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
QBE 10.610 Up 0.080 10.610 10.650 10.650 10.700 10.570 5,506,084 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEN37 26/02/2015 Call 0.010 10.620 10.620 0.000   80 10.620
QBEQY7 26/02/2015 Call 8.500 2.145 2.145 0.000   0 2.145
QBEQZ7 26/02/2015 Put 8.500 0.015 0.015 0.000   161 0.015
QBEQA7 26/02/2015 Call 8.750 1.900 1.900 0.000   0 1.900
QBEQB7 26/02/2015 Put 8.750 0.025 0.025 0.000   30 0.025
QBEIW7 26/02/2015 Call 9.000 1.660 1.660 0.000   0 1.660
QBEIX7 26/02/2015 Put 9.000 0.035 0.035 0.000   520 0.035
QBETA7 26/02/2015 Call 9.010 1.650 1.650 0.000   0 1.650
QBET97 26/02/2015 Put 9.010 0.035 0.035 0.000   0 0.035
QBEIS7 26/02/2015 Call 9.250 1.425 1.425 0.000   22 1.425
QBEIT7 26/02/2015 Put 9.250 0.050 0.050 0.000   100 0.050
QBETB7 26/02/2015 Call 9.260 1.415 1.415 0.000   0 1.415
QBETC7 26/02/2015 Put 9.260 0.050 0.050 0.000   0 0.050
QBEE27 26/02/2015 Call 9.500 1.195 1.195 0.000   0 1.195
QBEE37 26/02/2015 Put 9.500 0.070 0.070 0.000   222 0.070
QBETE7 26/02/2015 Call 9.510 1.185 1.185 0.000   0 1.185
QBETD7 26/02/2015 Put 9.510 0.070 0.070 0.000   0 0.070
QBECW7 26/02/2015 Call 9.750 0.980 0.980 0.000   0 0.980
QBECX7 26/02/2015 Put 9.750 0.100 0.100 0.000   505 0.100
QBETF7 26/02/2015 Call 9.760 0.970 0.970 0.000   0 0.970
QBETG7 26/02/2015 Put 9.760 0.100 0.100 0.000   0 0.100
QBED97 26/02/2015 Call 10.000 0.775 0.775 0.000   222 0.775
QBEDK7 26/02/2015 Put 10.000 0.140 0.140 0.135 250 3,875 0.140
QBETI7 26/02/2015 Call 10.010 0.770 0.770 0.000   0 0.770
QBETH7 26/02/2015 Put 10.010 0.145 0.145 0.000   100 0.145
QBEDR7 26/02/2015 Call 10.250 0.595 0.595 0.000   837 0.595
QBEDS7 26/02/2015 Put 10.250 0.205 0.205 0.195 310 1,109 0.205
QBEQK7 26/02/2015 Call 10.260 0.590 0.590 0.000   0 0.590
QBEQL7 26/02/2015 Put 10.260 0.210 0.210 0.000   465 0.210
QBEDZ7 26/02/2015 Call 10.500 0.435 0.435 0.000   364 0.435
QBEE17 26/02/2015 Put 10.500 0.295 0.295 0.270 50 2,184 0.295
QBEQN7 26/02/2015 Call 10.510 0.430 0.430 0.000   0 0.430
QBEQM7 26/02/2015 Put 10.510 0.295 0.295 0.295 15 140 0.295
QBECU7 26/02/2015 Call 10.750 0.305 0.305 0.000   1,531 0.305
QBECV7 26/02/2015 Put 10.750 0.415 0.415 0.370 300 3,720 0.415
QBEGU7 26/02/2015 Call 10.760 0.300 0.300 0.000   150 0.300
QBEGT7 26/02/2015 Put 10.760 0.420 0.420 0.000   1,158 0.420
QBED77 26/02/2015 Call 11.000 0.205 0.205 0.220 184 1,658 0.205
QBED87 26/02/2015 Put 11.000 0.565 0.565 0.000   1,375 0.565
QBEGV7 26/02/2015 Call 11.010 0.200 0.200 0.000   235 0.200
QBEGW7 26/02/2015 Put 11.010 0.570 0.570 0.000   281 0.570
QBEDX7 26/02/2015 Call 11.250 0.130 0.130 0.135 3,115 9,822 0.130
QBEDY7 26/02/2015 Put 11.250 0.745 0.745 0.000   220 0.745
QBEGY7 26/02/2015 Call 11.260 0.130 0.130 0.000   74 0.130
QBEGX7 26/02/2015 Put 11.260 0.750 0.750 0.000   166 0.750
QBECY7 26/02/2015 Call 11.500 0.085 0.085 0.000   4,351 0.085
QBECZ7 26/02/2015 Put 11.500 0.950 0.950 0.000   530 0.950
QBELR7 26/02/2015 Call 11.510 0.080 0.080 0.000   150 0.080
QBELS7 26/02/2015 Put 11.510 0.950 0.950 0.000   225 0.950
QBED57 26/02/2015 Call 11.750 0.050 0.050 0.000   9,287 0.050
QBED67 26/02/2015 Put 11.750 1.170 1.170 0.000   203 1.170
QBERG7 26/02/2015 Call 11.760 0.050 0.050 0.000   0 0.050
QBERH7 26/02/2015 Put 11.760 1.170 1.170 0.000   400 1.170
QBEDL7 26/02/2015 Call 12.000 0.035 0.035 0.030 50 4,502 0.035
QBEDM7 26/02/2015 Put 12.000 1.400 1.400 0.000   50 1.400
QBEKH7 26/02/2015 Call 12.010 0.035 0.035 0.000   601 0.035
QBEKI7 26/02/2015 Put 12.010 1.400 1.400 0.000   389 1.400
QBEDV7 26/02/2015 Call 12.250 0.020 0.020 0.000   553 0.020
QBEDW7 26/02/2015 Put 12.250 1.640 1.640 0.000   47 1.640
QBED17 26/02/2015 Call 12.500 0.015 0.015 0.000   2,241 0.015
QBED27 26/02/2015 Put 12.500 1.890 1.890 0.000   40 1.890
QBED37 26/02/2015 Call 12.750 0.009 0.009 0.000   845 0.009
QBED47 26/02/2015 Put 12.750 2.140 2.140 0.000   0 2.140
QBEDT7 26/02/2015 Call 13.000 0.006 0.006 0.000   0 0.006
QBEDU7 26/02/2015 Put 13.000 2.390 2.390 0.000   0 2.390
QBELA7 26/02/2015 Call 13.010 0.006 0.006 0.000   0 0.006
QBELB7 26/02/2015 Put 13.010 2.375 2.375 2.300 235 1,332 2.375
QBEE97 26/02/2015 Call 13.250 0.004 0.004 0.000   0 0.004
QBEEF7 26/02/2015 Put 13.250 2.640 2.640 0.000   0 2.640
QBELJ7 26/02/2015 Call 13.260 0.004 0.004 0.000   0 0.004
QBELK7 26/02/2015 Put 13.260 2.625 2.625 0.000   0 2.625
QBEEG7 26/02/2015 Call 13.500 0.002 0.002 0.000   390 0.002
QBEEH7 26/02/2015 Put 13.500 2.890 2.890 0.000   0 2.890
QBEES7 26/02/2015 Call 13.750 0.001 0.001 0.000   0 0.001
QBEET7 26/02/2015 Put 13.750 3.140 3.140 0.000   0 3.140
QBEF17 26/02/2015 Call 14.000 0.001 0.001 0.000   0 0.001
QBEF27 26/02/2015 Put 14.000 3.390 3.390 0.000   0 3.390
QBEQO7 26/02/2015 Call 14.510 0.000 0.000 0.000   0 0.000
QBEQP7 26/02/2015 Put 14.510 3.875 3.875 0.000   20 3.875
QBELM7 26/02/2015 Call 14.760 0.000 0.000 0.000   0 0.000
QBELL7 26/02/2015 Put 14.760 4.125 4.125 0.000   0 4.125
QBELN7 26/02/2015 Call 15.010 0.000 0.000 0.000   0 0.000
QBELO7 26/02/2015 Put 15.010 4.370 4.370 0.000   0 4.370
QBETK7 26/02/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBETJ7 26/02/2015 Put 17.010 6.370 6.370 0.000   20 6.370
QBEM19 26/03/2015 Call 0.010 10.410 10.410 0.000   21,698 10.410
QBEVU8 26/03/2015 Call 8.000 2.635 2.635 0.000   0 2.635
QBEVV8 26/03/2015 Put 8.000 0.040 0.040 0.000   1,255 0.040
QBEUX8 26/03/2015 Call 8.500 2.150 2.150 0.000   0 2.150
QBEUY8 26/03/2015 Put 8.500 0.060 0.060 0.000   361 0.060
QBEYO9 26/03/2015 Call 8.750 1.905 1.905 0.000   0 1.905
QBEYR9 26/03/2015 Put 8.750 0.075 0.075 0.000   20 0.075
QBESH8 26/03/2015 Call 9.000 1.670 1.670 0.000   0 1.670
QBESI8 26/03/2015 Put 9.000 0.100 0.100 0.000   1,049 0.100
QBES59 26/03/2015 Call 9.250 1.440 1.440 0.000   0 1.440
QBES69 26/03/2015 Put 9.250 0.130 0.130 0.000   343 0.130
QBESF8 26/03/2015 Call 9.500 1.225 1.225 0.000   100 1.225
QBESG8 26/03/2015 Put 9.500 0.175 0.175 0.000   170 0.175
QBEQU9 26/03/2015 Call 9.750 1.020 1.020 0.000   300 1.020
QBEQV9 26/03/2015 Put 9.750 0.230 0.230 0.000   383 0.230
QBELN8 26/03/2015 Call 10.000 0.830 0.830 0.000   250 0.830
QBELO8 26/03/2015 Put 10.000 0.300 0.300 0.275 750 5,115 0.300
QBEMM9 26/03/2015 Call 10.250 0.665 0.665 0.000   323 0.665
QBEMN9 26/03/2015 Put 10.250 0.390 0.390 0.380 50 680 0.390
QBELP8 26/03/2015 Call 10.500 0.515 0.515 0.000   389 0.515
QBELQ8 26/03/2015 Put 10.500 0.500 0.500 0.000   931 0.500
QBET67 26/03/2015 Call 10.510 0.465 0.465 0.000   40 0.465
QBET57 26/03/2015 Put 10.510 0.500 0.500 0.000 500 550 0.500
QBEMG9 26/03/2015 Call 10.750 0.390 0.390 0.000 500 641 0.390
QBEMH9 26/03/2015 Put 10.750 0.630 0.630 0.620 150 2,150 0.630
QBEU17 26/03/2015 Call 10.760 0.355 0.355 0.000   0 0.355
QBETZ7 26/03/2015 Put 10.760 0.630 0.630 0.000   0 0.630
QBEYP9 26/03/2015 Call 11.000 0.290 0.290 0.280 50 7,657 0.290
QBEYQ9 26/03/2015 Put 11.000 0.785 0.785 0.000   2,607 0.785
QBETX7 26/03/2015 Call 11.010 0.265 0.265 0.270 60 60 0.265
QBETY7 26/03/2015 Put 11.010 0.785 0.785 0.000   20 0.785
QBEKW9 26/03/2015 Call 11.250 0.210 0.210 0.225 20 3,278 0.210
QBEKX9 26/03/2015 Put 11.250 0.960 0.960 0.000   292 0.960
QBESO7 26/03/2015 Call 11.260 0.195 0.195 0.000   622 0.195
QBESP7 26/03/2015 Put 11.260 0.960 0.960 0.000   110 0.960
QBEYG9 26/03/2015 Call 11.500 0.150 0.150 0.150 55 5,704 0.150
QBEYH9 26/03/2015 Put 11.500 1.160 1.160 0.000   1,607 1.160
QBELT7 26/03/2015 Call 11.510 0.140 0.140 0.140 340 500 0.140
QBELU7 26/03/2015 Put 11.510 1.155 1.155 0.000   1,234 1.155
QBELF9 26/03/2015 Call 11.750 0.110 0.110 0.105 189 458 0.110
QBELG9 26/03/2015 Put 11.750 1.375 1.375 0.000   370 1.375
QBEU27 26/03/2015 Call 11.760 0.105 0.105 0.000   0 0.105
QBEU37 26/03/2015 Put 11.760 1.370 1.370 0.000   75 1.370
QBEXZ9 26/03/2015 Call 12.000 0.080 0.080 0.090 910 5,692 0.080
QBEY19 26/03/2015 Put 12.000 1.605 1.605 0.000   1,370 1.605
QBEM69 26/03/2015 Call 12.010 0.075 0.075 0.000   1,161 0.075
QBEM79 26/03/2015 Put 12.010 1.600 1.600 1.520 80 1,608 1.600
QBEKU9 26/03/2015 Call 12.250 0.055 0.055 0.000   406 0.055
QBEKV9 26/03/2015 Put 12.250 1.845 1.845 0.000   293 1.845
QBEYE9 26/03/2015 Call 12.500 0.045 0.045 0.050 166 1,997 0.045
QBEYF9 26/03/2015 Put 12.500 2.095 2.095 0.000   599 2.095
QBEFK7 26/03/2015 Call 12.510 0.040 0.040 0.000   10 0.040
QBEFL7 26/03/2015 Put 12.510 2.085 2.085 0.000   424 2.085
QBELB9 26/03/2015 Call 12.750 0.035 0.035 0.000   350 0.035
QBELC9 26/03/2015 Put 12.750 2.340 2.340 0.000   70 2.340
QBEB67 26/03/2015 Call 12.760 0.030 0.030 0.000   0 0.030
QBEB77 26/03/2015 Put 12.760 2.330 2.330 0.000 40 371 2.330
QBEY49 26/03/2015 Call 13.000 0.025 0.025 0.000   3,226 0.025
QBEY59 26/03/2015 Put 13.000 2.590 2.590 0.000   356 2.590
QBEM49 26/03/2015 Call 13.010 0.025 0.025 0.000   65 0.025
QBEM59 26/03/2015 Put 13.010 2.580 2.580 0.000   1,371 2.580
QBEKY9 26/03/2015 Call 13.250 0.020 0.020 0.000   100 0.020
QBEKZ9 26/03/2015 Put 13.250 2.840 2.840 0.000   0 2.840
QBECO7 26/03/2015 Call 13.260 0.020 0.020 0.000   0 0.020
QBECP7 26/03/2015 Put 13.260 2.830 2.830 0.000   65 2.830
QBEYC9 26/03/2015 Call 13.500 0.015 0.015 0.000   0 0.015
QBEYD9 26/03/2015 Put 13.500 3.090 3.090 0.000   20 3.090
QBECR7 26/03/2015 Call 13.510 0.015 0.015 0.000   0 0.015
QBECQ7 26/03/2015 Put 13.510 3.075 3.075 0.000   685 3.075
QBEL19 26/03/2015 Call 13.750 0.010 0.010 0.000   30 0.010
QBEL29 26/03/2015 Put 13.750 3.335 3.335 0.000   398 3.335
QBECS7 26/03/2015 Call 13.760 0.010 0.010 0.000   0 0.010
QBECT7 26/03/2015 Put 13.760 3.325 3.325 0.000   220 3.325
QBEY69 26/03/2015 Call 14.000 0.008 0.008 0.000   45 0.008
QBEY79 26/03/2015 Put 14.000 3.585 3.585 0.000   20 3.585
QBEM99 26/03/2015 Call 14.010 0.008 0.008 0.000   0 0.008
QBEM89 26/03/2015 Put 14.010 3.575 3.575 0.000   875 3.575
QBELD9 26/03/2015 Call 14.250 0.006 0.006 0.000   0 0.006
QBELE9 26/03/2015 Put 14.250 3.835 3.835 0.000   40 3.835
QBEY29 26/03/2015 Call 14.500 0.004 0.004 0.000   2,050 0.004
QBEY39 26/03/2015 Put 14.500 4.085 4.085 0.000   152 4.085
QBEF57 26/03/2015 Call 14.510 0.004 0.004 0.000   0 0.004
QBEF67 26/03/2015 Put 14.510 4.075 4.075 0.000   1,206 4.075
QBEU47 26/03/2015 Call 14.760 0.003 0.003 0.000   0 0.003
QBEU57 26/03/2015 Put 14.760 4.325 4.325 0.000   0 4.325
QBEVU9 26/03/2015 Call 15.000 0.002 0.002 0.000   0 0.002
QBEVV9 26/03/2015 Put 15.000 4.585 4.585 0.000   20 4.585
QBEBS7 26/03/2015 Call 15.010 0.002 0.002 0.000   0 0.002
QBEBT7 26/03/2015 Put 15.010 4.570 4.570 0.000 80 1,035 4.570
QBEVX9 26/03/2015 Call 15.500 0.001 0.001 0.000   0 0.001
QBEVW9 26/03/2015 Put 15.500 5.085 5.085 0.000   20 5.085
QBEG37 26/03/2015 Call 15.510 0.001 0.001 0.000   0 0.001
QBEG47 26/03/2015 Put 15.510 5.070 5.070 0.000   535 5.070
QBEYA9 26/03/2015 Call 16.000 0.000 0.000 0.000   165 0.000
QBEYB9 26/03/2015 Put 16.000 5.580 5.580 0.000   100 5.580
QBEMD9 26/03/2015 Call 16.010 0.001 0.001 0.000   0 0.001
QBEMC9 26/03/2015 Put 16.010 5.570 5.570 0.000   864 5.570
QBEGP7 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGQ7 26/03/2015 Put 16.510 6.065 6.065 0.000   14 6.065
QBEC97 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
QBECF7 26/03/2015 Put 17.000 6.580 6.580 0.000   0 6.580
QBEBV7 26/03/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEBU7 26/03/2015 Put 17.010 6.565 6.565 0.000   20 6.565
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 7.575 7.575 0.000   0 7.575
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 7.560 7.560 0.000   148 7.560
QBEP77 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEP87 26/03/2015 Put 18.510 8.060 8.060 0.000   0 8.060
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 8.555 8.555 0.000   578 8.555
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 9.055 9.055 0.000   100 9.055
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 10.050 10.050 0.000   102 10.050
QBEPT7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
QBEPU7 26/03/2015 Put 21.000 10.570 10.570 0.000   0 10.570
QBEPW7 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
QBEPV7 26/03/2015 Put 21.010 10.550 10.550 0.000   200 10.550
QBEL67 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL77 26/03/2015 Put 22.010 11.545 11.545 0.000   488 11.545
QBEV37 23/04/2015 Call 0.010 10.430 10.430 0.000   0 10.430
QBER17 23/04/2015 Call 8.500 2.165 2.165 0.000   0 2.165
QBER27 23/04/2015 Put 8.500 0.090 0.090 0.000   0 0.090
QBEQC7 23/04/2015 Call 8.750 1.925 1.925 0.000   0 1.925
QBEQD7 23/04/2015 Put 8.750 0.110 0.110 0.000   0 0.110
QBEL27 23/04/2015 Call 9.000 1.695 1.695 0.000   0 1.695
QBEL37 23/04/2015 Put 9.000 0.140 0.140 0.000   15 0.140
QBEKZ7 23/04/2015 Call 9.250 1.475 1.475 0.000   0 1.475
QBEL17 23/04/2015 Put 9.250 0.180 0.180 0.000   125 0.180
QBEKX7 23/04/2015 Call 9.500 1.265 1.265 0.000   0 1.265
QBEKY7 23/04/2015 Put 9.500 0.230 0.230 0.000   45 0.230
QBET17 23/04/2015 Call 9.510 1.195 1.195 0.000   0 1.195
QBET27 23/04/2015 Put 9.510 0.230 0.230 0.000   100 0.230
QBEJL7 23/04/2015 Call 9.750 1.070 1.070 0.000   0 1.070
QBEJM7 23/04/2015 Put 9.750 0.295 0.295 0.000   150 0.295
QBEJN7 23/04/2015 Call 10.000 0.895 0.895 0.000   0 0.895
QBEJO7 23/04/2015 Put 10.000 0.370 0.370 0.000   15 0.370
QBEJP7 23/04/2015 Call 10.250 0.735 0.735 0.000   0 0.735
QBEJQ7 23/04/2015 Put 10.250 0.465 0.465 0.000   0 0.465
QBETM7 23/04/2015 Call 10.260 0.705 0.705 0.000   0 0.705
QBETL7 23/04/2015 Put 10.260 0.465 0.465 0.000   0 0.465
QBEJR7 23/04/2015 Call 10.500 0.595 0.595 0.000   189 0.595
QBEJS7 23/04/2015 Put 10.500 0.580 0.580 0.000   165 0.580
QBETN7 23/04/2015 Call 10.510 0.570 0.570 0.000   0 0.570
QBETO7 23/04/2015 Put 10.510 0.575 0.575 0.000   30 0.575
QBEJT7 23/04/2015 Call 10.750 0.470 0.470 0.000   0 0.470
QBEJU7 23/04/2015 Put 10.750 0.705 0.705 0.000   102 0.705
QBEJV7 23/04/2015 Call 11.000 0.365 0.365 0.000   100 0.365
QBEJW7 23/04/2015 Put 11.000 0.855 0.855 0.000   77 0.855
QBEPY7 23/04/2015 Call 11.010 0.360 0.360 0.000   34 0.360
QBEPX7 23/04/2015 Put 11.010 0.850 0.850 0.000   60 0.850
QBEJX7 23/04/2015 Call 11.250 0.285 0.285 0.000   27 0.285
QBEJY7 23/04/2015 Put 11.250 1.020 1.020 0.000   45 1.020
QBEJZ7 23/04/2015 Call 11.500 0.215 0.215 0.000   410 0.215
QBEK17 23/04/2015 Put 11.500 1.205 1.205 0.000   15 1.205
QBEQ17 23/04/2015 Call 11.510 0.210 0.210 0.190 93 113 0.210
QBEPZ7 23/04/2015 Put 11.510 1.195 1.195 0.000   100 1.195
QBEK27 23/04/2015 Call 11.750 0.165 0.165 0.170 140 1,185 0.165
QBEK37 23/04/2015 Put 11.750 1.400 1.400 0.000   50 1.400
QBEK47 23/04/2015 Call 12.000 0.120 0.120 0.000   1,500 0.120
QBEK57 23/04/2015 Put 12.000 1.620 1.620 0.000   0 1.620
QBEQ27 23/04/2015 Call 12.010 0.120 0.120 0.000   0 0.120
QBEQ37 23/04/2015 Put 12.010 1.600 1.600 0.000   0 1.600
QBEK67 23/04/2015 Call 12.250 0.090 0.090 0.000   581 0.090
QBEK77 23/04/2015 Put 12.250 1.850 1.850 0.000   0 1.850
QBEK87 23/04/2015 Call 12.500 0.065 0.065 0.000   1,000 0.065
QBEK97 23/04/2015 Put 12.500 2.090 2.090 0.000   0 2.090
QBEKA7 23/04/2015 Call 12.750 0.050 0.050 0.000   0 0.050
QBEKB7 23/04/2015 Put 12.750 2.340 2.340 0.000   0 2.340
QBEKC7 23/04/2015 Call 13.000 0.040 0.040 0.000   15 0.040
QBEKD7 23/04/2015 Put 13.000 2.590 2.590 0.000   0 2.590
QBEKV7 23/04/2015 Call 13.010 0.040 0.040 0.000   0 0.040
QBEKW7 23/04/2015 Put 13.010 2.555 2.555 0.000   0 2.555
QBEKE7 23/04/2015 Call 13.250 0.030 0.030 0.000   45 0.030
QBEKF7 23/04/2015 Put 13.250 2.840 2.840 0.000   50 2.840
QBEKN7 23/04/2015 Call 13.500 0.025 0.025 0.000   0 0.025
QBEKO7 23/04/2015 Put 13.500 3.085 3.085 0.000   75 3.085
QBER37 28/05/2015 Call 8.500 2.185 2.185 0.000   0 2.185
QBER47 28/05/2015 Put 8.500 0.115 0.115 0.000   0 0.115
QBEQE7 28/05/2015 Call 8.750 1.965 1.965 0.000   0 1.965
QBEQF7 28/05/2015 Put 8.750 0.150 0.150 0.000   0 0.150
QBENO7 28/05/2015 Call 9.000 1.755 1.755 0.000   0 1.755
QBENP7 28/05/2015 Put 9.000 0.190 0.190 0.000   0 0.190
QBEMS7 28/05/2015 Call 9.250 1.550 1.550 0.000   20 1.550
QBEMT7 28/05/2015 Put 9.250 0.240 0.240 0.000   30 0.240
QBEMY7 28/05/2015 Call 9.500 1.360 1.360 0.000   0 1.360
QBEMZ7 28/05/2015 Put 9.500 0.300 0.300 0.000   30 0.300
QBET37 28/05/2015 Call 9.510 1.330 1.330 0.000   0 1.330
QBET47 28/05/2015 Put 9.510 0.300 0.300 0.000   30 0.300
QBEM17 28/05/2015 Call 9.750 1.175 1.175 0.000   0 1.175
QBEM27 28/05/2015 Put 9.750 0.370 0.370 0.000   0 0.370
QBEMM7 28/05/2015 Call 10.000 1.000 1.000 0.000   0 1.000
QBEMN7 28/05/2015 Put 10.000 0.455 0.455 0.000   0 0.455
QBEM77 28/05/2015 Call 10.250 0.850 0.850 0.000   0 0.850
QBEM87 28/05/2015 Put 10.250 0.555 0.555 0.000   222 0.555
QBETP7 28/05/2015 Call 10.260 0.835 0.835 0.000   0 0.835
QBETQ7 28/05/2015 Put 10.260 0.555 0.555 0.000   0 0.555
QBEMW7 28/05/2015 Call 10.500 0.710 0.710 0.000   111 0.710
QBEMX7 28/05/2015 Put 10.500 0.670 0.670 0.000   15 0.670
QBETS7 28/05/2015 Call 10.510 0.700 0.700 0.000   0 0.700
QBETR7 28/05/2015 Put 10.510 0.665 0.665 0.000   454 0.665
QBELY7 28/05/2015 Call 10.750 0.580 0.580 0.000   47 0.580
QBELZ7 28/05/2015 Put 10.750 0.800 0.800 0.000   30 0.800
QBEMO7 28/05/2015 Call 11.000 0.475 0.475 0.000   370 0.475
QBEMP7 28/05/2015 Put 11.000 0.945 0.945 0.000   42 0.945
QBEQ47 28/05/2015 Call 11.010 0.470 0.470 0.000   0 0.470
QBEQ57 28/05/2015 Put 11.010 0.935 0.935 0.000   0 0.935
QBEMQ7 28/05/2015 Call 11.250 0.385 0.385 0.000   30 0.385
QBEMR7 28/05/2015 Put 11.250 1.105 1.105 0.000   0 1.105
QBEM37 28/05/2015 Call 11.500 0.305 0.305 0.000   0 0.305
QBEM47 28/05/2015 Put 11.500 1.280 1.280 0.000   0 1.280
QBEQ77 28/05/2015 Call 11.510 0.300 0.300 0.000   0 0.300
QBEQ67 28/05/2015 Put 11.510 1.265 1.265 0.000   0 1.265
QBEMB7 28/05/2015 Call 11.750 0.240 0.240 0.000   0 0.240
QBEMC7 28/05/2015 Put 11.750 1.470 1.470 0.000   7 1.470
QBEMU7 28/05/2015 Call 12.000 0.190 0.190 0.000   100 0.190
QBEMV7 28/05/2015 Put 12.000 1.670 1.670 0.000   0 1.670
QBEQ87 28/05/2015 Call 12.010 0.185 0.185 0.000   0 0.185
QBEQ97 28/05/2015 Put 12.010 1.645 1.645 0.000   0 1.645
QBEN17 28/05/2015 Call 12.250 0.145 0.145 0.000   0 0.145
QBEN27 28/05/2015 Put 12.250 1.885 1.885 0.000   0 1.885
QBEM57 28/05/2015 Call 12.500 0.115 0.115 0.000   0 0.115
QBEM67 28/05/2015 Put 12.500 2.110 2.110 0.000   0 2.110
QBEM97 28/05/2015 Call 12.750 0.090 0.090 0.000   0 0.090
QBEMA7 28/05/2015 Put 12.750 2.345 2.345 0.000   0 2.345
QBEPL7 28/05/2015 Call 13.000 0.070 0.070 0.000   58 0.070
QBEPM7 28/05/2015 Put 13.000 2.590 2.590 0.000   0 2.590
QBEVL9 25/06/2015 Call 0.010 10.480 10.480 0.000   100 10.480
QBEL99 25/06/2015 Call 8.000 2.670 2.670 0.000   0 2.670
QBELA9 25/06/2015 Put 8.000 0.110 0.110 0.000   300 0.110
QBEJT9 25/06/2015 Call 8.500 2.215 2.215 0.000   0 2.215
QBEJU9 25/06/2015 Put 8.500 0.165 0.165 0.000   100 0.165
QBEYS9 25/06/2015 Call 8.750 2.000 2.000 0.000   0 2.000
QBEYT9 25/06/2015 Put 8.750 0.200 0.200 0.000   120 0.200
QBED89 25/06/2015 Call 9.000 1.795 1.795 0.000   0 1.795
QBED99 25/06/2015 Put 9.000 0.245 0.245 0.000   495 0.245
QBEUW9 25/06/2015 Call 9.250 1.600 1.600 0.000   0 1.600
QBEUX9 25/06/2015 Put 9.250 0.295 0.295 0.000   155 0.295
QBEDK9 25/06/2015 Call 9.500 1.410 1.410 0.000   0 1.410
QBEDL9 25/06/2015 Put 9.500 0.360 0.360 0.000   640 0.360
QBEUM9 25/06/2015 Call 9.750 1.240 1.240 0.000   0 1.240
QBEUN9 25/06/2015 Put 9.750 0.435 0.435 0.000   30 0.435
QBEZN8 25/06/2015 Call 10.000 1.075 1.075 0.000   0 1.075
QBEZO8 25/06/2015 Put 10.000 0.520 0.520 0.000   900 0.520
QBEUU9 25/06/2015 Call 10.250 0.925 0.925 0.000   100 0.925
QBEUV9 25/06/2015 Put 10.250 0.620 0.620 0.000   1,200 0.620
QBETU7 25/06/2015 Call 10.260 0.920 0.920 0.000   0 0.920
QBETT7 25/06/2015 Put 10.260 0.620 0.620 0.000   0 0.620
QBERY8 25/06/2015 Call 10.500 0.790 0.790 0.000   210 0.790
QBERZ8 25/06/2015 Put 10.500 0.735 0.735 0.000   961 0.735
QBETV7 25/06/2015 Call 10.510 0.785 0.785 0.000   0 0.785
QBETW7 25/06/2015 Put 10.510 0.730 0.730 0.000   0 0.730
QBEUQ9 25/06/2015 Call 10.750 0.670 0.670 0.000   0 0.670
QBEUR9 25/06/2015 Put 10.750 0.865 0.865 0.000   1,747 0.865
QBEJA8 25/06/2015 Call 11.000 0.565 0.565 0.000   600 0.565
QBEJB8 25/06/2015 Put 11.000 1.010 1.010 0.000   346 1.010
QBEN57 25/06/2015 Call 11.010 0.560 0.560 0.000   15 0.560
QBEN47 25/06/2015 Put 11.010 1.000 1.000 0.000 80 130 1.000
QBEV19 25/06/2015 Call 11.250 0.470 0.470 0.000   0 0.470
QBEV29 25/06/2015 Put 11.250 1.170 1.170 0.000   128 1.170
QBELW7 25/06/2015 Call 11.260 0.465 0.465 0.000   0 0.465
QBELX7 25/06/2015 Put 11.260 1.155 1.155 0.000   0 1.155
QBEJE8 25/06/2015 Call 11.500 0.390 0.390 0.000   769 0.390
QBEJF8 25/06/2015 Put 11.500 1.340 1.340 0.000   4,500 1.340
QBEN67 25/06/2015 Call 11.510 0.390 0.390 0.000   20 0.390
QBEN77 25/06/2015 Put 11.510 1.325 1.325 0.000   20 1.325
QBEUS9 25/06/2015 Call 11.750 0.325 0.325 0.000   672 0.325
QBEUT9 25/06/2015 Put 11.750 1.525 1.525 0.000   50 1.525
QBEJC8 25/06/2015 Call 12.000 0.260 0.260 0.285 700 3,430 0.260
QBEJD8 25/06/2015 Put 12.000 1.725 1.725 0.000   1,125 1.725
QBEN97 25/06/2015 Call 12.010 0.260 0.260 0.000   0 0.260
QBEN87 25/06/2015 Put 12.010 1.695 1.695 0.000   110 1.695
QBEUY9 25/06/2015 Call 12.250 0.215 0.215 0.000   77 0.215
QBEUZ9 25/06/2015 Put 12.250 1.930 1.930 0.000   27 1.930
QBEJI8 25/06/2015 Call 12.500 0.175 0.175 0.000   500 0.175
QBEJJ8 25/06/2015 Put 12.500 2.150 2.150 0.000   140 2.150
QBEPP7 25/06/2015 Call 12.510 0.175 0.175 0.000   0 0.175
QBEPQ7 25/06/2015 Put 12.510 2.105 2.105 0.000   202 2.105
QBEUO9 25/06/2015 Call 12.750 0.140 0.140 0.000   0 0.140
QBEUP9 25/06/2015 Put 12.750 2.375 2.375 0.000   40 2.375
QBEJK8 25/06/2015 Call 13.000 0.115 0.115 0.000   272 0.115
QBEJL8 25/06/2015 Put 13.000 2.610 2.610 0.000   245 2.610
QBEPO7 25/06/2015 Call 13.010 0.110 0.110 0.000   0 0.110
QBEPN7 25/06/2015 Put 13.010 2.550 2.550 0.000   40 2.550
QBEVY9 25/06/2015 Call 13.250 0.090 0.090 0.000   0 0.090
QBEVZ9 25/06/2015 Put 13.250 2.850 2.850 0.000   38 2.850
QBEJG8 25/06/2015 Call 13.500 0.075 0.075 0.000   140 0.075
QBEJH8 25/06/2015 Put 13.500 3.095 3.095 0.000   7 3.095
QBEXK9 25/06/2015 Call 13.750 0.060 0.060 0.000   80 0.060
QBEXL9 25/06/2015 Put 13.750 3.340 3.340 0.000   10 3.340
QBEJM8 25/06/2015 Call 14.000 0.050 0.050 0.000   2,170 0.050
QBEJN8 25/06/2015 Put 14.000 3.590 3.590 0.000   40 3.590
QBEE57 25/06/2015 Call 14.010 0.050 0.050 0.000   15 0.050
QBEE67 25/06/2015 Put 14.010 3.500 3.500 0.000 100 520 3.500
QBEJO8 25/06/2015 Call 14.500 0.035 0.035 0.000   0 0.035
QBEJP8 25/06/2015 Put 14.500 4.085 4.085 0.000   0 4.085
QBEE87 25/06/2015 Call 14.510 0.035 0.035 0.000   0 0.035
QBEE77 25/06/2015 Put 14.510 3.990 3.990 0.000   380 3.990
QBEJ88 25/06/2015 Call 15.000 0.020 0.020 0.000   222 0.020
QBEJ98 25/06/2015 Put 15.000 4.585 4.585 0.000   540 4.585
QBEZH9 25/06/2015 Call 15.010 0.020 0.020 0.000   0 0.020
QBEZG9 25/06/2015 Put 15.010 4.480 4.480 0.000   228 4.480
QBEP57 25/06/2015 Call 15.510 0.015 0.015 0.000   0 0.015
QBEP67 25/06/2015 Put 15.510 4.970 4.970 0.000   30 4.970
QBEK68 25/06/2015 Call 16.000 0.010 0.010 0.000   0 0.010
QBEK78 25/06/2015 Put 16.000 5.580 5.580 0.000   60 5.580
QBEBW7 25/06/2015 Call 16.010 0.010 0.010 0.000   0 0.010
QBEBX7 25/06/2015 Put 16.010 5.465 5.465 0.000   95 5.465
QBEP47 25/06/2015 Call 16.510 0.006 0.006 0.000   0 0.006
QBEP37 25/06/2015 Put 16.510 5.960 5.960 0.000   0 5.960
QBEBZ7 25/06/2015 Call 17.010 0.004 0.004 0.000   0 0.004
QBEBY7 25/06/2015 Put 17.010 6.455 6.455 0.000   217 6.455
QBEN48 25/06/2015 Call 18.000 0.001 0.001 0.000   310 0.001
QBEN58 25/06/2015 Put 18.000 7.575 7.575 0.000   0 7.575
QBENW7 25/06/2015 Call 18.010 0.002 0.002 0.000   0 0.002
QBENX7 25/06/2015 Put 18.010 7.445 7.445 0.000   80 7.445
QBEP97 25/06/2015 Call 18.510 0.001 0.001 0.000   0 0.001
QBEPK7 25/06/2015 Put 18.510 7.935 7.935 0.000   97 7.935
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 11.400 11.400 0.000 240 157 11.400
QBEU67 30/07/2015 Call 8.750 2.045 2.045 0.000   0 2.045
QBEU77 30/07/2015 Put 8.750 0.245 0.245 0.000   0 0.245
QBEUU7 30/07/2015 Call 9.000 1.850 1.850 0.000   0 1.850
QBEUV7 30/07/2015 Put 9.000 0.290 0.290 0.000   0 0.290
QBEUQ7 30/07/2015 Call 9.250 1.675 1.675 0.000   0 1.675
QBEUR7 30/07/2015 Put 9.250 0.350 0.350 0.000   0 0.350
QBEUI7 30/07/2015 Call 9.500 1.500 1.500 0.000   0 1.500
QBEUJ7 30/07/2015 Put 9.500 0.415 0.415 0.000   0 0.415
QBEU87 30/07/2015 Call 9.750 1.335 1.335 0.000   0 1.335
QBEU97 30/07/2015 Put 9.750 0.495 0.495 0.000   0 0.495
QBEUS7 30/07/2015 Call 10.000 1.175 1.175 0.000   0 1.175
QBEUT7 30/07/2015 Put 10.000 0.575 0.575 0.000   0 0.575
QBEUO7 30/07/2015 Call 10.250 1.025 1.025 0.000   0 1.025
QBEUP7 30/07/2015 Put 10.250 0.680 0.680 0.000   0 0.680
QBEUE7 30/07/2015 Call 10.500 0.890 0.890 0.000   0 0.890
QBEUF7 30/07/2015 Put 10.500 0.790 0.790 0.000   0 0.790
QBEUC7 30/07/2015 Call 10.750 0.760 0.760 0.000   0 0.760
QBEUD7 30/07/2015 Put 10.750 0.910 0.910 0.000   0 0.910
QBEUW7 30/07/2015 Call 11.000 0.650 0.650 0.000   0 0.650
QBEUZ7 30/07/2015 Put 11.000 1.050 1.050 0.000   0 1.050
QBEUM7 30/07/2015 Call 11.250 0.550 0.550 0.000   0 0.550
QBEUN7 30/07/2015 Put 11.250 1.200 1.200 0.000   0 1.200
QBEUG7 30/07/2015 Call 11.500 0.465 0.465 0.000   0 0.465
QBEUH7 30/07/2015 Put 11.500 1.365 1.365 0.000   0 1.365
QBEUA7 30/07/2015 Call 11.750 0.385 0.385 0.000   0 0.385
QBEUB7 30/07/2015 Put 11.750 1.545 1.545 0.000   0 1.545
QBEV17 30/07/2015 Call 12.000 0.325 0.325 0.000   0 0.325
QBEV27 30/07/2015 Put 12.000 1.735 1.735 0.000   0 1.735
QBEUK7 30/07/2015 Call 12.250 0.265 0.265 0.000   0 0.265
QBEUL7 30/07/2015 Put 12.250 1.950 1.950 0.000   0 1.950
QBEIL7 24/09/2015 Call 0.010 10.320 10.320 0.000   300 10.320
QBEVW8 24/09/2015 Call 8.000 2.740 2.740 0.000   40 2.740
QBEVX8 24/09/2015 Put 8.000 0.220 0.220 0.000   300 0.220
QBEUZ8 24/09/2015 Call 8.500 2.320 2.320 0.000   0 2.320
QBEV18 24/09/2015 Put 8.500 0.300 0.300 0.000   100 0.300
QBEQG7 24/09/2015 Call 8.750 2.125 2.125 0.000   0 2.125
QBEQJ7 24/09/2015 Put 8.750 0.350 0.350 0.000   0 0.350
QBESJ8 24/09/2015 Call 9.000 1.930 1.930 0.000   0 1.930
QBESK8 24/09/2015 Put 9.000 0.410 0.410 0.000   0 0.410
QBEIU7 24/09/2015 Call 9.250 1.745 1.745 0.000   0 1.745
QBEIV7 24/09/2015 Put 9.250 0.480 0.480 0.000   0 0.480
QBESL8 24/09/2015 Call 9.500 1.570 1.570 0.000   0 1.570
QBESM8 24/09/2015 Put 9.500 0.560 0.560 0.000   57 0.560
QBEIM7 24/09/2015 Call 9.750 1.405 1.405 0.000   0 1.405
QBEIN7 24/09/2015 Put 9.750 0.645 0.645 0.000   0 0.645
QBELT8 24/09/2015 Call 10.000 1.250 1.250 0.000   0 1.250
QBELU8 24/09/2015 Put 10.000 0.750 0.750 0.000   45 0.750
QBEIJ7 24/09/2015 Call 10.250 1.110 1.110 0.000   0 1.110
QBEIK7 24/09/2015 Put 10.250 0.860 0.860 0.000   10 0.860
QBEM58 24/09/2015 Call 10.500 0.975 0.975 0.000   0 0.975
QBEM68 24/09/2015 Put 10.500 0.980 0.980 0.000   450 0.980
QBEIH7 24/09/2015 Call 10.750 0.855 0.855 0.000   100 0.855
QBEII7 24/09/2015 Put 10.750 1.115 1.115 0.000   9 1.115
QBELR8 24/09/2015 Call 11.000 0.745 0.745 0.000   30 0.745
QBELS8 24/09/2015 Put 11.000 1.255 1.255 0.000   95 1.255
QBEGZ7 24/09/2015 Call 11.250 0.645 0.645 0.000   113 0.645
QBEI17 24/09/2015 Put 11.250 1.410 1.410 0.000   100 1.410
QBEM18 24/09/2015 Call 11.500 0.555 0.555 0.000   37 0.555
QBEM28 24/09/2015 Put 11.500 1.565 1.565 0.000   22 1.565
QBEIF7 24/09/2015 Call 11.750 0.480 0.480 0.470 102 202 0.480
QBEIG7 24/09/2015 Put 11.750 1.730 1.730 0.000   0 1.730
QBEWM7 24/09/2015 Call 12.000 0.410 0.410 0.000   60 0.410
QBEWN7 24/09/2015 Put 12.000 1.905 1.905 0.000 50 150 1.905
QBEI27 24/09/2015 Call 12.250 0.350 0.350 0.000   0 0.350
QBEI37 24/09/2015 Put 12.250 2.090 2.090 0.000   0 2.090
QBEW57 24/09/2015 Call 12.500 0.300 0.300 0.000   8 0.300
QBEW67 24/09/2015 Put 12.500 2.290 2.290 0.000   180 2.290
QBEI67 24/09/2015 Call 12.750 0.255 0.255 0.000   0 0.255
QBEI77 24/09/2015 Put 12.750 2.500 2.500 0.000   0 2.500
QBEWD7 24/09/2015 Call 13.000 0.215 0.215 0.000   115 0.215
QBEWE7 24/09/2015 Put 13.000 2.725 2.725 0.000   100 2.725
QBEJ97 24/09/2015 Call 13.010 0.205 0.205 0.000   40 0.205
QBEJA7 24/09/2015 Put 13.010 2.710 2.710 0.000   145 2.710
QBEI47 24/09/2015 Call 13.250 0.180 0.180 0.000   0 0.180
QBEI57 24/09/2015 Put 13.250 2.960 2.960 0.000   50 2.960
QBEW37 24/09/2015 Call 13.500 0.155 0.155 0.000   0 0.155
QBEW47 24/09/2015 Put 13.500 3.195 3.195 0.000   0 3.195
QBEI87 24/09/2015 Call 13.750 0.130 0.130 0.000   0 0.130
QBEI97 24/09/2015 Put 13.750 3.435 3.435 0.000   0 3.435
QBEWB7 24/09/2015 Call 14.000 0.110 0.110 0.000   0 0.110
QBEWC7 24/09/2015 Put 14.000 3.670 3.670 0.000   130 3.670
QBEWF7 24/09/2015 Call 14.500 0.080 0.080 0.000   0 0.080
QBEWG7 24/09/2015 Put 14.500 4.135 4.135 0.000   0 4.135
QBEKL7 24/09/2015 Call 14.510 0.080 0.080 0.000   0 0.080
QBEKM7 24/09/2015 Put 14.510 4.115 4.115 0.000   0 4.115
QBEVY7 24/09/2015 Call 15.000 0.070 0.070 0.000   210 0.070
QBEVZ7 24/09/2015 Put 15.000 4.610 4.610 0.000   48 4.610
QBEF87 24/09/2015 Call 15.010 0.065 0.065 0.000   0 0.065
QBEF77 24/09/2015 Put 15.010 4.590 4.590 0.000   102 4.590
QBENN7 24/09/2015 Call 18.010 0.009 0.009 0.000   0 0.009
QBENM7 24/09/2015 Put 18.010 7.540 7.540 0.000   201 7.540
QBENQ7 24/09/2015 Call 18.510 0.006 0.006 0.000   0 0.006
QBENR7 24/09/2015 Put 18.510 8.030 8.030 0.000   115 8.030
QBENT7 24/09/2015 Call 19.010 0.004 0.004 0.000   0 0.004
QBENS7 24/09/2015 Put 19.010 8.525 8.525 0.000   138 8.525
QBESH7 17/12/2015 Call 0.010 10.370 10.370 0.000   0 10.370
QBEVY8 17/12/2015 Call 8.000 2.810 2.810 0.000   20 2.810
QBEVZ8 17/12/2015 Put 8.000 0.250 0.250 0.000   100 0.250
QBEN89 17/12/2015 Call 8.500 2.405 2.405 0.000   0 2.405
QBEN99 17/12/2015 Put 8.500 0.365 0.365 0.000   50 0.365
QBERO7 17/12/2015 Call 8.750 2.220 2.220 0.000   0 2.220
QBERP7 17/12/2015 Put 8.750 0.430 0.430 0.000   0 0.430
QBEMV9 17/12/2015 Call 9.000 2.035 2.035 0.000   0 2.035
QBEMW9 17/12/2015 Put 9.000 0.500 0.500 0.000   42 0.500
QBERW7 17/12/2015 Call 9.250 1.865 1.865 0.000   0 1.865
QBERX7 17/12/2015 Put 9.250 0.575 0.575 0.000   0 0.575
QBEMX9 17/12/2015 Call 9.500 1.695 1.695 0.000   50 1.695
QBEMY9 17/12/2015 Put 9.500 0.660 0.660 0.000   0 0.660
QBERK7 17/12/2015 Call 9.750 1.540 1.540 0.000   0 1.540
QBERL7 17/12/2015 Put 9.750 0.750 0.750 0.000   0 0.750
QBEN49 17/12/2015 Call 10.000 1.395 1.395 0.000   50 1.395
QBEN59 17/12/2015 Put 10.000 0.850 0.850 0.000   0 0.850
QBERQ7 17/12/2015 Call 10.250 1.255 1.255 0.000   0 1.255
QBERR7 17/12/2015 Put 10.250 0.965 0.965 0.000   0 0.965
QBEMT9 17/12/2015 Call 10.500 1.125 1.125 0.000   30 1.125
QBEMU9 17/12/2015 Put 10.500 1.085 1.085 0.000   176 1.085
QBERI7 17/12/2015 Call 10.750 1.000 1.000 0.000   400 1.000
QBERJ7 17/12/2015 Put 10.750 1.220 1.220 0.000   0 1.220
QBEN69 17/12/2015 Call 11.000 0.895 0.895 0.000   243 0.895
QBEN79 17/12/2015 Put 11.000 1.360 1.360 0.000   77 1.360
QBERS7 17/12/2015 Call 11.250 0.790 0.790 0.000   0 0.790
QBERT7 17/12/2015 Put 11.250 1.505 1.505 0.000   12 1.505
QBEN29 17/12/2015 Call 11.500 0.700 0.700 0.000   120 0.700
QBEN39 17/12/2015 Put 11.500 1.665 1.665 0.000   1,052 1.665
QBERM7 17/12/2015 Call 11.750 0.620 0.620 0.000   0 0.620
QBERN7 17/12/2015 Put 11.750 1.825 1.825 0.000   0 1.825
QBEMR9 17/12/2015 Call 12.000 0.540 0.540 0.000   214 0.540
QBEMS9 17/12/2015 Put 12.000 1.995 1.995 0.000   245 1.995
QBERU7 17/12/2015 Call 12.250 0.480 0.480 0.000   0 0.480
QBERV7 17/12/2015 Put 12.250 2.175 2.175 0.000   0 2.175
QBEMZ9 17/12/2015 Call 12.500 0.420 0.420 0.000   50 0.420
QBEN19 17/12/2015 Put 12.500 2.360 2.360 0.000   0 2.360
QBESI7 17/12/2015 Call 12.750 0.375 0.375 0.000   0 0.375
QBESJ7 17/12/2015 Put 12.750 2.555 2.555 0.000   0 2.555
QBENR9 17/12/2015 Call 13.000 0.335 0.335 0.000   51 0.335
QBENS9 17/12/2015 Put 13.000 2.755 2.755 0.000   12 2.755
QBENX9 17/12/2015 Call 13.500 0.275 0.275 0.000   100 0.275
QBENY9 17/12/2015 Put 13.500 3.185 3.185 0.000   150 3.185
QBEPM9 17/12/2015 Call 14.000 0.235 0.235 0.000   265 0.235
QBEPN9 17/12/2015 Put 14.000 3.650 3.650 0.000   1,400 3.650
QBERO9 17/12/2015 Call 14.500 0.200 0.200 0.000   135 0.200
QBERP9 17/12/2015 Put 14.500 4.135 4.135 0.000   30 4.135
QBESH9 17/12/2015 Call 15.000 0.175 0.175 0.000   500 0.175
QBESI9 17/12/2015 Put 15.000 4.625 4.625 0.000   649 4.625
QBEWE9 17/12/2015 Call 17.000 0.110 0.110 0.000   850 0.110
QBEWF9 17/12/2015 Put 17.000 6.595 6.595 0.000   0 6.595
QBEDP7 17/12/2015 Call 18.000 0.095 0.095 0.000   700 0.095
QBEDQ7 17/12/2015 Put 18.000 7.580 7.580 0.000   0 7.580
QBET87 17/12/2015 Call 20.510 0.040 0.040 0.000   0 0.040
QBET77 17/12/2015 Put 20.510 9.900 9.900 0.000   0 9.900
QBENZ7 17/12/2015 Call 24.010 0.010 0.010 0.000   0 0.010
QBENY7 17/12/2015 Put 24.010 13.325 13.325 0.000   830 13.325
QBER57 23/03/2016 Call 8.000 2.645 2.645 0.000   0 2.645
QBER67 23/03/2016 Put 8.000 0.205 0.205 0.000   0 0.205
QBENU7 23/03/2016 Call 8.500 2.215 2.215 0.000   0 2.215
QBENV7 23/03/2016 Put 8.500 0.320 0.320 0.000   0 0.320
QBERU9 23/03/2016 Call 9.000 1.845 1.845 0.000   0 1.845
QBERV9 23/03/2016 Put 9.000 0.475 0.475 0.000   0 0.475
QBENT9 23/03/2016 Call 9.500 1.525 1.525 0.000   0 1.525
QBENU9 23/03/2016 Put 9.500 0.670 0.670 0.000   0 0.670
QBEMO9 23/03/2016 Call 10.000 1.250 1.250 0.000   0 1.250
QBEMP9 23/03/2016 Put 10.000 0.905 0.905 0.000   0 0.905
QBEM29 23/03/2016 Call 10.500 1.015 1.015 0.000   0 1.015
QBEM39 23/03/2016 Put 10.500 1.175 1.175 0.000   0 1.175
QBELJ9 23/03/2016 Call 11.000 0.820 0.820 0.000   0 0.820
QBELK9 23/03/2016 Put 11.000 1.480 1.480 0.000   0 1.480
QBELL9 23/03/2016 Call 11.500 0.655 0.655 0.000   0 0.655
QBELM9 23/03/2016 Put 11.500 1.820 1.820 0.000   0 1.820
QBELW9 23/03/2016 Call 12.000 0.520 0.520 0.000   0 0.520
QBELX9 23/03/2016 Put 12.000 2.185 2.185 0.000   0 2.185
QBELP9 23/03/2016 Call 12.500 0.410 0.410 0.000   0 0.410
QBELQ9 23/03/2016 Put 12.500 2.575 2.575 0.000   0 2.575
QBELY9 23/03/2016 Call 13.000 0.320 0.320 0.000   0 0.320
QBELZ9 23/03/2016 Put 13.000 2.985 2.985 0.000   0 2.985
QBELH9 23/03/2016 Call 13.500 0.250 0.250 0.000   0 0.250
QBELI9 23/03/2016 Put 13.500 3.410 3.410 0.000   0 3.410
QBELR9 23/03/2016 Call 14.000 0.195 0.195 0.000   0 0.195
QBELS9 23/03/2016 Put 14.000 3.850 3.850 0.000   0 3.850
QBELN9 23/03/2016 Call 14.500 0.145 0.145 0.000   0 0.145
QBELO9 23/03/2016 Put 14.500 4.300 4.300 0.000   0 4.300
QBELT9 23/03/2016 Call 15.000 0.115 0.115 0.000   0 0.115
QBELU9 23/03/2016 Put 15.000 4.760 4.760 0.000   0 4.760
QBEW18 23/06/2016 Call 8.000 2.800 2.800 0.000   0 2.800
QBEW28 23/06/2016 Put 8.000 0.345 0.345 0.000   30 0.345
QBEV28 23/06/2016 Call 8.500 2.455 2.455 0.000   0 2.455
QBEV38 23/06/2016 Put 8.500 0.500 0.500 0.000   0 0.500
QBESP8 23/06/2016 Call 9.000 2.155 2.155 0.000   0 2.155
QBESQ8 23/06/2016 Put 9.000 0.690 0.690 0.000   0 0.690
QBESN8 23/06/2016 Call 9.500 1.880 1.880 0.000   0 1.880
QBESO8 23/06/2016 Put 9.500 0.910 0.910 0.000   0 0.910
QBEMD8 23/06/2016 Call 10.000 1.635 1.635 0.000   0 1.635
QBEME8 23/06/2016 Put 10.000 1.160 1.160 0.000   100 1.160
QBEM98 23/06/2016 Call 10.500 1.420 1.420 0.000   0 1.420
QBEMA8 23/06/2016 Put 10.500 1.450 1.450 0.000   20 1.450
QBEMB8 23/06/2016 Call 11.000 1.230 1.230 0.000   0 1.230
QBEMC8 23/06/2016 Put 11.000 1.765 1.765 0.000   10 1.765
QBEM78 23/06/2016 Call 11.500 1.060 1.060 0.000   15 1.060
QBEM88 23/06/2016 Put 11.500 2.100 2.100 0.000   0 2.100
QBEWO7 23/06/2016 Call 12.000 0.920 0.920 0.000   0 0.920
QBEWP7 23/06/2016 Put 12.000 2.460 2.460 0.000   0 2.460
QBEUX7 23/06/2016 Call 12.500 0.785 0.785 0.000   0 0.785
QBEUY7 23/06/2016 Put 12.500 2.845 2.845 0.000   10 2.845
QBELE7 23/06/2016 Call 13.000 0.680 0.680 0.000   15 0.680
QBEMD7 23/06/2016 Put 13.000 3.235 3.235 0.000   0 3.235
QBEMI7 23/06/2016 Call 13.500 0.580 0.580 0.000   0 0.580
QBEMJ7 23/06/2016 Put 13.500 3.650 3.650 0.000   0 3.650
QBEME7 23/06/2016 Call 14.000 0.505 0.505 0.000   490 0.505
QBEMF7 23/06/2016 Put 14.000 4.065 4.065 0.000   0 4.065
QBEMK7 23/06/2016 Call 14.500 0.430 0.430 0.000   0 0.430
QBEML7 23/06/2016 Put 14.500 4.505 4.505 0.000   0 4.505
QBEMG7 23/06/2016 Call 15.000 0.370 0.370 0.000   0 0.370
QBEMH7 23/06/2016 Put 15.000 4.940 4.940 0.000   30 4.940
QBER77 22/12/2016 Call 8.000 2.835 2.835 0.000   0 2.835
QBER87 22/12/2016 Put 8.000 0.525 0.525 0.000   0 0.525
QBEYU9 22/12/2016 Call 8.500 2.510 2.510 0.000   0 2.510
QBEYV9 22/12/2016 Put 8.500 0.675 0.675 0.000   11 0.675
QBEWP8 22/12/2016 Call 9.000 2.215 2.215 0.000   0 2.215
QBEWQ8 22/12/2016 Put 9.000 0.850 0.850 0.000   0 0.850
QBEWJ8 22/12/2016 Call 9.500 1.955 1.955 0.000   0 1.955
QBEWK8 22/12/2016 Put 9.500 1.060 1.060 0.000   0 1.060
QBEWN8 22/12/2016 Call 10.000 1.725 1.725 0.000   20 1.725
QBEWO8 22/12/2016 Put 10.000 1.295 1.295 0.000   0 1.295
QBEWL8 22/12/2016 Call 10.500 1.515 1.515 0.000   0 1.515
QBEWM8 22/12/2016 Put 10.500 1.555 1.555 0.000   50 1.555
QBEWX8 22/12/2016 Call 11.000 1.340 1.340 0.000   0 1.340
QBEWY8 22/12/2016 Put 11.000 1.835 1.835 0.000   0 1.835
QBEWT8 22/12/2016 Call 11.500 1.170 1.170 0.000   0 1.170
QBEWU8 22/12/2016 Put 11.500 2.150 2.150 0.000   0 2.150
QBEWZ8 22/12/2016 Call 12.000 1.035 1.035 0.000   0 1.035
QBEX18 22/12/2016 Put 12.000 2.480 2.480 0.000   0 2.480
QBEWR8 22/12/2016 Call 12.500 0.905 0.905 0.000   0 0.905
QBEWS8 22/12/2016 Put 12.500 2.835 2.835 0.000   0 2.835
QBEWV8 22/12/2016 Call 13.000 0.800 0.800 0.000   9 0.800
QBEWW8 22/12/2016 Put 13.000 3.210 3.210 0.000   0 3.210
QBEX58 22/12/2016 Call 13.500 0.695 0.695 0.000   0 0.695
QBEX68 22/12/2016 Put 13.500 3.610 3.610 0.000   0 3.610
QBEX98 22/12/2016 Call 14.000 0.615 0.615 0.000   0 0.615
QBEXA8 22/12/2016 Put 14.000 4.020 4.020 0.000   0 4.020
QBEFY9 22/12/2016 Call 14.500 0.540 0.540 0.000   0 0.540
QBEFZ9 22/12/2016 Put 14.500 4.445 4.445 0.000   0 4.445
QBEGR9 22/12/2016 Call 15.000 0.470 0.470 0.000   0 0.470
QBEGS9 22/12/2016 Put 15.000 4.885 4.885 0.000   140 4.885
QBER97 29/06/2017 Call 8.000 2.895 2.895 0.000   0 2.895
QBERF7 29/06/2017 Put 8.000 0.675 0.675 0.000   0 0.675
QBEYW9 29/06/2017 Call 8.500 2.580 2.580 0.000   0 2.580
QBEYX9 29/06/2017 Put 8.500 0.860 0.860 0.000   35 0.860
QBEVD9 29/06/2017 Call 9.000 2.305 2.305 0.000   0 2.305
QBEVE9 29/06/2017 Put 9.000 1.075 1.075 0.000   27 1.075
QBEV79 29/06/2017 Call 9.500 2.050 2.050 0.000   0 2.050
QBEV89 29/06/2017 Put 9.500 1.305 1.305 0.000   35 1.305
QBEVB9 29/06/2017 Call 10.000 1.825 1.825 0.000   0 1.825
QBEVC9 29/06/2017 Put 10.000 1.565 1.565 0.000   7 1.565
QBEV39 29/06/2017 Call 10.500 1.620 1.620 0.000   0 1.620
QBEV49 29/06/2017 Put 10.500 1.850 1.850 0.000   0 1.850
QBEVH9 29/06/2017 Call 11.000 1.440 1.440 0.000   0 1.440
QBEVI9 29/06/2017 Put 11.000 2.145 2.145 0.000   0 2.145
QBEV59 29/06/2017 Call 11.500 1.275 1.275 0.000   0 1.275
QBEV69 29/06/2017 Put 11.500 2.475 2.475 0.000   0 2.475
QBEVF9 29/06/2017 Call 12.000 1.130 1.130 0.000   0 1.130
QBEVG9 29/06/2017 Put 12.000 2.815 2.815 0.000   0 2.815
QBEVJ9 29/06/2017 Call 12.500 0.990 0.990 0.000   0 0.990
QBEVK9 29/06/2017 Put 12.500 3.170 3.170 0.000   0 3.170
QBEV99 29/06/2017 Call 13.000 0.880 0.880 0.000   0 0.880
QBEVA9 29/06/2017 Put 13.000 3.545 3.545 0.000   0 3.545
QBEW19 29/06/2017 Call 13.500 0.770 0.770 0.000   0 0.770
QBEW29 29/06/2017 Put 13.500 3.930 3.930 0.000   0 3.930
QBEWB9 29/06/2017 Call 14.000 0.680 0.680 0.000   0 0.680
QBEWC9 29/06/2017 Put 14.000 4.335 4.335 0.000   0 4.335
QBEF37 29/06/2017 Call 14.500 0.595 0.595 0.000   0 0.595
QBEF47 29/06/2017 Put 14.500 4.745 4.745 0.000   0 4.745
QBERY7 21/12/2017 Call 8.500 2.465 2.465 0.000   0 2.465
QBERZ7 21/12/2017 Put 8.500 1.090 1.090 0.000   0 1.090
QBESD7 21/12/2017 Call 9.000 2.185 2.185 0.000   0 2.185
QBESE7 21/12/2017 Put 9.000 1.315 1.315 0.000   0 1.315
QBES77 21/12/2017 Call 9.500 1.940 1.940 0.000   0 1.940
QBES87 21/12/2017 Put 9.500 1.565 1.565 0.000   0 1.565
QBESB7 21/12/2017 Call 10.000 1.720 1.720 0.000   0 1.720
QBESC7 21/12/2017 Put 10.000 1.840 1.840 1.800 35 35 1.840
QBES17 21/12/2017 Call 10.500 1.535 1.535 0.000   0 1.535
QBES27 21/12/2017 Put 10.500 2.145 2.145 0.000   0 2.145
QBES57 21/12/2017 Call 11.000 1.360 1.360 0.000   0 1.360
QBES67 21/12/2017 Put 11.000 2.465 2.465 0.000   0 2.465
QBESF7 21/12/2017 Call 11.500 1.215 1.215 0.000   0 1.215
QBESG7 21/12/2017 Put 11.500 2.815 2.815 0.000   0 2.815
QBES37 21/12/2017 Call 12.000 1.080 1.080 0.000   0 1.080
QBES47 21/12/2017 Put 12.000 3.165 3.165 0.000   0 3.165
QBES97 21/12/2017 Call 12.500 0.965 0.965 0.000   0 0.965
QBESA7 21/12/2017 Put 12.500 3.540 3.540 0.000   0 3.540
QBESK7 21/12/2017 Call 13.000 0.860 0.860 0.000   0 0.860
QBESL7 21/12/2017 Put 13.000 3.915 3.915 0.000   0 3.915
QBESM7 21/12/2017 Call 13.500 0.765 0.765 0.000   0 0.765
QBESN7 21/12/2017 Put 13.500 4.305 4.305 0.000   0 4.305

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.