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 1.830 Up 0.085 1.820 1.830 1.755 1.830 1.755 12,626,790 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 1.820 1.820 0.000   0 1.820
QANEH7 27/11/2014 Call 0.850 0.980 0.980 0.000   0 0.980
QANEI7 27/11/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANE87 27/11/2014 Call 0.900 0.930 0.930 0.000   0 0.930
QANE97 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QAND47 27/11/2014 Call 0.950 0.880 0.880 0.000   0 0.880
QAND57 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QAND27 27/11/2014 Call 1.000 0.830 0.830 0.000   0 0.830
QAND37 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANCM7 27/11/2014 Call 1.050 0.780 0.780 0.000   0 0.780
QANCN7 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.000
QANC97 27/11/2014 Call 1.100 0.730 0.730 0.000   0 0.730
QANCF7 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.000
QANCU7 27/11/2014 Call 1.150 0.680 0.680 0.000   1,000 0.680
QANCV7 27/11/2014 Put 1.150 0.000 0.000 0.000   10 0.000
QANCY7 27/11/2014 Call 1.200 0.630 0.630 0.000   0 0.630
QANCZ7 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.000
QANCO7 27/11/2014 Call 1.250 0.580 0.580 0.000   0 0.580
QANCP7 27/11/2014 Put 1.250 0.000 0.000 0.000   200 0.000
QANCG7 27/11/2014 Call 1.300 0.530 0.530 0.000   0 0.530
QANCH7 27/11/2014 Put 1.300 0.000 0.000 0.000   0 0.000
QANC17 27/11/2014 Call 1.350 0.480 0.480 0.000   134 0.480
QANC27 27/11/2014 Put 1.350 0.000 0.000 0.000   150 0.000
QANCW7 27/11/2014 Call 1.400 0.430 0.430 0.000   1,382 0.430
QANCX7 27/11/2014 Put 1.400 0.000 0.000 0.000   250 0.000
QANCQ7 27/11/2014 Call 1.450 0.380 0.380 0.000   120 0.380
QANCR7 27/11/2014 Put 1.450 0.000 0.000 0.000   0 0.000
QANCI7 27/11/2014 Call 1.500 0.330 0.330 0.000   1,244 0.330
QANCJ7 27/11/2014 Put 1.500 0.000 0.000 0.000   0 0.000
QANC37 27/11/2014 Call 1.550 0.280 0.280 0.000   2,544 0.280
QANC47 27/11/2014 Put 1.550 0.000 0.000 0.000   660 0.000
QANCS7 27/11/2014 Call 1.600 0.235 0.235 0.000   300 0.235
QANCT7 27/11/2014 Put 1.600 0.000 0.000 0.000   950 0.000
QANCK7 27/11/2014 Call 1.650 0.185 0.185 0.000   130 0.185
QANCL7 27/11/2014 Put 1.650 0.000 0.000 0.000   35 0.000
QANC77 27/11/2014 Call 1.700 0.135 0.135 0.000 50 35 0.135
QANC87 27/11/2014 Put 1.700 0.001 0.001 0.000   1,485 0.001
QANC57 27/11/2014 Call 1.750 0.090 0.090 0.070 70 1,800 0.090
QANC67 27/11/2014 Put 1.750 0.006 0.006 0.000   500 0.006
QANII7 27/11/2014 Call 1.800 0.045 0.045 0.000   1,800 0.045
QANIJ7 27/11/2014 Put 1.800 0.020 0.020 0.000   100 0.020
QANIU7 27/11/2014 Call 1.850 0.015 0.015 0.000   400 0.015
QANIV7 27/11/2014 Put 1.850 0.045 0.045 0.000   0 0.045
QANIW7 27/11/2014 Call 1.900 0.003 0.003 0.000   0 0.003
QANIX7 27/11/2014 Put 1.900 0.080 0.080 0.000   0 0.080
QANJL7 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.000
QANJM7 27/11/2014 Put 1.950 0.125 0.125 0.000   0 0.125
QANLI7 27/11/2014 Call 2.000 0.000 0.000 0.000   0 0.000
QANLJ7 27/11/2014 Put 2.000 0.175 0.175 0.000   0 0.175
QANML7 27/11/2014 Call 2.100 0.000 0.000 0.000   0 0.000
QANMM7 27/11/2014 Put 2.100 0.270 0.270 0.000   0 0.270
QANN87 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.000
QANN97 27/11/2014 Put 2.200 0.370 0.370 0.000   0 0.370
QANP17 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.000
QANP27 27/11/2014 Put 2.300 0.470 0.470 0.000   0 0.470
QANPR7 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.000
QANPS7 27/11/2014 Put 2.400 0.570 0.570 0.000   0 0.570
QANVM9 18/12/2014 Call 0.010 1.825 1.825 0.000   0 1.825
QANCJ8 18/12/2014 Call 0.700 1.130 1.130 0.000   0 1.130
QANCK8 18/12/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANUV9 18/12/2014 Call 0.750 1.085 1.085 0.000   0 1.085
QANUW9 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
QANCP8 18/12/2014 Call 0.800 1.035 1.035 0.000   750 1.035
QANCQ8 18/12/2014 Put 0.800 0.000 0.000 0.000   30 0.000
QANV29 18/12/2014 Call 0.850 0.985 0.985 0.000   968 0.985
QANV39 18/12/2014 Put 0.850 0.000 0.000 0.000   0 0.000
QANCH8 18/12/2014 Call 0.900 0.935 0.935 0.000   750 0.935
QANCI8 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
QANUP9 18/12/2014 Call 0.950 0.885 0.885 0.000   0 0.885
QANUQ9 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
QANCT8 18/12/2014 Call 1.000 0.840 0.840 0.000   0 0.840
QANCU8 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
QANUX9 18/12/2014 Call 1.050 0.785 0.785 0.000   0 0.785
QANUY9 18/12/2014 Put 1.050 0.000 0.000 0.000   500 0.000
QANC88 18/12/2014 Call 1.100 0.735 0.735 0.000   348 0.735
QANC98 18/12/2014 Put 1.100 0.000 0.000 0.000   1,087 0.000
QANUT9 18/12/2014 Call 1.150 0.685 0.685 0.000   0 0.685
QANUU9 18/12/2014 Put 1.150 0.000 0.000 0.000   140 0.000
QANCR8 18/12/2014 Call 1.200 0.635 0.635 0.000   3,100 0.635
QANCS8 18/12/2014 Put 1.200 0.000 0.000 0.000   600 0.000
QANUZ9 18/12/2014 Call 1.250 0.585 0.585 0.000   0 0.585
QANV19 18/12/2014 Put 1.250 0.000 0.000 0.000   500 0.000
QANCF8 18/12/2014 Call 1.300 0.540 0.540 0.000   10 0.540
QANCG8 18/12/2014 Put 1.300 0.000 0.000 0.000   1,088 0.000
QANUR9 18/12/2014 Call 1.350 0.490 0.490 0.000   1,250 0.490
QANUS9 18/12/2014 Put 1.350 0.001 0.001 0.000   821 0.001
QANCL8 18/12/2014 Call 1.400 0.440 0.440 0.000   640 0.440
QANCM8 18/12/2014 Put 1.400 0.001 0.001 0.000   442 0.001
QANFR7 18/12/2014 Call 1.410 0.430 0.430 0.000   0 0.430
QANFQ7 18/12/2014 Put 1.410 0.001 0.001 0.000   350 0.001
QANVN9 18/12/2014 Call 1.450 0.390 0.390 0.000   599 0.390
QANVO9 18/12/2014 Put 1.450 0.002 0.002 0.000   1,399 0.002
QANSC7 18/12/2014 Call 1.500 0.340 0.340 0.000   651 0.340
QANSB7 18/12/2014 Put 1.500 0.004 0.004 0.000   3,031 0.004
QANWV9 18/12/2014 Call 1.550 0.295 0.295 0.000   1,561 0.295
QANWW9 18/12/2014 Put 1.550 0.007 0.007 0.000   1,950 0.007
QANSD7 18/12/2014 Call 1.600 0.245 0.245 0.000   1,391 0.245
QANSE7 18/12/2014 Put 1.600 0.010 0.010 0.000   2,120 0.010
QANBJ7 18/12/2014 Call 1.650 0.200 0.200 0.000   120 0.200
QANBK7 18/12/2014 Put 1.650 0.015 0.015 0.000   0 0.015
QANSG7 18/12/2014 Call 1.700 0.160 0.160 0.000   1,225 0.160
QANSF7 18/12/2014 Put 1.700 0.025 0.025 0.000   0 0.025
QANBW7 18/12/2014 Call 1.750 0.120 0.120 0.000 50 330 0.120
QANBX7 18/12/2014 Put 1.750 0.035 0.035 0.000   100 0.035
QANMS8 18/12/2014 Call 1.800 0.090 0.090 0.000   56 0.090
QANMT8 18/12/2014 Put 1.800 0.050 0.050 0.000   0 0.050
QANIY7 18/12/2014 Call 1.850 0.065 0.065 0.000   1,450 0.065
QANIZ7 18/12/2014 Put 1.850 0.075 0.075 0.000   0 0.075
QANRJ8 18/12/2014 Call 1.900 0.045 0.045 0.000   700 0.045
QANRK8 18/12/2014 Put 1.900 0.105 0.105 0.000   0 0.105
QANJN7 18/12/2014 Call 1.950 0.030 0.030 0.000   0 0.030
QANJO7 18/12/2014 Put 1.950 0.145 0.145 0.000   0 0.145
QANTK8 18/12/2014 Call 2.000 0.020 0.020 0.000   0 0.020
QANTL8 18/12/2014 Put 2.000 0.185 0.185 0.000   0 0.185
QANMN7 18/12/2014 Call 2.100 0.010 0.010 0.000   0 0.010
QANMO7 18/12/2014 Put 2.100 0.280 0.280 0.000   0 0.280
QANNK7 18/12/2014 Call 2.200 0.006 0.006 0.000   0 0.006
QANNL7 18/12/2014 Put 2.200 0.375 0.375 0.000   0 0.375
QANP37 18/12/2014 Call 2.300 0.003 0.003 0.000   0 0.003
QANP47 18/12/2014 Put 2.300 0.475 0.475 0.000   0 0.475
QANPT7 18/12/2014 Call 2.400 0.001 0.001 0.000   0 0.001
QANPU7 18/12/2014 Put 2.400 0.575 0.575 0.000   0 0.575
QANFN7 29/01/2015 Call 0.010 1.830 1.830 0.000   100 1.830
QANEZ7 29/01/2015 Call 0.950 0.885 0.885 0.000   0 0.885
QANF17 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.000
QANF87 29/01/2015 Call 1.000 0.840 0.840 0.000   200 0.840
QANF97 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.000
QANF27 29/01/2015 Call 1.050 0.790 0.790 0.000   0 0.790
QANF37 29/01/2015 Put 1.050 0.000 0.000 0.000   0 0.000
QANFF7 29/01/2015 Call 1.100 0.740 0.740 0.000   0 0.740
QANFG7 29/01/2015 Put 1.100 0.001 0.001 0.000   0 0.001
QANEN7 29/01/2015 Call 1.150 0.690 0.690 0.000   0 0.690
QANEO7 29/01/2015 Put 1.150 0.001 0.001 0.000   0 0.001
QANET7 29/01/2015 Call 1.200 0.640 0.640 0.000   0 0.640
QANEU7 29/01/2015 Put 1.200 0.002 0.002 0.000   40 0.002
QANF67 29/01/2015 Call 1.250 0.590 0.590 0.000   0 0.590
QANF77 29/01/2015 Put 1.250 0.004 0.004 0.000   30 0.004
QANFH7 29/01/2015 Call 1.300 0.545 0.545 0.000   50 0.545
QANFI7 29/01/2015 Put 1.300 0.006 0.006 0.000   750 0.006
QANEX7 29/01/2015 Call 1.350 0.495 0.495 0.000   900 0.495
QANEY7 29/01/2015 Put 1.350 0.008 0.008 0.000   750 0.008
QANER7 29/01/2015 Call 1.400 0.445 0.445 0.000   0 0.445
QANES7 29/01/2015 Put 1.400 0.010 0.010 0.000   100 0.010
QANF47 29/01/2015 Call 1.450 0.400 0.400 0.000   0 0.400
QANF57 29/01/2015 Put 1.450 0.015 0.015 0.000   0 0.015
QANFJ7 29/01/2015 Call 1.500 0.355 0.355 0.000   2,000 0.355
QANFK7 29/01/2015 Put 1.500 0.020 0.020 0.000   1,900 0.020
QANEV7 29/01/2015 Call 1.550 0.310 0.310 0.000   0 0.310
QANEW7 29/01/2015 Put 1.550 0.025 0.025 0.000   0 0.025
QANEP7 29/01/2015 Call 1.600 0.270 0.270 0.000   1,500 0.270
QANEQ7 29/01/2015 Put 1.600 0.030 0.030 0.000   240 0.030
QANFL7 29/01/2015 Call 1.650 0.230 0.230 0.000   213 0.230
QANFM7 29/01/2015 Put 1.650 0.040 0.040 0.000   1,500 0.040
QANFU7 29/01/2015 Call 1.700 0.190 0.190 0.000   0 0.190
QANFV7 29/01/2015 Put 1.700 0.050 0.050 0.000   150 0.050
QANFY7 29/01/2015 Call 1.750 0.155 0.155 0.000   0 0.155
QANFZ7 29/01/2015 Put 1.750 0.065 0.065 0.000   700 0.065
QANIK7 29/01/2015 Call 1.800 0.125 0.125 0.000   415 0.125
QANIL7 29/01/2015 Put 1.800 0.085 0.085 0.080 100 200 0.085
QANJ17 29/01/2015 Call 1.850 0.100 0.100 0.000   0 0.100
QANJ27 29/01/2015 Put 1.850 0.110 0.110 0.000   0 0.110
QANJ37 29/01/2015 Call 1.900 0.080 0.080 0.000   0 0.080
QANJ47 29/01/2015 Put 1.900 0.135 0.135 0.000   0 0.135
QANJP7 29/01/2015 Call 1.950 0.060 0.060 0.000   0 0.060
QANJQ7 29/01/2015 Put 1.950 0.170 0.170 0.000   0 0.170
QANLK7 29/01/2015 Call 2.000 0.045 0.045 0.000   0 0.045
QANLL7 29/01/2015 Put 2.000 0.210 0.210 0.000   0 0.210
QANFX7 29/01/2015 Call 2.010 0.045 0.045 0.000   0 0.045
QANFW7 29/01/2015 Put 2.010 0.215 0.215 0.000   90 0.215
QANMP7 29/01/2015 Call 2.100 0.030 0.030 0.000   0 0.030
QANMQ7 29/01/2015 Put 2.100 0.295 0.295 0.000   0 0.295
QANNM7 29/01/2015 Call 2.200 0.025 0.025 0.000   0 0.025
QANNN7 29/01/2015 Put 2.200 0.385 0.385 0.000   0 0.385
QANP57 29/01/2015 Call 2.300 0.020 0.020 0.000   0 0.020
QANP67 29/01/2015 Put 2.300 0.475 0.475 0.000   0 0.475
QANPV7 29/01/2015 Call 2.400 0.015 0.015 0.000   0 0.015
QANPW7 29/01/2015 Put 2.400 0.570 0.570 0.000   0 0.570
QANIF7 26/02/2015 Call 0.010 1.835 1.835 0.000   0 1.835
QANL47 26/02/2015 Call 0.950 0.890 0.890 0.000   0 0.890
QANL57 26/02/2015 Put 0.950 0.004 0.004 0.000   0 0.004
QANL27 26/02/2015 Call 1.000 0.845 0.845 0.000   0 0.845
QANL37 26/02/2015 Put 1.000 0.006 0.006 0.000   0 0.006
QANGZ7 26/02/2015 Call 1.050 0.795 0.795 0.000   0 0.795
QANI17 26/02/2015 Put 1.050 0.009 0.009 0.000   0 0.009
QANGR7 26/02/2015 Call 1.100 0.745 0.745 0.000   0 0.745
QANGS7 26/02/2015 Put 1.100 0.010 0.010 0.000   0 0.010
QANG77 26/02/2015 Call 1.150 0.695 0.695 0.000   0 0.695
QANG87 26/02/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANG97 26/02/2015 Call 1.200 0.645 0.645 0.000   0 0.645
QANGK7 26/02/2015 Put 1.200 0.020 0.020 0.000   0 0.020
QANI47 26/02/2015 Call 1.250 0.600 0.600 0.000   0 0.600
QANI57 26/02/2015 Put 1.250 0.020 0.020 0.000   0 0.020
QANGV7 26/02/2015 Call 1.300 0.550 0.550 0.000   0 0.550
QANGW7 26/02/2015 Put 1.300 0.020 0.020 0.000   0 0.020
QANG17 26/02/2015 Call 1.350 0.505 0.505 0.000   0 0.505
QANG27 26/02/2015 Put 1.350 0.020 0.020 0.000   0 0.020
QANGL7 26/02/2015 Call 1.400 0.460 0.460 0.000   0 0.460
QANGM7 26/02/2015 Put 1.400 0.025 0.025 0.000   0 0.025
QANI27 26/02/2015 Call 1.450 0.415 0.415 0.000   0 0.415
QANI37 26/02/2015 Put 1.450 0.025 0.025 0.000   0 0.025
QANGT7 26/02/2015 Call 1.500 0.370 0.370 0.000   0 0.370
QANGU7 26/02/2015 Put 1.500 0.030 0.030 0.000   0 0.030
QANG37 26/02/2015 Call 1.550 0.330 0.330 0.000   0 0.330
QANG47 26/02/2015 Put 1.550 0.035 0.035 0.000   0 0.035
QANGN7 26/02/2015 Call 1.600 0.290 0.290 0.000   0 0.290
QANGO7 26/02/2015 Put 1.600 0.045 0.045 0.000   0 0.045
QANGP7 26/02/2015 Call 1.650 0.255 0.255 0.000   0 0.255
QANGQ7 26/02/2015 Put 1.650 0.055 0.055 0.000   100 0.055
QANGX7 26/02/2015 Call 1.700 0.220 0.220 0.000   6,000 0.220
QANGY7 26/02/2015 Put 1.700 0.070 0.070 0.000   1,500 0.070
QANG57 26/02/2015 Call 1.750 0.185 0.185 0.000   0 0.185
QANG67 26/02/2015 Put 1.750 0.085 0.085 0.000   0 0.085
QANIM7 26/02/2015 Call 1.800 0.160 0.160 0.000   100 0.160
QANIN7 26/02/2015 Put 1.800 0.110 0.110 0.000   0 0.110
QANJ57 26/02/2015 Call 1.850 0.130 0.130 0.000   0 0.130
QANJ67 26/02/2015 Put 1.850 0.135 0.135 0.000   0 0.135
QANJ77 26/02/2015 Call 1.900 0.105 0.105 0.000   0 0.105
QANJ87 26/02/2015 Put 1.900 0.160 0.160 0.000   0 0.160
QANJR7 26/02/2015 Call 1.950 0.085 0.085 0.000   0 0.085
QANJS7 26/02/2015 Put 1.950 0.195 0.195 0.000   0 0.195
QANLM7 26/02/2015 Call 2.000 0.070 0.070 0.000   0 0.070
QANLN7 26/02/2015 Put 2.000 0.230 0.230 0.000   0 0.230
QANMR7 26/02/2015 Call 2.100 0.045 0.045 0.000   0 0.045
QANMS7 26/02/2015 Put 2.100 0.305 0.305 0.000   0 0.305
QANNO7 26/02/2015 Call 2.200 0.035 0.035 0.000   0 0.035
QANNP7 26/02/2015 Put 2.200 0.390 0.390 0.000   0 0.390
QANP77 26/02/2015 Call 2.300 0.030 0.030 0.000   0 0.030
QANP87 26/02/2015 Put 2.300 0.480 0.480 0.000   0 0.480
QANPX7 26/02/2015 Call 2.400 0.030 0.030 0.000   0 0.030
QANPY7 26/02/2015 Put 2.400 0.575 0.575 0.000   0 0.575
QANYQ9 26/03/2015 Call 0.010 1.835 1.835 0.000   3,650 1.835
QANR89 26/03/2015 Call 0.700 1.135 1.135 0.000   0 1.135
QANR99 26/03/2015 Put 0.700 0.001 0.001 0.000   0 0.001
QANYK9 26/03/2015 Call 0.750 1.085 1.085 0.000   0 1.085
QANYL9 26/03/2015 Put 0.750 0.001 0.001 0.000   0 0.001
QANKO9 26/03/2015 Call 0.800 1.040 1.040 0.000   0 1.040
QANKP9 26/03/2015 Put 0.800 0.002 0.002 0.000   0 0.002
QANYC9 26/03/2015 Call 0.850 0.990 0.990 0.000   0 0.990
QANYD9 26/03/2015 Put 0.850 0.003 0.003 0.000   0 0.003
QANGM9 26/03/2015 Call 0.900 0.940 0.940 0.000   0 0.940
QANGN9 26/03/2015 Put 0.900 0.004 0.004 0.000   0 0.004
QANYM9 26/03/2015 Call 0.950 0.895 0.895 0.000   0 0.895
QANYN9 26/03/2015 Put 0.950 0.006 0.006 0.000   0 0.006
QANFN9 26/03/2015 Call 1.000 0.845 0.845 0.000   0 0.845
QANFO9 26/03/2015 Put 1.000 0.009 0.009 0.000   100 0.009
QANYA9 26/03/2015 Call 1.050 0.800 0.800 0.000   0 0.800
QANYB9 26/03/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANE39 26/03/2015 Call 1.100 0.750 0.750 0.000   0 0.750
QANE49 26/03/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANYI9 26/03/2015 Call 1.150 0.700 0.700 0.000   0 0.700
QANYJ9 26/03/2015 Put 1.150 0.015 0.015 0.000   0 0.015
QANDO9 26/03/2015 Call 1.200 0.655 0.655 0.000   0 0.655
QANDP9 26/03/2015 Put 1.200 0.020 0.020 0.000   200 0.020
QANYG9 26/03/2015 Call 1.250 0.605 0.605 0.000   100 0.605
QANYH9 26/03/2015 Put 1.250 0.020 0.020 0.000   0 0.020
QANBJ9 26/03/2015 Call 1.300 0.560 0.560 0.000   1,108 0.560
QANBK9 26/03/2015 Put 1.300 0.025 0.025 0.000   355 0.025
QANYO9 26/03/2015 Call 1.350 0.510 0.510 0.000   300 0.510
QANYP9 26/03/2015 Put 1.350 0.025 0.025 0.000   50 0.025
QANYL8 26/03/2015 Call 1.400 0.470 0.470 0.000   0 0.470
QANYM8 26/03/2015 Put 1.400 0.030 0.030 0.000   290 0.030
QANYE9 26/03/2015 Call 1.450 0.425 0.425 0.000   1,100 0.425
QANYF9 26/03/2015 Put 1.450 0.035 0.035 0.000   150 0.035
QANYJ8 26/03/2015 Call 1.500 0.380 0.380 0.000   576 0.380
QANYK8 26/03/2015 Put 1.500 0.040 0.040 0.000   1,021 0.040
QANYT9 26/03/2015 Call 1.550 0.340 0.340 0.000   0 0.340
QANYU9 26/03/2015 Put 1.550 0.045 0.045 0.000   0 0.045
QANYT8 26/03/2015 Call 1.600 0.300 0.300 0.000   0 0.300
QANYU8 26/03/2015 Put 1.600 0.055 0.055 0.000   500 0.055
QANBL7 26/03/2015 Call 1.650 0.265 0.265 0.000   200 0.265
QANBM7 26/03/2015 Put 1.650 0.070 0.070 0.000   0 0.070
QANYH8 26/03/2015 Call 1.700 0.230 0.230 0.000   0 0.230
QANYI8 26/03/2015 Put 1.700 0.085 0.085 0.000   2,271 0.085
QANBY7 26/03/2015 Call 1.750 0.195 0.195 0.000   0 0.195
QANBZ7 26/03/2015 Put 1.750 0.105 0.105 0.000   40 0.105
QANYV8 26/03/2015 Call 1.800 0.170 0.170 0.000   0 0.170
QANYW8 26/03/2015 Put 1.800 0.125 0.125 0.000   2,405 0.125
QANJ97 26/03/2015 Call 1.850 0.145 0.145 0.000   15 0.145
QANJA7 26/03/2015 Put 1.850 0.150 0.150 0.000   1,750 0.150
QANYF8 26/03/2015 Call 1.900 0.120 0.120 0.110 200 1,000 0.120
QANYG8 26/03/2015 Put 1.900 0.180 0.180 0.000   0 0.180
QANJT7 26/03/2015 Call 1.950 0.100 0.100 0.000   0 0.100
QANJU7 26/03/2015 Put 1.950 0.210 0.210 0.000   0 0.210
QANYR8 26/03/2015 Call 2.000 0.085 0.085 0.000   0 0.085
QANYS8 26/03/2015 Put 2.000 0.245 0.245 0.000   0 0.245
QANFP7 26/03/2015 Call 2.010 0.080 0.080 0.000   0 0.080
QANFO7 26/03/2015 Put 2.010 0.250 0.250 0.000   1,110 0.250
QANMT7 26/03/2015 Call 2.100 0.060 0.060 0.000   0 0.060
QANMU7 26/03/2015 Put 2.100 0.320 0.320 0.000   0 0.320
QANNQ7 26/03/2015 Call 2.200 0.040 0.040 0.000   0 0.040
QANNR7 26/03/2015 Put 2.200 0.400 0.400 0.000   0 0.400
QANP97 26/03/2015 Call 2.300 0.030 0.030 0.000   0 0.030
QANPK7 26/03/2015 Put 2.300 0.490 0.490 0.000   0 0.490
QANPZ7 26/03/2015 Call 2.400 0.025 0.025 0.000   0 0.025
QANQ17 26/03/2015 Put 2.400 0.580 0.580 0.000   0 0.580
QANN67 26/03/2015 Call 2.410 0.025 0.025 0.000   0 0.025
QANN77 26/03/2015 Put 2.410 0.580 0.580 0.000   1,315 0.580
QANMK7 23/04/2015 Call 0.010 1.840 1.840 0.000   0 1.840
QANLO7 23/04/2015 Call 1.300 0.560 0.560 0.000   0 0.560
QANLP7 23/04/2015 Put 1.300 0.025 0.025 0.000   0 0.025
QANLQ7 23/04/2015 Call 1.350 0.515 0.515 0.000   0 0.515
QANLR7 23/04/2015 Put 1.350 0.025 0.025 0.000   0 0.025
QANLS7 23/04/2015 Call 1.400 0.470 0.470 0.000   0 0.470
QANLT7 23/04/2015 Put 1.400 0.030 0.030 0.000   0 0.030
QANLU7 23/04/2015 Call 1.450 0.430 0.430 0.000   0 0.430
QANLW7 23/04/2015 Put 1.450 0.035 0.035 0.000   0 0.035
QANLX7 23/04/2015 Call 1.500 0.390 0.390 0.000   0 0.390
QANLY7 23/04/2015 Put 1.500 0.045 0.045 0.000   0 0.045
QANLZ7 23/04/2015 Call 1.550 0.350 0.350 0.000   0 0.350
QANM17 23/04/2015 Put 1.550 0.055 0.055 0.000   0 0.055
QANM27 23/04/2015 Call 1.600 0.315 0.315 0.000   0 0.315
QANM37 23/04/2015 Put 1.600 0.065 0.065 0.000   0 0.065
QANM47 23/04/2015 Call 1.650 0.275 0.275 0.000   0 0.275
QANM57 23/04/2015 Put 1.650 0.080 0.080 0.000   0 0.080
QANM67 23/04/2015 Call 1.700 0.245 0.245 0.000   0 0.245
QANM77 23/04/2015 Put 1.700 0.100 0.100 0.000   0 0.100
QANM87 23/04/2015 Call 1.750 0.215 0.215 0.000   0 0.215
QANM97 23/04/2015 Put 1.750 0.115 0.115 0.000   0 0.115
QANMA7 23/04/2015 Call 1.800 0.185 0.185 0.000   0 0.185
QANMB7 23/04/2015 Put 1.800 0.140 0.140 0.000   0 0.140
QANMC7 23/04/2015 Call 1.850 0.160 0.160 0.000   0 0.160
QANMD7 23/04/2015 Put 1.850 0.160 0.160 0.000   0 0.160
QANME7 23/04/2015 Call 1.900 0.140 0.140 0.000   0 0.140
QANMF7 23/04/2015 Put 1.900 0.190 0.190 0.000   0 0.190
QANMG7 23/04/2015 Call 1.950 0.120 0.120 0.000   0 0.120
QANMH7 23/04/2015 Put 1.950 0.220 0.220 0.000   0 0.220
QANMI7 23/04/2015 Call 2.000 0.100 0.100 0.000   0 0.100
QANMJ7 23/04/2015 Put 2.000 0.250 0.250 0.000   0 0.250
QANMV7 23/04/2015 Call 2.100 0.070 0.070 0.000   0 0.070
QANMW7 23/04/2015 Put 2.100 0.320 0.320 0.000   0 0.320
QANNS7 23/04/2015 Call 2.200 0.050 0.050 0.000   0 0.050
QANNT7 23/04/2015 Put 2.200 0.400 0.400 0.000   0 0.400
QANPL7 23/04/2015 Call 2.300 0.035 0.035 0.000   0 0.035
QANPM7 23/04/2015 Put 2.300 0.485 0.485 0.000   0 0.485
QANQ27 23/04/2015 Call 2.400 0.030 0.030 0.000   0 0.030
QANQ37 23/04/2015 Put 2.400 0.580 0.580 0.000   0 0.580
QANE77 25/06/2015 Call 0.010 1.850 1.850 0.000   6,850 1.850
QANGO8 25/06/2015 Call 0.600 1.240 1.240 0.000   0 1.240
QANGP8 25/06/2015 Put 0.600 0.001 0.001 0.000   0 0.001
QANFU8 25/06/2015 Call 0.700 1.145 1.145 0.000   0 1.145
QANFV8 25/06/2015 Put 0.700 0.004 0.004 0.000   0 0.004
QANG18 25/06/2015 Call 0.800 1.045 1.045 0.000   0 1.045
QANG28 25/06/2015 Put 0.800 0.008 0.008 0.000   0 0.008
QANEJ7 25/06/2015 Call 0.850 0.995 0.995 0.000   0 0.995
QANEK7 25/06/2015 Put 0.850 0.010 0.010 0.000   0 0.010
QANFS8 25/06/2015 Call 0.900 0.950 0.950 0.000   0 0.950
QANFT8 25/06/2015 Put 0.900 0.015 0.015 0.000   0 0.015
QANEF7 25/06/2015 Call 0.950 0.900 0.900 0.000   0 0.900
QANEG7 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.015
QANG38 25/06/2015 Call 1.000 0.850 0.850 0.000   0 0.850
QANG48 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
QANDM7 25/06/2015 Call 1.050 0.805 0.805 0.000   0 0.805
QANDN7 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.020
QANG98 25/06/2015 Call 1.100 0.755 0.755 0.000   0 0.755
QANGK8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANDK7 25/06/2015 Call 1.150 0.710 0.710 0.000   400 0.710
QANDL7 25/06/2015 Put 1.150 0.025 0.025 0.000   0 0.025
QANFW8 25/06/2015 Call 1.200 0.665 0.665 0.000   0 0.665
QANFX8 25/06/2015 Put 1.200 0.025 0.025 0.000   0 0.025
QANDS7 25/06/2015 Call 1.250 0.620 0.620 0.000   0 0.620
QANDT7 25/06/2015 Put 1.250 0.030 0.030 0.000   1,000 0.030
QANG78 25/06/2015 Call 1.300 0.580 0.580 0.000   0 0.580
QANG88 25/06/2015 Put 1.300 0.035 0.035 0.000   690 0.035
QAND87 25/06/2015 Call 1.350 0.535 0.535 0.000   0 0.535
QAND97 25/06/2015 Put 1.350 0.040 0.040 0.000   100 0.040
QANFY8 25/06/2015 Call 1.400 0.495 0.495 0.000   100 0.495
QANFZ8 25/06/2015 Put 1.400 0.045 0.045 0.000   700 0.045
QANDQ7 25/06/2015 Call 1.450 0.455 0.455 0.000   180 0.455
QANDR7 25/06/2015 Put 1.450 0.055 0.055 0.000   200 0.055
QANG58 25/06/2015 Call 1.500 0.415 0.415 0.000   0 0.415
QANG68 25/06/2015 Put 1.500 0.065 0.065 0.000   100 0.065
QAND67 25/06/2015 Call 1.550 0.380 0.380 0.000   1,413 0.380
QAND77 25/06/2015 Put 1.550 0.075 0.075 0.000   300 0.075
QANIV8 25/06/2015 Call 1.600 0.345 0.345 0.000   1,500 0.345
QANIW8 25/06/2015 Put 1.600 0.090 0.090 0.000   300 0.090
QANDO7 25/06/2015 Call 1.650 0.310 0.310 0.000   20 0.310
QANDP7 25/06/2015 Put 1.650 0.105 0.105 0.000   1,200 0.105
QANKA8 25/06/2015 Call 1.700 0.280 0.280 0.000   0 0.280
QANKB8 25/06/2015 Put 1.700 0.125 0.125 0.000   6,455 0.125
QANI67 25/06/2015 Call 1.750 0.250 0.250 0.000   0 0.250
QANI77 25/06/2015 Put 1.750 0.145 0.145 0.000   0 0.145
QANMU8 25/06/2015 Call 1.800 0.220 0.220 0.000   0 0.220
QANMV8 25/06/2015 Put 1.800 0.170 0.170 0.000   450 0.170
QANJB7 25/06/2015 Call 1.850 0.195 0.195 0.000   0 0.195
QANJC7 25/06/2015 Put 1.850 0.195 0.195 0.000   455 0.195
QANRL8 25/06/2015 Call 1.900 0.175 0.175 0.000   0 0.175
QANRM8 25/06/2015 Put 1.900 0.220 0.220 0.000   0 0.220
QANJV7 25/06/2015 Call 1.950 0.155 0.155 0.000   0 0.155
QANJW7 25/06/2015 Put 1.950 0.250 0.250 0.000   0 0.250
QANTM8 25/06/2015 Call 2.000 0.135 0.135 0.000   0 0.135
QANTN8 25/06/2015 Put 2.000 0.280 0.280 0.000   0 0.280
QANMX7 25/06/2015 Call 2.100 0.105 0.105 0.000   0 0.105
QANMY7 25/06/2015 Put 2.100 0.350 0.350 0.000   0 0.350
QANWM8 25/06/2015 Call 2.200 0.080 0.080 0.000   0 0.080
QANWN8 25/06/2015 Put 2.200 0.425 0.425 0.000   0 0.425
QANJX7 25/06/2015 Call 2.210 0.075 0.075 0.000   70 0.075
QANJY7 25/06/2015 Put 2.210 0.420 0.420 0.000   120 0.420
QANPN7 25/06/2015 Call 2.300 0.060 0.060 0.000   0 0.060
QANPO7 25/06/2015 Put 2.300 0.505 0.505 0.000   0 0.505
QANYX8 25/06/2015 Call 2.400 0.045 0.045 0.000   0 0.045
QANYZ8 25/06/2015 Put 2.400 0.585 0.585 0.000   0 0.585
QANK17 25/06/2015 Call 2.410 0.040 0.040 0.000   0 0.040
QANJZ7 25/06/2015 Put 2.410 0.580 0.580 0.000   1,900 0.580
QANKY7 24/09/2015 Call 0.010 1.860 1.860 0.000   0 1.860
QANTQ9 24/09/2015 Call 0.600 1.245 1.245 0.000   0 1.245
QANTR9 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.000
QANRF9 24/09/2015 Call 0.700 1.145 1.145 0.000   0 1.145
QANRG9 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
QANPP9 24/09/2015 Call 0.800 1.050 1.050 0.000   0 1.050
QANPQ9 24/09/2015 Put 0.800 0.001 0.001 0.000   0 0.001
QANPL9 24/09/2015 Call 0.900 0.950 0.950 0.000   0 0.950
QANPM9 24/09/2015 Put 0.900 0.003 0.003 0.000   0 0.003
QANL67 24/09/2015 Call 0.950 0.905 0.905 0.000   0 0.905
QANL77 24/09/2015 Put 0.950 0.005 0.005 0.000   0 0.005
QANP79 24/09/2015 Call 1.000 0.855 0.855 0.000   0 0.855
QANP89 24/09/2015 Put 1.000 0.007 0.007 0.000   0 0.007
QANKZ7 24/09/2015 Call 1.050 0.810 0.810 0.000   0 0.810
QANL17 24/09/2015 Put 1.050 0.010 0.010 0.000   0 0.010
QANNR9 24/09/2015 Call 1.100 0.765 0.765 0.000   0 0.765
QANNS9 24/09/2015 Put 1.100 0.015 0.015 0.000   0 0.015
QANK87 24/09/2015 Call 1.150 0.720 0.720 0.000   0 0.720
QANK97 24/09/2015 Put 1.150 0.020 0.020 0.000   0 0.020
QANP29 24/09/2015 Call 1.200 0.680 0.680 0.000   0 0.680
QANP39 24/09/2015 Put 1.200 0.025 0.025 0.000   0 0.025
QANK67 24/09/2015 Call 1.250 0.635 0.635 0.000   0 0.635
QANK77 24/09/2015 Put 1.250 0.030 0.030 0.000   0 0.030
QANNP9 24/09/2015 Call 1.300 0.595 0.595 0.000   0 0.595
QANNQ9 24/09/2015 Put 1.300 0.040 0.040 0.000   0 0.040
QANKA7 24/09/2015 Call 1.350 0.555 0.555 0.000   0 0.555
QANKB7 24/09/2015 Put 1.350 0.050 0.050 0.000   0 0.050
QANNZ9 24/09/2015 Call 1.400 0.515 0.515 0.000   0 0.515
QANP19 24/09/2015 Put 1.400 0.055 0.055 0.000   0 0.055
QANK27 24/09/2015 Call 1.450 0.475 0.475 0.000   0 0.475
QANK37 24/09/2015 Put 1.450 0.065 0.065 0.000   0 0.065
QANNL9 24/09/2015 Call 1.500 0.435 0.435 0.000   0 0.435
QANNM9 24/09/2015 Put 1.500 0.075 0.075 0.000   0 0.075
QANKC7 24/09/2015 Call 1.550 0.400 0.400 0.000   0 0.400
QANKD7 24/09/2015 Put 1.550 0.090 0.090 0.000   0 0.090
QANNV9 24/09/2015 Call 1.600 0.365 0.365 0.000   0 0.365
QANNW9 24/09/2015 Put 1.600 0.105 0.105 0.000   0 0.105
QANK47 24/09/2015 Call 1.650 0.335 0.335 0.000   100 0.335
QANK57 24/09/2015 Put 1.650 0.120 0.120 0.000   0 0.120
QANNT9 24/09/2015 Call 1.700 0.305 0.305 0.000   100 0.305
QANNU9 24/09/2015 Put 1.700 0.135 0.135 0.000   0 0.135
QANKE7 24/09/2015 Call 1.750 0.275 0.275 0.000   100 0.275
QANKF7 24/09/2015 Put 1.750 0.155 0.155 0.000   0 0.155
QANNX9 24/09/2015 Call 1.800 0.250 0.250 0.000   0 0.250
QANNY9 24/09/2015 Put 1.800 0.180 0.180 0.000   0 0.180
QANLA7 24/09/2015 Call 1.850 0.230 0.230 0.000   0 0.230
QANLB7 24/09/2015 Put 1.850 0.205 0.205 0.000   0 0.205
QANNN9 24/09/2015 Call 1.900 0.205 0.205 0.000   0 0.205
QANNO9 24/09/2015 Put 1.900 0.235 0.235 0.000   0 0.235
QANLE7 24/09/2015 Call 1.950 0.185 0.185 0.000   0 0.185
QANLF7 24/09/2015 Put 1.950 0.265 0.265 0.000   0 0.265
QANJD7 24/09/2015 Call 2.000 0.170 0.170 0.000   0 0.170
QANJE7 24/09/2015 Put 2.000 0.300 0.300 0.000   0 0.300
QANMZ7 24/09/2015 Call 2.100 0.140 0.140 0.000   0 0.140
QANN17 24/09/2015 Put 2.100 0.375 0.375 0.000   0 0.375
QANNU7 24/09/2015 Call 2.200 0.115 0.115 0.000   0 0.115
QANNV7 24/09/2015 Put 2.200 0.450 0.450 0.000   0 0.450
QANPP7 24/09/2015 Call 2.300 0.090 0.090 0.000   0 0.090
QANPQ7 24/09/2015 Put 2.300 0.525 0.525 0.000   0 0.525
QANQ47 24/09/2015 Call 2.400 0.075 0.075 0.000   0 0.075
QANQ57 24/09/2015 Put 2.400 0.605 0.605 0.000   0 0.605
QANEL7 17/12/2015 Call 0.800 1.055 1.055 0.000   0 1.055
QANEM7 17/12/2015 Put 0.800 0.003 0.003 0.000   0 0.003
QANGO9 17/12/2015 Call 0.900 0.955 0.955 0.000   0 0.955
QANGP9 17/12/2015 Put 0.900 0.008 0.008 0.000   0 0.008
QANFP9 17/12/2015 Call 1.000 0.865 0.865 0.000   200 0.865
QANFQ9 17/12/2015 Put 1.000 0.015 0.015 0.000   250 0.015
QANDU7 17/12/2015 Call 1.100 0.775 0.775 0.000   0 0.775
QANDV7 17/12/2015 Put 1.100 0.025 0.025 0.000   0 0.025
QANE37 17/12/2015 Call 1.200 0.690 0.690 0.000   1,749 0.690
QANE47 17/12/2015 Put 1.200 0.040 0.040 0.000   0 0.040
QANS68 17/12/2015 Call 1.300 0.610 0.610 0.000   0 0.610
QANS78 17/12/2015 Put 1.300 0.055 0.055 0.000   7 0.055
QANE17 17/12/2015 Call 1.400 0.535 0.535 0.000   0 0.535
QANE27 17/12/2015 Put 1.400 0.080 0.080 0.000   0 0.080
QANDW7 17/12/2015 Call 1.500 0.465 0.465 0.000   1,000 0.465
QANDX7 17/12/2015 Put 1.500 0.105 0.105 0.000   0 0.105
QANE57 17/12/2015 Call 1.600 0.405 0.405 0.000   0 0.405
QANE67 17/12/2015 Put 1.600 0.140 0.140 0.000   100 0.140
QANDY7 17/12/2015 Call 1.700 0.345 0.345 0.000   0 0.345
QANDZ7 17/12/2015 Put 1.700 0.180 0.180 0.000   0 0.180
QANI87 17/12/2015 Call 1.800 0.295 0.295 0.000   0 0.295
QANI97 17/12/2015 Put 1.800 0.230 0.230 0.000   0 0.230
QANIO7 17/12/2015 Call 1.900 0.250 0.250 0.000   0 0.250
QANIP7 17/12/2015 Put 1.900 0.285 0.285 0.000   0 0.285
QANJF7 17/12/2015 Call 2.000 0.210 0.210 0.000   0 0.210
QANJG7 17/12/2015 Put 2.000 0.340 0.340 0.000   0 0.340
QANFT7 17/12/2015 Call 2.010 0.205 0.205 0.000   0 0.205
QANFS7 17/12/2015 Put 2.010 0.340 0.340 0.000   0 0.340
QANN27 17/12/2015 Call 2.200 0.145 0.145 0.000   0 0.145
QANN37 17/12/2015 Put 2.200 0.475 0.475 0.000   0 0.475
QANNW7 17/12/2015 Call 2.400 0.100 0.100 0.000   30 0.100
QANNX7 17/12/2015 Put 2.400 0.630 0.630 0.000   0 0.630
QANL87 23/03/2016 Call 0.900 0.965 0.965 0.000   0 0.965
QANL97 23/03/2016 Put 0.900 0.015 0.015 0.000   0 0.015
QANKI7 23/03/2016 Call 1.000 0.875 0.875 0.000   0 0.875
QANKJ7 23/03/2016 Put 1.000 0.025 0.025 0.000   0 0.025
QANKQ7 23/03/2016 Call 1.100 0.790 0.790 0.000   0 0.790
QANKR7 23/03/2016 Put 1.100 0.035 0.035 0.000   0 0.035
QANKK7 23/03/2016 Call 1.200 0.705 0.705 0.000   0 0.705
QANKL7 23/03/2016 Put 1.200 0.055 0.055 0.000   0 0.055
QANKM7 23/03/2016 Call 1.300 0.630 0.630 0.000   0 0.630
QANKN7 23/03/2016 Put 1.300 0.075 0.075 0.000   0 0.075
QANKG7 23/03/2016 Call 1.400 0.555 0.555 0.000   0 0.555
QANKH7 23/03/2016 Put 1.400 0.100 0.100 0.000   0 0.100
QANKO7 23/03/2016 Call 1.500 0.490 0.490 0.000   0 0.490
QANKP7 23/03/2016 Put 1.500 0.130 0.130 0.000   0 0.130
QANKW7 23/03/2016 Call 1.600 0.430 0.430 0.000   0 0.430
QANKX7 23/03/2016 Put 1.600 0.170 0.170 0.000   0 0.170
QANKS7 23/03/2016 Call 1.700 0.375 0.375 0.000   0 0.375
QANKT7 23/03/2016 Put 1.700 0.210 0.210 0.000   56 0.210
QANKU7 23/03/2016 Call 1.800 0.325 0.325 0.000   0 0.325
QANKV7 23/03/2016 Put 1.800 0.260 0.260 0.000   0 0.260
QANLC7 23/03/2016 Call 1.900 0.280 0.280 0.000   0 0.280
QANLD7 23/03/2016 Put 1.900 0.315 0.315 0.000   0 0.315
QANLG7 23/03/2016 Call 2.000 0.245 0.245 0.000   0 0.245
QANLH7 23/03/2016 Put 2.000 0.375 0.375 0.000   0 0.375
QANN47 23/03/2016 Call 2.200 0.180 0.180 0.000   0 0.180
QANN57 23/03/2016 Put 2.200 0.505 0.505 0.000   0 0.505
QANNY7 23/03/2016 Call 2.400 0.135 0.135 0.000   0 0.135
QANNZ7 23/03/2016 Put 2.400 0.655 0.655 0.000   0 0.655
QANJH9 23/06/2016 Call 1.100 0.845 0.845 0.000   60 0.845
QANJI9 23/06/2016 Put 1.100 0.065 0.065 0.000   600 0.065
QANJ99 23/06/2016 Call 1.500 0.595 0.595 0.000   160 0.595
QANJA9 23/06/2016 Put 1.500 0.200 0.200 0.000   0 0.200
QANV49 22/12/2016 Call 1.000 0.905 0.905 0.000   88 0.905
QANV59 22/12/2016 Put 1.000 0.070 0.070 0.000   0 0.070
QANVE9 22/12/2016 Call 1.100 0.830 0.830 0.000   50 0.830
QANVF9 22/12/2016 Put 1.100 0.095 0.095 0.000   0 0.095
QANV69 22/12/2016 Call 1.200 0.755 0.755 0.000   80 0.755
QANV79 22/12/2016 Put 1.200 0.125 0.125 0.000   0 0.125
QANVA9 22/12/2016 Call 1.400 0.625 0.625 0.000   160 0.625
QANVB9 22/12/2016 Put 1.400 0.200 0.200 0.000   0 0.200
QANVK9 22/12/2016 Call 1.500 0.570 0.570 0.000   260 0.570
QANVL9 22/12/2016 Put 1.500 0.245 0.245 0.000   0 0.245

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.