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 1.325 Down -0.075 1.325 1.340 1.360 1.370 1.320 14,149,301 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
QANGL8 27/06/2013 Call 0.010 1.315 1.315 0.000   0 1.390
QANYN7 27/06/2013 Call 0.600 0.725 0.725 0.000   0 0.800
QANGQ8 27/06/2013 Call 0.650 0.675 0.675 0.000   0 0.750
QANYT7 27/06/2013 Call 0.700 0.625 0.625 0.000   0 0.700
QANF98 27/06/2013 Call 0.750 0.575 0.575 0.000   0 0.650
QANYL7 27/06/2013 Call 0.800 0.525 0.525 0.000   0 0.600
QANFQ8 27/06/2013 Call 0.850 0.475 0.475 0.000   0 0.550
QANYV7 27/06/2013 Call 0.900 0.425 0.425 0.000   0 0.500
QANFG8 27/06/2013 Call 0.950 0.375 0.375 0.000   0 0.450
QANYF7 27/06/2013 Call 1.000 0.325 0.325 0.000   943 0.400
QANFO8 27/06/2013 Call 1.050 0.275 0.275 0.000   1,615 0.350
QANYP7 27/06/2013 Call 1.100 0.225 0.225 0.000   27 0.300
QANFI8 27/06/2013 Call 1.150 0.175 0.175 0.000   0 0.255
QANYH7 27/06/2013 Call 1.200 0.130 0.130 0.000   0 0.205
QANFM8 27/06/2013 Call 1.250 0.090 0.090 0.000   500 0.160
QANYR7 27/06/2013 Call 1.300 0.050 0.050 0.000   1,194 0.110
QANFK8 27/06/2013 Call 1.350 0.030 0.030 0.000   30 0.080
QANYJ7 27/06/2013 Call 1.400 0.010 0.010 0.000   2,444 0.045
QANGM8 27/06/2013 Call 1.450 0.004 0.004 0.000   90 0.025
QANE38 27/06/2013 Call 1.500 0.001 0.001 0.000   250 0.010
QANKL8 27/06/2013 Call 1.510 0.001 0.001 0.000   0 0.008
QANIZ8 27/06/2013 Call 1.550 0.000 0.000 0.000   1,388 0.004
QANEG8 27/06/2013 Call 1.600 0.000 0.000 0.000   2,125 0.001
QANKM8 27/06/2013 Call 1.610 0.000 0.000 0.000   100 0.001
QANL78 27/06/2013 Call 1.650 0.000 0.000 0.000   2,581 0.000
QANMI8 27/06/2013 Call 1.700 0.000 0.000 0.000   2,480 0.000
QANKP8 27/06/2013 Call 1.710 0.000 0.000 0.000   0 0.000
QANQR8 27/06/2013 Call 1.750 0.000 0.000 0.000   2,423 0.000
QANR48 27/06/2013 Call 1.800 0.000 0.000 0.000   540 0.000
QANKQ8 27/06/2013 Call 1.810 0.000 0.000 0.000   1,000 0.000
QANSV8 27/06/2013 Call 1.850 0.000 0.000 0.000   2,347 0.000
QANTA8 27/06/2013 Call 1.900 0.000 0.000 0.000   2,000 0.000
QANU18 27/06/2013 Call 1.950 0.000 0.000 0.000   50 0.000
QANVD8 27/06/2013 Call 2.000 0.000 0.000 0.000   300 0.000
QANX28 27/06/2013 Call 2.100 0.000 0.000 0.000   0 0.000
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 1.320 1.320 0.000   0 1.395
QANG49 25/07/2013 Call 1.000 0.330 0.330 0.000   0 0.405
QANFR9 25/07/2013 Call 1.050 0.280 0.280 0.000   0 0.355
QANFF9 25/07/2013 Call 1.100 0.235 0.235 0.000   0 0.310
QANV38 25/07/2013 Call 1.150 0.195 0.195 0.000   0 0.265
QANUV8 25/07/2013 Call 1.200 0.155 0.155 0.000   0 0.225
QANUP8 25/07/2013 Call 1.250 0.120 0.120 0.000   324 0.185
QANU98 25/07/2013 Call 1.300 0.090 0.090 0.095 380 500 0.145
QANUL8 25/07/2013 Call 1.350 0.065 0.065 0.000   10 0.115
QANUX8 25/07/2013 Call 1.400 0.045 0.045 0.050 60 759 0.080
QANUB8 25/07/2013 Call 1.450 0.030 0.030 0.000   0 0.055
QANU78 25/07/2013 Call 1.500 0.020 0.020 0.000   0 0.040
QANUJ8 25/07/2013 Call 1.550 0.010 0.010 0.000   310 0.025
QANUZ8 25/07/2013 Call 1.600 0.006 0.006 0.000   0 0.015
QANUR8 25/07/2013 Call 1.650 0.003 0.003 0.000   2,000 0.010
QANUD8 25/07/2013 Call 1.700 0.002 0.002 0.000   200 0.005
QANUH8 25/07/2013 Call 1.750 0.001 0.001 0.000   0 0.003
QANUT8 25/07/2013 Call 1.800 0.000 0.000 0.000   480 0.002
QANUN8 25/07/2013 Call 1.850 0.000 0.000 0.000   200 0.001
QANUF8 25/07/2013 Call 1.900 0.000 0.000 0.000   0 0.000
QANV58 25/07/2013 Call 1.950 0.000 0.000 0.000   0 0.000
QANVF8 25/07/2013 Call 2.000 0.000 0.000 0.000   0 0.000
QANX48 25/07/2013 Call 2.100 0.000 0.000 0.000   0 0.000
QANXL8 25/07/2013 Call 2.200 0.000 0.000 0.000   0 0.000
QANZA8 25/07/2013 Call 2.300 0.000 0.000 0.000   0 0.000
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 1.320 1.320 0.000   0 1.400
QANG69 29/08/2013 Call 1.000 0.340 0.340 0.000   0 0.410
QANFT9 29/08/2013 Call 1.050 0.295 0.295 0.000   0 0.365
QANFH9 29/08/2013 Call 1.100 0.255 0.255 0.000   250 0.325
QANDW9 29/08/2013 Call 1.150 0.215 0.215 0.000   0 0.285
QANWT8 29/08/2013 Call 1.200 0.175 0.175 0.000   0 0.245
QANWR8 29/08/2013 Call 1.250 0.145 0.145 0.000   30 0.205
QANVJ8 29/08/2013 Call 1.300 0.115 0.115 0.000   300 0.175
QANVX8 29/08/2013 Call 1.350 0.090 0.090 0.000   0 0.140
QANW68 29/08/2013 Call 1.400 0.070 0.070 0.000   286 0.110
QANVZ8 29/08/2013 Call 1.450 0.055 0.055 0.000   0 0.085
QANVP8 29/08/2013 Call 1.500 0.040 0.040 0.000   0 0.065
QANVV8 29/08/2013 Call 1.550 0.030 0.030 0.000   100 0.050
QANWA8 29/08/2013 Call 1.600 0.020 0.020 0.000   0 0.035
QANW28 29/08/2013 Call 1.650 0.015 0.015 0.000   0 0.025
QANVN8 29/08/2013 Call 1.700 0.010 0.010 0.000   340 0.020
QANVR8 29/08/2013 Call 1.750 0.006 0.006 0.000   170 0.010
QANW88 29/08/2013 Call 1.800 0.004 0.004 0.000   0 0.008
QANW48 29/08/2013 Call 1.850 0.003 0.003 0.000   0 0.005
QANVL8 29/08/2013 Call 1.900 0.002 0.002 0.000   0 0.004
QANVT8 29/08/2013 Call 1.950 0.001 0.001 0.000   0 0.002
QANWC8 29/08/2013 Call 2.000 0.001 0.001 0.000   0 0.002
QANX68 29/08/2013 Call 2.100 0.000 0.000 0.000   0 0.001
QANXN8 29/08/2013 Call 2.200 0.000 0.000 0.000   0 0.000
QANZC8 29/08/2013 Call 2.300 0.000 0.000 0.000   0 0.000
QANZS8 29/08/2013 Call 2.400 0.000 0.000 0.000   0 0.000
QANCV9 29/08/2013 Call 2.500 0.000 0.000 0.000   0 0.000
QANM98 26/09/2013 Call 0.010 1.325 1.325 0.000   0 1.400
QANZF7 26/09/2013 Call 0.600 0.730 0.730 0.000   0 0.805
QANZ57 26/09/2013 Call 0.700 0.630 0.630 0.000   0 0.705
QANZD7 26/09/2013 Call 0.800 0.530 0.530 0.000   0 0.605
QANLN8 26/09/2013 Call 0.850 0.485 0.485 0.000   0 0.555
QANZ17 26/09/2013 Call 0.900 0.435 0.435 0.000   0 0.510
QANLB8 26/09/2013 Call 0.950 0.385 0.385 0.000   0 0.465
QANZ97 26/09/2013 Call 1.000 0.340 0.340 0.000   0 0.420
QANLL8 26/09/2013 Call 1.050 0.300 0.300 0.000   0 0.380
QANZ37 26/09/2013 Call 1.100 0.260 0.260 0.000   0 0.335
QANL98 26/09/2013 Call 1.150 0.220 0.220 0.000   0 0.295
QANZ77 26/09/2013 Call 1.200 0.185 0.185 0.000   0 0.255
QANLJ8 26/09/2013 Call 1.250 0.155 0.155 0.000   0 0.220
QANYX7 26/09/2013 Call 1.300 0.130 0.130 0.000   197 0.185
QANLD8 26/09/2013 Call 1.350 0.105 0.105 0.000   0 0.155
QANZB7 26/09/2013 Call 1.400 0.085 0.085 0.000   230 0.130
QANLH8 26/09/2013 Call 1.450 0.065 0.065 0.000   30 0.105
QANE58 26/09/2013 Call 1.500 0.055 0.055 0.000   650 0.080
QANLF8 26/09/2013 Call 1.550 0.040 0.040 0.000   567 0.065
QANEI8 26/09/2013 Call 1.600 0.030 0.030 0.000   470 0.050
QANMC8 26/09/2013 Call 1.650 0.025 0.025 0.000   54 0.040
QANK48 26/09/2013 Call 1.700 0.020 0.020 0.000   220 0.035
QANQT8 26/09/2013 Call 1.750 0.020 0.020 0.000   0 0.030
QANR68 26/09/2013 Call 1.800 0.015 0.015 0.000   0 0.025
QANSX8 26/09/2013 Call 1.850 0.015 0.015 0.000   0 0.020
QANTC8 26/09/2013 Call 1.900 0.010 0.010 0.000   0 0.015
QANU38 26/09/2013 Call 1.950 0.009 0.009 0.000   0 0.015
QANVH8 26/09/2013 Call 2.000 0.007 0.007 0.000   0 0.010
QANX88 26/09/2013 Call 2.100 0.004 0.004 0.000   0 0.007
QANXP8 26/09/2013 Call 2.200 0.003 0.003 0.000   0 0.004
QANZE8 26/09/2013 Call 2.300 0.002 0.002 0.000   0 0.003
QANZU8 26/09/2013 Call 2.400 0.001 0.001 0.000   0 0.002
QANCX9 26/09/2013 Call 2.500 0.001 0.001 0.000   0 0.001
QANCO9 24/10/2013 Call 0.010 1.330 1.330 0.000   0 1.405
QANG89 24/10/2013 Call 1.000 0.355 0.355 0.000   0 0.430
QANFV9 24/10/2013 Call 1.050 0.315 0.315 0.000   0 0.385
QANFJ9 24/10/2013 Call 1.100 0.275 0.275 0.000   0 0.345
QANDY9 24/10/2013 Call 1.150 0.235 0.235 0.000   0 0.305
QANDU9 24/10/2013 Call 1.200 0.200 0.200 0.000   0 0.270
QANDQ9 24/10/2013 Call 1.250 0.175 0.175 0.000   0 0.235
QANDM9 24/10/2013 Call 1.300 0.145 0.145 0.000   0 0.205
QANDK9 24/10/2013 Call 1.350 0.120 0.120 0.000   0 0.175
QAND89 24/10/2013 Call 1.400 0.095 0.095 0.000   0 0.145
QANCM9 24/10/2013 Call 1.450 0.075 0.075 0.000   0 0.120
QANCG9 24/10/2013 Call 1.500 0.060 0.060 0.000   0 0.100
QANBY9 24/10/2013 Call 1.550 0.050 0.050 0.000   0 0.080
QANBS9 24/10/2013 Call 1.600 0.040 0.040 0.000   0 0.065
QANCI9 24/10/2013 Call 1.650 0.030 0.030 0.000   0 0.050
QANC99 24/10/2013 Call 1.700 0.020 0.020 0.000   0 0.040
QANBW9 24/10/2013 Call 1.750 0.015 0.015 0.000   0 0.030
QANBQ9 24/10/2013 Call 1.800 0.010 0.010 0.000   0 0.025
QANCK9 24/10/2013 Call 1.850 0.007 0.007 0.000   0 0.020
QANC79 24/10/2013 Call 1.900 0.005 0.005 0.000   0 0.015
QANC19 24/10/2013 Call 1.950 0.004 0.004 0.000   0 0.010
QANBO9 24/10/2013 Call 2.000 0.003 0.003 0.000   0 0.008
QANC39 24/10/2013 Call 2.100 0.001 0.001 0.000   0 0.005
QANBU9 24/10/2013 Call 2.200 0.001 0.001 0.000   0 0.003
QANC59 24/10/2013 Call 2.300 0.000 0.000 0.000   0 0.002
QANCZ9 24/10/2013 Call 2.400 0.000 0.000 0.000   0 0.001
QAND29 24/10/2013 Call 2.500 0.000 0.000 0.000   0 0.001
QANF59 28/11/2013 Call 0.010 1.330 1.330 0.000   0 1.405
QANGK9 28/11/2013 Call 1.000 0.365 0.365 0.000   0 0.435
QANFX9 28/11/2013 Call 1.050 0.330 0.330 0.000   0 0.390
QANFL9 28/11/2013 Call 1.100 0.290 0.290 0.000   0 0.355
QANF89 28/11/2013 Call 1.150 0.255 0.255 0.000   0 0.315
QANF69 28/11/2013 Call 1.200 0.220 0.220 0.000   0 0.280
QANEQ9 28/11/2013 Call 1.250 0.195 0.195 0.000   0 0.235
QANEM9 28/11/2013 Call 1.300 0.160 0.160 0.000   0 0.210
QANE79 28/11/2013 Call 1.350 0.135 0.135 0.000   0 0.180
QANE59 28/11/2013 Call 1.400 0.115 0.115 0.000   0 0.150
QANES9 28/11/2013 Call 1.450 0.090 0.090 0.000   0 0.130
QANEU9 28/11/2013 Call 1.500 0.075 0.075 0.000   0 0.110
QANEI9 28/11/2013 Call 1.550 0.060 0.060 0.000   0 0.090
QANE99 28/11/2013 Call 1.600 0.050 0.050 0.000   0 0.080
QANF39 28/11/2013 Call 1.650 0.045 0.045 0.000   0 0.065
QANEY9 28/11/2013 Call 1.700 0.035 0.035 0.000   0 0.055
QANEK9 28/11/2013 Call 1.750 0.030 0.030 0.000   0 0.045
QANEG9 28/11/2013 Call 1.800 0.025 0.025 0.000   0 0.040
QANF19 28/11/2013 Call 1.850 0.015 0.015 0.000   0 0.035
QANEW9 28/11/2013 Call 1.900 0.015 0.015 0.000   0 0.030
QANEO9 28/11/2013 Call 1.950 0.010 0.010 0.000   0 0.020
QANSK8 19/12/2013 Call 0.010 1.335 1.335 0.000   0 1.410
QANZL7 19/12/2013 Call 0.600 0.735 0.735 0.000   0 0.810
QANZR7 19/12/2013 Call 0.700 0.635 0.635 0.000   0 0.710
QANZN7 19/12/2013 Call 0.800 0.540 0.540 0.000   0 0.620
QANZT7 19/12/2013 Call 0.900 0.455 0.455 0.000   0 0.525
QANZJ7 19/12/2013 Call 1.000 0.390 0.390 0.000   50 0.440
QANFZ9 19/12/2013 Call 1.050 0.350 0.350 0.000   0 0.400
QANZV7 19/12/2013 Call 1.100 0.315 0.315 0.000   100 0.360
QANRX8 19/12/2013 Call 1.150 0.280 0.280 0.000   0 0.320
QANZH7 19/12/2013 Call 1.200 0.250 0.250 0.000   0 0.285
QANRR8 19/12/2013 Call 1.250 0.220 0.220 0.000   0 0.250
QANZX7 19/12/2013 Call 1.300 0.190 0.190 0.000   156 0.220
QANRN8 19/12/2013 Call 1.350 0.165 0.165 0.000   0 0.195
QANZP7 19/12/2013 Call 1.400 0.145 0.145 0.000   150 0.165
QANRV8 19/12/2013 Call 1.450 0.120 0.120 0.000   0 0.145
QANM97 19/12/2013 Call 1.500 0.100 0.100 0.000   782 0.120
QANRZ8 19/12/2013 Call 1.550 0.085 0.085 0.000   413 0.105
QANEK8 19/12/2013 Call 1.600 0.070 0.070 0.000   70 0.085
QANRT8 19/12/2013 Call 1.650 0.055 0.055 0.000   0 0.070
QANLB7 19/12/2013 Call 1.700 0.045 0.045 0.000   56 0.060
QANRP8 19/12/2013 Call 1.750 0.035 0.035 0.000   0 0.045
QANMK8 19/12/2013 Call 1.800 0.025 0.025 0.000   160 0.040
QANSZ8 19/12/2013 Call 1.850 0.015 0.015 0.000   0 0.030
QANL27 19/12/2013 Call 1.900 0.010 0.010 0.000   1,415 0.025
QANU58 19/12/2013 Call 1.950 0.009 0.009 0.000   0 0.020
QANL57 19/12/2013 Call 2.000 0.007 0.007 0.000   513 0.015
QANXA8 19/12/2013 Call 2.100 0.004 0.004 0.000   0 0.010
QANXR8 19/12/2013 Call 2.200 0.003 0.003 0.000   30 0.008
QANL67 19/12/2013 Call 2.250 0.002 0.002 0.000   0 0.006
QANZG8 19/12/2013 Call 2.300 0.002 0.002 0.000   0 0.005
QANZW8 19/12/2013 Call 2.400 0.001 0.001 0.000   0 0.003
QAND49 19/12/2013 Call 2.500 0.001 0.001 0.000   0 0.002
QAN8A 19/12/2013 Call 2.750 0.000 0.000 0.000   1,300 0.001
QAN8C 19/12/2013 Call 3.000 0.000 0.000 0.000   920 0.000
QAN8E 19/12/2013 Call 3.250 0.000 0.000 0.000   60 0.000
QANZ38 27/03/2014 Call 0.010 1.320 1.320 0.000   0 1.400
QANB98 27/03/2014 Call 0.600 0.745 0.745 0.000   0 0.815
QANB18 27/03/2014 Call 0.700 0.655 0.655 0.000   0 0.720
QANBG8 27/03/2014 Call 0.800 0.555 0.555 0.000   0 0.630
QANB38 27/03/2014 Call 0.900 0.475 0.475 0.000   0 0.540
QANBM8 27/03/2014 Call 1.000 0.400 0.400 0.000   0 0.465
QANG29 27/03/2014 Call 1.050 0.365 0.365 0.000   30 0.425
QANB58 27/03/2014 Call 1.100 0.335 0.335 0.000   0 0.390
QANE19 27/03/2014 Call 1.150 0.300 0.300 0.000   0 0.355
QANBI8 27/03/2014 Call 1.200 0.270 0.270 0.000   0 0.320
QANDS9 27/03/2014 Call 1.250 0.240 0.240 0.000   0 0.290
QANB78 27/03/2014 Call 1.300 0.215 0.215 0.000   0 0.260
QANBL9 27/03/2014 Call 1.350 0.190 0.190 0.000   0 0.235
QANBK8 27/03/2014 Call 1.400 0.170 0.170 0.000   120 0.210
QANXT8 27/03/2014 Call 1.450 0.145 0.145 0.000   0 0.185
QANE78 27/03/2014 Call 1.500 0.125 0.125 0.000   0 0.160
QANY78 27/03/2014 Call 1.550 0.110 0.110 0.000   500 0.140
QANEM8 27/03/2014 Call 1.600 0.095 0.095 0.000   0 0.125
QANXV8 27/03/2014 Call 1.650 0.080 0.080 0.000   0 0.105
QANK68 27/03/2014 Call 1.700 0.065 0.065 0.000   30 0.090
QANY38 27/03/2014 Call 1.750 0.055 0.055 0.000   0 0.080
QANMM8 27/03/2014 Call 1.800 0.045 0.045 0.000   0 0.065
QANXY8 27/03/2014 Call 1.850 0.035 0.035 0.000   0 0.055
QANR88 27/03/2014 Call 1.900 0.035 0.035 0.000   225 0.045
QANY58 27/03/2014 Call 1.950 0.030 0.030 0.000   0 0.040
QANTE8 27/03/2014 Call 2.000 0.025 0.025 0.000   0 0.035
QANY18 27/03/2014 Call 2.100 0.015 0.015 0.000   0 0.025
QANWE8 27/03/2014 Call 2.200 0.015 0.015 0.000   0 0.020
QANZI8 27/03/2014 Call 2.300 0.009 0.009 0.000   0 0.015
QANZY8 27/03/2014 Call 2.400 0.007 0.007 0.000   0 0.010
QAND69 27/03/2014 Call 2.500 0.005 0.005 0.000   0 0.008
QANBT8 26/06/2014 Call 0.600 0.740 0.740 0.000   0 0.810
QANBZ8 26/06/2014 Call 0.700 0.655 0.655 0.000   0 0.720
QANBV8 26/06/2014 Call 0.800 0.565 0.565 0.000   0 0.635
QANC48 26/06/2014 Call 0.900 0.485 0.485 0.000   0 0.550
QANBX8 26/06/2014 Call 1.000 0.415 0.415 0.000   0 0.480
QANC28 26/06/2014 Call 1.100 0.350 0.350 0.000   0 0.405
QANBP8 26/06/2014 Call 1.200 0.290 0.290 0.000   0 0.340
QANC68 26/06/2014 Call 1.300 0.240 0.240 0.000   1,500 0.285
QANBR8 26/06/2014 Call 1.400 0.195 0.195 0.000   0 0.230
QANE98 26/06/2014 Call 1.500 0.160 0.160 0.000   0 0.185
QANEO8 26/06/2014 Call 1.600 0.125 0.125 0.000   0 0.150
QANK88 26/06/2014 Call 1.700 0.100 0.100 0.000   30 0.120
QANMO8 26/06/2014 Call 1.800 0.075 0.075 0.000   0 0.095
QANRF8 26/06/2014 Call 1.900 0.060 0.060 0.000   0 0.080
QANTG8 26/06/2014 Call 2.000 0.045 0.045 0.000   0 0.060
QANWG8 26/06/2014 Call 2.200 0.030 0.030 0.000   0 0.035
QANY98 26/06/2014 Call 2.400 0.020 0.020 0.000   0 0.020
QANB29 26/06/2014 Call 2.600 0.010 0.010 0.000   0 0.015
QANLR8 25/09/2014 Call 0.800 0.575 0.575 0.000   0 0.645
QANM78 25/09/2014 Call 0.900 0.495 0.495 0.000   0 0.560
QANLY8 25/09/2014 Call 1.000 0.420 0.420 0.000   0 0.485
QANM38 25/09/2014 Call 1.100 0.350 0.350 0.000   0 0.410
QANM18 25/09/2014 Call 1.200 0.285 0.285 0.000   0 0.340
QANM58 25/09/2014 Call 1.300 0.215 0.215 0.000   0 0.260
QANLW8 25/09/2014 Call 1.400 0.155 0.155 0.000   0 0.195
QANLP8 25/09/2014 Call 1.500 0.120 0.120 0.000   0 0.160
QANLT8 25/09/2014 Call 1.600 0.095 0.095 0.000   0 0.125
QANMA8 25/09/2014 Call 1.700 0.075 0.075 0.000   0 0.100
QANMQ8 25/09/2014 Call 1.800 0.060 0.060 0.000   0 0.080
QANRH8 25/09/2014 Call 1.900 0.045 0.045 0.000   0 0.065
QANTI8 25/09/2014 Call 2.000 0.035 0.035 0.000   0 0.050
QANWI8 25/09/2014 Call 2.200 0.020 0.020 0.000   0 0.030
QANYB8 25/09/2014 Call 2.400 0.015 0.015 0.000   0 0.020
QANB49 25/09/2014 Call 2.600 0.008 0.008 0.000   0 0.010
QANCN8 18/12/2014 Call 0.600 0.735 0.735 0.000   0 0.810
QANCJ8 18/12/2014 Call 0.700 0.640 0.640 0.000   0 0.715
QANCP8 18/12/2014 Call 0.800 0.550 0.550 0.000   0 0.620
QANCH8 18/12/2014 Call 0.900 0.470 0.470 0.000   0 0.535
QANCT8 18/12/2014 Call 1.000 0.395 0.395 0.000   0 0.460
QANC88 18/12/2014 Call 1.100 0.330 0.330 0.000   0 0.390
QANCR8 18/12/2014 Call 1.200 0.275 0.275 0.000   0 0.330
QANCF8 18/12/2014 Call 1.300 0.225 0.225 0.000   0 0.275
QANCL8 18/12/2014 Call 1.400 0.185 0.185 0.000   0 0.230
QANSC7 18/12/2014 Call 1.500 0.155 0.155 0.000   0 0.190
QANSD7 18/12/2014 Call 1.600 0.125 0.125 0.000   0 0.160
QANSG7 18/12/2014 Call 1.700 0.100 0.100 0.000   0 0.130
QANMS8 18/12/2014 Call 1.800 0.085 0.085 0.000   0 0.110
QANRJ8 18/12/2014 Call 1.900 0.070 0.070 0.000   0 0.090
QANTK8 18/12/2014 Call 2.000 0.055 0.055 0.000   0 0.075
QANWK8 18/12/2014 Call 2.200 0.035 0.035 0.000   0 0.050
QANYD8 18/12/2014 Call 2.400 0.025 0.025 0.000   0 0.035
QANB69 18/12/2014 Call 2.600 0.015 0.015 0.000   0 0.025
QANFN9 26/03/2015 Call 1.000 0.370 0.370 0.000   0 0.435
QANE39 26/03/2015 Call 1.100 0.300 0.300 0.000   0 0.360
QANDO9 26/03/2015 Call 1.200 0.240 0.240 0.000   0 0.295
QANBJ9 26/03/2015 Call 1.300 0.190 0.190 0.000   0 0.235
QANYL8 26/03/2015 Call 1.400 0.145 0.145 0.000   0 0.190
QANYJ8 26/03/2015 Call 1.500 0.115 0.115 0.000   0 0.150
QANYT8 26/03/2015 Call 1.600 0.090 0.090 0.000   0 0.115
QANYH8 26/03/2015 Call 1.700 0.065 0.065 0.000   0 0.090
QANYV8 26/03/2015 Call 1.800 0.050 0.050 0.000   0 0.070
QANYF8 26/03/2015 Call 1.900 0.040 0.040 0.000   0 0.055
QANYR8 26/03/2015 Call 2.000 0.030 0.030 0.000   0 0.040
QANYP8 26/03/2015 Call 2.200 0.015 0.015 0.000   0 0.025
QANYN8 26/03/2015 Call 2.400 0.009 0.009 0.000   0 0.015
QANB89 26/03/2015 Call 2.600 0.005 0.005 0.000   0 0.009
QANGO8 25/06/2015 Call 0.600 0.755 0.755 0.000   0 0.825
QANFU8 25/06/2015 Call 0.700 0.675 0.675 0.000   0 0.745
QANG18 25/06/2015 Call 0.800 0.610 0.610 0.000   0 0.675
QANFS8 25/06/2015 Call 0.900 0.550 0.550 0.000   0 0.610
QANG38 25/06/2015 Call 1.000 0.495 0.495 0.000   0 0.555
QANG98 25/06/2015 Call 1.100 0.445 0.445 0.000   0 0.505
QANFW8 25/06/2015 Call 1.200 0.405 0.405 0.000   0 0.460
QANG78 25/06/2015 Call 1.300 0.365 0.365 0.000   0 0.415
QANFY8 25/06/2015 Call 1.400 0.335 0.335 0.000   0 0.380
QANG58 25/06/2015 Call 1.500 0.305 0.305 0.000   0 0.345
QANIV8 25/06/2015 Call 1.600 0.275 0.275 0.000   0 0.320
QANKA8 25/06/2015 Call 1.700 0.250 0.250 0.000   0 0.290
QANMU8 25/06/2015 Call 1.800 0.230 0.230 0.000   0 0.265
QANRL8 25/06/2015 Call 1.900 0.210 0.210 0.000   0 0.245
QANTM8 25/06/2015 Call 2.000 0.190 0.190 0.000   0 0.225
QANWM8 25/06/2015 Call 2.200 0.160 0.160 0.000   0 0.190
QANYX8 25/06/2015 Call 2.400 0.135 0.135 0.000   0 0.160
QANBF9 25/06/2015 Call 2.600 0.115 0.115 0.000   0 0.140
QANFP9 17/12/2015 Call 1.000 0.395 0.395 0.000   0 0.460
QANS28 17/12/2015 Call 1.100 0.335 0.335 0.000   0 0.395
QANSC8 17/12/2015 Call 1.200 0.285 0.285 0.000   0 0.335
QANS68 17/12/2015 Call 1.300 0.240 0.240 0.000   0 0.285
QANSA8 17/12/2015 Call 1.400 0.200 0.200 0.000   0 0.245
QANS48 17/12/2015 Call 1.500 0.170 0.170 0.000   0 0.210
QANSE8 17/12/2015 Call 1.600 0.140 0.140 0.000   0 0.175
QANS88 17/12/2015 Call 1.700 0.120 0.120 0.000   0 0.150
QANSG8 17/12/2015 Call 1.800 0.100 0.100 0.000   0 0.125
QANSI8 17/12/2015 Call 1.900 0.085 0.085 0.000   0 0.105
QANTO8 17/12/2015 Call 2.000 0.070 0.070 0.000   0 0.090
QANWO8 17/12/2015 Call 2.200 0.050 0.050 0.000   0 0.065
QANZ18 17/12/2015 Call 2.400 0.035 0.035 0.000   0 0.050
QANBH9 17/12/2015 Call 2.600 0.025 0.025 0.000   0 0.035
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 0.001 0.001 0.000   30 0.000
QANFJ8 27/06/2013 Put 1.150 0.002 0.002 0.000   0 0.001
QANYI7 27/06/2013 Put 1.200 0.007 0.007 0.000   0 0.003
QANFN8 27/06/2013 Put 1.250 0.015 0.015 0.000   0 0.008
QANYS7 27/06/2013 Put 1.300 0.030 0.030 0.000   1,300 0.015
QANFL8 27/06/2013 Put 1.350 0.055 0.055 0.000   399 0.025
QANYK7 27/06/2013 Put 1.400 0.090 0.090 0.000   1,477 0.045
QANGN8 27/06/2013 Put 1.450 0.135 0.135 0.000   330 0.075
QANE48 27/06/2013 Put 1.500 0.180 0.180 0.150 1,600 3,044 0.115
QANKK8 27/06/2013 Put 1.510 0.190 0.190 0.000   220 0.120
QANJ18 27/06/2013 Put 1.550 0.230 0.230 0.000   650 0.155
QANEH8 27/06/2013 Put 1.600 0.275 0.275 0.000 250 2,078 0.205
QANKN8 27/06/2013 Put 1.610 0.285 0.285 0.000   0 0.210
QANL88 27/06/2013 Put 1.650 0.325 0.325 0.000   4,346 0.250
QANMJ8 27/06/2013 Put 1.700 0.375 0.375 0.000   857 0.300
QANKO8 27/06/2013 Put 1.710 0.385 0.385 0.000 3,000 3,000 0.315
QANQS8 27/06/2013 Put 1.750 0.425 0.425 0.000   1,906 0.350
QANR58 27/06/2013 Put 1.800 0.475 0.475 0.000   2,843 0.400
QANKR8 27/06/2013 Put 1.810 0.485 0.485 0.000   1,000 0.410
QANSW8 27/06/2013 Put 1.850 0.525 0.525 0.000   958 0.450
QANTB8 27/06/2013 Put 1.900 0.575 0.575 0.000   0 0.500
QANU28 27/06/2013 Put 1.950 0.625 0.625 0.000   0 0.550
QANVE8 27/06/2013 Put 2.000 0.675 0.675 0.000   65 0.600
QANX38 27/06/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANXK8 27/06/2013 Put 2.200 0.875 0.875 0.000   0 0.800
QANZ98 27/06/2013 Put 2.300 0.975 0.975 0.000   0 0.900
QANZP8 27/06/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QANCS9 27/06/2013 Put 2.500 1.175 1.175 0.000   0 1.100
QANG59 25/07/2013 Put 1.000 0.007 0.007 0.000   0 0.004
QANFS9 25/07/2013 Put 1.050 0.010 0.010 0.000   0 0.008
QANFG9 25/07/2013 Put 1.100 0.015 0.015 0.000   0 0.010
QANV48 25/07/2013 Put 1.150 0.025 0.025 0.000   0 0.015
QANUW8 25/07/2013 Put 1.200 0.035 0.035 0.000   0 0.020
QANUQ8 25/07/2013 Put 1.250 0.045 0.045 0.000   0 0.030
QANUA8 25/07/2013 Put 1.300 0.065 0.065 0.000   200 0.040
QANUM8 25/07/2013 Put 1.350 0.090 0.090 0.000   500 0.055
QANUY8 25/07/2013 Put 1.400 0.120 0.120 0.000   0 0.080
QANUC8 25/07/2013 Put 1.450 0.155 0.155 0.130 3,228 2,750 0.100
QANU88 25/07/2013 Put 1.500 0.195 0.195 0.000 1,000 60 0.140
QANUK8 25/07/2013 Put 1.550 0.235 0.235 0.225 90 365 0.175
QANV18 25/07/2013 Put 1.600 0.285 0.285 0.000   271 0.215
QANUS8 25/07/2013 Put 1.650 0.330 0.330 0.000   0 0.260
QANUE8 25/07/2013 Put 1.700 0.375 0.375 0.000   1,573 0.305
QANUI8 25/07/2013 Put 1.750 0.425 0.425 0.000   722 0.355
QANUU8 25/07/2013 Put 1.800 0.475 0.475 0.000   406 0.400
QANUO8 25/07/2013 Put 1.850 0.525 0.525 0.000   30 0.450
QANUG8 25/07/2013 Put 1.900 0.575 0.575 0.000   310 0.500
QANV68 25/07/2013 Put 1.950 0.625 0.625 0.000   0 0.550
QANVG8 25/07/2013 Put 2.000 0.675 0.675 0.000   0 0.600
QANX58 25/07/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANXM8 25/07/2013 Put 2.200 0.875 0.875 0.000   0 0.800
QANZB8 25/07/2013 Put 2.300 0.975 0.975 0.000   0 0.900
QANZR8 25/07/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QANCU9 25/07/2013 Put 2.500 1.175 1.175 0.000   0 1.100
QANG79 29/08/2013 Put 1.000 0.015 0.015 0.000   0 0.007
QANFU9 29/08/2013 Put 1.050 0.020 0.020 0.000   0 0.010
QANFI9 29/08/2013 Put 1.100 0.030 0.030 0.000   0 0.020
QANDX9 29/08/2013 Put 1.150 0.040 0.040 0.000   0 0.030
QANWU8 29/08/2013 Put 1.200 0.050 0.050 0.000   1,509 0.035
QANWS8 29/08/2013 Put 1.250 0.070 0.070 0.000   0 0.045
QANVK8 29/08/2013 Put 1.300 0.090 0.090 0.000   100 0.060
QANVY8 29/08/2013 Put 1.350 0.115 0.115 0.000   0 0.080
QANW78 29/08/2013 Put 1.400 0.140 0.140 0.140 100 0 0.105
QANW18 29/08/2013 Put 1.450 0.175 0.175 0.000   790 0.130
QANVQ8 29/08/2013 Put 1.500 0.215 0.215 0.000   500 0.165
QANVW8 29/08/2013 Put 1.550 0.250 0.250 0.000   0 0.195
QANWB8 29/08/2013 Put 1.600 0.295 0.295 0.000 250 0 0.235
QANW38 29/08/2013 Put 1.650 0.340 0.340 0.000   170 0.275
QANVO8 29/08/2013 Put 1.700 0.385 0.385 0.000 3,000 3,170 0.315
QANVS8 29/08/2013 Put 1.750 0.430 0.430 0.000   0 0.360
QANW98 29/08/2013 Put 1.800 0.480 0.480 0.000   0 0.405
QANW58 29/08/2013 Put 1.850 0.525 0.525 0.000   0 0.455
QANVM8 29/08/2013 Put 1.900 0.575 0.575 0.000   0 0.500
QANVU8 29/08/2013 Put 1.950 0.625 0.625 0.000   0 0.550
QANWD8 29/08/2013 Put 2.000 0.675 0.675 0.000   0 0.600
QANX78 29/08/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANXO8 29/08/2013 Put 2.200 0.875 0.875 0.000   0 0.800
QANZD8 29/08/2013 Put 2.300 0.975 0.975 0.000   0 0.900
QANZT8 29/08/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QANCW9 29/08/2013 Put 2.500 1.175 1.175 0.000   0 1.100
QANZG7 26/09/2013 Put 0.600 0.000 0.000 0.000   0 0.001
QANZ67 26/09/2013 Put 0.700 0.000 0.000 0.000   0 0.002
QANZE7 26/09/2013 Put 0.800 0.001 0.001 0.000   0 0.007
QANLO8 26/09/2013 Put 0.850 0.002 0.002 0.000   0 0.010
QANZ27 26/09/2013 Put 0.900 0.004 0.004 0.000   0 0.015
QANLC8 26/09/2013 Put 0.950 0.007 0.007 0.000   0 0.020
QANZA7 26/09/2013 Put 1.000 0.010 0.010 0.000   0 0.025
QANLM8 26/09/2013 Put 1.050 0.020 0.020 0.000   0 0.030
QANZ47 26/09/2013 Put 1.100 0.030 0.030 0.000   60 0.035
QANLA8 26/09/2013 Put 1.150 0.040 0.040 0.000   30 0.045
QANZ87 26/09/2013 Put 1.200 0.055 0.055 0.000   150 0.055
QANLK8 26/09/2013 Put 1.250 0.075 0.075 0.000   0 0.065
QANYZ7 26/09/2013 Put 1.300 0.105 0.105 0.000   530 0.080
QANLE8 26/09/2013 Put 1.350 0.125 0.125 0.000   240 0.095
QANZC7 26/09/2013 Put 1.400 0.155 0.155 0.000   1,230 0.115
QANLI8 26/09/2013 Put 1.450 0.190 0.190 0.000   280 0.140
QANE68 26/09/2013 Put 1.500 0.220 0.220 0.000   9,288 0.170
QANLG8 26/09/2013 Put 1.550 0.260 0.260 0.000   500 0.205
QANEJ8 26/09/2013 Put 1.600 0.300 0.300 0.000   30 0.240
QANMD8 26/09/2013 Put 1.650 0.345 0.345 0.000   0 0.280
QANK58 26/09/2013 Put 1.700 0.385 0.385 0.000   140 0.320
QANQU8 26/09/2013 Put 1.750 0.435 0.435 0.000   2,424 0.365
QANR78 26/09/2013 Put 1.800 0.480 0.480 0.000   0 0.410
QANSY8 26/09/2013 Put 1.850 0.530 0.530 0.000   0 0.460
QANTD8 26/09/2013 Put 1.900 0.575 0.575 0.000   0 0.505
QANU48 26/09/2013 Put 1.950 0.625 0.625 0.000   0 0.550
QANVI8 26/09/2013 Put 2.000 0.675 0.675 0.000   0 0.600
QANX98 26/09/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANXQ8 26/09/2013 Put 2.200 0.875 0.875 0.000   0 0.800
QANZF8 26/09/2013 Put 2.300 0.975 0.975 0.000   0 0.900
QANZV8 26/09/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QANCY9 26/09/2013 Put 2.500 1.175 1.175 0.000   0 1.105
QANG99 24/10/2013 Put 1.000 0.030 0.030 0.000   0 0.020
QANFW9 24/10/2013 Put 1.050 0.040 0.040 0.000   0 0.025
QANFK9 24/10/2013 Put 1.100 0.050 0.050 0.000   0 0.035
QANDZ9 24/10/2013 Put 1.150 0.060 0.060 0.000   0 0.045
QANDV9 24/10/2013 Put 1.200 0.070 0.070 0.000   0 0.060
QANDR9 24/10/2013 Put 1.250 0.095 0.095 0.000   0 0.075
QANDN9 24/10/2013 Put 1.300 0.115 0.115 0.000   0 0.090
QANDL9 24/10/2013 Put 1.350 0.140 0.140 0.000   0 0.110
QAND99 24/10/2013 Put 1.400 0.165 0.165 0.000   0 0.135
QANCN9 24/10/2013 Put 1.450 0.190 0.190 0.000   0 0.160
QANCH9 24/10/2013 Put 1.500 0.225 0.225 0.000   0 0.185
QANBZ9 24/10/2013 Put 1.550 0.265 0.265 0.000   0 0.215
QANBT9 24/10/2013 Put 1.600 0.305 0.305 0.000   0 0.250
QANCJ9 24/10/2013 Put 1.650 0.345 0.345 0.000   0 0.285
QANCF9 24/10/2013 Put 1.700 0.390 0.390 0.000   0 0.325
QANBX9 24/10/2013 Put 1.750 0.435 0.435 0.000   0 0.365
QANBR9 24/10/2013 Put 1.800 0.475 0.475 0.000   0 0.415
QANCL9 24/10/2013 Put 1.850 0.525 0.525 0.000   0 0.460
QANC89 24/10/2013 Put 1.900 0.575 0.575 0.000   0 0.505
QANC29 24/10/2013 Put 1.950 0.625 0.625 0.000   0 0.550
QANBP9 24/10/2013 Put 2.000 0.675 0.675 0.000   0 0.600
QANC49 24/10/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANBV9 24/10/2013 Put 2.200 0.875 0.875 0.000   0 0.800
QANC69 24/10/2013 Put 2.300 0.975 0.975 0.000   0 0.900
QAND19 24/10/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QAND39 24/10/2013 Put 2.500 1.175 1.175 0.000   0 1.100
QANGL9 28/11/2013 Put 1.000 0.035 0.035 0.000   0 0.030
QANFY9 28/11/2013 Put 1.050 0.045 0.045 0.000   0 0.040
QANFM9 28/11/2013 Put 1.100 0.055 0.055 0.000   0 0.050
QANF99 28/11/2013 Put 1.150 0.070 0.070 0.000   0 0.060
QANF79 28/11/2013 Put 1.200 0.085 0.085 0.000   0 0.075
QANER9 28/11/2013 Put 1.250 0.105 0.105 0.000   0 0.090
QANEN9 28/11/2013 Put 1.300 0.130 0.130 0.000   0 0.110
QANE89 28/11/2013 Put 1.350 0.155 0.155 0.000   0 0.130
QANE69 28/11/2013 Put 1.400 0.180 0.180 0.000   0 0.150
QANET9 28/11/2013 Put 1.450 0.210 0.210 0.000   0 0.175
QANEV9 28/11/2013 Put 1.500 0.240 0.240 0.000   0 0.205
QANEJ9 28/11/2013 Put 1.550 0.275 0.275 0.000   0 0.235
QANEF9 28/11/2013 Put 1.600 0.315 0.315 0.000   0 0.265
QANF49 28/11/2013 Put 1.650 0.355 0.355 0.000   0 0.300
QANEZ9 28/11/2013 Put 1.700 0.395 0.395 0.000   0 0.340
QANEL9 28/11/2013 Put 1.750 0.435 0.435 0.000   0 0.375
QANEH9 28/11/2013 Put 1.800 0.485 0.485 0.000   0 0.420
QANF29 28/11/2013 Put 1.850 0.530 0.530 0.000   0 0.465
QANEX9 28/11/2013 Put 1.900 0.575 0.575 0.000   0 0.510
QANEP9 28/11/2013 Put 1.950 0.625 0.625 0.000   0 0.555
QANZM7 19/12/2013 Put 0.600 0.002 0.002 0.000   0 0.001
QANZS7 19/12/2013 Put 0.700 0.005 0.005 0.000   0 0.003
QANZO7 19/12/2013 Put 0.800 0.015 0.015 0.000   0 0.008
QANZU7 19/12/2013 Put 0.900 0.025 0.025 0.000   0 0.015
QANZK7 19/12/2013 Put 1.000 0.040 0.040 0.000   0 0.035
QANG19 19/12/2013 Put 1.050 0.055 0.055 0.000   0 0.045
QANZW7 19/12/2013 Put 1.100 0.065 0.065 0.000   100 0.055
QANRY8 19/12/2013 Put 1.150 0.080 0.080 0.000   0 0.070
QANZI7 19/12/2013 Put 1.200 0.100 0.100 0.000   0 0.085
QANRS8 19/12/2013 Put 1.250 0.120 0.120 0.000   0 0.100
QANZY7 19/12/2013 Put 1.300 0.140 0.140 0.000   150 0.120
QANRO8 19/12/2013 Put 1.350 0.165 0.165 0.000   0 0.145
QANZQ7 19/12/2013 Put 1.400 0.190 0.190 0.000   1,000 0.165
QANRW8 19/12/2013 Put 1.450 0.220 0.220 0.000   0 0.195
QANMA7 19/12/2013 Put 1.500 0.250 0.250 0.000   244 0.220
QANS18 19/12/2013 Put 1.550 0.285 0.285 0.000   120 0.250
QANEL8 19/12/2013 Put 1.600 0.320 0.320 0.000   120 0.285
QANRU8 19/12/2013 Put 1.650 0.355 0.355 0.000   30 0.320
QANLA7 19/12/2013 Put 1.700 0.400 0.400 0.000   800 0.355
QANRQ8 19/12/2013 Put 1.750 0.440 0.440 0.000   500 0.395
QANML8 19/12/2013 Put 1.800 0.485 0.485 0.000   0 0.425
QANT18 19/12/2013 Put 1.850 0.530 0.530 0.000   0 0.465
QANL37 19/12/2013 Put 1.900 0.575 0.575 0.000   0 0.505
QANU68 19/12/2013 Put 1.950 0.625 0.625 0.000   0 0.555
QANL47 19/12/2013 Put 2.000 0.675 0.675 0.000   0 0.600
QANXB8 19/12/2013 Put 2.100 0.775 0.775 0.000   0 0.700
QANXS8 19/12/2013 Put 2.200 0.875 0.875 0.000   0 0.805
QANL77 19/12/2013 Put 2.250 0.925 0.925 0.000   10 0.855
QANZH8 19/12/2013 Put 2.300 0.975 0.975 0.000   0 0.905
QANZX8 19/12/2013 Put 2.400 1.075 1.075 0.000   0 1.000
QAND59 19/12/2013 Put 2.500 1.175 1.175 0.000   0 1.100
QAN79 19/12/2013 Put 2.750 1.425 1.425 0.000   0 1.350
QAN8B 19/12/2013 Put 3.000 1.675 1.675 0.000   0 1.600
QAN8D 19/12/2013 Put 3.250 1.925 1.925 0.000   0 1.850
QANBF8 27/03/2014 Put 0.600 0.006 0.006 0.000   0 0.003
QANB28 27/03/2014 Put 0.700 0.015 0.015 0.000   0 0.008
QANBH8 27/03/2014 Put 0.800 0.025 0.025 0.000   0 0.020
QANB48 27/03/2014 Put 0.900 0.040 0.040 0.000   0 0.035
QANBO8 27/03/2014 Put 1.000 0.065 0.065 0.000   0 0.055
QANG39 27/03/2014 Put 1.050 0.075 0.075 0.000   0 0.065
QANB68 27/03/2014 Put 1.100 0.090 0.090 0.000   0 0.080
QANE29 27/03/2014 Put 1.150 0.110 0.110 0.000   0 0.095
QANBJ8 27/03/2014 Put 1.200 0.125 0.125 0.000   0 0.110
QANDT9 27/03/2014 Put 1.250 0.150 0.150 0.120 80 0 0.130
QANB88 27/03/2014 Put 1.300 0.170 0.170 0.000   0 0.150
QANBM9 27/03/2014 Put 1.350 0.195 0.195 0.000   0 0.170
QANBL8 27/03/2014 Put 1.400 0.220 0.220 0.000   100 0.190
QANXU8 27/03/2014 Put 1.450 0.250 0.250 0.000   40 0.215
QANE88 27/03/2014 Put 1.500 0.280 0.280 0.000   0 0.245
QANY88 27/03/2014 Put 1.550 0.310 0.310 0.000   0 0.270
QANEN8 27/03/2014 Put 1.600 0.345 0.345 0.000   150 0.300
QANXW8 27/03/2014 Put 1.650 0.380 0.380 0.000   0 0.335
QANK78 27/03/2014 Put 1.700 0.420 0.420 0.000   0 0.370
QANY48 27/03/2014 Put 1.750 0.455 0.455 0.000   0 0.405
QANMN8 27/03/2014 Put 1.800 0.495 0.495 0.000   0 0.440
QANXZ8 27/03/2014 Put 1.850 0.540 0.540 0.000   0 0.485
QANR98 27/03/2014 Put 1.900 0.590 0.590 0.000   0 0.530
QANY68 27/03/2014 Put 1.950 0.630 0.630 0.000   0 0.570
QANTF8 27/03/2014 Put 2.000 0.680 0.680 0.000   0 0.610
QANY28 27/03/2014 Put 2.100 0.775 0.775 0.000   0 0.705
QANWF8 27/03/2014 Put 2.200 0.875 0.875 0.000   0 0.800
QANZJ8 27/03/2014 Put 2.300 0.975 0.975 0.000   0 0.900
QANB19 27/03/2014 Put 2.400 1.075 1.075 0.000   0 1.000
QAND79 27/03/2014 Put 2.500 1.175 1.175 0.000   0 1.100
QANBU8 26/06/2014 Put 0.600 0.007 0.007 0.000   0 0.004
QANC18 26/06/2014 Put 0.700 0.015 0.015 0.000   0 0.010
QANBW8 26/06/2014 Put 0.800 0.030 0.030 0.000   0 0.020
QANC58 26/06/2014 Put 0.900 0.045 0.045 0.000   0 0.040
QANBY8 26/06/2014 Put 1.000 0.070 0.070 0.000   0 0.060
QANC38 26/06/2014 Put 1.100 0.100 0.100 0.000   0 0.085
QANBQ8 26/06/2014 Put 1.200 0.140 0.140 0.000   0 0.120
QANC78 26/06/2014 Put 1.300 0.185 0.185 0.000   0 0.160
QANBS8 26/06/2014 Put 1.400 0.240 0.240 0.000   0 0.205
QANEF8 26/06/2014 Put 1.500 0.300 0.300 0.000   0 0.260
QANEP8 26/06/2014 Put 1.600 0.365 0.365 0.000   0 0.325
QANK98 26/06/2014 Put 1.700 0.440 0.440 0.000   30 0.390
QANMP8 26/06/2014 Put 1.800 0.515 0.515 0.000   0 0.465
QANRG8 26/06/2014 Put 1.900 0.605 0.605 0.000   0 0.545
QANTH8 26/06/2014 Put 2.000 0.695 0.695 0.000   0 0.635
QANWH8 26/06/2014 Put 2.200 0.880 0.880 0.000   0 0.815
QANYA8 26/06/2014 Put 2.400 1.075 1.075 0.000   0 1.000
QANB39 26/06/2014 Put 2.600 1.275 1.275 0.000   0 1.200
QANLS8 25/09/2014 Put 0.800 0.065 0.065 0.000   0 0.060
QANM88 25/09/2014 Put 0.900 0.085 0.085 0.000   0 0.070
QANLZ8 25/09/2014 Put 1.000 0.100 0.100 0.000   0 0.085
QANM48 25/09/2014 Put 1.100 0.125 0.125 0.000   0 0.105
QANM28 25/09/2014 Put 1.200 0.155 0.155 0.000   0 0.130
QANM68 25/09/2014 Put 1.300 0.190 0.190 0.000   0 0.165
QANLX8 25/09/2014 Put 1.400 0.230 0.230 0.000   0 0.195
QANLQ8 25/09/2014 Put 1.500 0.295 0.295 0.000   0 0.255
QANLU8 25/09/2014 Put 1.600 0.365 0.365 0.000   0 0.320
QANMB8 25/09/2014 Put 1.700 0.445 0.445 0.000   0 0.395
QANMR8 25/09/2014 Put 1.800 0.525 0.525 0.000   0 0.470
QANRI8 25/09/2014 Put 1.900 0.610 0.610 0.000   0 0.550
QANTJ8 25/09/2014 Put 2.000 0.695 0.695 0.000   0 0.635
QANWJ8 25/09/2014 Put 2.200 0.880 0.880 0.000   0 0.815
QANYC8 25/09/2014 Put 2.400 1.075 1.075 0.000   0 1.000
QANB59 25/09/2014 Put 2.600 1.275 1.275 0.000   0 1.200
QANCO8 18/12/2014 Put 0.600 0.004 0.004 0.000   0 0.003
QANCK8 18/12/2014 Put 0.700 0.010 0.010 0.000   0 0.008
QANCQ8 18/12/2014 Put 0.800 0.025 0.025 0.000   0 0.020
QANCI8 18/12/2014 Put 0.900 0.040 0.040 0.000   0 0.035
QANCU8 18/12/2014 Put 1.000 0.070 0.070 0.000   0 0.055
QANC98 18/12/2014 Put 1.100 0.105 0.105 0.000   123 0.090
QANCS8 18/12/2014 Put 1.200 0.150 0.150 0.000   0 0.125
QANCG8 18/12/2014 Put 1.300 0.200 0.200 0.000   0 0.170
QANCM8 18/12/2014 Put 1.400 0.255 0.255 0.000   0 0.225
QANSB7 18/12/2014 Put 1.500 0.320 0.320 0.000   0 0.285
QANSE7 18/12/2014 Put 1.600 0.390 0.390 0.000   744 0.350
QANSF7 18/12/2014 Put 1.700 0.465 0.465 0.000   100 0.420
QANMT8 18/12/2014 Put 1.800 0.545 0.545 0.000   0 0.495
QANRK8 18/12/2014 Put 1.900 0.625 0.625 0.000   0 0.570
QANTL8 18/12/2014 Put 2.000 0.710 0.710 0.000   0 0.655
QANWL8 18/12/2014 Put 2.200 0.890 0.890 0.000   0 0.825
QANYE8 18/12/2014 Put 2.400 1.080 1.080 0.000   0 1.010
QANB79 18/12/2014 Put 2.600 1.275 1.275 0.000   0 1.200
QANFO9 26/03/2015 Put 1.000 0.045 0.045 0.000   0 0.030
QANE49 26/03/2015 Put 1.100 0.070 0.070 0.000   0 0.055
QANDP9 26/03/2015 Put 1.200 0.110 0.110 0.000   0 0.090
QANBK9 26/03/2015 Put 1.300 0.160 0.160 0.000   0 0.130
QANYM8 26/03/2015 Put 1.400 0.215 0.215 0.000   0 0.180
QANYK8 26/03/2015 Put 1.500 0.280 0.280 0.000   0 0.240
QANYU8 26/03/2015 Put 1.600 0.355 0.355 0.000   0 0.305
QANYI8 26/03/2015 Put 1.700 0.430 0.430 0.000   0 0.380
QANYW8 26/03/2015 Put 1.800 0.510 0.510 0.000   0 0.455
QANYG8 26/03/2015 Put 1.900 0.595 0.595 0.000   0 0.535
QANYS8 26/03/2015 Put 2.000 0.685 0.685 0.000   0 0.620
QANYQ8 26/03/2015 Put 2.200 0.875 0.875 0.000   0 0.800
QANYO8 26/03/2015 Put 2.400 1.075 1.075 0.000   0 1.000
QANB99 26/03/2015 Put 2.600 1.275 1.275 0.000   0 1.200
QANGP8 25/06/2015 Put 0.600 0.035 0.035 0.000   0 0.030
QANFV8 25/06/2015 Put 0.700 0.060 0.060 0.000   0 0.050
QANG28 25/06/2015 Put 0.800 0.090 0.090 0.000   0 0.080
QANFT8 25/06/2015 Put 0.900 0.125 0.125 0.000   0 0.110
QANG48 25/06/2015 Put 1.000 0.170 0.170 0.000   0 0.150
QANGK8 25/06/2015 Put 1.100 0.215 0.215 0.000   0 0.195
QANFX8 25/06/2015 Put 1.200 0.270 0.270 0.000   0 0.245
QANG88 25/06/2015 Put 1.300 0.325 0.325 0.000   360 0.300
QANFZ8 25/06/2015 Put 1.400 0.390 0.390 0.000   0 0.360
QANG68 25/06/2015 Put 1.500 0.455 0.455 0.000   0 0.420
QANIW8 25/06/2015 Put 1.600 0.520 0.520 0.000   0 0.490
QANKB8 25/06/2015 Put 1.700 0.595 0.595 0.000   24 0.555
QANMV8 25/06/2015 Put 1.800 0.670 0.670 0.000   0 0.630
QANRM8 25/06/2015 Put 1.900 0.745 0.745 0.000   0 0.705
QANTN8 25/06/2015 Put 2.000 0.825 0.825 0.000   0 0.780
QANWN8 25/06/2015 Put 2.200 0.985 0.985 0.000   0 0.935
QANYZ8 25/06/2015 Put 2.400 1.155 1.155 0.000   0 1.100
QANBG9 25/06/2015 Put 2.600 1.330 1.330 0.000   0 1.275
QANFQ9 17/12/2015 Put 1.000 0.085 0.085 0.000   0 0.070
QANS38 17/12/2015 Put 1.100 0.125 0.125 0.000   0 0.105
QANSD8 17/12/2015 Put 1.200 0.170 0.170 0.000   0 0.145
QANS78 17/12/2015 Put 1.300 0.220 0.220 0.000   0 0.195
QANSB8 17/12/2015 Put 1.400 0.280 0.280 0.000   0 0.245
QANS58 17/12/2015 Put 1.500 0.345 0.345 0.000   0 0.305
QANSF8 17/12/2015 Put 1.600 0.410 0.410 0.000   0 0.370
QANS98 17/12/2015 Put 1.700 0.485 0.485 0.000   0 0.440
QANSH8 17/12/2015 Put 1.800 0.560 0.560 0.000   0 0.510
QANSJ8 17/12/2015 Put 1.900 0.640 0.640 0.000   0 0.585
QANTP8 17/12/2015 Put 2.000 0.720 0.720 0.000   0 0.665
QANWP8 17/12/2015 Put 2.200 0.890 0.890 0.000   0 0.830
QANZ28 17/12/2015 Put 2.400 1.075 1.075 0.000   0 1.010
QANBI9 17/12/2015 Put 2.600 1.275 1.275 0.000   0 1.200

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.