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 1.645 Down -0.020 1.645 1.665 1.665 1.670 1.610 34,383,567 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 1.635 1.635 0.000   0 1.635
QANP98 30/05/2013 Call 0.950 0.695 0.695 0.000   0 0.695
QANQ28 30/05/2013 Call 1.000 0.645 0.645 0.000   0 0.645
QANPR8 30/05/2013 Call 1.050 0.595 0.595 0.000   0 0.595
QANQ88 30/05/2013 Call 1.100 0.545 0.545 0.000   0 0.545
QANPL8 30/05/2013 Call 1.150 0.495 0.495 0.000   0 0.495
QANPZ8 30/05/2013 Call 1.200 0.445 0.445 0.000   0 0.445
QANPT8 30/05/2013 Call 1.250 0.395 0.395 0.000   0 0.395
QANQA8 30/05/2013 Call 1.300 0.345 0.345 0.000   0 0.345
QANPN8 30/05/2013 Call 1.350 0.300 0.300 0.000   0 0.300
QANQ48 30/05/2013 Call 1.400 0.250 0.250 0.000   1,078 0.250
QANPV8 30/05/2013 Call 1.450 0.205 0.205 0.000   0 0.205
QANQ68 30/05/2013 Call 1.500 0.165 0.165 0.000   1,280 0.165
QANPP8 30/05/2013 Call 1.550 0.125 0.125 0.000   100 0.125
QANP78 30/05/2013 Call 1.600 0.085 0.085 0.000   1,269 0.085
QANPX8 30/05/2013 Call 1.650 0.055 0.055 0.000   2,765 0.055
QANQD8 30/05/2013 Call 1.700 0.030 0.030 0.000   2,187 0.030
QANQP8 30/05/2013 Call 1.750 0.015 0.015 0.000   2,065 0.015
QANR28 30/05/2013 Call 1.800 0.010 0.010 0.000   2,556 0.010
QANST8 30/05/2013 Call 1.850 0.005 0.005 0.000   8,931 0.005
QANT88 30/05/2013 Call 1.900 0.002 0.002 0.000   2,366 0.002
QANTY8 30/05/2013 Call 1.950 0.001 0.001 0.000   1,598 0.001
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 1.640 1.640 0.000   0 1.640
QANYN7 27/06/2013 Call 0.600 1.045 1.045 0.000   0 1.045
QANGQ8 27/06/2013 Call 0.650 0.995 0.995 0.000   0 0.995
QANYT7 27/06/2013 Call 0.700 0.945 0.945 0.000   0 0.945
QANF98 27/06/2013 Call 0.750 0.895 0.895 0.000   0 0.895
QANYL7 27/06/2013 Call 0.800 0.850 0.850 0.000   0 0.850
QANFQ8 27/06/2013 Call 0.850 0.800 0.800 0.000   0 0.800
QANYV7 27/06/2013 Call 0.900 0.750 0.750 0.000   0 0.750
QANFG8 27/06/2013 Call 0.950 0.700 0.700 0.000   0 0.700
QANYF7 27/06/2013 Call 1.000 0.650 0.650 0.000   943 0.650
QANFO8 27/06/2013 Call 1.050 0.600 0.600 0.000   1,615 0.600
QANYP7 27/06/2013 Call 1.100 0.550 0.550 0.000   27 0.550
QANFI8 27/06/2013 Call 1.150 0.500 0.500 0.000   0 0.500
QANYH7 27/06/2013 Call 1.200 0.450 0.450 0.000   0 0.450
QANFM8 27/06/2013 Call 1.250 0.400 0.400 0.000   0 0.400
QANYR7 27/06/2013 Call 1.300 0.355 0.355 0.000   260 0.355
QANFK8 27/06/2013 Call 1.350 0.310 0.310 0.000   30 0.310
QANYJ7 27/06/2013 Call 1.400 0.265 0.265 0.000   69 0.265
QANGM8 27/06/2013 Call 1.450 0.225 0.225 0.000   90 0.225
QANE38 27/06/2013 Call 1.500 0.185 0.185 0.000   250 0.185
QANKL8 27/06/2013 Call 1.510 0.180 0.180 0.000   0 0.180
QANIZ8 27/06/2013 Call 1.550 0.150 0.150 0.135 250 250 0.150
QANEG8 27/06/2013 Call 1.600 0.110 0.110 0.000   1,900 0.110
QANKM8 27/06/2013 Call 1.610 0.110 0.110 0.000   0 0.110
QANL78 27/06/2013 Call 1.650 0.085 0.085 0.000   9 0.085
QANMI8 27/06/2013 Call 1.700 0.060 0.060 0.000   1,359 0.060
QANKP8 27/06/2013 Call 1.710 0.055 0.055 0.000   0 0.055
QANQR8 27/06/2013 Call 1.750 0.040 0.040 0.000   2,248 0.040
QANR48 27/06/2013 Call 1.800 0.025 0.025 0.000   540 0.025
QANKQ8 27/06/2013 Call 1.810 0.025 0.025 0.000   1,000 0.025
QANSV8 27/06/2013 Call 1.850 0.020 0.020 0.000   2,347 0.020
QANTA8 27/06/2013 Call 1.900 0.015 0.015 0.000   2,000 0.015
QANU18 27/06/2013 Call 1.950 0.007 0.007 0.000   50 0.007
QANVD8 27/06/2013 Call 2.000 0.005 0.005 0.000   300 0.005
QANX28 27/06/2013 Call 2.100 0.002 0.002 0.000   0 0.002
QANXJ8 27/06/2013 Call 2.200 0.001 0.001 0.000   0 0.001
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 1.645 1.645 0.000   0 1.645
QANV38 25/07/2013 Call 1.150 0.505 0.505 0.000   0 0.505
QANUV8 25/07/2013 Call 1.200 0.455 0.455 0.000   0 0.455
QANUP8 25/07/2013 Call 1.250 0.405 0.405 0.000   0 0.405
QANU98 25/07/2013 Call 1.300 0.360 0.360 0.000   0 0.360
QANUL8 25/07/2013 Call 1.350 0.315 0.315 0.000   0 0.315
QANUX8 25/07/2013 Call 1.400 0.275 0.275 0.000   0 0.275
QANUB8 25/07/2013 Call 1.450 0.235 0.235 0.000   0 0.235
QANU78 25/07/2013 Call 1.500 0.200 0.200 0.000   0 0.200
QANUJ8 25/07/2013 Call 1.550 0.165 0.165 0.000   0 0.165
QANUZ8 25/07/2013 Call 1.600 0.125 0.125 0.000   0 0.125
QANUR8 25/07/2013 Call 1.650 0.100 0.100 0.000   0 0.100
QANUD8 25/07/2013 Call 1.700 0.075 0.075 0.000   0 0.075
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 0.030 0.030 0.000   200 0.030
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 0.010 0.010 0.000   0 0.010
QANX48 25/07/2013 Call 2.100 0.006 0.006 0.000   0 0.006
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 1.650 1.650 0.000   0 1.650
QANWT8 29/08/2013 Call 1.200 0.465 0.465 0.000   0 0.465
QANWR8 29/08/2013 Call 1.250 0.425 0.425 0.000   30 0.425
QANVJ8 29/08/2013 Call 1.300 0.380 0.380 0.000   0 0.380
QANVX8 29/08/2013 Call 1.350 0.335 0.335 0.000   0 0.335
QANW68 29/08/2013 Call 1.400 0.295 0.295 0.000   0 0.295
QANVZ8 29/08/2013 Call 1.450 0.250 0.250 0.000   0 0.250
QANVP8 29/08/2013 Call 1.500 0.225 0.225 0.000   0 0.225
QANVV8 29/08/2013 Call 1.550 0.190 0.190 0.000   0 0.190
QANWA8 29/08/2013 Call 1.600 0.150 0.150 0.000   0 0.150
QANW28 29/08/2013 Call 1.650 0.130 0.130 0.000   0 0.130
QANVN8 29/08/2013 Call 1.700 0.105 0.105 0.000   0 0.105
QANVR8 29/08/2013 Call 1.750 0.075 0.075 0.000   0 0.075
QANW88 29/08/2013 Call 1.800 0.060 0.060 0.000   0 0.060
QANW48 29/08/2013 Call 1.850 0.055 0.055 0.000   0 0.055
QANVL8 29/08/2013 Call 1.900 0.040 0.040 0.000   0 0.040
QANVT8 29/08/2013 Call 1.950 0.030 0.030 0.000   0 0.030
QANWC8 29/08/2013 Call 2.000 0.020 0.020 0.000   0 0.020
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 0.004 0.004 0.000   0 0.004
QANZS8 29/08/2013 Call 2.400 0.002 0.002 0.000   0 0.002
QANCV9 29/08/2013 Call 2.500 0.001 0.001 0.000   0 0.001
QANM98 26/09/2013 Call 0.010 1.650 1.650 0.000   0 1.650
QANZF7 26/09/2013 Call 0.600 1.050 1.050 0.000   0 1.050
QANZ57 26/09/2013 Call 0.700 0.955 0.955 0.000   0 0.955
QANZD7 26/09/2013 Call 0.800 0.855 0.855 0.000   0 0.855
QANLN8 26/09/2013 Call 0.850 0.805 0.805 0.000   0 0.805
QANZ17 26/09/2013 Call 0.900 0.760 0.760 0.000   0 0.760
QANLB8 26/09/2013 Call 0.950 0.710 0.710 0.000   0 0.710
QANZ97 26/09/2013 Call 1.000 0.660 0.660 0.000   0 0.660
QANLL8 26/09/2013 Call 1.050 0.610 0.610 0.000   0 0.610
QANZ37 26/09/2013 Call 1.100 0.565 0.565 0.000   0 0.565
QANL98 26/09/2013 Call 1.150 0.520 0.520 0.000   0 0.520
QANZ77 26/09/2013 Call 1.200 0.475 0.475 0.000   0 0.475
QANLJ8 26/09/2013 Call 1.250 0.425 0.425 0.000   0 0.425
QANYX7 26/09/2013 Call 1.300 0.380 0.380 0.000   197 0.380
QANLD8 26/09/2013 Call 1.350 0.335 0.335 0.000   0 0.335
QANZB7 26/09/2013 Call 1.400 0.295 0.295 0.000   230 0.295
QANLH8 26/09/2013 Call 1.450 0.260 0.260 0.000   30 0.260
QANE58 26/09/2013 Call 1.500 0.225 0.225 0.000   150 0.225
QANLF8 26/09/2013 Call 1.550 0.190 0.190 0.000   25 0.190
QANEI8 26/09/2013 Call 1.600 0.165 0.165 0.000   500 0.165
QANMC8 26/09/2013 Call 1.650 0.135 0.135 0.000   54 0.135
QANK48 26/09/2013 Call 1.700 0.110 0.110 0.000   220 0.110
QANQT8 26/09/2013 Call 1.750 0.085 0.085 0.000   0 0.085
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 0.040 0.040 0.000   0 0.040
QANVH8 26/09/2013 Call 2.000 0.030 0.030 0.000   0 0.030
QANX88 26/09/2013 Call 2.100 0.020 0.020 0.000   0 0.020
QANXP8 26/09/2013 Call 2.200 0.010 0.010 0.000   0 0.010
QANZE8 26/09/2013 Call 2.300 0.006 0.006 0.000   0 0.006
QANZU8 26/09/2013 Call 2.400 0.004 0.004 0.000   0 0.004
QANCX9 26/09/2013 Call 2.500 0.002 0.002 0.000   0 0.002
QANCO9 24/10/2013 Call 0.010 1.655 1.655 0.000   0 1.655
QANDM9 24/10/2013 Call 1.300 0.390 0.390 0.000   0 0.390
QANDK9 24/10/2013 Call 1.350 0.350 0.350 0.000   0 0.350
QAND89 24/10/2013 Call 1.400 0.310 0.310 0.000   0 0.310
QANCM9 24/10/2013 Call 1.450 0.260 0.260 0.000   0 0.260
QANCG9 24/10/2013 Call 1.500 0.240 0.240 0.000   0 0.240
QANBY9 24/10/2013 Call 1.550 0.210 0.210 0.000   0 0.210
QANBS9 24/10/2013 Call 1.600 0.165 0.165 0.000   0 0.165
QANCI9 24/10/2013 Call 1.650 0.150 0.150 0.000   0 0.150
QANC99 24/10/2013 Call 1.700 0.125 0.125 0.000   0 0.125
QANBW9 24/10/2013 Call 1.750 0.105 0.105 0.000   0 0.105
QANBQ9 24/10/2013 Call 1.800 0.090 0.090 0.000   0 0.090
QANCK9 24/10/2013 Call 1.850 0.070 0.070 0.000   0 0.070
QANC79 24/10/2013 Call 1.900 0.055 0.055 0.000   0 0.055
QANC19 24/10/2013 Call 1.950 0.045 0.045 0.000   0 0.045
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 0.006 0.006 0.000   0 0.006
QAND29 24/10/2013 Call 2.500 0.004 0.004 0.000   0 0.004
QANSK8 19/12/2013 Call 0.010 1.660 1.660 0.000   0 1.660
QANZL7 19/12/2013 Call 0.600 1.055 1.055 0.000   0 1.055
QANZR7 19/12/2013 Call 0.700 0.955 0.955 0.000   0 0.955
QANZN7 19/12/2013 Call 0.800 0.860 0.860 0.000   0 0.860
QANZT7 19/12/2013 Call 0.900 0.760 0.760 0.000   0 0.760
QANZJ7 19/12/2013 Call 1.000 0.665 0.665 0.000   50 0.665
QANZV7 19/12/2013 Call 1.100 0.575 0.575 0.000   100 0.575
QANRX8 19/12/2013 Call 1.150 0.530 0.530 0.000   0 0.530
QANZH7 19/12/2013 Call 1.200 0.485 0.485 0.000   0 0.485
QANRR8 19/12/2013 Call 1.250 0.435 0.435 0.000   0 0.435
QANZX7 19/12/2013 Call 1.300 0.400 0.400 0.000   156 0.400
QANRN8 19/12/2013 Call 1.350 0.360 0.360 0.000   0 0.360
QANZP7 19/12/2013 Call 1.400 0.320 0.320 0.000   150 0.320
QANRV8 19/12/2013 Call 1.450 0.285 0.285 0.000   0 0.285
QANM97 19/12/2013 Call 1.500 0.255 0.255 0.000   738 0.255
QANRZ8 19/12/2013 Call 1.550 0.225 0.225 0.000   0 0.225
QANEK8 19/12/2013 Call 1.600 0.195 0.195 0.000   70 0.195
QANRT8 19/12/2013 Call 1.650 0.170 0.170 0.000   0 0.170
QANLB7 19/12/2013 Call 1.700 0.150 0.150 0.000   56 0.150
QANRP8 19/12/2013 Call 1.750 0.125 0.125 0.000   0 0.125
QANMK8 19/12/2013 Call 1.800 0.110 0.110 0.000   160 0.110
QANSZ8 19/12/2013 Call 1.850 0.090 0.090 0.000   0 0.090
QANL27 19/12/2013 Call 1.900 0.075 0.075 0.000   1,415 0.075
QANU58 19/12/2013 Call 1.950 0.065 0.065 0.000   0 0.065
QANL57 19/12/2013 Call 2.000 0.055 0.055 0.000   513 0.055
QANXA8 19/12/2013 Call 2.100 0.035 0.035 0.000   0 0.035
QANXR8 19/12/2013 Call 2.200 0.020 0.020 0.000   30 0.020
QANL67 19/12/2013 Call 2.250 0.015 0.015 0.000   0 0.015
QANZG8 19/12/2013 Call 2.300 0.015 0.015 0.000   0 0.015
QANZW8 19/12/2013 Call 2.400 0.009 0.009 0.000   0 0.009
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 1.655 1.655 0.000   0 1.655
QANB98 27/03/2014 Call 0.600 1.060 1.060 0.000   0 1.060
QANB18 27/03/2014 Call 0.700 0.960 0.960 0.000   0 0.960
QANBG8 27/03/2014 Call 0.800 0.860 0.860 0.000   0 0.860
QANB38 27/03/2014 Call 0.900 0.765 0.765 0.000   0 0.765
QANBM8 27/03/2014 Call 1.000 0.675 0.675 0.000   0 0.675
QANB58 27/03/2014 Call 1.100 0.580 0.580 0.000   0 0.580
QANBI8 27/03/2014 Call 1.200 0.495 0.495 0.000   0 0.495
QANB78 27/03/2014 Call 1.300 0.415 0.415 0.000   0 0.415
QANBL9 27/03/2014 Call 1.350 0.375 0.375 0.000   0 0.375
QANBK8 27/03/2014 Call 1.400 0.340 0.340 0.000   120 0.340
QANXT8 27/03/2014 Call 1.450 0.305 0.305 0.000   0 0.305
QANE78 27/03/2014 Call 1.500 0.275 0.275 0.000   0 0.275
QANY78 27/03/2014 Call 1.550 0.245 0.245 0.000   0 0.245
QANEM8 27/03/2014 Call 1.600 0.220 0.220 0.000   0 0.220
QANXV8 27/03/2014 Call 1.650 0.195 0.195 0.000   0 0.195
QANK68 27/03/2014 Call 1.700 0.175 0.175 0.000   0 0.175
QANY38 27/03/2014 Call 1.750 0.150 0.150 0.000   0 0.150
QANMM8 27/03/2014 Call 1.800 0.135 0.135 0.000   0 0.135
QANXY8 27/03/2014 Call 1.850 0.115 0.115 0.000   0 0.115
QANR88 27/03/2014 Call 1.900 0.100 0.100 0.000   225 0.100
QANY58 27/03/2014 Call 1.950 0.090 0.090 0.000   0 0.090
QANTE8 27/03/2014 Call 2.000 0.075 0.075 0.000   0 0.075
QANY18 27/03/2014 Call 2.100 0.055 0.055 0.000   0 0.055
QANWE8 27/03/2014 Call 2.200 0.030 0.030 0.000   0 0.030
QANZI8 27/03/2014 Call 2.300 0.030 0.030 0.000   0 0.030
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 1.055 1.055 0.000   0 1.055
QANBZ8 26/06/2014 Call 0.700 0.960 0.960 0.000   0 0.960
QANBV8 26/06/2014 Call 0.800 0.860 0.860 0.000   0 0.860
QANC48 26/06/2014 Call 0.900 0.765 0.765 0.000   0 0.765
QANBX8 26/06/2014 Call 1.000 0.670 0.670 0.000   0 0.670
QANC28 26/06/2014 Call 1.100 0.585 0.585 0.000   0 0.585
QANBP8 26/06/2014 Call 1.200 0.505 0.505 0.000   0 0.505
QANC68 26/06/2014 Call 1.300 0.425 0.425 0.000   0 0.425
QANBR8 26/06/2014 Call 1.400 0.355 0.355 0.000   0 0.355
QANE98 26/06/2014 Call 1.500 0.290 0.290 0.000   0 0.290
QANEO8 26/06/2014 Call 1.600 0.235 0.235 0.000   0 0.235
QANK88 26/06/2014 Call 1.700 0.190 0.190 0.000   30 0.190
QANMO8 26/06/2014 Call 1.800 0.150 0.150 0.000   0 0.150
QANRF8 26/06/2014 Call 1.900 0.115 0.115 0.000   0 0.115
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 0.880 0.880 0.000   0 0.880
QANM78 25/09/2014 Call 0.900 0.790 0.790 0.000   0 0.790
QANLY8 25/09/2014 Call 1.000 0.705 0.705 0.000   0 0.705
QANM38 25/09/2014 Call 1.100 0.620 0.620 0.000   0 0.620
QANM18 25/09/2014 Call 1.200 0.540 0.540 0.000   0 0.540
QANM58 25/09/2014 Call 1.300 0.450 0.450 0.000   0 0.450
QANLW8 25/09/2014 Call 1.400 0.370 0.370 0.000   0 0.370
QANLP8 25/09/2014 Call 1.500 0.315 0.315 0.000   0 0.315
QANLT8 25/09/2014 Call 1.600 0.265 0.265 0.000   0 0.265
QANMA8 25/09/2014 Call 1.700 0.225 0.225 0.000   0 0.225
QANMQ8 25/09/2014 Call 1.800 0.185 0.185 0.000   0 0.185
QANRH8 25/09/2014 Call 1.900 0.155 0.155 0.000   0 0.155
QANTI8 25/09/2014 Call 2.000 0.130 0.130 0.000   0 0.130
QANWI8 25/09/2014 Call 2.200 0.090 0.090 0.000   0 0.090
QANYB8 25/09/2014 Call 2.400 0.060 0.060 0.000   0 0.060
QANB49 25/09/2014 Call 2.600 0.060 0.060 0.000   0 0.060
QANCN8 18/12/2014 Call 0.600 1.055 1.055 0.000   0 1.055
QANCJ8 18/12/2014 Call 0.700 0.960 0.960 0.000   0 0.960
QANCP8 18/12/2014 Call 0.800 0.865 0.865 0.000   0 0.865
QANCH8 18/12/2014 Call 0.900 0.770 0.770 0.000   0 0.770
QANCT8 18/12/2014 Call 1.000 0.685 0.685 0.000   0 0.685
QANC88 18/12/2014 Call 1.100 0.605 0.605 0.000   0 0.605
QANCR8 18/12/2014 Call 1.200 0.530 0.530 0.000   0 0.530
QANCF8 18/12/2014 Call 1.300 0.465 0.465 0.000   0 0.465
QANCL8 18/12/2014 Call 1.400 0.405 0.405 0.000   0 0.405
QANSC7 18/12/2014 Call 1.500 0.350 0.350 0.000   0 0.350
QANSD7 18/12/2014 Call 1.600 0.300 0.300 0.000   0 0.300
QANSG7 18/12/2014 Call 1.700 0.260 0.260 0.000   0 0.260
QANMS8 18/12/2014 Call 1.800 0.225 0.225 0.000   0 0.225
QANRJ8 18/12/2014 Call 1.900 0.190 0.190 0.000   0 0.190
QANTK8 18/12/2014 Call 2.000 0.165 0.165 0.000   0 0.165
QANWK8 18/12/2014 Call 2.200 0.120 0.120 0.000   0 0.120
QANYD8 18/12/2014 Call 2.400 0.090 0.090 0.000   0 0.090
QANB69 18/12/2014 Call 2.600 0.065 0.065 0.000   0 0.065
QANDO9 26/03/2015 Call 1.200            
QANBJ9 26/03/2015 Call 1.300 0.430 0.430 0.000   0 0.430
QANYL8 26/03/2015 Call 1.400 0.365 0.365 0.000   0 0.365
QANYJ8 26/03/2015 Call 1.500 0.305 0.305 0.000   0 0.305
QANYT8 26/03/2015 Call 1.600 0.255 0.255 0.000   0 0.255
QANYH8 26/03/2015 Call 1.700 0.210 0.210 0.000   0 0.210
QANYV8 26/03/2015 Call 1.800 0.175 0.175 0.000   0 0.175
QANYF8 26/03/2015 Call 1.900 0.145 0.145 0.000   0 0.145
QANYR8 26/03/2015 Call 2.000 0.115 0.115 0.000   0 0.115
QANYP8 26/03/2015 Call 2.200 0.080 0.080 0.000   0 0.080
QANYN8 26/03/2015 Call 2.400 0.050 0.050 0.000   0 0.050
QANB89 26/03/2015 Call 2.600 0.035 0.035 0.000   0 0.035
QANGO8 25/06/2015 Call 0.600 1.065 1.065 0.000   0 1.065
QANFU8 25/06/2015 Call 0.700 0.980 0.980 0.000   0 0.980
QANG18 25/06/2015 Call 0.800 0.905 0.905 0.000   0 0.905
QANFS8 25/06/2015 Call 0.900 0.830 0.830 0.000   0 0.830
QANG38 25/06/2015 Call 1.000 0.765 0.765 0.000   0 0.765
QANG98 25/06/2015 Call 1.100 0.710 0.710 0.000   0 0.710
QANFW8 25/06/2015 Call 1.200 0.655 0.655 0.000   0 0.655
QANG78 25/06/2015 Call 1.300 0.605 0.605 0.000   0 0.605
QANFY8 25/06/2015 Call 1.400 0.560 0.560 0.000   0 0.560
QANG58 25/06/2015 Call 1.500 0.520 0.520 0.000   0 0.520
QANIV8 25/06/2015 Call 1.600 0.480 0.480 0.000   0 0.480
QANKA8 25/06/2015 Call 1.700 0.445 0.445 0.000   0 0.445
QANMU8 25/06/2015 Call 1.800 0.415 0.415 0.000   0 0.415
QANRL8 25/06/2015 Call 1.900 0.385 0.385 0.000   0 0.385
QANTM8 25/06/2015 Call 2.000 0.360 0.360 0.000   0 0.360
QANWM8 25/06/2015 Call 2.200 0.310 0.310 0.000   0 0.310
QANYX8 25/06/2015 Call 2.400 0.270 0.270 0.000   0 0.270
QANBF9 25/06/2015 Call 2.600 0.240 0.240 0.000   0 0.240
QANS28 17/12/2015 Call 1.100 0.605 0.605 0.000   0 0.605
QANSC8 17/12/2015 Call 1.200 0.535 0.535 0.000   0 0.535
QANS68 17/12/2015 Call 1.300 0.470 0.470 0.000   0 0.470
QANSA8 17/12/2015 Call 1.400 0.415 0.415 0.000   0 0.415
QANS48 17/12/2015 Call 1.500 0.365 0.365 0.000   0 0.365
QANSE8 17/12/2015 Call 1.600 0.320 0.320 0.000   0 0.320
QANS88 17/12/2015 Call 1.700 0.280 0.280 0.000   0 0.280
QANSG8 17/12/2015 Call 1.800 0.245 0.245 0.000   0 0.245
QANSI8 17/12/2015 Call 1.900 0.215 0.215 0.000   0 0.215
QANTO8 17/12/2015 Call 2.000 0.190 0.190 0.000   0 0.190
QANWO8 17/12/2015 Call 2.200 0.145 0.145 0.000   0 0.145
QANZ18 17/12/2015 Call 2.400 0.110 0.110 0.000   0 0.110
QANBH9 17/12/2015 Call 2.600 0.085 0.085 0.000   0 0.085
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 0.001 0.001 0.000   0 0.001
QANPU8 30/05/2013 Put 1.250 0.001 0.001 0.000   500 0.001
QANQB8 30/05/2013 Put 1.300 0.003 0.003 0.000   8,126 0.003
QANPO8 30/05/2013 Put 1.350 0.006 0.006 0.000   1,306 0.006
QANQ58 30/05/2013 Put 1.400 0.010 0.010 0.000   8,971 0.010
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 0.025 0.025 0.020 1,000 1,040 0.025
QANP88 30/05/2013 Put 1.600 0.040 0.040 0.040 1,185 10,433 0.040
QANPY8 30/05/2013 Put 1.650 0.060 0.060 0.000   11,182 0.060
QANQE8 30/05/2013 Put 1.700 0.085 0.085 0.000   7,160 0.085
QANQQ8 30/05/2013 Put 1.750 0.120 0.120 0.135 921 6,965 0.120
QANR38 30/05/2013 Put 1.800 0.165 0.165 0.000   2,687 0.165
QANSU8 30/05/2013 Put 1.850 0.210 0.210 0.000   402 0.210
QANT98 30/05/2013 Put 1.900 0.255 0.255 0.280 153 153 0.255
QANTZ8 30/05/2013 Put 1.950 0.305 0.305 0.000   0 0.305
QANVC8 30/05/2013 Put 2.000 0.355 0.355 0.000   0 0.355
QANX18 30/05/2013 Put 2.100 0.455 0.455 0.000   0 0.455
QANXI8 30/05/2013 Put 2.200 0.555 0.555 0.000   0 0.555
QANZ78 30/05/2013 Put 2.300 0.655 0.655 0.000   0 0.655
QANZN8 30/05/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QANCQ9 30/05/2013 Put 2.500 0.855 0.855 0.000   0 0.855
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 0.001 0.001 0.000   30 0.001
QANFP8 27/06/2013 Put 1.050 0.001 0.001 0.000   0 0.001
QANYQ7 27/06/2013 Put 1.100 0.002 0.002 0.000   30 0.002
QANFJ8 27/06/2013 Put 1.150 0.004 0.004 0.000   0 0.004
QANYI7 27/06/2013 Put 1.200 0.006 0.006 0.000   0 0.006
QANFN8 27/06/2013 Put 1.250 0.009 0.009 0.000   0 0.009
QANYS7 27/06/2013 Put 1.300 0.015 0.015 0.000   300 0.015
QANFL8 27/06/2013 Put 1.350 0.020 0.020 0.000 399 399 0.020
QANYK7 27/06/2013 Put 1.400 0.020 0.020 0.020 1,921 1,921 0.020
QANGN8 27/06/2013 Put 1.450 0.025 0.025 0.000   300 0.025
QANE48 27/06/2013 Put 1.500 0.040 0.040 0.040 500 3,100 0.040
QANKK8 27/06/2013 Put 1.510 0.040 0.040 0.000   250 0.040
QANJ18 27/06/2013 Put 1.550 0.050 0.050 0.000   0 0.050
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 0.080 340 10,340 0.085
QANMJ8 27/06/2013 Put 1.700 0.110 0.110 0.120 1,830 8,800 0.110
QANKO8 27/06/2013 Put 1.710 0.115 0.115 0.000 399 399 0.115
QANQS8 27/06/2013 Put 1.750 0.145 0.145 0.145 90 2,019 0.145
QANR58 27/06/2013 Put 1.800 0.180 0.180 0.000   3,373 0.180
QANKR8 27/06/2013 Put 1.810 0.185 0.185 0.000   1,000 0.185
QANSW8 27/06/2013 Put 1.850 0.220 0.220 0.000   909 0.220
QANTB8 27/06/2013 Put 1.900 0.265 0.265 0.000   30 0.265
QANU28 27/06/2013 Put 1.950 0.310 0.310 0.000   0 0.310
QANVE8 27/06/2013 Put 2.000 0.355 0.355 0.370 50 65 0.355
QANX38 27/06/2013 Put 2.100 0.455 0.455 0.000   0 0.455
QANXK8 27/06/2013 Put 2.200 0.555 0.555 0.000   0 0.555
QANZ98 27/06/2013 Put 2.300 0.655 0.655 0.000   0 0.655
QANZP8 27/06/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QANCS9 27/06/2013 Put 2.500 0.855 0.855 0.000   0 0.855
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 0.050 0.050 0.000   60 0.050
QANUK8 25/07/2013 Put 1.550 0.060 0.060 0.065 365 365 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 0.125 0.125 0.120 280 573 0.125
QANUI8 25/07/2013 Put 1.750 0.155 0.155 0.000   722 0.155
QANUU8 25/07/2013 Put 1.800 0.190 0.190 0.000   206 0.190
QANUO8 25/07/2013 Put 1.850 0.230 0.230 0.000   30 0.230
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 0.360 0.360 0.000   0 0.360
QANX58 25/07/2013 Put 2.100 0.455 0.455 0.000   0 0.455
QANXM8 25/07/2013 Put 2.200 0.555 0.555 0.000   0 0.555
QANZB8 25/07/2013 Put 2.300 0.655 0.655 0.000   0 0.655
QANZR8 25/07/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QANCU9 25/07/2013 Put 2.500 0.855 0.855 0.000   0 0.855
QANWU8 29/08/2013 Put 1.200 0.015 0.015 0.000   0 0.015
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 0.040 0.040 0.000   0 0.040
QANW18 29/08/2013 Put 1.450 0.045 0.045 0.000   0 0.045
QANVQ8 29/08/2013 Put 1.500 0.065 0.065 0.000   0 0.065
QANVW8 29/08/2013 Put 1.550 0.080 0.080 0.000   0 0.080
QANWB8 29/08/2013 Put 1.600 0.095 0.095 0.000   0 0.095
QANW38 29/08/2013 Put 1.650 0.120 0.120 0.000   0 0.120
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 0.245 0.245 0.000   0 0.245
QANVM8 29/08/2013 Put 1.900 0.280 0.280 0.000   0 0.280
QANVU8 29/08/2013 Put 1.950 0.320 0.320 0.000   0 0.320
QANWD8 29/08/2013 Put 2.000 0.365 0.365 0.000   0 0.365
QANX78 29/08/2013 Put 2.100 0.460 0.460 0.000   0 0.460
QANXO8 29/08/2013 Put 2.200 0.555 0.555 0.000   0 0.555
QANZD8 29/08/2013 Put 2.300 0.655 0.655 0.000   0 0.655
QANZT8 29/08/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QANCW9 29/08/2013 Put 2.500 0.855 0.855 0.000   0 0.855
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 0.000 0.000 0.000   0 0.000
QANLO8 26/09/2013 Put 0.850 0.000 0.000 0.000   0 0.000
QANZ27 26/09/2013 Put 0.900 0.000 0.000 0.000   0 0.000
QANLC8 26/09/2013 Put 0.950 0.001 0.001 0.000   0 0.001
QANZA7 26/09/2013 Put 1.000 0.001 0.001 0.000   0 0.001
QANLM8 26/09/2013 Put 1.050 0.002 0.002 0.000   0 0.002
QANZ47 26/09/2013 Put 1.100 0.004 0.004 0.000   60 0.004
QANLA8 26/09/2013 Put 1.150 0.007 0.007 0.000   30 0.007
QANZ87 26/09/2013 Put 1.200 0.010 0.010 0.000   150 0.010
QANLK8 26/09/2013 Put 1.250 0.015 0.015 0.000   0 0.015
QANYZ7 26/09/2013 Put 1.300 0.025 0.025 0.000   530 0.025
QANLE8 26/09/2013 Put 1.350 0.030 0.030 0.000   120 0.030
QANZC7 26/09/2013 Put 1.400 0.045 0.045 0.000   230 0.045
QANLI8 26/09/2013 Put 1.450 0.055 0.055 0.000   30 0.055
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 0.160 0.160 0.000   140 0.160
QANQU8 26/09/2013 Put 1.750 0.190 0.190 0.000   0 0.190
QANR78 26/09/2013 Put 1.800 0.225 0.225 0.000   0 0.225
QANSY8 26/09/2013 Put 1.850 0.260 0.260 0.000   0 0.260
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 0.380 0.380 0.000   0 0.380
QANX98 26/09/2013 Put 2.100 0.470 0.470 0.000   0 0.470
QANXQ8 26/09/2013 Put 2.200 0.560 0.560 0.000   0 0.560
QANZF8 26/09/2013 Put 2.300 0.655 0.655 0.000   0 0.655
QANZV8 26/09/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QANCY9 26/09/2013 Put 2.500 0.855 0.855 0.000   0 0.855
QANDN9 24/10/2013 Put 1.300 0.025 0.025 0.000   0 0.025
QANDL9 24/10/2013 Put 1.350 0.035 0.035 0.000   0 0.035
QAND99 24/10/2013 Put 1.400 0.045 0.045 0.000   0 0.045
QANCN9 24/10/2013 Put 1.450 0.060 0.060 0.000   0 0.060
QANCH9 24/10/2013 Put 1.500 0.085 0.085 0.000   0 0.085
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 0.145 0.145 0.000   0 0.145
QANCF9 24/10/2013 Put 1.700 0.170 0.170 0.000   0 0.170
QANBX9 24/10/2013 Put 1.750 0.205 0.205 0.000   0 0.205
QANBR9 24/10/2013 Put 1.800 0.235 0.235 0.000   0 0.235
QANCL9 24/10/2013 Put 1.850 0.265 0.265 0.000   0 0.265
QANC89 24/10/2013 Put 1.900 0.300 0.300 0.000   0 0.300
QANC29 24/10/2013 Put 1.950 0.340 0.340 0.000   0 0.340
QANBP9 24/10/2013 Put 2.000 0.375 0.375 0.000   0 0.375
QANC49 24/10/2013 Put 2.100 0.465 0.465 0.000   0 0.465
QANBV9 24/10/2013 Put 2.200 0.560 0.560 0.000   0 0.560
QANC69 24/10/2013 Put 2.300 0.660 0.660 0.000   0 0.660
QAND19 24/10/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QAND39 24/10/2013 Put 2.500 0.855 0.855 0.000   0 0.855
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 0.020 0.020 0.000   100 0.020
QANRY8 19/12/2013 Put 1.150 0.020 0.020 0.000   0 0.020
QANZI7 19/12/2013 Put 1.200 0.025 0.025 0.000   0 0.025
QANRS8 19/12/2013 Put 1.250 0.030 0.030 0.000   0 0.030
QANZY7 19/12/2013 Put 1.300 0.040 0.040 0.000   150 0.040
QANRO8 19/12/2013 Put 1.350 0.050 0.050 0.000   0 0.050
QANZQ7 19/12/2013 Put 1.400 0.065 0.065 0.000   1,000 0.065
QANRW8 19/12/2013 Put 1.450 0.080 0.080 0.000   0 0.080
QANMA7 19/12/2013 Put 1.500 0.095 0.095 0.000   244 0.095
QANS18 19/12/2013 Put 1.550 0.115 0.115 0.000   120 0.115
QANEL8 19/12/2013 Put 1.600 0.140 0.140 0.000   120 0.140
QANRU8 19/12/2013 Put 1.650 0.160 0.160 0.000   30 0.160
QANLA7 19/12/2013 Put 1.700 0.190 0.190 0.000   800 0.190
QANRQ8 19/12/2013 Put 1.750 0.215 0.215 0.000   500 0.215
QANML8 19/12/2013 Put 1.800 0.245 0.245 0.000   0 0.245
QANT18 19/12/2013 Put 1.850 0.280 0.280 0.000   0 0.280
QANL37 19/12/2013 Put 1.900 0.315 0.315 0.000   0 0.315
QANU68 19/12/2013 Put 1.950 0.350 0.350 0.000   0 0.350
QANL47 19/12/2013 Put 2.000 0.390 0.390 0.000   0 0.390
QANXB8 19/12/2013 Put 2.100 0.475 0.475 0.000   0 0.475
QANXS8 19/12/2013 Put 2.200 0.565 0.565 0.000   0 0.565
QANL77 19/12/2013 Put 2.250 0.610 0.610 0.000   10 0.610
QANZH8 19/12/2013 Put 2.300 0.665 0.665 0.000   0 0.665
QANZX8 19/12/2013 Put 2.400 0.755 0.755 0.000   0 0.755
QAND59 19/12/2013 Put 2.500 0.855 0.855 0.000   0 0.855
QAN79 19/12/2013 Put 2.750 1.105 1.105 0.000   0 1.105
QAN8B 19/12/2013 Put 3.000 1.355 1.355 0.000   0 1.355
QAN8D 19/12/2013 Put 3.250 1.605 1.605 0.000   0 1.605
QANBF8 27/03/2014 Put 0.600 0.002 0.002 0.000   0 0.002
QANB28 27/03/2014 Put 0.700 0.005 0.005 0.000   0 0.005
QANBH8 27/03/2014 Put 0.800 0.010 0.010 0.000   0 0.010
QANB48 27/03/2014 Put 0.900 0.015 0.015 0.000   0 0.015
QANBO8 27/03/2014 Put 1.000 0.025 0.025 0.000   0 0.025
QANB68 27/03/2014 Put 1.100 0.025 0.025 0.000   0 0.025
QANBJ8 27/03/2014 Put 1.200 0.045 0.045 0.000   0 0.045
QANB88 27/03/2014 Put 1.300 0.065 0.065 0.000   0 0.065
QANBM9 27/03/2014 Put 1.350 0.080 0.080 0.000   0 0.080
QANBL8 27/03/2014 Put 1.400 0.090 0.090 0.000   0 0.090
QANXU8 27/03/2014 Put 1.450 0.105 0.105 0.000   0 0.105
QANE88 27/03/2014 Put 1.500 0.125 0.125 0.000   0 0.125
QANY88 27/03/2014 Put 1.550 0.145 0.145 0.000   0 0.145
QANEN8 27/03/2014 Put 1.600 0.170 0.170 0.000   150 0.170
QANXW8 27/03/2014 Put 1.650 0.190 0.190 0.000   0 0.190
QANK78 27/03/2014 Put 1.700 0.220 0.220 0.000   0 0.220
QANY48 27/03/2014 Put 1.750 0.245 0.245 0.000   0 0.245
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 0.345 0.345 0.000   0 0.345
QANY68 27/03/2014 Put 1.950 0.380 0.380 0.000   0 0.380
QANTF8 27/03/2014 Put 2.000 0.415 0.415 0.000   0 0.415
QANY28 27/03/2014 Put 2.100 0.495 0.495 0.000   0 0.495
QANWF8 27/03/2014 Put 2.200 0.570 0.570 0.000   0 0.570
QANZJ8 27/03/2014 Put 2.300 0.660 0.660 0.000   0 0.660
QANB19 27/03/2014 Put 2.400 0.760 0.760 0.000   0 0.760
QAND79 27/03/2014 Put 2.500 0.855 0.855 0.000   0 0.855
QANBU8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
QANC18 26/06/2014 Put 0.700 0.000 0.000 0.000   0 0.000
QANBW8 26/06/2014 Put 0.800 0.002 0.002 0.000   0 0.002
QANC58 26/06/2014 Put 0.900 0.005 0.005 0.000   0 0.005
QANBY8 26/06/2014 Put 1.000 0.010 0.010 0.000   0 0.010
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 0.095 0.095 0.000   0 0.095
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 0.225 0.225 0.000   30 0.225
QANMP8 26/06/2014 Put 1.800 0.280 0.280 0.000   0 0.280
QANRG8 26/06/2014 Put 1.900 0.345 0.345 0.000   0 0.345
QANTH8 26/06/2014 Put 2.000 0.420 0.420 0.000   0 0.420
QANWH8 26/06/2014 Put 2.200 0.585 0.585 0.000   0 0.585
QANYA8 26/06/2014 Put 2.400 0.760 0.760 0.000   0 0.760
QANB39 26/06/2014 Put 2.600 0.955 0.955 0.000   0 0.955
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 0.065 0.065 0.000   0 0.065
QANM28 25/09/2014 Put 1.200 0.080 0.080 0.000   0 0.080
QANM68 25/09/2014 Put 1.300 0.100 0.100 0.000   0 0.100
QANLX8 25/09/2014 Put 1.400 0.120 0.120 0.000   0 0.120
QANLQ8 25/09/2014 Put 1.500 0.160 0.160 0.000   0 0.160
QANLU8 25/09/2014 Put 1.600 0.210 0.210 0.000   0 0.210
QANMB8 25/09/2014 Put 1.700 0.265 0.265 0.000   0 0.265
QANMR8 25/09/2014 Put 1.800 0.330 0.330 0.000   0 0.330
QANRI8 25/09/2014 Put 1.900 0.395 0.395 0.000   0 0.395
QANTJ8 25/09/2014 Put 2.000 0.465 0.465 0.000   0 0.465
QANWJ8 25/09/2014 Put 2.200 0.620 0.620 0.000   0 0.620
QANYC8 25/09/2014 Put 2.400 0.790 0.790 0.000   0 0.790
QANB59 25/09/2014 Put 2.600 0.980 0.980 0.000   0 0.980
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 0.075 0.075 0.000   0 0.075
QANCG8 18/12/2014 Put 1.300 0.110 0.110 0.000   0 0.110
QANCM8 18/12/2014 Put 1.400 0.145 0.145 0.000   0 0.145
QANSB7 18/12/2014 Put 1.500 0.190 0.190 0.000   0 0.190
QANSE7 18/12/2014 Put 1.600 0.240 0.240 0.000   744 0.240
QANSF7 18/12/2014 Put 1.700 0.300 0.300 0.000   100 0.300
QANMT8 18/12/2014 Put 1.800 0.360 0.360 0.000   0 0.360
QANRK8 18/12/2014 Put 1.900 0.425 0.425 0.000   0 0.425
QANTL8 18/12/2014 Put 2.000 0.495 0.495 0.000   0 0.495
QANWL8 18/12/2014 Put 2.200 0.645 0.645 0.000   0 0.645
QANYE8 18/12/2014 Put 2.400 0.810 0.810 0.000   0 0.810
QANB79 18/12/2014 Put 2.600 0.980 0.980 0.000   0 0.980
QANDP9 26/03/2015 Put 1.200            
QANBK9 26/03/2015 Put 1.300 0.070 0.070 0.000   0 0.070
QANYM8 26/03/2015 Put 1.400 0.100 0.100 0.000   0 0.100
QANYK8 26/03/2015 Put 1.500 0.140 0.140 0.000   0 0.140
QANYU8 26/03/2015 Put 1.600 0.185 0.185 0.000   0 0.185
QANYI8 26/03/2015 Put 1.700 0.240 0.240 0.000   0 0.240
QANYW8 26/03/2015 Put 1.800 0.300 0.300 0.000   0 0.300
QANYG8 26/03/2015 Put 1.900 0.365 0.365 0.000   0 0.365
QANYS8 26/03/2015 Put 2.000 0.440 0.440 0.000   0 0.440
QANYQ8 26/03/2015 Put 2.200 0.595 0.595 0.000   0 0.595
QANYO8 26/03/2015 Put 2.400 0.765 0.765 0.000   0 0.765
QANB99 26/03/2015 Put 2.600 0.955 0.955 0.000   0 0.955
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 0.055 0.055 0.000   0 0.055
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 0.150 0.150 0.000   0 0.150
QANFX8 25/06/2015 Put 1.200 0.190 0.190 0.000   0 0.190
QANG88 25/06/2015 Put 1.300 0.240 0.240 0.000   360 0.240
QANFZ8 25/06/2015 Put 1.400 0.285 0.285 0.000   0 0.285
QANG68 25/06/2015 Put 1.500 0.340 0.340 0.000   0 0.340
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 0.520 0.520 0.000   0 0.520
QANRM8 25/06/2015 Put 1.900 0.590 0.590 0.000   0 0.590
QANTN8 25/06/2015 Put 2.000 0.655 0.655 0.000   0 0.655
QANWN8 25/06/2015 Put 2.200 0.800 0.800 0.000   0 0.800
QANYZ8 25/06/2015 Put 2.400 0.950 0.950 0.000   0 0.950
QANBG9 25/06/2015 Put 2.600 1.110 1.110 0.000   0 1.110
QANS38 17/12/2015 Put 1.100 0.065 0.065 0.000   0 0.065
QANSD8 17/12/2015 Put 1.200 0.090 0.090 0.000   0 0.090
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 0.210 0.210 0.000   0 0.210
QANSF8 17/12/2015 Put 1.600 0.260 0.260 0.000   0 0.260
QANS98 17/12/2015 Put 1.700 0.315 0.315 0.000   0 0.315
QANSH8 17/12/2015 Put 1.800 0.375 0.375 0.000   0 0.375
QANSJ8 17/12/2015 Put 1.900 0.440 0.440 0.000   0 0.440
QANTP8 17/12/2015 Put 2.000 0.510 0.510 0.000   0 0.510
QANWP8 17/12/2015 Put 2.200 0.655 0.655 0.000   0 0.655
QANZ28 17/12/2015 Put 2.400 0.810 0.810 0.000   0 0.810
QANBI9 17/12/2015 Put 2.600 0.980 0.980 0.000   0 0.980

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.