Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	1.635	-0.010	1.630	1.645	1.635	1.650	1.612	15,129,217	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
QANQC8	30/05/2013	Call	0.010	1.625	1.625	0.000		0	1.625
QANP98	30/05/2013	Call	0.950	0.685	0.685	0.000		0	0.685
QANQ28	30/05/2013	Call	1.000	0.635	0.635	0.000		0	0.635
QANPR8	30/05/2013	Call	1.050	0.585	0.585	0.000		0	0.585
QANQ88	30/05/2013	Call	1.100	0.535	0.535	0.000		0	0.535
QANPL8	30/05/2013	Call	1.150	0.485	0.485	0.000		0	0.485
QANPZ8	30/05/2013	Call	1.200	0.435	0.435	0.000		0	0.435
QANPT8	30/05/2013	Call	1.250	0.385	0.385	0.000		0	0.385
QANQA8	30/05/2013	Call	1.300	0.335	0.335	0.000		0	0.335
QANPN8	30/05/2013	Call	1.350	0.285	0.285	0.000		0	0.285
QANQ48	30/05/2013	Call	1.400	0.240	0.240	0.000		1,078	0.240
QANPV8	30/05/2013	Call	1.450	0.195	0.195	0.000		0	0.195
QANQ68	30/05/2013	Call	1.500	0.150	0.150	0.000	280	1,000	0.150
QANPP8	30/05/2013	Call	1.550	0.110	0.110	0.000		100	0.110
QANP78	30/05/2013	Call	1.600	0.070	0.070	0.075	1,000	2,076	0.070
QANPX8	30/05/2013	Call	1.650	0.040	0.040	0.000		2,765	0.040
QANQD8	30/05/2013	Call	1.700	0.025	0.025	0.000		2,767	0.025
QANQP8	30/05/2013	Call	1.750	0.010	0.010	0.000		2,065	0.010
QANR28	30/05/2013	Call	1.800	0.005	0.005	0.000		2,556	0.005
QANST8	30/05/2013	Call	1.850	0.002	0.002	0.000		8,931	0.002
QANT88	30/05/2013	Call	1.900	0.001	0.001	0.000		2,366	0.001
QANTY8	30/05/2013	Call	1.950	0.000	0.000	0.000		1,598	0.000
QANVB8	30/05/2013	Call	2.000	0.000	0.000	0.000		0	0.000
QANWZ8	30/05/2013	Call	2.100	0.000	0.000	0.000		0	0.000
QANXH8	30/05/2013	Call	2.200	0.000	0.000	0.000		0	0.000
QANZ68	30/05/2013	Call	2.300	0.000	0.000	0.000		0	0.000
QANZM8	30/05/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCP9	30/05/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANGL8	27/06/2013	Call	0.010	1.630	1.630	0.000		0	1.630
QANYN7	27/06/2013	Call	0.600	1.035	1.035	0.000		0	1.035
QANGQ8	27/06/2013	Call	0.650	0.985	0.985	0.000		0	0.985
QANYT7	27/06/2013	Call	0.700	0.935	0.935	0.000		0	0.935
QANF98	27/06/2013	Call	0.750	0.885	0.885	0.000		0	0.885
QANYL7	27/06/2013	Call	0.800	0.835	0.835	0.000		0	0.835
QANFQ8	27/06/2013	Call	0.850	0.785	0.785	0.000		0	0.785
QANYV7	27/06/2013	Call	0.900	0.740	0.740	0.000		0	0.740
QANFG8	27/06/2013	Call	0.950	0.690	0.690	0.000		0	0.690
QANYF7	27/06/2013	Call	1.000	0.640	0.640	0.000		943	0.640
QANFO8	27/06/2013	Call	1.050	0.590	0.590	0.000		1,615	0.590
QANYP7	27/06/2013	Call	1.100	0.540	0.540	0.000		27	0.540
QANFI8	27/06/2013	Call	1.150	0.490	0.490	0.000		0	0.490
QANYH7	27/06/2013	Call	1.200	0.440	0.440	0.000		0	0.440
QANFM8	27/06/2013	Call	1.250	0.390	0.390	0.000		0	0.390
QANYR7	27/06/2013	Call	1.300	0.340	0.340	0.000		260	0.340
QANFK8	27/06/2013	Call	1.350	0.295	0.295	0.000		30	0.295
QANYJ7	27/06/2013	Call	1.400	0.250	0.250	0.000		69	0.250
QANGM8	27/06/2013	Call	1.450	0.210	0.210	0.000		90	0.210
QANE38	27/06/2013	Call	1.500	0.170	0.170	0.000		250	0.170
QANKL8	27/06/2013	Call	1.510	0.165	0.165	0.000		0	0.165
QANIZ8	27/06/2013	Call	1.550	0.135	0.135	0.000	280	530	0.135
QANEG8	27/06/2013	Call	1.600	0.100	0.100	0.000		1,900	0.100
QANKM8	27/06/2013	Call	1.610	0.095	0.095	0.000		0	0.095
QANL78	27/06/2013	Call	1.650	0.070	0.070	0.000		9	0.070
QANMI8	27/06/2013	Call	1.700	0.045	0.045	0.045	194	1,553	0.045
QANKP8	27/06/2013	Call	1.710	0.045	0.045	0.000		0	0.045
QANQR8	27/06/2013	Call	1.750	0.035	0.035	0.035	150	2,248	0.035
QANR48	27/06/2013	Call	1.800	0.020	0.020	0.000		540	0.020
QANKQ8	27/06/2013	Call	1.810	0.020	0.020	0.000		1,000	0.020
QANSV8	27/06/2013	Call	1.850	0.015	0.015	0.000		2,347	0.015
QANTA8	27/06/2013	Call	1.900	0.009	0.009	0.000		2,000	0.009
QANU18	27/06/2013	Call	1.950	0.006	0.006	0.000		50	0.006
QANVD8	27/06/2013	Call	2.000	0.003	0.003	0.000		300	0.003
QANX28	27/06/2013	Call	2.100	0.001	0.001	0.000		0	0.001
QANXJ8	27/06/2013	Call	2.200	0.000	0.000	0.000		0	0.000
QANZ88	27/06/2013	Call	2.300	0.000	0.000	0.000		0	0.000
QANZO8	27/06/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCR9	27/06/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANV28	25/07/2013	Call	0.010	1.635	1.635	0.000		0	1.635
QANV38	25/07/2013	Call	1.150	0.490	0.490	0.000		0	0.490
QANUV8	25/07/2013	Call	1.200	0.445	0.445	0.000		0	0.445
QANUP8	25/07/2013	Call	1.250	0.395	0.395	0.000		0	0.395
QANU98	25/07/2013	Call	1.300	0.350	0.350	0.000		0	0.350
QANUL8	25/07/2013	Call	1.350	0.305	0.305	0.000		0	0.305
QANUX8	25/07/2013	Call	1.400	0.265	0.265	0.000		0	0.265
QANUB8	25/07/2013	Call	1.450	0.225	0.225	0.000		0	0.225
QANU78	25/07/2013	Call	1.500	0.185	0.185	0.000		0	0.185
QANUJ8	25/07/2013	Call	1.550	0.155	0.155	0.000		0	0.155
QANUZ8	25/07/2013	Call	1.600	0.115	0.115	0.000		0	0.115
QANUR8	25/07/2013	Call	1.650	0.090	0.090	0.000		0	0.090
QANUD8	25/07/2013	Call	1.700	0.065	0.065	0.000		0	0.065
QANUH8	25/07/2013	Call	1.750	0.055	0.055	0.000		0	0.055
QANUT8	25/07/2013	Call	1.800	0.040	0.040	0.000		480	0.040
QANUN8	25/07/2013	Call	1.850	0.025	0.025	0.000		200	0.025
QANUF8	25/07/2013	Call	1.900	0.020	0.020	0.000		0	0.020
QANV58	25/07/2013	Call	1.950	0.015	0.015	0.000		0	0.015
QANVF8	25/07/2013	Call	2.000	0.009	0.009	0.000		0	0.009
QANX48	25/07/2013	Call	2.100	0.004	0.004	0.000		0	0.004
QANXL8	25/07/2013	Call	2.200	0.002	0.002	0.000		0	0.002
QANZA8	25/07/2013	Call	2.300	0.001	0.001	0.000		0	0.001
QANZQ8	25/07/2013	Call	2.400	0.000	0.000	0.000		0	0.000
QANCT9	25/07/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANWQ8	29/08/2013	Call	0.010	1.640	1.640	0.000		0	1.640
QANWT8	29/08/2013	Call	1.200	0.455	0.455	0.000		0	0.455
QANWR8	29/08/2013	Call	1.250	0.415	0.415	0.000		30	0.415
QANVJ8	29/08/2013	Call	1.300	0.370	0.370	0.000		0	0.370
QANVX8	29/08/2013	Call	1.350	0.325	0.325	0.000		0	0.325
QANW68	29/08/2013	Call	1.400	0.280	0.280	0.000		0	0.280
QANVZ8	29/08/2013	Call	1.450	0.250	0.250	0.000		0	0.250
QANVP8	29/08/2013	Call	1.500	0.200	0.200	0.000		0	0.200
QANVV8	29/08/2013	Call	1.550	0.180	0.180	0.000		0	0.180
QANWA8	29/08/2013	Call	1.600	0.150	0.150	0.000		0	0.150
QANW28	29/08/2013	Call	1.650	0.115	0.115	0.000		0	0.115
QANVN8	29/08/2013	Call	1.700	0.090	0.090	0.000		0	0.090
QANVR8	29/08/2013	Call	1.750	0.080	0.080	0.000		0	0.080
QANW88	29/08/2013	Call	1.800	0.050	0.050	0.000		0	0.050
QANW48	29/08/2013	Call	1.850	0.045	0.045	0.000		0	0.045
QANVL8	29/08/2013	Call	1.900	0.035	0.035	0.000		0	0.035
QANVT8	29/08/2013	Call	1.950	0.020	0.020	0.000		0	0.020
QANWC8	29/08/2013	Call	2.000	0.015	0.015	0.000		0	0.015
QANX68	29/08/2013	Call	2.100	0.015	0.015	0.000		0	0.015
QANXN8	29/08/2013	Call	2.200	0.010	0.010	0.000		0	0.010
QANZC8	29/08/2013	Call	2.300	0.002	0.002	0.000		0	0.002
QANZS8	29/08/2013	Call	2.400	0.001	0.001	0.000		0	0.001
QANCV9	29/08/2013	Call	2.500	0.000	0.000	0.000		0	0.000
QANM98	26/09/2013	Call	0.010	1.640	1.640	0.000		0	1.640
QANZF7	26/09/2013	Call	0.600	1.040	1.040	0.000		0	1.040
QANZ57	26/09/2013	Call	0.700	0.945	0.945	0.000		0	0.945
QANZD7	26/09/2013	Call	0.800	0.845	0.845	0.000		0	0.845
QANLN8	26/09/2013	Call	0.850	0.795	0.795	0.000		0	0.795
QANZ17	26/09/2013	Call	0.900	0.745	0.745	0.000		0	0.745
QANLB8	26/09/2013	Call	0.950	0.700	0.700	0.000		0	0.700
QANZ97	26/09/2013	Call	1.000	0.650	0.650	0.000		0	0.650
QANLL8	26/09/2013	Call	1.050	0.600	0.600	0.000		0	0.600
QANZ37	26/09/2013	Call	1.100	0.555	0.555	0.000		0	0.555
QANL98	26/09/2013	Call	1.150	0.510	0.510	0.000		0	0.510
QANZ77	26/09/2013	Call	1.200	0.465	0.465	0.000		0	0.465
QANLJ8	26/09/2013	Call	1.250	0.415	0.415	0.000		0	0.415
QANYX7	26/09/2013	Call	1.300	0.370	0.370	0.000		197	0.370
QANLD8	26/09/2013	Call	1.350	0.330	0.330	0.000		0	0.330
QANZB7	26/09/2013	Call	1.400	0.290	0.290	0.000		230	0.290
QANLH8	26/09/2013	Call	1.450	0.255	0.255	0.000		30	0.255
QANE58	26/09/2013	Call	1.500	0.220	0.220	0.000		150	0.220
QANLF8	26/09/2013	Call	1.550	0.185	0.185	0.000		25	0.185
QANEI8	26/09/2013	Call	1.600	0.160	0.160	0.000		500	0.160
QANMC8	26/09/2013	Call	1.650	0.130	0.130	0.000		54	0.130
QANK48	26/09/2013	Call	1.700	0.110	0.110	0.000		220	0.110
QANQT8	26/09/2013	Call	1.750	0.090	0.090	0.000		0	0.090
QANR68	26/09/2013	Call	1.800	0.070	0.070	0.000		0	0.070
QANSX8	26/09/2013	Call	1.850	0.055	0.055	0.000		0	0.055
QANTC8	26/09/2013	Call	1.900	0.045	0.045	0.000		0	0.045
QANU38	26/09/2013	Call	1.950	0.035	0.035	0.000		0	0.035
QANVH8	26/09/2013	Call	2.000	0.025	0.025	0.000		0	0.025
QANX88	26/09/2013	Call	2.100	0.020	0.020	0.000		0	0.020
QANXP8	26/09/2013	Call	2.200	0.015	0.015	0.000		0	0.015
QANZE8	26/09/2013	Call	2.300	0.008	0.008	0.000		0	0.008
QANZU8	26/09/2013	Call	2.400	0.005	0.005	0.000		0	0.005
QANCX9	26/09/2013	Call	2.500	0.003	0.003	0.000		0	0.003
QANCO9	24/10/2013	Call	0.010	1.645	1.645	0.000		0	1.645
QANDM9	24/10/2013	Call	1.300	0.380	0.380	0.000		0	0.380
QANDK9	24/10/2013	Call	1.350	0.340	0.340	0.000		0	0.340
QAND89	24/10/2013	Call	1.400	0.300	0.300	0.000		0	0.300
QANCM9	24/10/2013	Call	1.450	0.265	0.265	0.000		0	0.265
QANCG9	24/10/2013	Call	1.500	0.220	0.220	0.000		0	0.220
QANBY9	24/10/2013	Call	1.550	0.200	0.200	0.000		0	0.200
QANBS9	24/10/2013	Call	1.600	0.160	0.160	0.000		0	0.160
QANCI9	24/10/2013	Call	1.650	0.130	0.130	0.000		0	0.130
QANC99	24/10/2013	Call	1.700	0.125	0.125	0.000		0	0.125
QANBW9	24/10/2013	Call	1.750	0.090	0.090	0.000		0	0.090
QANBQ9	24/10/2013	Call	1.800	0.070	0.070	0.000		0	0.070
QANCK9	24/10/2013	Call	1.850	0.060	0.060	0.000		0	0.060
QANC79	24/10/2013	Call	1.900	0.055	0.055	0.000		0	0.055
QANC19	24/10/2013	Call	1.950	0.040	0.040	0.000		0	0.040
QANBO9	24/10/2013	Call	2.000	0.035	0.035	0.000		0	0.035
QANC39	24/10/2013	Call	2.100	0.020	0.020	0.000		0	0.020
QANBU9	24/10/2013	Call	2.200	0.020	0.020	0.000		0	0.020
QANC59	24/10/2013	Call	2.300	0.009	0.009	0.000		0	0.009
QANCZ9	24/10/2013	Call	2.400	0.005	0.005	0.000		0	0.005
QAND29	24/10/2013	Call	2.500	0.003	0.003	0.000		0	0.003
QANSK8	19/12/2013	Call	0.010	1.650	1.650	0.000		0	1.650
QANZL7	19/12/2013	Call	0.600	1.045	1.045	0.000		0	1.045
QANZR7	19/12/2013	Call	0.700	0.950	0.950	0.000		0	0.950
QANZN7	19/12/2013	Call	0.800	0.850	0.850	0.000		0	0.850
QANZT7	19/12/2013	Call	0.900	0.755	0.755	0.000		0	0.755
QANZJ7	19/12/2013	Call	1.000	0.655	0.655	0.000		50	0.655
QANZV7	19/12/2013	Call	1.100	0.565	0.565	0.000		100	0.565
QANRX8	19/12/2013	Call	1.150	0.515	0.515	0.000		0	0.515
QANZH7	19/12/2013	Call	1.200	0.475	0.475	0.000		0	0.475
QANRR8	19/12/2013	Call	1.250	0.425	0.425	0.000		0	0.425
QANZX7	19/12/2013	Call	1.300	0.380	0.380	0.000		156	0.380
QANRN8	19/12/2013	Call	1.350	0.340	0.340	0.000		0	0.340
QANZP7	19/12/2013	Call	1.400	0.305	0.305	0.000		150	0.305
QANRV8	19/12/2013	Call	1.450	0.270	0.270	0.000		0	0.270
QANM97	19/12/2013	Call	1.500	0.235	0.235	0.000		738	0.235
QANRZ8	19/12/2013	Call	1.550	0.205	0.205	0.000		0	0.205
QANEK8	19/12/2013	Call	1.600	0.180	0.180	0.000		70	0.180
QANRT8	19/12/2013	Call	1.650	0.155	0.155	0.000		0	0.155
QANLB7	19/12/2013	Call	1.700	0.135	0.135	0.000		56	0.135
QANRP8	19/12/2013	Call	1.750	0.115	0.115	0.000		0	0.115
QANMK8	19/12/2013	Call	1.800	0.095	0.095	0.000		160	0.095
QANSZ8	19/12/2013	Call	1.850	0.080	0.080	0.000		0	0.080
QANL27	19/12/2013	Call	1.900	0.070	0.070	0.000		1,415	0.070
QANU58	19/12/2013	Call	1.950	0.055	0.055	0.000		0	0.055
QANL57	19/12/2013	Call	2.000	0.045	0.045	0.000		513	0.045
QANXA8	19/12/2013	Call	2.100	0.030	0.030	0.000		0	0.030
QANXR8	19/12/2013	Call	2.200	0.020	0.020	0.000		30	0.020
QANL67	19/12/2013	Call	2.250	0.020	0.020	0.000		0	0.020
QANZG8	19/12/2013	Call	2.300	0.015	0.015	0.000		0	0.015
QANZW8	19/12/2013	Call	2.400	0.010	0.010	0.000		0	0.010
QAND49	19/12/2013	Call	2.500	0.006	0.006	0.000		0	0.006
QAN8A	19/12/2013	Call	2.750	0.002	0.002	0.000		1,300	0.002
QAN8C	19/12/2013	Call	3.000	0.001	0.001	0.000		920	0.001
QAN8E	19/12/2013	Call	3.250	0.000	0.000	0.000		60	0.000
QANZ38	27/03/2014	Call	0.010	1.640	1.640	0.000		0	1.640
QANB98	27/03/2014	Call	0.600	1.045	1.045	0.000		0	1.045
QANB18	27/03/2014	Call	0.700	0.950	0.950	0.000		0	0.950
QANBG8	27/03/2014	Call	0.800	0.850	0.850	0.000		0	0.850
QANB38	27/03/2014	Call	0.900	0.755	0.755	0.000		0	0.755
QANBM8	27/03/2014	Call	1.000	0.660	0.660	0.000		0	0.660
QANB58	27/03/2014	Call	1.100	0.575	0.575	0.000		0	0.575
QANBI8	27/03/2014	Call	1.200	0.485	0.485	0.000		0	0.485
QANB78	27/03/2014	Call	1.300	0.405	0.405	0.000		0	0.405
QANBL9	27/03/2014	Call	1.350	0.365	0.365	0.000		0	0.365
QANBK8	27/03/2014	Call	1.400	0.330	0.330	0.000		120	0.330
QANXT8	27/03/2014	Call	1.450	0.300	0.300	0.000		0	0.300
QANE78	27/03/2014	Call	1.500	0.270	0.270	0.000		0	0.270
QANY78	27/03/2014	Call	1.550	0.240	0.240	0.000		0	0.240
QANEM8	27/03/2014	Call	1.600	0.215	0.215	0.000		0	0.215
QANXV8	27/03/2014	Call	1.650	0.190	0.190	0.000		0	0.190
QANK68	27/03/2014	Call	1.700	0.165	0.165	0.000		0	0.165
QANY38	27/03/2014	Call	1.750	0.145	0.145	0.000		0	0.145
QANMM8	27/03/2014	Call	1.800	0.130	0.130	0.000		0	0.130
QANXY8	27/03/2014	Call	1.850	0.110	0.110	0.000		0	0.110
QANR88	27/03/2014	Call	1.900	0.095	0.095	0.000		225	0.095
QANY58	27/03/2014	Call	1.950	0.085	0.085	0.000		0	0.085
QANTE8	27/03/2014	Call	2.000	0.070	0.070	0.000		0	0.070
QANY18	27/03/2014	Call	2.100	0.050	0.050	0.000		0	0.050
QANWE8	27/03/2014	Call	2.200	0.035	0.035	0.000		0	0.035
QANZI8	27/03/2014	Call	2.300	0.025	0.025	0.000		0	0.025
QANZY8	27/03/2014	Call	2.400	0.020	0.020	0.000		0	0.020
QAND69	27/03/2014	Call	2.500	0.015	0.015	0.000		0	0.015
QANBT8	26/06/2014	Call	0.600	1.045	1.045	0.000		0	1.045
QANBZ8	26/06/2014	Call	0.700	0.950	0.950	0.000		0	0.950
QANBV8	26/06/2014	Call	0.800	0.850	0.850	0.000		0	0.850
QANC48	26/06/2014	Call	0.900	0.755	0.755	0.000		0	0.755
QANBX8	26/06/2014	Call	1.000	0.660	0.660	0.000		0	0.660
QANC28	26/06/2014	Call	1.100	0.575	0.575	0.000		0	0.575
QANBP8	26/06/2014	Call	1.200	0.490	0.490	0.000		0	0.490
QANC68	26/06/2014	Call	1.300	0.415	0.415	0.000		0	0.415
QANBR8	26/06/2014	Call	1.400	0.345	0.345	0.000		0	0.345
QANE98	26/06/2014	Call	1.500	0.280	0.280	0.000		0	0.280
QANEO8	26/06/2014	Call	1.600	0.230	0.230	0.000		0	0.230
QANK88	26/06/2014	Call	1.700	0.180	0.180	0.000		30	0.180
QANMO8	26/06/2014	Call	1.800	0.145	0.145	0.000		0	0.145
QANRF8	26/06/2014	Call	1.900	0.110	0.110	0.000		0	0.110
QANTG8	26/06/2014	Call	2.000	0.085	0.085	0.000		0	0.085
QANWG8	26/06/2014	Call	2.200	0.050	0.050	0.000		0	0.050
QANY98	26/06/2014	Call	2.400	0.030	0.030	0.000		0	0.030
QANB29	26/06/2014	Call	2.600	0.015	0.015	0.000		0	0.015
QANLR8	25/09/2014	Call	0.800	0.870	0.870	0.000		0	0.870
QANM78	25/09/2014	Call	0.900	0.780	0.780	0.000		0	0.780
QANLY8	25/09/2014	Call	1.000	0.695	0.695	0.000		0	0.695
QANM38	25/09/2014	Call	1.100	0.610	0.610	0.000		0	0.610
QANM18	25/09/2014	Call	1.200	0.530	0.530	0.000		0	0.530
QANM58	25/09/2014	Call	1.300	0.445	0.445	0.000		0	0.445
QANLW8	25/09/2014	Call	1.400	0.365	0.365	0.000		0	0.365
QANLP8	25/09/2014	Call	1.500	0.305	0.305	0.000		0	0.305
QANLT8	25/09/2014	Call	1.600	0.260	0.260	0.000		0	0.260
QANMA8	25/09/2014	Call	1.700	0.215	0.215	0.000		0	0.215
QANMQ8	25/09/2014	Call	1.800	0.180	0.180	0.000		0	0.180
QANRH8	25/09/2014	Call	1.900	0.150	0.150	0.000		0	0.150
QANTI8	25/09/2014	Call	2.000	0.125	0.125	0.000		0	0.125
QANWI8	25/09/2014	Call	2.200	0.085	0.085	0.000		0	0.085
QANYB8	25/09/2014	Call	2.400	0.060	0.060	0.000		0	0.060
QANB49	25/09/2014	Call	2.600	0.055	0.055	0.000		0	0.055
QANCN8	18/12/2014	Call	0.600	1.045	1.045	0.000		0	1.045
QANCJ8	18/12/2014	Call	0.700	0.950	0.950	0.000		0	0.950
QANCP8	18/12/2014	Call	0.800	0.855	0.855	0.000		0	0.855
QANCH8	18/12/2014	Call	0.900	0.760	0.760	0.000		0	0.760
QANCT8	18/12/2014	Call	1.000	0.675	0.675	0.000		0	0.675
QANC88	18/12/2014	Call	1.100	0.595	0.595	0.000		0	0.595
QANCR8	18/12/2014	Call	1.200	0.520	0.520	0.000		0	0.520
QANCF8	18/12/2014	Call	1.300	0.455	0.455	0.000		0	0.455
QANCL8	18/12/2014	Call	1.400	0.395	0.395	0.000		0	0.395
QANSC7	18/12/2014	Call	1.500	0.340	0.340	0.000		0	0.340
QANSD7	18/12/2014	Call	1.600	0.295	0.295	0.000		0	0.295
QANSG7	18/12/2014	Call	1.700	0.255	0.255	0.000		0	0.255
QANMS8	18/12/2014	Call	1.800	0.220	0.220	0.000		0	0.220
QANRJ8	18/12/2014	Call	1.900	0.185	0.185	0.000		0	0.185
QANTK8	18/12/2014	Call	2.000	0.160	0.160	0.000		0	0.160
QANWK8	18/12/2014	Call	2.200	0.115	0.115	0.000		0	0.115
QANYD8	18/12/2014	Call	2.400	0.085	0.085	0.000		0	0.085
QANB69	18/12/2014	Call	2.600	0.060	0.060	0.000		0	0.060
QANDO9	26/03/2015	Call	1.200	0.490	0.490	0.000		0	0.490
QANBJ9	26/03/2015	Call	1.300	0.420	0.420	0.000		0	0.420
QANYL8	26/03/2015	Call	1.400	0.355	0.355	0.000		0	0.355
QANYJ8	26/03/2015	Call	1.500	0.295	0.295	0.000		0	0.295
QANYT8	26/03/2015	Call	1.600	0.245	0.245	0.000		0	0.245
QANYH8	26/03/2015	Call	1.700	0.205	0.205	0.000		0	0.205
QANYV8	26/03/2015	Call	1.800	0.170	0.170	0.000		0	0.170
QANYF8	26/03/2015	Call	1.900	0.140	0.140	0.000		0	0.140
QANYR8	26/03/2015	Call	2.000	0.115	0.115	0.000		0	0.115
QANYP8	26/03/2015	Call	2.200	0.075	0.075	0.000		0	0.075
QANYN8	26/03/2015	Call	2.400	0.050	0.050	0.000		0	0.050
QANB89	26/03/2015	Call	2.600	0.030	0.030	0.000		0	0.030
QANGO8	25/06/2015	Call	0.600	1.055	1.055	0.000		0	1.055
QANFU8	25/06/2015	Call	0.700	0.970	0.970	0.000		0	0.970
QANG18	25/06/2015	Call	0.800	0.895	0.895	0.000		0	0.895
QANFS8	25/06/2015	Call	0.900	0.825	0.825	0.000		0	0.825
QANG38	25/06/2015	Call	1.000	0.755	0.755	0.000		0	0.755
QANG98	25/06/2015	Call	1.100	0.700	0.700	0.000		0	0.700
QANFW8	25/06/2015	Call	1.200	0.645	0.645	0.000		0	0.645
QANG78	25/06/2015	Call	1.300	0.595	0.595	0.000		0	0.595
QANFY8	25/06/2015	Call	1.400	0.550	0.550	0.000		0	0.550
QANG58	25/06/2015	Call	1.500	0.510	0.510	0.000		0	0.510
QANIV8	25/06/2015	Call	1.600	0.475	0.475	0.000		0	0.475
QANKA8	25/06/2015	Call	1.700	0.440	0.440	0.000		0	0.440
QANMU8	25/06/2015	Call	1.800	0.405	0.405	0.000		0	0.405
QANRL8	25/06/2015	Call	1.900	0.380	0.380	0.000		0	0.380
QANTM8	25/06/2015	Call	2.000	0.350	0.350	0.000		0	0.350
QANWM8	25/06/2015	Call	2.200	0.305	0.305	0.000		0	0.305
QANYX8	25/06/2015	Call	2.400	0.265	0.265	0.000		0	0.265
QANBF9	25/06/2015	Call	2.600	0.230	0.230	0.000		0	0.230
QANS28	17/12/2015	Call	1.100	0.600	0.600	0.000		0	0.600
QANSC8	17/12/2015	Call	1.200	0.525	0.525	0.000		0	0.525
QANS68	17/12/2015	Call	1.300	0.465	0.465	0.000		0	0.465
QANSA8	17/12/2015	Call	1.400	0.405	0.405	0.000		0	0.405
QANS48	17/12/2015	Call	1.500	0.360	0.360	0.000		0	0.360
QANSE8	17/12/2015	Call	1.600	0.315	0.315	0.000		0	0.315
QANS88	17/12/2015	Call	1.700	0.275	0.275	0.000		0	0.275
QANSG8	17/12/2015	Call	1.800	0.240	0.240	0.000		0	0.240
QANSI8	17/12/2015	Call	1.900	0.210	0.210	0.000		0	0.210
QANTO8	17/12/2015	Call	2.000	0.185	0.185	0.000		0	0.185
QANWO8	17/12/2015	Call	2.200	0.140	0.140	0.000		0	0.140
QANZ18	17/12/2015	Call	2.400	0.105	0.105	0.000		0	0.105
QANBH9	17/12/2015	Call	2.600	0.080	0.080	0.000		0	0.080
QANPK8	30/05/2013	Put	0.950	0.000	0.000	0.000		0	0.000
QANQ38	30/05/2013	Put	1.000	0.000	0.000	0.000		0	0.000
QANPS8	30/05/2013	Put	1.050	0.000	0.000	0.000		0	0.000
QANQ98	30/05/2013	Put	1.100	0.000	0.000	0.000		0	0.000
QANPM8	30/05/2013	Put	1.150	0.000	0.000	0.000		0	0.000
QANQ18	30/05/2013	Put	1.200	0.000	0.000	0.000		0	0.000
QANPU8	30/05/2013	Put	1.250	0.000	0.000	0.000		500	0.000
QANQB8	30/05/2013	Put	1.300	0.001	0.001	0.000		8,126	0.001
QANPO8	30/05/2013	Put	1.350	0.003	0.003	0.000		1,306	0.003
QANQ58	30/05/2013	Put	1.400	0.006	0.006	0.000		8,971	0.006
QANPW8	30/05/2013	Put	1.450	0.010	0.010	0.000		880	0.010
QANQ78	30/05/2013	Put	1.500	0.015	0.015	0.000		400	0.015
QANPQ8	30/05/2013	Put	1.550	0.020	0.020	0.000		1,040	0.020
QANP88	30/05/2013	Put	1.600	0.035	0.035	0.000		10,433	0.035
QANPY8	30/05/2013	Put	1.650	0.055	0.055	0.000		11,182	0.055
QANQE8	30/05/2013	Put	1.700	0.085	0.085	0.000		7,160	0.085
QANQQ8	30/05/2013	Put	1.750	0.125	0.125	0.000	500	6,965	0.125
QANR38	30/05/2013	Put	1.800	0.170	0.170	0.000		2,687	0.170
QANSU8	30/05/2013	Put	1.850	0.215	0.215	0.000		402	0.215
QANT98	30/05/2013	Put	1.900	0.265	0.265	0.000		153	0.265
QANTZ8	30/05/2013	Put	1.950	0.315	0.315	0.000		0	0.315
QANVC8	30/05/2013	Put	2.000	0.365	0.365	0.000		0	0.365
QANX18	30/05/2013	Put	2.100	0.465	0.465	0.000		0	0.465
QANXI8	30/05/2013	Put	2.200	0.565	0.565	0.000		0	0.565
QANZ78	30/05/2013	Put	2.300	0.665	0.665	0.000		0	0.665
QANZN8	30/05/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QANCQ9	30/05/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANYO7	27/06/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANGR8	27/06/2013	Put	0.650	0.000	0.000	0.000		0	0.000
QANYU7	27/06/2013	Put	0.700	0.000	0.000	0.000		0	0.000
QANFF8	27/06/2013	Put	0.750	0.000	0.000	0.000		0	0.000
QANYM7	27/06/2013	Put	0.800	0.000	0.000	0.000		0	0.000
QANFR8	27/06/2013	Put	0.850	0.000	0.000	0.000		0	0.000
QANYW7	27/06/2013	Put	0.900	0.000	0.000	0.000		0	0.000
QANFH8	27/06/2013	Put	0.950	0.000	0.000	0.000		0	0.000
QANYG7	27/06/2013	Put	1.000	0.000	0.000	0.000		30	0.000
QANFP8	27/06/2013	Put	1.050	0.000	0.000	0.000		0	0.000
QANYQ7	27/06/2013	Put	1.100	0.000	0.000	0.000		30	0.000
QANFJ8	27/06/2013	Put	1.150	0.000	0.000	0.000		0	0.000
QANYI7	27/06/2013	Put	1.200	0.001	0.001	0.000		0	0.001
QANFN8	27/06/2013	Put	1.250	0.003	0.003	0.000		0	0.003
QANYS7	27/06/2013	Put	1.300	0.005	0.005	0.000		300	0.005
QANFL8	27/06/2013	Put	1.350	0.009	0.009	0.000		399	0.009
QANYK7	27/06/2013	Put	1.400	0.015	0.015	0.000		1,921	0.015
QANGN8	27/06/2013	Put	1.450	0.030	0.030	0.020	300	300	0.030
QANE48	27/06/2013	Put	1.500	0.030	0.030	0.000		3,100	0.030
QANKK8	27/06/2013	Put	1.510	0.035	0.035	0.000		250	0.035
QANJ18	27/06/2013	Put	1.550	0.045	0.045	0.000		0	0.045
QANEH8	27/06/2013	Put	1.600	0.065	0.065	0.000		460	0.065
QANKN8	27/06/2013	Put	1.610	0.065	0.065	0.000		0	0.065
QANL88	27/06/2013	Put	1.650	0.085	0.085	0.000		10,340	0.085
QANMJ8	27/06/2013	Put	1.700	0.110	0.110	0.000		8,800	0.110
QANKO8	27/06/2013	Put	1.710	0.115	0.115	0.000		399	0.115
QANQS8	27/06/2013	Put	1.750	0.145	0.145	0.000		2,019	0.145
QANR58	27/06/2013	Put	1.800	0.185	0.185	0.000		3,373	0.185
QANKR8	27/06/2013	Put	1.810	0.190	0.190	0.000		1,000	0.190
QANSW8	27/06/2013	Put	1.850	0.225	0.225	0.000		909	0.225
QANTB8	27/06/2013	Put	1.900	0.270	0.270	0.000		30	0.270
QANU28	27/06/2013	Put	1.950	0.320	0.320	0.000		0	0.320
QANVE8	27/06/2013	Put	2.000	0.365	0.365	0.000		65	0.365
QANX38	27/06/2013	Put	2.100	0.465	0.465	0.000		0	0.465
QANXK8	27/06/2013	Put	2.200	0.565	0.565	0.000		0	0.565
QANZ98	27/06/2013	Put	2.300	0.665	0.665	0.000		0	0.665
QANZP8	27/06/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QANCS9	27/06/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANV48	25/07/2013	Put	1.150	0.002	0.002	0.000		0	0.002
QANUW8	25/07/2013	Put	1.200	0.004	0.004	0.000		0	0.004
QANUQ8	25/07/2013	Put	1.250	0.007	0.007	0.000		0	0.007
QANUA8	25/07/2013	Put	1.300	0.010	0.010	0.000		0	0.010
QANUM8	25/07/2013	Put	1.350	0.015	0.015	0.000		0	0.015
QANUY8	25/07/2013	Put	1.400	0.025	0.025	0.000		0	0.025
QANUC8	25/07/2013	Put	1.450	0.035	0.035	0.000		0	0.035
QANU88	25/07/2013	Put	1.500	0.045	0.045	0.000		60	0.045
QANUK8	25/07/2013	Put	1.550	0.060	0.060	0.000		365	0.060
QANV18	25/07/2013	Put	1.600	0.080	0.080	0.000		0	0.080
QANUS8	25/07/2013	Put	1.650	0.100	0.100	0.000		0	0.100
QANUE8	25/07/2013	Put	1.700	0.130	0.130	0.000	500	1,073	0.130
QANUI8	25/07/2013	Put	1.750	0.160	0.160	0.000		722	0.160
QANUU8	25/07/2013	Put	1.800	0.200	0.200	0.000		206	0.200
QANUO8	25/07/2013	Put	1.850	0.240	0.240	0.000		30	0.240
QANUG8	25/07/2013	Put	1.900	0.270	0.270	0.000		310	0.270
QANV68	25/07/2013	Put	1.950	0.315	0.315	0.000		0	0.315
QANVG8	25/07/2013	Put	2.000	0.370	0.370	0.000		0	0.370
QANX58	25/07/2013	Put	2.100	0.475	0.475	0.000		0	0.475
QANXM8	25/07/2013	Put	2.200	0.570	0.570	0.000		0	0.570
QANZB8	25/07/2013	Put	2.300	0.670	0.670	0.000		0	0.670
QANZR8	25/07/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QANCU9	25/07/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANWU8	29/08/2013	Put	1.200	0.020	0.020	0.000		0	0.020
QANWS8	29/08/2013	Put	1.250	0.020	0.020	0.000		0	0.020
QANVK8	29/08/2013	Put	1.300	0.025	0.025	0.000		0	0.025
QANVY8	29/08/2013	Put	1.350	0.035	0.035	0.000		0	0.035
QANW78	29/08/2013	Put	1.400	0.045	0.045	0.000		0	0.045
QANW18	29/08/2013	Put	1.450	0.045	0.045	0.000		0	0.045
QANVQ8	29/08/2013	Put	1.500	0.060	0.060	0.000		0	0.060
QANVW8	29/08/2013	Put	1.550	0.085	0.085	0.000		0	0.085
QANWB8	29/08/2013	Put	1.600	0.095	0.095	0.000		0	0.095
QANW38	29/08/2013	Put	1.650	0.125	0.125	0.000		0	0.125
QANVO8	29/08/2013	Put	1.700	0.145	0.145	0.000		0	0.145
QANVS8	29/08/2013	Put	1.750	0.175	0.175	0.000		0	0.175
QANW98	29/08/2013	Put	1.800	0.210	0.210	0.000		0	0.210
QANW58	29/08/2013	Put	1.850	0.250	0.250	0.000		0	0.250
QANVM8	29/08/2013	Put	1.900	0.290	0.290	0.000		0	0.290
QANVU8	29/08/2013	Put	1.950	0.330	0.330	0.000		0	0.330
QANWD8	29/08/2013	Put	2.000	0.375	0.375	0.000		0	0.375
QANX78	29/08/2013	Put	2.100	0.465	0.465	0.000		0	0.465
QANXO8	29/08/2013	Put	2.200	0.565	0.565	0.000		0	0.565
QANZD8	29/08/2013	Put	2.300	0.675	0.675	0.000		0	0.675
QANZT8	29/08/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QANCW9	29/08/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANZG7	26/09/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANZ67	26/09/2013	Put	0.700	0.000	0.000	0.000		0	0.000
QANZE7	26/09/2013	Put	0.800	0.001	0.001	0.000		0	0.001
QANLO8	26/09/2013	Put	0.850	0.001	0.001	0.000		0	0.001
QANZ27	26/09/2013	Put	0.900	0.002	0.002	0.000		0	0.002
QANLC8	26/09/2013	Put	0.950	0.004	0.004	0.000		0	0.004
QANZA7	26/09/2013	Put	1.000	0.006	0.006	0.000		0	0.006
QANLM8	26/09/2013	Put	1.050	0.009	0.009	0.000		0	0.009
QANZ47	26/09/2013	Put	1.100	0.015	0.015	0.000		60	0.015
QANLA8	26/09/2013	Put	1.150	0.020	0.020	0.000		30	0.020
QANZ87	26/09/2013	Put	1.200	0.020	0.020	0.000		150	0.020
QANLK8	26/09/2013	Put	1.250	0.025	0.025	0.000		0	0.025
QANYZ7	26/09/2013	Put	1.300	0.030	0.030	0.000		530	0.030
QANLE8	26/09/2013	Put	1.350	0.040	0.040	0.000		120	0.040
QANZC7	26/09/2013	Put	1.400	0.050	0.050	0.000		230	0.050
QANLI8	26/09/2013	Put	1.450	0.065	0.065	0.000		30	0.065
QANE68	26/09/2013	Put	1.500	0.075	0.075	0.000		9,148	0.075
QANLG8	26/09/2013	Put	1.550	0.090	0.090	0.000		500	0.090
QANEJ8	26/09/2013	Put	1.600	0.110	0.110	0.000		30	0.110
QANMD8	26/09/2013	Put	1.650	0.135	0.135	0.000		0	0.135
QANK58	26/09/2013	Put	1.700	0.165	0.165	0.000		140	0.165
QANQU8	26/09/2013	Put	1.750	0.195	0.195	0.000		0	0.195
QANR78	26/09/2013	Put	1.800	0.230	0.230	0.000		0	0.230
QANSY8	26/09/2013	Put	1.850	0.265	0.265	0.000		0	0.265
QANTD8	26/09/2013	Put	1.900	0.300	0.300	0.000		0	0.300
QANU48	26/09/2013	Put	1.950	0.340	0.340	0.000		0	0.340
QANVI8	26/09/2013	Put	2.000	0.385	0.385	0.000		0	0.385
QANX98	26/09/2013	Put	2.100	0.470	0.470	0.000		0	0.470
QANXQ8	26/09/2013	Put	2.200	0.570	0.570	0.000		0	0.570
QANZF8	26/09/2013	Put	2.300	0.665	0.665	0.000		0	0.665
QANZV8	26/09/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QANCY9	26/09/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANDN9	24/10/2013	Put	1.300	0.030	0.030	0.000		0	0.030
QANDL9	24/10/2013	Put	1.350	0.040	0.040	0.000		0	0.040
QAND99	24/10/2013	Put	1.400	0.050	0.050	0.000		0	0.050
QANCN9	24/10/2013	Put	1.450	0.065	0.065	0.000		0	0.065
QANCH9	24/10/2013	Put	1.500	0.075	0.075	0.000		0	0.075
QANBZ9	24/10/2013	Put	1.550	0.105	0.105	0.000		0	0.105
QANBT9	24/10/2013	Put	1.600	0.125	0.125	0.000		0	0.125
QANCJ9	24/10/2013	Put	1.650	0.150	0.150	0.000		0	0.150
QANCF9	24/10/2013	Put	1.700	0.175	0.175	0.000		0	0.175
QANBX9	24/10/2013	Put	1.750	0.210	0.210	0.000		0	0.210
QANBR9	24/10/2013	Put	1.800	0.235	0.235	0.000		0	0.235
QANCL9	24/10/2013	Put	1.850	0.275	0.275	0.000		0	0.275
QANC89	24/10/2013	Put	1.900	0.310	0.310	0.000		0	0.310
QANC29	24/10/2013	Put	1.950	0.350	0.350	0.000		0	0.350
QANBP9	24/10/2013	Put	2.000	0.390	0.390	0.000		0	0.390
QANC49	24/10/2013	Put	2.100	0.475	0.475	0.000		0	0.475
QANBV9	24/10/2013	Put	2.200	0.565	0.565	0.000		0	0.565
QANC69	24/10/2013	Put	2.300	0.665	0.665	0.000		0	0.665
QAND19	24/10/2013	Put	2.400	0.765	0.765	0.000		0	0.765
QAND39	24/10/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QANZM7	19/12/2013	Put	0.600	0.000	0.000	0.000		0	0.000
QANZS7	19/12/2013	Put	0.700	0.001	0.001	0.000		0	0.001
QANZO7	19/12/2013	Put	0.800	0.003	0.003	0.000		0	0.003
QANZU7	19/12/2013	Put	0.900	0.007	0.007	0.000		0	0.007
QANZK7	19/12/2013	Put	1.000	0.015	0.015	0.000		0	0.015
QANZW7	19/12/2013	Put	1.100	0.025	0.025	0.000		100	0.025
QANRY8	19/12/2013	Put	1.150	0.030	0.030	0.000		0	0.030
QANZI7	19/12/2013	Put	1.200	0.035	0.035	0.000		0	0.035
QANRS8	19/12/2013	Put	1.250	0.040	0.040	0.000		0	0.040
QANZY7	19/12/2013	Put	1.300	0.050	0.050	0.000		150	0.050
QANRO8	19/12/2013	Put	1.350	0.060	0.060	0.000		0	0.060
QANZQ7	19/12/2013	Put	1.400	0.075	0.075	0.000		1,000	0.075
QANRW8	19/12/2013	Put	1.450	0.090	0.090	0.000		0	0.090
QANMA7	19/12/2013	Put	1.500	0.110	0.110	0.000		244	0.110
QANS18	19/12/2013	Put	1.550	0.125	0.125	0.000		120	0.125
QANEL8	19/12/2013	Put	1.600	0.150	0.150	0.000		120	0.150
QANRU8	19/12/2013	Put	1.650	0.175	0.175	0.000		30	0.175
QANLA7	19/12/2013	Put	1.700	0.200	0.200	0.000		800	0.200
QANRQ8	19/12/2013	Put	1.750	0.230	0.230	0.000		500	0.230
QANML8	19/12/2013	Put	1.800	0.260	0.260	0.000		0	0.260
QANT18	19/12/2013	Put	1.850	0.295	0.295	0.000		0	0.295
QANL37	19/12/2013	Put	1.900	0.330	0.330	0.000		0	0.330
QANU68	19/12/2013	Put	1.950	0.365	0.365	0.000		0	0.365
QANL47	19/12/2013	Put	2.000	0.405	0.405	0.000		0	0.405
QANXB8	19/12/2013	Put	2.100	0.485	0.485	0.000		0	0.485
QANXS8	19/12/2013	Put	2.200	0.570	0.570	0.000		0	0.570
QANL77	19/12/2013	Put	2.250	0.620	0.620	0.000		10	0.620
QANZH8	19/12/2013	Put	2.300	0.670	0.670	0.000		0	0.670
QANZX8	19/12/2013	Put	2.400	0.770	0.770	0.000		0	0.770
QAND59	19/12/2013	Put	2.500	0.865	0.865	0.000		0	0.865
QAN79	19/12/2013	Put	2.750	1.115	1.115	0.000		0	1.115
QAN8B	19/12/2013	Put	3.000	1.365	1.365	0.000		0	1.365
QAN8D	19/12/2013	Put	3.250	1.615	1.615	0.000		0	1.615
QANBF8	27/03/2014	Put	0.600	0.000	0.000	0.000		0	0.000
QANB28	27/03/2014	Put	0.700	0.000	0.000	0.000		0	0.000
QANBH8	27/03/2014	Put	0.800	0.001	0.001	0.000		0	0.001
QANB48	27/03/2014	Put	0.900	0.002	0.002	0.000		0	0.002
QANBO8	27/03/2014	Put	1.000	0.006	0.006	0.000		0	0.006
QANB68	27/03/2014	Put	1.100	0.015	0.015	0.000		0	0.015
QANBJ8	27/03/2014	Put	1.200	0.025	0.025	0.000		0	0.025
QANB88	27/03/2014	Put	1.300	0.050	0.050	0.000		0	0.050
QANBM9	27/03/2014	Put	1.350	0.060	0.060	0.000		0	0.060
QANBL8	27/03/2014	Put	1.400	0.075	0.075	0.000		0	0.075
QANXU8	27/03/2014	Put	1.450	0.095	0.095	0.000		0	0.095
QANE88	27/03/2014	Put	1.500	0.115	0.115	0.000		0	0.115
QANY88	27/03/2014	Put	1.550	0.155	0.155	0.000		0	0.155
QANEN8	27/03/2014	Put	1.600	0.175	0.175	0.000		150	0.175
QANXW8	27/03/2014	Put	1.650	0.200	0.200	0.000		0	0.200
QANK78	27/03/2014	Put	1.700	0.225	0.225	0.000		0	0.225
QANY48	27/03/2014	Put	1.750	0.250	0.250	0.000		0	0.250
QANMN8	27/03/2014	Put	1.800	0.280	0.280	0.000		0	0.280
QANXZ8	27/03/2014	Put	1.850	0.310	0.310	0.000		0	0.310
QANR98	27/03/2014	Put	1.900	0.340	0.340	0.000		0	0.340
QANY68	27/03/2014	Put	1.950	0.375	0.375	0.000		0	0.375
QANTF8	27/03/2014	Put	2.000	0.410	0.410	0.000		0	0.410
QANY28	27/03/2014	Put	2.100	0.490	0.490	0.000		0	0.490
QANWF8	27/03/2014	Put	2.200	0.580	0.580	0.000		0	0.580
QANZJ8	27/03/2014	Put	2.300	0.675	0.675	0.000		0	0.675
QANB19	27/03/2014	Put	2.400	0.770	0.770	0.000		0	0.770
QAND79	27/03/2014	Put	2.500	0.865	0.865	0.000		0	0.865
QANBU8	26/06/2014	Put	0.600	0.000	0.000	0.000		0	0.000
QANC18	26/06/2014	Put	0.700	0.001	0.001	0.000		0	0.001
QANBW8	26/06/2014	Put	0.800	0.003	0.003	0.000		0	0.003
QANC58	26/06/2014	Put	0.900	0.007	0.007	0.000		0	0.007
QANBY8	26/06/2014	Put	1.000	0.015	0.015	0.000		0	0.015
QANC38	26/06/2014	Put	1.100	0.030	0.030	0.000		0	0.030
QANBQ8	26/06/2014	Put	1.200	0.045	0.045	0.000		0	0.045
QANC78	26/06/2014	Put	1.300	0.070	0.070	0.000		0	0.070
QANBS8	26/06/2014	Put	1.400	0.100	0.100	0.000		0	0.100
QANEF8	26/06/2014	Put	1.500	0.135	0.135	0.000		0	0.135
QANEP8	26/06/2014	Put	1.600	0.175	0.175	0.000		0	0.175
QANK98	26/06/2014	Put	1.700	0.240	0.240	0.000		30	0.240
QANMP8	26/06/2014	Put	1.800	0.290	0.290	0.000		0	0.290
QANRG8	26/06/2014	Put	1.900	0.360	0.360	0.000		0	0.360
QANTH8	26/06/2014	Put	2.000	0.425	0.425	0.000		0	0.425
QANWH8	26/06/2014	Put	2.200	0.590	0.590	0.000		0	0.590
QANYA8	26/06/2014	Put	2.400	0.775	0.775	0.000		0	0.775
QANB39	26/06/2014	Put	2.600	0.965	0.965	0.000		0	0.965
QANLS8	25/09/2014	Put	0.800	0.040	0.040	0.000		0	0.040
QANM88	25/09/2014	Put	0.900	0.050	0.050	0.000		0	0.050
QANLZ8	25/09/2014	Put	1.000	0.060	0.060	0.000		0	0.060
QANM48	25/09/2014	Put	1.100	0.070	0.070	0.000		0	0.070
QANM28	25/09/2014	Put	1.200	0.085	0.085	0.000		0	0.085
QANM68	25/09/2014	Put	1.300	0.105	0.105	0.000		0	0.105
QANLX8	25/09/2014	Put	1.400	0.120	0.120	0.000		0	0.120
QANLQ8	25/09/2014	Put	1.500	0.165	0.165	0.000		0	0.165
QANLU8	25/09/2014	Put	1.600	0.215	0.215	0.000		0	0.215
QANMB8	25/09/2014	Put	1.700	0.270	0.270	0.000		0	0.270
QANMR8	25/09/2014	Put	1.800	0.335	0.335	0.000		0	0.335
QANRI8	25/09/2014	Put	1.900	0.400	0.400	0.000		0	0.400
QANTJ8	25/09/2014	Put	2.000	0.470	0.470	0.000		0	0.470
QANWJ8	25/09/2014	Put	2.200	0.625	0.625	0.000		0	0.625
QANYC8	25/09/2014	Put	2.400	0.795	0.795	0.000		0	0.795
QANB59	25/09/2014	Put	2.600	0.990	0.990	0.000		0	0.990
QANCO8	18/12/2014	Put	0.600	0.001	0.001	0.000		0	0.001
QANCK8	18/12/2014	Put	0.700	0.004	0.004	0.000		0	0.004
QANCQ8	18/12/2014	Put	0.800	0.009	0.009	0.000		0	0.009
QANCI8	18/12/2014	Put	0.900	0.020	0.020	0.000		0	0.020
QANCU8	18/12/2014	Put	1.000	0.030	0.030	0.000		0	0.030
QANC98	18/12/2014	Put	1.100	0.050	0.050	0.000		123	0.050
QANCS8	18/12/2014	Put	1.200	0.080	0.080	0.000		0	0.080
QANCG8	18/12/2014	Put	1.300	0.110	0.110	0.000		0	0.110
QANCM8	18/12/2014	Put	1.400	0.150	0.150	0.000		0	0.150
QANSB7	18/12/2014	Put	1.500	0.195	0.195	0.000		0	0.195
QANSE7	18/12/2014	Put	1.600	0.245	0.245	0.000		744	0.245
QANSF7	18/12/2014	Put	1.700	0.300	0.300	0.000		100	0.300
QANMT8	18/12/2014	Put	1.800	0.365	0.365	0.000		0	0.365
QANRK8	18/12/2014	Put	1.900	0.430	0.430	0.000		0	0.430
QANTL8	18/12/2014	Put	2.000	0.500	0.500	0.000		0	0.500
QANWL8	18/12/2014	Put	2.200	0.650	0.650	0.000		0	0.650
QANYE8	18/12/2014	Put	2.400	0.815	0.815	0.000		0	0.815
QANB79	18/12/2014	Put	2.600	0.990	0.990	0.000		0	0.990
QANDP9	26/03/2015	Put	1.200	0.045	0.045	0.000		0	0.045
QANBK9	26/03/2015	Put	1.300	0.070	0.070	0.000		0	0.070
QANYM8	26/03/2015	Put	1.400	0.105	0.105	0.000		0	0.105
QANYK8	26/03/2015	Put	1.500	0.145	0.145	0.000		0	0.145
QANYU8	26/03/2015	Put	1.600	0.190	0.190	0.000		0	0.190
QANYI8	26/03/2015	Put	1.700	0.245	0.245	0.000		0	0.245
QANYW8	26/03/2015	Put	1.800	0.305	0.305	0.000		0	0.305
QANYG8	26/03/2015	Put	1.900	0.375	0.375	0.000		0	0.375
QANYS8	26/03/2015	Put	2.000	0.445	0.445	0.000		0	0.445
QANYQ8	26/03/2015	Put	2.200	0.600	0.600	0.000		0	0.600
QANYO8	26/03/2015	Put	2.400	0.775	0.775	0.000		0	0.775
QANB99	26/03/2015	Put	2.600	0.965	0.965	0.000		0	0.965
QANGP8	25/06/2015	Put	0.600	0.020	0.020	0.000		0	0.020
QANFV8	25/06/2015	Put	0.700	0.035	0.035	0.000		0	0.035
QANG28	25/06/2015	Put	0.800	0.060	0.060	0.000		0	0.060
QANFT8	25/06/2015	Put	0.900	0.085	0.085	0.000		0	0.085
QANG48	25/06/2015	Put	1.000	0.115	0.115	0.000		0	0.115
QANGK8	25/06/2015	Put	1.100	0.155	0.155	0.000		0	0.155
QANFX8	25/06/2015	Put	1.200	0.195	0.195	0.000		0	0.195
QANG88	25/06/2015	Put	1.300	0.240	0.240	0.000		360	0.240
QANFZ8	25/06/2015	Put	1.400	0.290	0.290	0.000		0	0.290
QANG68	25/06/2015	Put	1.500	0.345	0.345	0.000		0	0.345
QANIW8	25/06/2015	Put	1.600	0.400	0.400	0.000		0	0.400
QANKB8	25/06/2015	Put	1.700	0.460	0.460	0.000		24	0.460
QANMV8	25/06/2015	Put	1.800	0.525	0.525	0.000		0	0.525
QANRM8	25/06/2015	Put	1.900	0.590	0.590	0.000		0	0.590
QANTN8	25/06/2015	Put	2.000	0.660	0.660	0.000		0	0.660
QANWN8	25/06/2015	Put	2.200	0.805	0.805	0.000		0	0.805
QANYZ8	25/06/2015	Put	2.400	0.955	0.955	0.000		0	0.955
QANBG9	25/06/2015	Put	2.600	1.120	1.120	0.000		0	1.120
QANS38	17/12/2015	Put	1.100	0.065	0.065	0.000		0	0.065
QANSD8	17/12/2015	Put	1.200	0.095	0.095	0.000		0	0.095
QANS78	17/12/2015	Put	1.300	0.125	0.125	0.000		0	0.125
QANSB8	17/12/2015	Put	1.400	0.165	0.165	0.000		0	0.165
QANS58	17/12/2015	Put	1.500	0.215	0.215	0.000		0	0.215
QANSF8	17/12/2015	Put	1.600	0.265	0.265	0.000		0	0.265
QANS98	17/12/2015	Put	1.700	0.320	0.320	0.000		0	0.320
QANSH8	17/12/2015	Put	1.800	0.380	0.380	0.000		0	0.380
QANSJ8	17/12/2015	Put	1.900	0.445	0.445	0.000		0	0.445
QANTP8	17/12/2015	Put	2.000	0.515	0.515	0.000		0	0.515
QANWP8	17/12/2015	Put	2.200	0.660	0.660	0.000		0	0.660
QANZ28	17/12/2015	Put	2.400	0.820	0.820	0.000		0	0.820
QANBI9	17/12/2015	Put	2.600	0.990	0.990	0.000		0	0.990

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).