QANDK7 25/06/2015 Call 1.150 1.730 1.730 0.000   400 1.760
QANDL7 25/06/2015 Put 1.150 0.005 0.005 0.000   0 0.005
QANFW8 25/06/2015 Call 1.200 1.680 1.680 0.000   0 1.710
QANFX8 25/06/2015 Put 1.200 0.006 0.006 0.000   0 0.006
QANDS7 25/06/2015 Call 1.250 1.630 1.630 0.000   0 1.660
QANDT7 25/06/2015 Put 1.250 0.008 0.008 0.000   1,000 0.008
QANG78 25/06/2015 Call 1.300 1.580 1.580 0.000   0 1.610
QANG88 25/06/2015 Put 1.300 0.010 0.010 0.000   690 0.010
QAND87 25/06/2015 Call 1.350 1.530 1.530 0.000   0 1.565
QAND97 25/06/2015 Put 1.350 0.010 0.010 0.000   100 0.010
QANFY8 25/06/2015 Call 1.400 1.480 1.480 0.000   100 1.515
QANFZ8 25/06/2015 Put 1.400 0.015 0.015 0.000   700 0.015
QANDQ7 25/06/2015 Call 1.450 1.435 1.435 0.000   180 1.465
QANDR7 25/06/2015 Put 1.450 0.015 0.015 0.000   200 0.015
QANG58 25/06/2015 Call 1.500 1.385 1.385 0.000   0 1.415
QANG68 25/06/2015 Put 1.500 0.020 0.020 0.000   100 0.020
QAND67 25/06/2015 Call 1.550 1.335 1.335 0.000   1,413 1.370
QAND77 25/06/2015 Put 1.550 0.020 0.020 0.000   300 0.020
QANIV8 25/06/2015 Call 1.600 1.290 1.290 0.000   1,400 1.320
QANIW8 25/06/2015 Put 1.600 0.020 0.020 0.000   300 0.020
QANDO7 25/06/2015 Call 1.650 1.240 1.240 0.000   0 1.270
QANDP7 25/06/2015 Put 1.650 0.025 0.025 0.000   600 0.025
QANKA8 25/06/2015 Call 1.700 1.190 1.190 0.000   1,350 1.225
QANKB8 25/06/2015 Put 1.700 0.025 0.025 0.000   895 0.025
QANI67 25/06/2015 Call 1.750 1.145 1.145 0.000   0 1.175
QANI77 25/06/2015 Put 1.750 0.025 0.025 0.000   0 0.025
QANMU8 25/06/2015 Call 1.800 1.095 1.095 0.000   0 1.125
QANMV8 25/06/2015 Put 1.800 0.025 0.025 0.000   60 0.030
QANJB7 25/06/2015 Call 1.850 1.050 1.050 0.000   0 1.080
QANJC7 25/06/2015 Put 1.850 0.030 0.030 0.000   260 0.030
QANRL8 25/06/2015 Call 1.900 1.000 1.000 0.000   0 1.030
QANRM8 25/06/2015 Put 1.900 0.030 0.030 0.000   0 0.035
QANJV7 25/06/2015 Call 1.950 0.955 0.955 0.000   500 0.985
QANJW7 25/06/2015 Put 1.950 0.035 0.035 0.000   595 0.035
QANTM8 25/06/2015 Call 2.000 0.910 0.910 0.000   0 0.940
QANTN8 25/06/2015 Put 2.000 0.035 0.035 0.000   1,540 0.040
QANMX7 25/06/2015 Call 2.100 0.820 0.820 0.000   300 0.850
QANMY7 25/06/2015 Put 2.100 0.045 0.045 0.000   330 0.045
QANWM8 25/06/2015 Call 2.200 0.735 0.735 0.000   0 0.760
QANWN8 25/06/2015 Put 2.200 0.055 0.055 0.000   40 0.060
QANJX7 25/06/2015 Call 2.210 0.725 0.725 0.000   70 0.750
QANJY7 25/06/2015 Put 2.210 0.060 0.060 0.000   120 0.060
QANPN7 25/06/2015 Call 2.300 0.650 0.650 0.000   0 0.675
QANPO7 25/06/2015 Put 2.300 0.070 0.070 0.000   4,300 0.070
QANYX8 25/06/2015 Call 2.400 0.575 0.575 0.000   60 0.595
QANYZ8 25/06/2015 Put 2.400 0.090 0.090 0.000   6,780 0.090
QANK17 25/06/2015 Call 2.410 0.565 0.565 0.000   160 0.590
QANJZ7 25/06/2015 Put 2.410 0.095 0.095 0.000   4,130 0.095
QANRL7 25/06/2015 Call 2.500 0.500 0.500 0.000   0 0.520
QANRM7 25/06/2015 Put 2.500 0.115 0.115 0.000   565 0.115
QANSO7 25/06/2015 Call 2.600 0.430 0.430 0.000   606 0.450
QANSP7 25/06/2015 Put 2.600 0.145 0.145 0.000   0 0.145
QANSQ7 25/06/2015 Call 2.700 0.365 0.365 0.000   1,000 0.390
QANSR7 25/06/2015 Put 2.700 0.185 0.185 0.000   6,940 0.180
QANTJ7 25/06/2015 Call 2.800 0.310 0.310 0.000   472 0.330
QANTK7 25/06/2015 Put 2.800 0.230 0.230 0.000   2,657 0.225
QANUS7 25/06/2015 Call 2.900 0.260 0.260 0.000   150 0.275
QANUT7 25/06/2015 Put 2.900 0.275 0.275 0.000   162 0.270
QANUU7 25/06/2015 Call 3.000 0.215 0.215 0.230 400 16 0.230
QANUV7 25/06/2015 Put 3.000 0.330 0.330 0.000   1,369 0.325
QANT37 25/06/2015 Call 3.010 0.210 0.210 0.000   300 0.225
QANT47 25/06/2015 Put 3.010 0.335 0.335 0.000   6,545 0.330
QANUW7 25/06/2015 Call 3.100 0.175 0.175 0.000   125 0.190
QANUX7 25/06/2015 Put 3.100 0.395 0.395 0.000   0 0.385
QANWR7 25/06/2015 Call 3.200 0.145 0.145 0.000   100 0.155
QANWS7 25/06/2015 Put 3.200 0.460 0.460 0.000   0 0.450
QANXA7 25/06/2015 Call 3.300 0.115 0.115 0.000   0 0.125
QANXB7 25/06/2015 Put 3.300 0.535 0.535 0.000   0 0.520
QANYW7 25/06/2015 Call 3.400 0.090 0.090 0.000   0 0.100
QANYX7 25/06/2015 Put 3.400 0.610 0.610 0.000   0 0.600
QANZI7 25/06/2015 Call 3.500 0.070 0.070 0.000   0 0.080
QANZJ7 25/06/2015 Put 3.500 0.695 0.695 0.000   0 0.680
QANWC7 25/06/2015 Call 3.510 0.070 0.070 0.000   0 0.075
QANWB7 25/06/2015 Put 3.510 0.695 0.695 0.000   7,967 0.680
QANZW7 25/06/2015 Call 3.600 0.055 0.055 0.000   0 0.060
QANZX7 25/06/2015 Put 3.600 0.780 0.780 0.000   0 0.765
QANYJ7 30/07/2015 Call 0.010 2.875 2.875 0.000   0 2.910
QANYM7 30/07/2015 Call 1.850 1.040 1.040 0.000   0 1.070
QANYN7 30/07/2015 Put 1.850 0.030 0.030 0.000   0 0.030
QANYK7 30/07/2015 Call 1.900 0.995 0.995 0.000   0 1.025
QANYL7 30/07/2015 Put 1.900 0.035 0.035 0.000   0 0.035
QANY37 30/07/2015 Call 1.950 0.950 0.950 0.000   0 0.985
QANY47 30/07/2015 Put 1.950 0.035 0.035 0.000   0 0.035
QANYH7 30/07/2015 Call 2.000 0.910 0.910 0.000   0 0.945
QANYI7 30/07/2015 Put 2.000 0.045 0.045 0.000   0 0.040
QANXN7 30/07/2015 Call 2.100 0.825 0.825 0.000   0 0.860
QANXO7 30/07/2015 Put 2.100 0.055 0.055 0.000   0 0.055
QANYB7 30/07/2015 Call 2.200 0.745 0.745 0.000   0 0.775
QANYC7 30/07/2015 Put 2.200 0.070 0.070 0.000   0 0.070
QANXP7 30/07/2015 Call 2.300 0.665 0.665 0.000   0 0.695
QANXQ7 30/07/2015 Put 2.300 0.090 0.090 0.000   0 0.085
QANY97 30/07/2015 Call 2.400 0.590 0.590 0.000   0 0.615
QANYA7 30/07/2015 Put 2.400 0.115 0.115 0.000   0 0.110
QANXR7 30/07/2015 Call 2.500 0.520 0.520 0.000   0 0.545
QANXS7 30/07/2015 Put 2.500 0.140 0.140 0.000   100 0.135
QANYD7 30/07/2015 Call 2.600 0.455 0.455 0.000   0 0.480
QANYE7 30/07/2015 Put 2.600 0.175 0.175 0.000   0 0.170
QANXT7 30/07/2015 Call 2.700 0.395 0.395 0.000   0 0.420
QANXU7 30/07/2015 Put 2.700 0.215 0.215 0.000   0 0.205
QANYF7 30/07/2015 Call 2.800 0.345 0.345 0.000   0 0.365
QANYG7 30/07/2015 Put 2.800 0.260 0.260 0.000   0 0.250
QANXY7 30/07/2015 Call 2.900 0.295 0.295 0.000   0 0.310
QANXZ7 30/07/2015 Put 2.900 0.310 0.310 0.000   0 0.300
QANY57 30/07/2015 Call 3.000 0.250 0.250 0.000   0 0.265
QANY67 30/07/2015 Put 3.000 0.365 0.365 0.000   0 0.355
QANY17 30/07/2015 Call 3.100 0.210 0.210 0.000   0 0.225
QANY27 30/07/2015 Put 3.100 0.425 0.425 0.000   0 0.410
QANY77 30/07/2015 Call 3.200 0.170 0.170 0.000   0 0.185
QANY87 30/07/2015 Put 3.200 0.490 0.490 0.000   0 0.475
QANXV7 30/07/2015 Call 3.300 0.140 0.140 0.000   0 0.155
QANXW7 30/07/2015 Put 3.300 0.555 0.555 0.000   0 0.540
QANYZ7 30/07/2015 Call 3.400 0.115 0.115 0.000   0 0.125
QANZ17 30/07/2015 Put 3.400 0.630 0.630 0.000   0 0.610
QANZK7 30/07/2015 Call 3.500 0.090 0.090 0.000   0 0.100
QANZL7 30/07/2015 Put 3.500 0.710 0.710 0.000   0 0.685
QANZY7 30/07/2015 Call 3.600 0.070 0.070 0.000   0 0.080
QANB18 30/07/2015 Put 3.600 0.790 0.790 0.000   0 0.770
QANC78 27/08/2015 Call 0.010 2.880 2.880 0.000   0 2.915
QANB28 27/08/2015 Call 2.200 0.775 0.775 0.000   0 0.785
QANB38 27/08/2015 Put 2.200 0.090 0.090 0.000   0 0.080
QANBQ8 27/08/2015 Call 2.300 0.695 0.695 0.000   0 0.715
QANBR8 27/08/2015 Put 2.300 0.105 0.105 0.000   0 0.105
QANB48 27/08/2015 Call 2.400 0.620 0.620 0.000   0 0.645
QANB58 27/08/2015 Put 2.400 0.130 0.130 0.115 601 0 0.130
QANBO8 27/08/2015 Call 2.500 0.550 0.550 0.000   0 0.580
QANBP8 27/08/2015 Put 2.500 0.165 0.165 0.000   0 0.160
QANB68 27/08/2015 Call 2.600 0.485 0.485 0.000   0 0.515
QANB78 27/08/2015 Put 2.600 0.200 0.200 0.000   0 0.195
QANBS8 27/08/2015 Call 2.700 0.425 0.425 0.000   0 0.450
QANBT8 27/08/2015 Put 2.700 0.240 0.240 0.000   0 0.235
QANB88 27/08/2015 Call 2.800 0.375 0.375 0.000   0 0.395
QANB98 27/08/2015 Put 2.800 0.290 0.290 0.000   0 0.275
QANBY8 27/08/2015 Call 2.900 0.325 0.325 0.000   0 0.345
QANBZ8 27/08/2015 Put 2.900 0.340 0.340 0.000   0 0.325
QANBF8 27/08/2015 Call 3.000 0.280 0.280 0.000   0 0.300
QANBG8 27/08/2015 Put 3.000 0.390 0.390 0.000   0 0.375
QANC18 27/08/2015 Call 3.100 0.245 0.245 0.000   0 0.260
QANC28 27/08/2015 Put 3.100 0.450 0.450 0.000   0 0.435
QANBH8 27/08/2015 Call 3.200 0.205 0.205 0.000   0 0.225
QANBI8 27/08/2015 Put 3.200 0.515 0.515 0.000   0 0.500
QANBU8 27/08/2015 Call 3.300 0.175 0.175 0.000   0 0.195
QANBV8 27/08/2015 Put 3.300 0.580 0.580 0.000   0 0.565
QANBJ8 27/08/2015 Call 3.400 0.145 0.145 0.000   0 0.165
QANBK8 27/08/2015 Put 3.400 0.655 0.655 0.000   0 0.640
QANBW8 27/08/2015 Call 3.500 0.120 0.120 0.000   0 0.140
QANBX8 27/08/2015 Put 3.500 0.730 0.730 0.000   0 0.720
QANBL8 27/08/2015 Call 3.600 0.100 0.100 0.000   0 0.115
QANBM8 27/08/2015 Put 3.600 0.810 0.810 0.000   0 0.800
QANKY7 24/09/2015 Call 0.010 2.890 2.890 0.000   300 2.920
QANTQ9 24/09/2015 Call 0.600 2.270 2.270 0.000   0 2.300
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 2.170 2.170 0.000   0 2.200
QANRG9 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANPP9 24/09/2015 Call 0.800 2.075 2.075 0.000   0 2.105
QANPQ9 24/09/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANPL9 24/09/2015 Call 0.900 1.975 1.975 0.000   0 2.010
QANPM9 24/09/2015 Put 0.900 0.004 0.004 0.000   0 0.004
QANL67 24/09/2015 Call 0.950 1.930 1.930 0.000   0 1.960
QANL77 24/09/2015 Put 0.950 0.006 0.006 0.000   0 0.006
QANP79 24/09/2015 Call 1.000 1.880 1.880 0.000   0 1.910
QANP89 24/09/2015 Put 1.000 0.007 0.007 0.000   0 0.007
QANKZ7 24/09/2015 Call 1.050 1.835 1.835 0.000   0 1.860
QANL17 24/09/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANNR9 24/09/2015 Call 1.100 1.785 1.785 0.000   0 1.810
QANNS9 24/09/2015 Put 1.100 0.010 0.010 0.000   0 0.010
QANK87 24/09/2015 Call 1.150 1.735 1.735 0.000   0 1.760
QANK97 24/09/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANP29 24/09/2015 Call 1.200 1.685 1.685 0.000   0 1.710
QANP39 24/09/2015 Put 1.200 0.015 0.015 0.000   0 0.015
QANK67 24/09/2015 Call 1.250 1.635 1.635 0.000   0 1.660
QANK77 24/09/2015 Put 1.250 0.020 0.020 0.000   0 0.020
QANNP9 24/09/2015 Call 1.300 1.585 1.585 0.000   0 1.610
QANNQ9 24/09/2015 Put 1.300 0.020 0.020 0.000   0 0.020
QANKA7 24/09/2015 Call 1.350 1.540 1.540 0.000   0 1.560
QANKB7 24/09/2015 Put 1.350 0.025 0.025 0.000   0 0.020
QANNZ9 24/09/2015 Call 1.400 1.490 1.490 0.000   0 1.515
QANP19 24/09/2015 Put 1.400 0.025 0.025 0.000   0 0.025
QANK27 24/09/2015 Call 1.450 1.445 1.445 0.000   0 1.465
QANK37 24/09/2015 Put 1.450 0.025 0.025 0.000   0 0.025
QANNL9 24/09/2015 Call 1.500 1.395 1.395 0.000   0 1.415
QANNM9 24/09/2015 Put 1.500 0.025 0.025 0.000   0 0.025
QANKC7 24/09/2015 Call 1.550 1.350 1.350 0.000   0 1.370
QANKD7 24/09/2015 Put 1.550 0.030 0.030 0.000   0 0.025
QANNV9 24/09/2015 Call 1.600 1.305 1.305 0.000   0 1.320
QANNW9 24/09/2015 Put 1.600 0.030 0.030 0.000   0 0.030
QANK47 24/09/2015 Call 1.650 1.255 1.255 0.000   100 1.275
QANK57 24/09/2015 Put 1.650 0.030 0.030 0.000   0 0.030
QANNT9 24/09/2015 Call 1.700 1.210 1.210 0.000   100 1.230
QANNU9 24/09/2015 Put 1.700 0.035 0.035 0.000   0 0.035
QANKE7 24/09/2015 Call 1.750 1.165 1.165 0.000   100 1.185
QANKF7 24/09/2015 Put 1.750 0.040 0.040 0.000   0 0.035
QANNX9 24/09/2015 Call 1.800 1.120 1.120 0.000   0 1.145
QANNY9 24/09/2015 Put 1.800 0.040 0.040 0.000   0 0.040
QANLA7 24/09/2015 Call 1.850 1.075 1.075 0.000   0 1.100
QANLB7 24/09/2015 Put 1.850 0.045 0.045 0.000   0 0.045
QANNN9 24/09/2015 Call 1.900 1.030 1.030 0.000   100 1.055
QANNO9 24/09/2015 Put 1.900 0.055 0.055 0.000   429 0.050
QANLE7 24/09/2015 Call 1.950 0.985 0.985 0.000   0 1.015
QANLF7 24/09/2015 Put 1.950 0.060 0.060 0.000   0 0.055
QANJD7 24/09/2015 Call 2.000 0.945 0.945 0.000   0 0.970
QANJE7 24/09/2015 Put 2.000 0.065 0.065 0.000   1,025 0.065
QANMZ7 24/09/2015 Call 2.100 0.860 0.860 0.000   0 0.890
QANN17 24/09/2015 Put 2.100 0.085 0.085 0.000   882 0.080
QANNU7 24/09/2015 Call 2.200 0.785 0.785 0.000   0 0.810
QANNV7 24/09/2015 Put 2.200 0.105 0.105 0.000   0 0.100
QANPP7 24/09/2015 Call 2.300 0.710 0.710 0.000   0 0.735
QANPQ7 24/09/2015 Put 2.300 0.130 0.130 0.000   180 0.125
QANQ47 24/09/2015 Call 2.400 0.640 0.640 0.000   0 0.660
QANQ57 24/09/2015 Put 2.400 0.155 0.155 0.000   85 0.155
QANRN7 24/09/2015 Call 2.500 0.570 0.570 0.000   0 0.595
QANRO7 24/09/2015 Put 2.500 0.185 0.185 0.000   220 0.185
QANSS7 24/09/2015 Call 2.600 0.510 0.510 0.000   0 0.530
QANST7 24/09/2015 Put 2.600 0.225 0.225 0.000   1,006 0.220
QANSU7 24/09/2015 Call 2.700 0.455 0.455 0.000   20 0.475
QANSV7 24/09/2015 Put 2.700 0.265 0.265 0.000   443 0.260
QANTL7 24/09/2015 Call 2.800 0.400 0.400 0.000   0 0.420
QANTM7 24/09/2015 Put 2.800 0.315 0.315 0.000   0 0.305
QANV37 24/09/2015 Call 2.900 0.350 0.350 0.000   0 0.370
QANV47 24/09/2015 Put 2.900 0.365 0.365 0.000   0 0.355
QANUY7 24/09/2015 Call 3.000 0.310 0.310 0.000   130 0.325
QANUZ7 24/09/2015 Put 3.000 0.420 0.420 0.000   0 0.410
QANT57 24/09/2015 Call 3.010 0.305 0.305 0.000   0 0.320
QANT67 24/09/2015 Put 3.010 0.420 0.420 0.000   145 0.410
QANV17 24/09/2015 Call 3.100 0.270 0.270 0.000   0 0.285
QANV27 24/09/2015 Put 3.100 0.480 0.480 0.000   0 0.465
QANWT7 24/09/2015 Call 3.200 0.235 0.235 0.000   0 0.250
QANWU7 24/09/2015 Put 3.200 0.545 0.545 0.000   0 0.530
QANXC7 24/09/2015 Call 3.300 0.200 0.200 0.000   0 0.215
QANXD7 24/09/2015 Put 3.300 0.610 0.610 0.000   0 0.595
QANZ27 24/09/2015 Call 3.400 0.170 0.170 0.000   0 0.185
QANZ37 24/09/2015 Put 3.400 0.680 0.680 0.000   0 0.665
QANZM7 24/09/2015 Call 3.500 0.150 0.150 0.000   0 0.160
QANZN7 24/09/2015 Put 3.500 0.755 0.755 0.000   0 0.740
QANWD7 24/09/2015 Call 3.510 0.145 0.145 0.000   0 0.160
QANWE7 24/09/2015 Put 3.510 0.755 0.755 0.000   93 0.735
QANC38 24/09/2015 Call 3.600 0.125 0.125 0.000   0 0.135
QANC48 24/09/2015 Put 3.600 0.840 0.840 0.000   0 0.820
QANW67 17/12/2015 Call 0.010 2.900 2.900 0.000   2,750 2.930
QANEL7 17/12/2015 Call 0.800 2.075 2.075 0.000   0 2.105
QANEM7 17/12/2015 Put 0.800 0.005 0.005 0.000   0 0.008
QANGO9 17/12/2015 Call 0.900 1.980 1.980 0.000   0 2.010
QANGP9 17/12/2015 Put 0.900 0.010 0.010 0.000   0 0.015
QANFP9 17/12/2015 Call 1.000 1.885 1.885 0.000   100 1.910
QANFQ9 17/12/2015 Put 1.000 0.015 0.015 0.000   250 0.020
QANDU7 17/12/2015 Call 1.100 1.790 1.790 0.000   0 1.815
QANDV7 17/12/2015 Put 1.100 0.020 0.020 0.000   0 0.020
QANE37 17/12/2015 Call 1.200 1.695 1.695 0.000   550 1.720
QANE47 17/12/2015 Put 1.200 0.025 0.025 0.000   0 0.025
QANS68 17/12/2015 Call 1.300 1.595 1.595 0.000   0 1.620
QANS78 17/12/2015 Put 1.300 0.030 0.030 0.000   7 0.030
QANE17 17/12/2015 Call 1.400 1.505 1.505 0.000   0 1.525
QANE27 17/12/2015 Put 1.400 0.030 0.030 0.000   0 0.030
QANDW7 17/12/2015 Call 1.500 1.410 1.410 0.000   1,080 1.435
QANDX7 17/12/2015 Put 1.500 0.040 0.040 0.000   0 0.035
QANE57 17/12/2015 Call 1.600 1.315 1.315 0.000   1,000 1.345
QANE67 17/12/2015 Put 1.600 0.045 0.045 0.000   1,120 0.045
QANDY7 17/12/2015 Call 1.700 1.230 1.230 0.000   0 1.255
QANDZ7 17/12/2015 Put 1.700 0.055 0.055 0.000   0 0.050
QANI87 17/12/2015 Call 1.800 1.140 1.140 0.000   0 1.170
QANI97 17/12/2015 Put 1.800 0.065 0.065 0.000   0 0.065
QANVL7 17/12/2015 Call 1.850 1.100 1.100 0.000   0 1.130
QANVM7 17/12/2015 Put 1.850 0.070 0.070 0.000   0 0.070
QANIO7 17/12/2015 Call 1.900 1.055 1.055 0.000   0 1.090
QANIP7 17/12/2015 Put 1.900 0.080 0.080 0.000   0 0.080
QANVJ7 17/12/2015 Call 1.950 1.015 1.015 0.000   0 1.050
QANVK7 17/12/2015 Put 1.950 0.085 0.085 0.000   0 0.085
QANJF7 17/12/2015 Call 2.000 0.980 0.980 0.000   0 1.015
QANJG7 17/12/2015 Put 2.000 0.095 0.095 0.000   0 0.095
QANFT7 17/12/2015 Call 2.010 0.970 0.970 0.000   0 1.005
QANFS7 17/12/2015 Put 2.010 0.095 0.095 0.000   0 0.095
QANVB7 17/12/2015 Call 2.100 0.905 0.905 0.000   0 0.935
QANVC7 17/12/2015 Put 2.100 0.120 0.120 0.000   0 0.115
QANN27 17/12/2015 Call 2.200 0.835 0.835 0.000   2 0.865
QANN37 17/12/2015 Put 2.200 0.145 0.145 0.000   0 0.140
QANVD7 17/12/2015 Call 2.300 0.765 0.765 0.000   0 0.795
QANVE7 17/12/2015 Put 2.300 0.170 0.170 0.000   1,585 0.170
QANNW7 17/12/2015 Call 2.400 0.700 0.700 0.000   30 0.725
QANNX7 17/12/2015 Put 2.400 0.205 0.205 0.000   325 0.200
QANVF7 17/12/2015 Call 2.500 0.635 0.635 0.000   0 0.660
QANVG7 17/12/2015 Put 2.500 0.240 0.240 0.000   255 0.235
QANRP7 17/12/2015 Call 2.600 0.575 0.575 0.000   0 0.600
QANRQ7 17/12/2015 Put 2.600 0.280 0.280 0.000   0 0.275
QANVH7 17/12/2015 Call 2.700 0.520 0.520 0.000   0 0.540
QANVI7 17/12/2015 Put 2.700 0.325 0.325 0.000   3,332 0.315
QANSW7 17/12/2015 Call 2.800 0.470 0.470 0.000   0 0.490
QANSX7 17/12/2015 Put 2.800 0.370 0.370 0.000   884 0.360
QANV97 17/12/2015 Call 2.900 0.420 0.420 0.000   0 0.440
QANVA7 17/12/2015 Put 2.900 0.425 0.425 0.000   0 0.410
QANTN7 17/12/2015 Call 3.000 0.380 0.380 0.400 15 2 0.395
QANTO7 17/12/2015 Put 3.000 0.480 0.480 0.000   100 0.465
QANW97 17/12/2015 Call 3.100 0.335 0.335 0.000   0 0.355
QANWA7 17/12/2015 Put 3.100 0.535 0.535 0.000   980 0.520
QANV57 17/12/2015 Call 3.200 0.300 0.300 0.000   0 0.315
QANV67 17/12/2015 Put 3.200 0.600 0.600 0.000   0 0.585
QANXF7 17/12/2015 Call 3.300 0.265 0.265 0.000   0 0.280
QANXG7 17/12/2015 Put 3.300 0.660 0.660 0.000   0 0.650
QANZ47 17/12/2015 Call 3.400 0.235 0.235 0.000   0 0.250
QANZ57 17/12/2015 Put 3.400 0.730 0.730 0.000   0 0.715
QANZO7 17/12/2015 Call 3.500 0.205 0.205 0.000   0 0.225
QANZP7 17/12/2015 Put 3.500 0.800 0.800 0.000   0 0.790
QANWG7 17/12/2015 Call 3.510 0.205 0.205 0.000   0 0.220
QANWF7 17/12/2015 Put 3.510 0.800 0.800 0.000   1,716 0.785
QANC58 17/12/2015 Call 3.600 0.180 0.180 0.000   0 0.195
QANC68 17/12/2015 Put 3.600 0.880 0.880 0.000   0 0.865
QANL87 23/03/2016 Call 0.900 1.980 1.980 0.000   0 2.010
QANL97 23/03/2016 Put 0.900 0.002 0.002 0.000   0 0.002
QANKI7 23/03/2016 Call 1.000 1.880 1.880 0.000   0 1.910
QANKJ7 23/03/2016 Put 1.000 0.004 0.004 0.000   0 0.004
QANKQ7 23/03/2016 Call 1.100 1.785 1.785 0.000   0 1.815
QANKR7 23/03/2016 Put 1.100 0.008 0.008 0.000   0 0.007
QANKK7 23/03/2016 Call 1.200 1.685 1.685 0.000   0 1.720
QANKL7 23/03/2016 Put 1.200 0.010 0.010 0.000   0 0.010
QANKM7 23/03/2016 Call 1.300 1.590 1.590 0.000   0 1.625
QANKN7 23/03/2016 Put 1.300 0.020 0.020 0.000   0 0.020
QANKG7 23/03/2016 Call 1.400 1.495 1.495 0.000   0 1.530
QANKH7 23/03/2016 Put 1.400 0.025 0.025 0.000   0 0.025
QANKO7 23/03/2016 Call 1.500 1.405 1.405 0.000   0 1.440
QANKP7 23/03/2016 Put 1.500 0.035 0.035 0.000   0 0.035
QANKW7 23/03/2016 Call 1.600 1.315 1.315 0.000   0 1.350
QANKX7 23/03/2016 Put 1.600 0.045 0.045 0.000   0 0.045
QANKS7 23/03/2016 Call 1.700 1.230 1.230 0.000   0 1.265
QANKT7 23/03/2016 Put 1.700 0.060 0.060 0.000   56 0.060
QANKU7 23/03/2016 Call 1.800 1.145 1.145 0.000   0 1.185
QANKV7 23/03/2016 Put 1.800 0.075 0.075 0.000   0 0.075
QANLC7 23/03/2016 Call 1.900 1.065 1.065 0.000   0 1.105
QANLD7 23/03/2016 Put 1.900 0.100 0.100 0.000   0 0.095
QANLG7 23/03/2016 Call 2.000 0.995 0.995 0.000   0 1.030
QANLH7 23/03/2016 Put 2.000 0.120 0.120 0.000   0 0.120
QANN47 23/03/2016 Call 2.200 0.855 0.855 0.000   0 0.890
QANN57 23/03/2016 Put 2.200 0.175 0.175 0.000   0 0.175
QANNY7 23/03/2016 Call 2.400 0.725 0.725 0.000   0 0.760
QANNZ7 23/03/2016 Put 2.400 0.245 0.245 0.000   0 0.240
QANRR7 23/03/2016 Call 2.600 0.615 0.615 0.000   0 0.645
QANRS7 23/03/2016 Put 2.600 0.325 0.325 0.000   0 0.320
QANSY7 23/03/2016 Call 2.800 0.515 0.515 0.000   0 0.540
QANSZ7 23/03/2016 Put 2.800 0.420 0.420 0.000   0 0.415
QANTP7 23/03/2016 Call 3.000 0.425 0.425 0.000   50 0.450
QANTQ7 23/03/2016 Put 3.000 0.525 0.525 0.000   0 0.520
QANV77 23/03/2016 Call 3.200 0.350 0.350 0.000   0 0.375
QANV87 23/03/2016 Put 3.200 0.650 0.650 0.000   0 0.640
QANWV7 23/03/2016 Call 3.400 0.285 0.285 0.000   0 0.310
QANWW7 23/03/2016 Put 3.400 0.780 0.780 0.000   0 0.770
QANZ67 23/03/2016 Call 3.600 0.230 0.230 0.000   0 0.255
QANZ77 23/03/2016 Put 3.600 0.930 0.930 0.000   0 0.915
QANJH9 23/06/2016 Call 1.100 1.790 1.790 0.000   60 1.820
QANJI9 23/06/2016 Put 1.100 0.010 0.010 0.000   600 0.010
QANJ99 23/06/2016 Call 1.500 1.415 1.415 0.000   0 1.445
QANJA9 23/06/2016 Put 1.500 0.045 0.045 0.000   0 0.045
QANVX7 23/06/2016 Call 1.700 1.245 1.245 0.000   0 1.280
QANVY7 23/06/2016 Put 1.700 0.080 0.080 0.000   0 0.080
QANVP7 23/06/2016 Call 1.800 1.170 1.170 0.000   0 1.205
QANVQ7 23/06/2016 Put 1.800 0.100 0.100 0.000   0 0.100
QANVZ7 23/06/2016 Call 1.900 1.090 1.090 0.000   0 1.130
QANW17 23/06/2016 Put 1.900 0.120 0.120 0.000   0 0.120
QANVN7 23/06/2016 Call 2.000 1.020 1.020 0.000   0 1.060
QANVO7 23/06/2016 Put 2.000 0.145 0.145 0.000   0 0.145
QANVT7 23/06/2016 Call 2.200 0.885 0.885 0.000   0 0.925
QANVU7 23/06/2016 Put 2.200 0.210 0.210 0.000   0 0.205
QANVR7 23/06/2016 Call 2.400 0.765 0.765 0.000   0 0.800
QANVS7 23/06/2016 Put 2.400 0.280 0.280 0.000   0 0.275
QANW27 23/06/2016 Call 2.600 0.655 0.655 0.000   0 0.690
QANW37 23/06/2016 Put 2.600 0.365 0.365 0.000   0 0.360
QANW47 23/06/2016 Call 2.800 0.560 0.560 0.000   0 0.590
QANW57 23/06/2016 Put 2.800 0.465 0.465 0.000   0 0.460
QANVV7 23/06/2016 Call 3.000 0.480 0.480 0.000   0 0.500
QANVW7 23/06/2016 Put 3.000 0.575 0.575 0.000   0 0.570
QANW77 23/06/2016 Call 3.200 0.405 0.405 0.000   0 0.430
QANW87 23/06/2016 Put 3.200 0.695 0.695 0.000   0 0.690
QANWX7 23/06/2016 Call 3.400 0.340 0.340 0.000   0 0.370
QANWY7 23/06/2016 Put 3.400 0.830 0.830 0.000   0 0.820
QANZ87 23/06/2016 Call 3.600 0.290 0.290 0.000   0 0.320
QANZ97 23/06/2016 Put 3.600 0.980 0.980 0.000   0 0.965
QANV49 22/12/2016 Call 1.000 1.900 1.900 0.000   88 1.930
QANV59 22/12/2016 Put 1.000 0.015 0.015 0.000   0 0.015
QANVE9 22/12/2016 Call 1.100 1.805 1.805 0.000   50 1.835
QANVF9 22/12/2016 Put 1.100 0.020 0.020 0.000   0 0.020
QANV69 22/12/2016 Call 1.200 1.710 1.710 0.000   80 1.740
QANV79 22/12/2016 Put 1.200 0.030 0.030 0.000   0 0.030
QANVA9 22/12/2016 Call 1.400 1.530 1.530 0.000   80 1.560
QANVB9 22/12/2016 Put 1.400 0.060 0.060 0.000   0 0.060
QANVK9 22/12/2016 Call 1.500 1.445 1.445 0.000   136 1.475
QANVL9 22/12/2016 Put 1.500 0.080 0.080 0.000   0 0.075

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.