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 14.650 Up 0.070 14.640 14.750 14.740 14.770 14.580 7,842,459 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEVL9 25/06/2015 Call 0.010 14.660 14.660 0.000 100 108 14.590
QBEL99 25/06/2015 Call 8.000 6.665 6.665 0.000   0 6.590
QBELA9 25/06/2015 Put 8.000 0.000 0.000 0.000   300 0.000
QBEJT9 25/06/2015 Call 8.500 6.165 6.165 0.000   0 6.095
QBEJU9 25/06/2015 Put 8.500 0.000 0.000 0.000   100 0.000
QBEYS9 25/06/2015 Call 8.750 5.915 5.915 0.000   0 5.845
QBEYT9 25/06/2015 Put 8.750 0.000 0.000 0.000   120 0.000
QBED89 25/06/2015 Call 9.000 5.665 5.665 0.000   0 5.595
QBED99 25/06/2015 Put 9.000 0.000 0.000 0.000   525 0.000
QBEUW9 25/06/2015 Call 9.250 5.415 5.415 0.000   0 5.345
QBEUX9 25/06/2015 Put 9.250 0.000 0.000 0.000   155 0.000
QBEDK9 25/06/2015 Call 9.500 5.165 5.165 0.000   0 5.095
QBEDL9 25/06/2015 Put 9.500 0.000 0.000 0.000   625 0.000
QBEUM9 25/06/2015 Call 9.750 4.915 4.915 0.000   19 4.845
QBEUN9 25/06/2015 Put 9.750 0.000 0.000 0.000   180 0.000
QBEZN8 25/06/2015 Call 10.000 4.665 4.665 0.000   0 4.595
QBEZO8 25/06/2015 Put 10.000 0.000 0.000 0.000   1,308 0.000
QBEUU9 25/06/2015 Call 10.250 4.415 4.415 0.000   0 4.350
QBEUV9 25/06/2015 Put 10.250 0.000 0.000 0.000   1,200 0.000
QBETU7 25/06/2015 Call 10.260 4.405 4.405 0.000   100 4.340
QBETT7 25/06/2015 Put 10.260 0.000 0.000 0.000   0 0.000
QBERY8 25/06/2015 Call 10.500 4.170 4.170 0.000   0 4.100
QBERZ8 25/06/2015 Put 10.500 0.000 0.000 0.000   1,136 0.000
QBETV7 25/06/2015 Call 10.510 4.160 4.160 0.000   0 4.090
QBETW7 25/06/2015 Put 10.510 0.000 0.000 0.000   0 0.000
QBEUQ9 25/06/2015 Call 10.750 3.920 3.920 0.000   0 3.855
QBEUR9 25/06/2015 Put 10.750 0.000 0.000 0.000   1,933 0.000
QBEJA8 25/06/2015 Call 11.000 3.670 3.670 0.000   600 3.605
QBEJB8 25/06/2015 Put 11.000 0.000 0.000 0.000   959 0.000
QBEN57 25/06/2015 Call 11.010 3.660 3.660 0.000   20 3.595
QBEN47 25/06/2015 Put 11.010 0.000 0.000 0.000   230 0.000
QBEV19 25/06/2015 Call 11.250 3.425 3.425 0.000   27 3.360
QBEV29 25/06/2015 Put 11.250 0.000 0.000 0.000   128 0.000
QBELW7 25/06/2015 Call 11.260 3.415 3.415 0.000   169 3.350
QBELX7 25/06/2015 Put 11.260 0.000 0.000 0.000   0 0.000
QBEJE8 25/06/2015 Call 11.500 3.175 3.175 0.000   6,492 3.115
QBEJF8 25/06/2015 Put 11.500 0.001 0.001 0.000   4,092 0.000
QBEN67 25/06/2015 Call 11.510 3.165 3.165 0.000   40 3.105
QBEN77 25/06/2015 Put 11.510 0.001 0.001 0.000   20 0.000
QBEUS9 25/06/2015 Call 11.750 2.930 2.930 0.000   612 2.870
QBEUT9 25/06/2015 Put 11.750 0.001 0.001 0.000   589 0.001
QBEJC8 25/06/2015 Call 12.000 2.680 2.680 0.000   2,064 2.625
QBEJD8 25/06/2015 Put 12.000 0.002 0.002 0.000   1,251 0.001
QBEN97 25/06/2015 Call 12.010 2.670 2.670 0.000   205 2.615
QBEN87 25/06/2015 Put 12.010 0.003 0.003 0.000   130 0.001
QBEUY9 25/06/2015 Call 12.250 2.435 2.435 0.000   615 2.380
QBEUZ9 25/06/2015 Put 12.250 0.005 0.005 0.000   2,687 0.003
QBED48 25/06/2015 Call 12.260 2.425 2.425 0.000   60 2.370
QBED38 25/06/2015 Put 12.260 0.005 0.005 0.000   0 0.003
QBEJI8 25/06/2015 Call 12.500 2.190 2.190 0.000   740 2.135
QBEJJ8 25/06/2015 Put 12.500 0.009 0.009 0.000   160 0.006
QBEPP7 25/06/2015 Call 12.510 2.180 2.180 0.000   474 2.125
QBEPQ7 25/06/2015 Put 12.510 0.010 0.010 0.000   486 0.006
QBEUO9 25/06/2015 Call 12.750 1.950 1.950 0.000   220 1.895
QBEUP9 25/06/2015 Put 12.750 0.015 0.015 0.000   544 0.010
QBEJK8 25/06/2015 Call 13.000 1.710 1.710 0.000   212 1.660
QBEJL8 25/06/2015 Put 13.000 0.030 0.030 0.000   2,732 0.025
QBEPO7 25/06/2015 Call 13.010 1.700 1.700 0.000 100 1,120 1.650
QBEPN7 25/06/2015 Put 13.010 0.030 0.030 0.000   275 0.025
QBEVY9 25/06/2015 Call 13.250 1.470 1.470 0.000   813 1.430
QBEVZ9 25/06/2015 Put 13.250 0.045 0.045 0.000   99 0.040
QBED58 25/06/2015 Call 13.260 1.465 1.465 0.000   0 1.420
QBED68 25/06/2015 Put 13.260 0.045 0.045 0.000   0 0.040
QBEJG8 25/06/2015 Call 13.500 1.245 1.245 0.000   718 1.205
QBEJH8 25/06/2015 Put 13.500 0.070 0.070 0.060 12 632 0.065
QBEZF7 25/06/2015 Call 13.510 1.235 1.235 0.000   68 1.195
QBEZE7 25/06/2015 Put 13.510 0.070 0.070 0.000   180 0.070
QBEXK9 25/06/2015 Call 13.750 1.025 1.025 0.000   4,180 0.990
QBEXL9 25/06/2015 Put 13.750 0.100 0.100 0.080 50 2,080 0.105
QBEJM8 25/06/2015 Call 14.000 0.820 0.820 0.000   6,286 0.790
QBEJN8 25/06/2015 Put 14.000 0.150 0.150 0.000   672 0.160
QBEE57 25/06/2015 Call 14.010 0.810 0.810 0.000   604 0.780
QBEE67 25/06/2015 Put 14.010 0.150 0.150 0.000   820 0.165
QBEWT7 25/06/2015 Call 14.250 0.635 0.635 0.000   1,528 0.610
QBEWU7 25/06/2015 Put 14.250 0.215 0.215 0.000   597 0.240
QBEDS8 25/06/2015 Call 14.260 0.625 0.625 0.000   38 0.600
QBEDR8 25/06/2015 Put 14.260 0.215 0.215 0.000   0 0.240
QBEJO8 25/06/2015 Call 14.500 0.475 0.475 0.000   5,402 0.455
QBEJP8 25/06/2015 Put 14.500 0.305 0.305 0.000   662 0.340
QBEE87 25/06/2015 Call 14.510 0.470 0.470 0.000   370 0.445
QBEE77 25/06/2015 Put 14.510 0.305 0.305 0.310 60 661 0.340
QBEXP7 25/06/2015 Call 14.750 0.340 0.340 0.000   6,246 0.325
QBEXQ7 25/06/2015 Put 14.750 0.420 0.420 0.000   353 0.465
QBEK48 25/06/2015 Call 14.760 0.335 0.335 0.000   0 0.320
QBEK58 25/06/2015 Put 14.760 0.425 0.425 0.000   0 0.470
QBEJ88 25/06/2015 Call 15.000 0.235 0.235 0.260 1,524 2,923 0.225
QBEJ98 25/06/2015 Put 15.000 0.570 0.570 0.000   1,514 0.620
QBEZH9 25/06/2015 Call 15.010 0.235 0.235 0.000   76 0.220
QBEZG9 25/06/2015 Put 15.010 0.570 0.570 0.600 110 1,094 0.625
QBEZO7 25/06/2015 Call 15.500 0.105 0.105 0.110 431 4,007 0.095
QBEZP7 25/06/2015 Put 15.500 0.940 0.940 0.000   0 1.000
QBEP57 25/06/2015 Call 15.510 0.100 0.100 0.000   565 0.095
QBEP67 25/06/2015 Put 15.510 0.940 0.940 0.000   275 1.000
QBEK68 25/06/2015 Call 16.000 0.040 0.040 0.050 10 586 0.035
QBEK78 25/06/2015 Put 16.000 1.380 1.380 0.000   60 1.445
QBEBW7 25/06/2015 Call 16.010 0.040 0.040 0.000   0 0.035
QBEBX7 25/06/2015 Put 16.010 1.380 1.380 0.000   422 1.445
QBEG48 25/06/2015 Call 16.500 0.015 0.015 0.000   50 0.010
QBEG58 25/06/2015 Put 16.500 1.855 1.855 0.000   0 1.925
QBEP47 25/06/2015 Call 16.510 0.015 0.015 0.000   0 0.010
QBEP37 25/06/2015 Put 16.510 1.850 1.850 0.000   0 1.920
QBEI78 25/06/2015 Call 17.000 0.004 0.004 0.000   0 0.004
QBEI88 25/06/2015 Put 17.000 2.350 2.350 0.000   0 2.420
QBEBZ7 25/06/2015 Call 17.010 0.004 0.004 0.000   0 0.004
QBEBY7 25/06/2015 Put 17.010 2.340 2.340 0.000   182 2.410
QBEIS8 25/06/2015 Call 17.500 0.001 0.001 0.000   0 0.001
QBEIT8 25/06/2015 Put 17.500 2.850 2.850 0.000   0 2.920
QBEN48 25/06/2015 Call 18.000 0.000 0.000 0.000   310 0.000
QBEN58 25/06/2015 Put 18.000 3.350 3.350 0.000   0 3.420
QBENW7 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBENX7 25/06/2015 Put 18.010 3.335 3.335 0.000   196 3.405
QBEP97 25/06/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEPK7 25/06/2015 Put 18.510 3.835 3.835 0.000   97 3.900
QBECL8 25/06/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBECK8 25/06/2015 Put 19.010 4.330 4.330 0.000   300 4.400
QBECM8 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
QBECN8 25/06/2015 Put 20.010 5.330 5.330 0.000   0 5.400
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 7.325 7.325 0.000   1,145 7.395
QBEG18 30/07/2015 Call 0.010 14.695 14.695 0.000   0 14.625
QBEU67 30/07/2015 Call 8.750 5.935 5.935 0.000   0 5.865
QBEU77 30/07/2015 Put 8.750 0.000 0.000 0.000   380 0.000
QBEUU7 30/07/2015 Call 9.000 5.685 5.685 0.000   0 5.615
QBEUV7 30/07/2015 Put 9.000 0.000 0.000 0.000   0 0.000
QBEUQ7 30/07/2015 Call 9.250 5.435 5.435 0.000   0 5.365
QBEUR7 30/07/2015 Put 9.250 0.000 0.000 0.000   0 0.000
QBEUI7 30/07/2015 Call 9.500 5.185 5.185 0.000   0 5.120
QBEUJ7 30/07/2015 Put 9.500 0.000 0.000 0.000   0 0.000
QBEU87 30/07/2015 Call 9.750 4.940 4.940 0.000   0 4.870
QBEU97 30/07/2015 Put 9.750 0.000 0.000 0.000   0 0.000
QBEUS7 30/07/2015 Call 10.000 4.690 4.690 0.000   0 4.625
QBEUT7 30/07/2015 Put 10.000 0.000 0.000 0.000   0 0.001
QBEUO7 30/07/2015 Call 10.250 4.445 4.445 0.000   0 4.375
QBEUP7 30/07/2015 Put 10.250 0.001 0.001 0.000   100 0.001
QBEUE7 30/07/2015 Call 10.500 4.195 4.195 0.000   0 4.130
QBEUF7 30/07/2015 Put 10.500 0.002 0.002 0.000   0 0.003
QBEUC7 30/07/2015 Call 10.750 3.950 3.950 0.000   0 3.880
QBEUD7 30/07/2015 Put 10.750 0.003 0.003 0.000   0 0.004
QBEUW7 30/07/2015 Call 11.000 3.705 3.705 0.000   102 3.640
QBEUZ7 30/07/2015 Put 11.000 0.006 0.006 0.000   25 0.007
QBEUM7 30/07/2015 Call 11.250 3.460 3.460 0.000   110 3.395
QBEUN7 30/07/2015 Put 11.250 0.009 0.009 0.000   0 0.010
QBEUG7 30/07/2015 Call 11.500 3.220 3.220 0.000   50 3.155
QBEUH7 30/07/2015 Put 11.500 0.015 0.015 0.000   113 0.020
QBEUA7 30/07/2015 Call 11.750 2.975 2.975 0.000   264 2.915
QBEUB7 30/07/2015 Put 11.750 0.020 0.020 0.000   150 0.025
QBEV17 30/07/2015 Call 12.000 2.740 2.740 0.000   176 2.680
QBEV27 30/07/2015 Put 12.000 0.035 0.035 0.000   505 0.035
QBEUK7 30/07/2015 Call 12.250 2.505 2.505 0.000   39 2.445
QBEUL7 30/07/2015 Put 12.250 0.045 0.045 0.000   150 0.050
QBEV47 30/07/2015 Call 12.500 2.270 2.270 0.000   414 2.220
QBEV57 30/07/2015 Put 12.500 0.065 0.065 0.000   492 0.070
QBEV67 30/07/2015 Call 12.750 2.040 2.040 0.000   112 1.995
QBEV77 30/07/2015 Put 12.750 0.085 0.085 0.000   27,743 0.095
QBEV87 30/07/2015 Call 13.000 1.815 1.815 0.000 12 1,974 1.780
QBEV97 30/07/2015 Put 13.000 0.115 0.115 0.000   230 0.125
QBEVC7 30/07/2015 Call 13.250 1.600 1.600 0.000   65 1.565
QBEVD7 30/07/2015 Put 13.250 0.150 0.150 0.000   0 0.165
QBEVO7 30/07/2015 Call 13.500 1.395 1.395 0.000   1,733 1.365
QBEVP7 30/07/2015 Put 13.500 0.195 0.195 0.000   45 0.210
QBEVM7 30/07/2015 Call 13.750 1.195 1.195 0.000   340 1.170
QBEVN7 30/07/2015 Put 13.750 0.245 0.245 0.000   584 0.270
QBEWV7 30/07/2015 Call 14.000 1.010 1.010 1.070 67 2,521 0.985
QBEWW7 30/07/2015 Put 14.000 0.315 0.315 0.000   634 0.340
QBEWX7 30/07/2015 Call 14.250 0.845 0.845 0.000   113 0.815
QBEWY7 30/07/2015 Put 14.250 0.395 0.395 0.000   100 0.425
QBEXR7 30/07/2015 Call 14.500 0.695 0.695 0.000   1,735 0.670
QBEXS7 30/07/2015 Put 14.500 0.495 0.495 0.480 41 20 0.530
QBEK98 30/07/2015 Call 14.510 0.685 0.685 0.000   0 0.665
QBEK88 30/07/2015 Put 14.510 0.495 0.495 0.000   0 0.530
QBEXT7 30/07/2015 Call 14.750 0.560 0.560 0.000   4,581 0.540
QBEXU7 30/07/2015 Put 14.750 0.610 0.610 0.000   0 0.655
QBEYD7 30/07/2015 Call 15.000 0.450 0.450 0.480 500 3,547 0.430
QBEYE7 30/07/2015 Put 15.000 0.750 0.750 0.000   0 0.800
QBEZQ7 30/07/2015 Call 15.500 0.275 0.275 0.290 93 775 0.260
QBEZR7 30/07/2015 Put 15.500 1.075 1.075 0.000   11 1.135
QBEBL8 30/07/2015 Call 16.000 0.160 0.160 0.000   320 0.150
QBEBM8 30/07/2015 Put 16.000 1.465 1.465 0.000   0 1.530
QBEG68 30/07/2015 Call 16.500 0.085 0.085 0.000   0 0.085
QBEG78 30/07/2015 Put 16.500 1.900 1.900 0.000   0 1.965
QBEI98 30/07/2015 Call 17.000 0.045 0.045 0.000   0 0.045
QBEIF8 30/07/2015 Put 17.000 2.370 2.370 0.000   0 2.435
QBEIU8 30/07/2015 Call 17.500 0.020 0.020 0.000   0 0.025
QBEIV8 30/07/2015 Put 17.500 2.855 2.855 0.000   0 2.920
QBEL78 27/08/2015 Call 0.010 14.515 14.515 0.000      
QBEEG8 27/08/2015 Call 11.000 3.755 3.755 0.000   70 3.685
QBEEH8 27/08/2015 Put 11.000 0.060 0.060 0.000   0 0.060
QBEZC7 27/08/2015 Call 11.250 3.510 3.510 0.000   0 3.450
QBEZD7 27/08/2015 Put 11.250 0.075 0.075 0.000   100 0.075
QBEZ97 27/08/2015 Call 11.500 3.275 3.275 0.000   0 3.215
QBEZA7 27/08/2015 Put 11.500 0.090 0.090 0.000   0 0.095
QBEYP7 27/08/2015 Call 11.750 3.040 3.040 0.000   0 2.985
QBEYQ7 27/08/2015 Put 11.750 0.105 0.105 0.000   0 0.110
QBEYL7 27/08/2015 Call 12.000 2.805 2.805 0.000   204 2.755
QBEYM7 27/08/2015 Put 12.000 0.125 0.125 0.000   509 0.135
QBEZ17 27/08/2015 Call 12.250 2.575 2.575 0.000   30 2.535
QBEZ27 27/08/2015 Put 12.250 0.150 0.150 0.000   0 0.160
QBEZ77 27/08/2015 Call 12.500 2.350 2.350 0.000   0 2.315
QBEZ87 27/08/2015 Put 12.500 0.185 0.185 0.000   50 0.195
QBEYN7 27/08/2015 Call 12.750 2.130 2.130 0.000   0 2.100
QBEYO7 27/08/2015 Put 12.750 0.220 0.220 0.000   116 0.235
QBEYJ7 27/08/2015 Call 13.000 1.915 1.915 0.000   100 1.890
QBEYK7 27/08/2015 Put 13.000 0.270 0.270 0.000   10 0.290
QBEYX7 27/08/2015 Call 13.250 1.715 1.715 0.000   0 1.685
QBEYZ7 27/08/2015 Put 13.250 0.320 0.320 0.000   1,020 0.345
QBEZ37 27/08/2015 Call 13.500 1.520 1.520 0.000   2,761 1.490
QBEZ47 27/08/2015 Put 13.500 0.390 0.390 0.000   2,923 0.415
QBEYT7 27/08/2015 Call 13.750 1.335 1.335 0.000   76 1.310
QBEYU7 27/08/2015 Put 13.750 0.465 0.465 0.000   199 0.500
QBEYH7 27/08/2015 Call 14.000 1.170 1.170 0.000   202 1.140
QBEYI7 27/08/2015 Put 14.000 0.555 0.555 0.000   120 0.590
QBEYV7 27/08/2015 Call 14.250 1.010 1.010 0.000   65 0.985
QBEYW7 27/08/2015 Put 14.250 0.665 0.665 0.000   10 0.700
QBEZ57 27/08/2015 Call 14.500 0.870 0.870 0.000   2,938 0.845
QBEZ67 27/08/2015 Put 14.500 0.780 0.780 0.000   9 0.825
QBEKB8 27/08/2015 Call 14.510 0.775 0.775 0.000   0 0.750
QBEKA8 27/08/2015 Put 14.510 0.785 0.785 0.000   30 0.825
QBEYR7 27/08/2015 Call 14.750 0.745 0.745 0.000   100 0.720
QBEYS7 27/08/2015 Put 14.750 0.915 0.915 0.000   300 0.955
QBEYF7 27/08/2015 Call 15.000 0.625 0.625 0.000   168 0.610
QBEYG7 27/08/2015 Put 15.000 1.060 1.060 0.000   419 1.110
QBEZS7 27/08/2015 Call 15.500 0.440 0.440 0.000   1,642 0.425
QBEZT7 27/08/2015 Put 15.500 1.390 1.390 0.000   300 1.440
QBEBO8 27/08/2015 Call 16.000 0.300 0.300 0.315 11 200 0.285
QBEBP8 27/08/2015 Put 16.000 1.760 1.760 0.000   400 1.815
QBECG8 27/08/2015 Call 16.010 0.255 0.255 0.000   0 0.250
QBECH8 27/08/2015 Put 16.010 1.765 1.765 0.000   188 1.825
QBEG88 27/08/2015 Call 16.500 0.200 0.200 0.000   103 0.190
QBEG98 27/08/2015 Put 16.500 2.170 2.170 0.000   0 2.230
QBECJ8 27/08/2015 Call 16.510 0.170 0.170 0.000   0 0.165
QBECI8 27/08/2015 Put 16.510 2.175 2.175 0.000   14 2.235
QBEIG8 27/08/2015 Call 17.000 0.135 0.135 0.000   0 0.125
QBEIH8 27/08/2015 Put 17.000 2.600 2.600 0.000   0 2.665
QBEIW8 27/08/2015 Call 17.500 0.090 0.090 0.000   0 0.085
QBEIX8 27/08/2015 Put 17.500 3.055 3.055 0.000   0 3.120
QBEIL7 24/09/2015 Call 0.010 14.540 14.540 0.000 180 1,850 14.470
QBEVW8 24/09/2015 Call 8.000 6.695 6.695 0.000   0 6.620
QBEVX8 24/09/2015 Put 8.000 0.004 0.004 0.000   300 0.001
QBEUZ8 24/09/2015 Call 8.500 6.195 6.195 0.000   0 6.125
QBEV18 24/09/2015 Put 8.500 0.008 0.008 0.000   100 0.003
QBEQG7 24/09/2015 Call 8.750 5.945 5.945 0.000   0 5.880
QBEQJ7 24/09/2015 Put 8.750 0.010 0.010 0.000   100 0.005
QBESJ8 24/09/2015 Call 9.000 5.700 5.700 0.000   0 5.630
QBESK8 24/09/2015 Put 9.000 0.015 0.015 0.000   1,020 0.008
QBEIU7 24/09/2015 Call 9.250 5.450 5.450 0.000   0 5.385
QBEIV7 24/09/2015 Put 9.250 0.020 0.020 0.000   0 0.015
QBESL8 24/09/2015 Call 9.500 5.200 5.200 0.000   0 5.140
QBESM8 24/09/2015 Put 9.500 0.030 0.030 0.000   45 0.020
QBEIM7 24/09/2015 Call 9.750 4.955 4.955 0.000   0 4.895
QBEIN7 24/09/2015 Put 9.750 0.035 0.035 0.000   30 0.025
QBELT8 24/09/2015 Call 10.000 4.710 4.710 0.000   0 4.650
QBELU8 24/09/2015 Put 10.000 0.045 0.045 0.000   35 0.035
QBEIJ7 24/09/2015 Call 10.250 4.470 4.470 0.000   0 4.405
QBEIK7 24/09/2015 Put 10.250 0.055 0.055 0.000   10 0.045
QBEM58 24/09/2015 Call 10.500 4.230 4.230 4.345 43 43 4.165
QBEM68 24/09/2015 Put 10.500 0.070 0.070 0.000   1,665 0.060
QBEIH7 24/09/2015 Call 10.750 3.995 3.995 0.000   100 3.925
QBEII7 24/09/2015 Put 10.750 0.080 0.080 0.000   9 0.075
QBELR8 24/09/2015 Call 11.000 3.760 3.760 0.000   65 3.685
QBELS8 24/09/2015 Put 11.000 0.095 0.095 0.000   110 0.095
QBEGZ7 24/09/2015 Call 11.250 3.525 3.525 0.000   108 3.455
QBEI17 24/09/2015 Put 11.250 0.110 0.110 0.000   407 0.115
QBEM18 24/09/2015 Call 11.500 3.290 3.290 0.000   224 3.220
QBEM28 24/09/2015 Put 11.500 0.130 0.130 0.000   2,248 0.135
QBEIF7 24/09/2015 Call 11.750 3.065 3.065 0.000   202 2.990
QBEIG7 24/09/2015 Put 11.750 0.155 0.155 0.000   150 0.160
QBEEK8 24/09/2015 Call 11.760 2.930 2.930 0.000   0 2.855
QBEEL8 24/09/2015 Put 11.760 0.155 0.155 0.000   0 0.160
QBEWM7 24/09/2015 Call 12.000 2.835 2.835 2.875 133 388 2.765
QBEWN7 24/09/2015 Put 12.000 0.180 0.180 0.000   3,325 0.190
QBEEN8 24/09/2015 Call 12.010 2.710 2.710 0.000   0 2.635
QBEEM8 24/09/2015 Put 12.010 0.180 0.180 0.000   0 0.190
QBEI27 24/09/2015 Call 12.250 2.615 2.615 1.985 60 184 2.545
QBEI37 24/09/2015 Put 12.250 0.215 0.215 0.000   80 0.225
QBEEO8 24/09/2015 Call 12.260 2.495 2.495 0.000   0 2.420
QBEEP8 24/09/2015 Put 12.260 0.210 0.210 0.000   0 0.225
QBEW57 24/09/2015 Call 12.500 2.395 2.395 0.000   1,164 2.325
QBEW67 24/09/2015 Put 12.500 0.250 0.250 0.000   1,441 0.265
QBEEW8 24/09/2015 Call 12.510 2.285 2.285 0.000   60 2.215
QBEEX8 24/09/2015 Put 12.510 0.250 0.250 0.000   300 0.265
QBEI67 24/09/2015 Call 12.750 2.185 2.185 0.000   30 2.120
QBEI77 24/09/2015 Put 12.750 0.295 0.295 0.000   3,209 0.315
QBEER8 24/09/2015 Call 12.760 2.075 2.075 0.000   0 2.010
QBEEQ8 24/09/2015 Put 12.760 0.295 0.295 0.000   100 0.315
QBEWD7 24/09/2015 Call 13.000 1.975 1.975 0.000   58 1.910
QBEWE7 24/09/2015 Put 13.000 0.345 0.345 0.000   2,113 0.370
QBEJ97 24/09/2015 Call 13.010 1.875 1.875 0.000   635 1.815
QBEJA7 24/09/2015 Put 13.010 0.350 0.350 0.000   825 0.370
QBEI47 24/09/2015 Call 13.250 1.775 1.775 0.000   100 1.720
QBEI57 24/09/2015 Put 13.250 0.410 0.410 0.000   137 0.435
QBEW37 24/09/2015 Call 13.500 1.580 1.580 0.000   1,068 1.530
QBEW47 24/09/2015 Put 13.500 0.480 0.480 0.000   1,471 0.510
QBEES8 24/09/2015 Call 13.510 1.500 1.500 0.000   215 1.455
QBEET8 24/09/2015 Put 13.510 0.480 0.480 0.000   85 0.510
QBEI87 24/09/2015 Call 13.750 1.405 1.405 0.000   150 1.360
QBEI97 24/09/2015 Put 13.750 0.565 0.565 0.000   803 0.595
QBEWB7 24/09/2015 Call 14.000 1.230 1.230 0.000   2,810 1.195
QBEWC7 24/09/2015 Put 14.000 0.650 0.650 0.000   221 0.690
QBEEV8 24/09/2015 Call 14.010 1.165 1.165 0.000   46 1.135
QBEEU8 24/09/2015 Put 14.010 0.655 0.655 0.000   120 0.690
QBEWZ7 24/09/2015 Call 14.250 1.075 1.075 0.000   0 1.045
QBEX17 24/09/2015 Put 14.250 0.760 0.760 0.000   441 0.800
QBEWF7 24/09/2015 Call 14.500 0.930 0.930 0.000   100 0.905
QBEWG7 24/09/2015 Put 14.500 0.875 0.875 0.000 180 1,377 0.925
QBEKL7 24/09/2015 Call 14.510 0.880 0.880 0.000   105 0.860
QBEKM7 24/09/2015 Put 14.510 0.875 0.875 0.000   850 0.920
QBEXV7 24/09/2015 Call 14.750 0.800 0.800 0.000   0 0.780
QBEXW7 24/09/2015 Put 14.750 1.010 1.010 0.000   854 1.055
QBEVY7 24/09/2015 Call 15.000 0.685 0.685 0.000   4,780 0.670
QBEVZ7 24/09/2015 Put 15.000 1.150 1.150 0.000   68 1.205
QBEF87 24/09/2015 Call 15.010 0.650 0.650 0.000   97 0.635
QBEF77 24/09/2015 Put 15.010 1.145 1.145 0.000   441 1.200
QBEZU7 24/09/2015 Call 15.500 0.495 0.495 0.000   100 0.485
QBEZV7 24/09/2015 Put 15.500 1.470 1.470 0.000   150 1.530
QBEBQ8 24/09/2015 Call 16.000 0.350 0.350 0.360 35 132 0.345
QBEBR8 24/09/2015 Put 16.000 1.830 1.830 0.000   800 1.900
QBEBF8 24/09/2015 Call 16.010 0.330 0.330 0.000   40 0.330
QBEBG8 24/09/2015 Put 16.010 1.820 1.820 1.780 50 1,143 1.895
QBEGK8 24/09/2015 Call 16.500 0.240 0.240 0.000   0 0.240
QBEGL8 24/09/2015 Put 16.500 2.225 2.225 0.000   0 2.305
QBEIM8 24/09/2015 Call 16.510 0.230 0.230 0.000   0 0.230
QBEIN8 24/09/2015 Put 16.510 2.215 2.215 0.000   205 2.295
QBEII8 24/09/2015 Call 17.000 0.165 0.165 0.000   0 0.160
QBEIJ8 24/09/2015 Put 17.000 2.650 2.650 0.000   0 2.730
QBEIP8 24/09/2015 Call 17.010 0.160 0.160 0.000   0 0.155
QBEIO8 24/09/2015 Put 17.010 2.640 2.640 0.000   75 2.720
QBEIY8 24/09/2015 Call 17.500 0.120 0.120 0.000   0 0.100
QBEIZ8 24/09/2015 Put 17.500 3.095 3.095 0.000   0 3.155
QBENN7 24/09/2015 Call 18.010 0.080 0.080 0.000   0 0.065
QBENM7 24/09/2015 Put 18.010 3.535 3.535 0.000   259 3.600
QBENQ7 24/09/2015 Call 18.510 0.050 0.050 0.000   0 0.040
QBENR7 24/09/2015 Put 18.510 4.000 4.000 0.000   240 4.065
QBENT7 24/09/2015 Call 19.010 0.035 0.035 0.000   0 0.025
QBENS7 24/09/2015 Put 19.010 4.475 4.475 0.000   193 4.540
QBECP8 24/09/2015 Call 20.010 0.015 0.015 0.000   0 0.010
QBECO8 24/09/2015 Put 20.010 5.440 5.440 0.000   230 5.510
QBEI18 29/10/2015 Call 11.750 3.075 3.075 0.000   0 3.025
QBEI28 29/10/2015 Put 11.750 0.195 0.195 0.000   0 0.210
QBEFG8 29/10/2015 Call 12.000 2.850 2.850 0.000 41 35 2.800
QBEFH8 29/10/2015 Put 12.000 0.230 0.230 0.000   0 0.245
QBEFW8 29/10/2015 Call 12.250 2.635 2.635 2.680 132 0 2.580
QBEFX8 29/10/2015 Put 12.250 0.270 0.270 0.000   0 0.285
QBEF58 29/10/2015 Call 12.500 2.425 2.425 0.000 60 0 2.375
QBEF68 29/10/2015 Put 12.500 0.315 0.315 0.000   0 0.335
QBEFK8 29/10/2015 Call 12.750 2.225 2.225 0.000   60 2.170
QBEFL8 29/10/2015 Put 12.750 0.370 0.370 0.000   0 0.390
QBEFO8 29/10/2015 Call 13.000 2.030 2.030 0.000   70 1.980
QBEFP8 29/10/2015 Put 13.000 0.425 0.425 0.000   5 0.450
QBEFY8 29/10/2015 Call 13.250 1.845 1.845 0.000   0 1.790
QBEFZ8 29/10/2015 Put 13.250 0.495 0.495 0.000   120 0.520
QBEF78 29/10/2015 Call 13.500 1.660 1.660 0.000   0 1.615
QBEF88 29/10/2015 Put 13.500 0.575 0.575 0.000   0 0.600
QBEFI8 29/10/2015 Call 13.750 1.495 1.495 0.000   0 1.450
QBEFJ8 29/10/2015 Put 13.750 0.665 0.665 0.000   100 0.690
QBEFM8 29/10/2015 Call 14.000 1.335 1.335 0.000   35 1.290
QBEFN8 29/10/2015 Put 14.000 0.760 0.760 0.000   5 0.790
QBEFQ8 29/10/2015 Call 14.250 1.185 1.185 0.000   99 1.145
QBEFR8 29/10/2015 Put 14.250 0.870 0.870 0.000   140 0.900
QBEF38 29/10/2015 Call 14.500 1.045 1.045 0.000   199 1.015
QBEF48 29/10/2015 Put 14.500 0.985 0.985 0.000   0 1.025
QBEF98 29/10/2015 Call 14.750 0.925 0.925 0.000   0 0.890
QBEFF8 29/10/2015 Put 14.750 1.115 1.115 0.000   0 1.160
QBEFS8 29/10/2015 Call 15.000 0.805 0.805 0.000   435 0.780
QBEFT8 29/10/2015 Put 15.000 1.255 1.255 0.000   0 1.305
QBEF18 29/10/2015 Call 15.500 0.610 0.610 0.000   159 0.595
QBEF28 29/10/2015 Put 15.500 1.570 1.570 0.000   0 1.630
QBEFU8 29/10/2015 Call 16.000 0.455 0.455 0.000   35 0.440
QBEFV8 29/10/2015 Put 16.000 1.925 1.925 0.000   0 1.985
QBEGM8 29/10/2015 Call 16.500 0.335 0.335 0.000   0 0.325
QBEGN8 29/10/2015 Put 16.500 2.315 2.315 0.000   0 2.375
QBEIK8 29/10/2015 Call 17.000 0.245 0.245 0.250 40 50 0.235
QBEIL8 29/10/2015 Put 17.000 2.730 2.730 0.000   0 2.790
QBEJ18 29/10/2015 Call 17.500 0.185 0.185 0.000   0 0.170
QBEJ28 29/10/2015 Put 17.500 3.135 3.135 0.000   0 3.205
QBEKC8 26/11/2015 Call 12.750 2.260 2.260 0.000      
QBEKD8 26/11/2015 Put 12.750 0.435 0.435 0.000      
QBEKE8 26/11/2015 Call 13.000 2.080 2.080 0.000      
QBEKF8 26/11/2015 Put 13.000 0.500 0.500 0.000      
QBEKG8 26/11/2015 Call 13.250 1.900 1.900 0.000      
QBEKH8 26/11/2015 Put 13.250 0.565 0.565 0.000      
QBEKI8 26/11/2015 Call 13.500 1.730 1.730 0.000      
QBEKJ8 26/11/2015 Put 13.500 0.645 0.645 0.000      
QBEKK8 26/11/2015 Call 13.750 1.565 1.565 0.000      
QBEKL8 26/11/2015 Put 13.750 0.735 0.735 0.000      
QBEKM8 26/11/2015 Call 14.000 1.410 1.410 0.000      
QBEKN8 26/11/2015 Put 14.000 0.830 0.830 0.000      
QBEKO8 26/11/2015 Call 14.250 1.270 1.270 0.000      
QBEKP8 26/11/2015 Put 14.250 0.940 0.940 0.000      
QBEKQ8 26/11/2015 Call 14.500 1.130 1.130 0.000      
QBEKR8 26/11/2015 Put 14.500 1.060 1.060 0.000      
QBEKS8 26/11/2015 Call 14.750 1.010 1.010 0.000      
QBEKT8 26/11/2015 Put 14.750 1.190 1.190 0.000      
QBEKU8 26/11/2015 Call 15.000 0.890 0.890 0.000      
QBEKV8 26/11/2015 Put 15.000 1.325 1.325 0.000      
QBEKW8 26/11/2015 Call 15.500 0.695 0.695 0.000      
QBEKX8 26/11/2015 Put 15.500 1.630 1.630 0.000      
QBEKY8 26/11/2015 Call 16.000 0.535 0.535 0.000      
QBEKZ8 26/11/2015 Put 16.000 1.980 1.980 0.000      
QBEL18 26/11/2015 Call 16.500 0.405 0.405 0.000      
QBEL28 26/11/2015 Put 16.500 2.360 2.360 0.000      
QBEL38 26/11/2015 Call 17.000 0.305 0.305 0.000      
QBEL48 26/11/2015 Put 17.000 2.770 2.770 0.000      
QBEL58 26/11/2015 Call 17.500 0.230 0.230 0.000      
QBEL68 26/11/2015 Put 17.500 3.180 3.180 0.000      
QBESH7 17/12/2015 Call 0.010 14.620 14.620 0.000   1,190 14.550
QBEVY8 17/12/2015 Call 8.000 6.695 6.695 0.000   0 6.630
QBEVZ8 17/12/2015 Put 8.000 0.020 0.020 0.000   100 0.020
QBEN89 17/12/2015 Call 8.500 6.200 6.200 0.000   0 6.135
QBEN99 17/12/2015 Put 8.500 0.035 0.035 0.000   50 0.035
QBERO7 17/12/2015 Call 8.750 5.955 5.955 0.000   0 5.890
QBERP7 17/12/2015 Put 8.750 0.045 0.045 0.000   0 0.050
QBEMV9 17/12/2015 Call 9.000 5.710 5.710 0.000   0 5.645
QBEMW9 17/12/2015 Put 9.000 0.055 0.055 0.000   172 0.060
QBERW7 17/12/2015 Call 9.250 5.465 5.465 0.000   0 5.400
QBERX7 17/12/2015 Put 9.250 0.070 0.070 0.000   0 0.080
QBEMX9 17/12/2015 Call 9.500 5.220 5.220 0.000   50 5.160
QBEMY9 17/12/2015 Put 9.500 0.085 0.085 0.000   15 0.095
QBERK7 17/12/2015 Call 9.750 4.980 4.980 0.000   0 4.920
QBERL7 17/12/2015 Put 9.750 0.100 0.100 0.000   15 0.110
QBEN49 17/12/2015 Call 10.000 4.745 4.745 0.000   50 4.685
QBEN59 17/12/2015 Put 10.000 0.115 0.115 0.000   215 0.125
QBERQ7 17/12/2015 Call 10.250 4.505 4.505 0.000   0 4.450
QBERR7 17/12/2015 Put 10.250 0.135 0.135 0.000   0 0.145
QBEMT9 17/12/2015 Call 10.500 4.270 4.270 0.000   30 4.215
QBEMU9 17/12/2015 Put 10.500 0.150 0.150 0.000   231 0.165
QBERI7 17/12/2015 Call 10.750 4.035 4.035 0.000   300 3.980
QBERJ7 17/12/2015 Put 10.750 0.175 0.175 0.000   5 0.190
QBEN69 17/12/2015 Call 11.000 3.805 3.805 0.000   267 3.755
QBEN79 17/12/2015 Put 11.000 0.200 0.200 0.000   202 0.215
QBERS7 17/12/2015 Call 11.250 3.580 3.580 0.000   0 3.525
QBERT7 17/12/2015 Put 11.250 0.225 0.225 0.000   192 0.240
QBEN29 17/12/2015 Call 11.500 3.355 3.355 0.000   126 3.305
QBEN39 17/12/2015 Put 11.500 0.255 0.255 0.000   1,227 0.275
QBERM7 17/12/2015 Call 11.750 3.140 3.140 0.000   100 3.090
QBERN7 17/12/2015 Put 11.750 0.290 0.290 0.000   266 0.310
QBEMR9 17/12/2015 Call 12.000 2.925 2.925 0.000   212 2.875
QBEMS9 17/12/2015 Put 12.000 0.330 0.330 0.000   361 0.350
QBERU7 17/12/2015 Call 12.250 2.720 2.720 0.000   0 2.670
QBERV7 17/12/2015 Put 12.250 0.380 0.380 0.000   0 0.400
QBEMZ9 17/12/2015 Call 12.500 2.515 2.515 0.000   138 2.470
QBEN19 17/12/2015 Put 12.500 0.430 0.430 0.000   220 0.455
QBESI7 17/12/2015 Call 12.750 2.320 2.320 0.000   100 2.275
QBESJ7 17/12/2015 Put 12.750 0.490 0.490 0.000   75 0.515
QBENR9 17/12/2015 Call 13.000 2.135 2.135 0.000   211 2.090
QBENS9 17/12/2015 Put 13.000 0.555 0.555 0.000   867 0.585
QBEX67 17/12/2015 Call 13.010 2.110 2.110 0.000   0 2.065
QBEX77 17/12/2015 Put 13.010 0.550 0.550 0.000   280 0.580
QBEVE7 17/12/2015 Call 13.250 1.955 1.955 0.000   30 1.910
QBEVF7 17/12/2015 Put 13.250 0.625 0.625 0.000   0 0.655
QBENX9 17/12/2015 Call 13.500 1.785 1.785 1.800 10 717 1.745
QBENY9 17/12/2015 Put 13.500 0.715 0.715 0.670 40 844 0.745
QBEX97 17/12/2015 Call 13.510 1.765 1.765 0.000   60 1.725
QBEX87 17/12/2015 Put 13.510 0.705 0.705 0.000   220 0.735
QBEVQ7 17/12/2015 Call 13.750 1.620 1.620 0.000   92 1.580
QBEVR7 17/12/2015 Put 13.750 0.800 0.800 0.000   150 0.830
QBEGS8 17/12/2015 Call 13.760 1.605 1.605 0.000   0 1.570
QBEGT8 17/12/2015 Put 13.760 0.795 0.795 0.000   0 0.825
QBEPM9 17/12/2015 Call 14.000 1.470 1.470 0.000   687 1.435
QBEPN9 17/12/2015 Put 14.000 0.905 0.905 0.000   1,975 0.935
QBEXA7 17/12/2015 Call 14.010 1.455 1.455 0.000   88 1.420
QBEXB7 17/12/2015 Put 14.010 0.895 0.895 0.000   630 0.925
QBEX27 17/12/2015 Call 14.250 1.325 1.325 0.000   80 1.290
QBEX37 17/12/2015 Put 14.250 1.015 1.015 0.000   138 1.040
QBERO9 17/12/2015 Call 14.500 1.190 1.190 0.000   286 1.160
QBERP9 17/12/2015 Put 14.500 1.135 1.135 0.000   848 1.160
QBEGV8 17/12/2015 Call 14.510 1.180 1.180 0.000   15 1.150
QBEGU8 17/12/2015 Put 14.510 1.125 1.125 0.000   480 1.150
QBEXY7 17/12/2015 Call 14.750 1.070 1.070 0.000   0 1.040
QBEXZ7 17/12/2015 Put 14.750 1.270 1.270 0.000   462 1.290
QBEGW8 17/12/2015 Call 14.760 1.060 1.060 0.000   0 1.030
QBEGX8 17/12/2015 Put 14.760 1.255 1.255 0.000   0 1.275
QBESH9 17/12/2015 Call 15.000 0.950 0.950 0.000   805 0.925
QBESI9 17/12/2015 Put 15.000 1.405 1.405 0.000   661 1.425
QBEGZ8 17/12/2015 Call 15.010 0.945 0.945 0.000   0 0.920
QBEGY8 17/12/2015 Put 15.010 1.390 1.390 0.000   0 1.415
QBEZW7 17/12/2015 Call 15.500 0.750 0.750 0.000   230 0.725
QBEZX7 17/12/2015 Put 15.500 1.715 1.715 0.000   0 1.735
QBEBS8 17/12/2015 Call 16.000 0.590 0.590 0.000   0 0.570
QBEBT8 17/12/2015 Put 16.000 2.055 2.055 0.000   0 2.085
QBEJY8 17/12/2015 Call 16.010 0.585 0.585 0.000   0 0.570
QBEJX8 17/12/2015 Put 16.010 2.025 2.025 0.000   76 2.055
QBEGO8 17/12/2015 Call 16.500 0.455 0.455 0.000   0 0.445
QBEGP8 17/12/2015 Put 16.500 2.425 2.425 0.000   0 2.460
QBEJZ8 17/12/2015 Call 16.510 0.455 0.455 0.000   0 0.440
QBEK18 17/12/2015 Put 16.510 2.390 2.390 0.000   84 2.425
QBEWE9 17/12/2015 Call 17.000 0.350 0.350 0.000   950 0.345
QBEWF9 17/12/2015 Put 17.000 2.820 2.820 0.000   0 2.860
QBEK38 17/12/2015 Call 17.010 0.350 0.350 0.000   0 0.345
QBEK28 17/12/2015 Put 17.010 2.780 2.780 0.000   0 2.820
QBEJ38 17/12/2015 Call 17.500 0.270 0.270 0.000   500 0.265
QBEJ48 17/12/2015 Put 17.500 3.245 3.245 0.000   0 3.285
QBEDP7 17/12/2015 Call 18.000 0.205 0.205 0.000   1,290 0.205
QBEDQ7 17/12/2015 Put 18.000 3.695 3.695 0.000   0 3.745
QBET87 17/12/2015 Call 20.510 0.045 0.045 0.000   40 0.045
QBET77 17/12/2015 Put 20.510 5.895 5.895 0.000   50 5.955
QBEI48 17/12/2015 Call 22.010 0.020 0.020 0.000   0 0.020
QBEI38 17/12/2015 Put 22.010 7.330 7.330 0.000   0 7.395
QBENZ7 17/12/2015 Call 24.010 0.005 0.005 0.000   0 0.005
QBENY7 17/12/2015 Put 24.010 9.275 9.275 0.000   830 9.345
QBEEF8 23/03/2016 Call 0.010 14.385 14.385 0.000   0 14.315
QBER57 23/03/2016 Call 8.000 6.715 6.715 0.000   0 6.645
QBER67 23/03/2016 Put 8.000 0.080 0.080 0.000   200 0.075
QBENU7 23/03/2016 Call 8.500 6.220 6.220 0.000   0 6.155
QBENV7 23/03/2016 Put 8.500 0.100 0.100 0.000   0 0.105
QBERU9 23/03/2016 Call 9.000 5.730 5.730 0.000   0 5.675
QBERV9 23/03/2016 Put 9.000 0.130 0.130 0.000   0 0.140
QBENT9 23/03/2016 Call 9.500 5.255 5.255 0.000   0 5.200
QBENU9 23/03/2016 Put 9.500 0.165 0.165 0.000   175 0.180
QBEMO9 23/03/2016 Call 10.000 4.780 4.780 0.000   0 4.730
QBEMP9 23/03/2016 Put 10.000 0.215 0.215 0.000   0 0.235
QBEM29 23/03/2016 Call 10.500 4.320 4.320 0.000   0 4.270
QBEM39 23/03/2016 Put 10.500 0.270 0.270 0.000   115 0.295
QBELJ9 23/03/2016 Call 11.000 3.870 3.870 0.000   40 3.830
QBELK9 23/03/2016 Put 11.000 0.340 0.340 0.000   45 0.360
QBEDZ8 23/03/2016 Call 11.250 3.655 3.655 0.000   0 3.620
QBEE18 23/03/2016 Put 11.250 0.380 0.380 0.000   0 0.400
QBELL9 23/03/2016 Call 11.500 3.440 3.440 0.000   0 3.415
QBELM9 23/03/2016 Put 11.500 0.425 0.425 0.000   15 0.445
QBEE88 23/03/2016 Call 11.750 3.235 3.235 0.000   0 3.210
QBEE98 23/03/2016 Put 11.750 0.475 0.475 0.000   15 0.495
QBELW9 23/03/2016 Call 12.000 3.035 3.035 0.000   0 3.015
QBELX9 23/03/2016 Put 12.000 0.525 0.525 0.000   25 0.545
QBEE68 23/03/2016 Call 12.250 2.845 2.845 0.000   0 2.820
QBEE78 23/03/2016 Put 12.250 0.590 0.590 0.000   0 0.615
QBELP9 23/03/2016 Call 12.500 2.660 2.660 2.650 30 540 2.630
QBELQ9 23/03/2016 Put 12.500 0.655 0.655 0.000   45 0.680
QBEDX8 23/03/2016 Call 12.750 2.475 2.475 0.000   8 2.445
QBEDY8 23/03/2016 Put 12.750 0.725 0.725 0.000   0 0.750
QBELY9 23/03/2016 Call 13.000 2.310 2.310 0.000   42 2.265
QBELZ9 23/03/2016 Put 13.000 0.805 0.805 0.000   5,270 0.835
QBEE48 23/03/2016 Call 13.250 2.145 2.145 0.000   58 2.100
QBEE58 23/03/2016 Put 13.250 0.890 0.890 0.000   15 0.920
QBELH9 23/03/2016 Call 13.500 1.980 1.980 0.000   10 1.935
QBELI9 23/03/2016 Put 13.500 0.975 0.975 0.000   10 1.015
QBEDV8 23/03/2016 Call 13.750 1.835 1.835 0.000   0 1.785
QBEDW8 23/03/2016 Put 13.750 1.080 1.080 0.000   4 1.120
QBELR9 23/03/2016 Call 14.000 1.690 1.690 0.000 12 616 1.645
QBELS9 23/03/2016 Put 14.000 1.185 1.185 1.135 5 0 1.225
QBEE28 23/03/2016 Call 14.250 1.550 1.550 0.000   300 1.510
QBEE38 23/03/2016 Put 14.250 1.300 1.300 0.000   0 1.345
QBELN9 23/03/2016 Call 14.500 1.425 1.425 0.000   1,000 1.385
QBELO9 23/03/2016 Put 14.500 1.430 1.430 0.000   1,000 1.475
QBEDT8 23/03/2016 Call 14.750 1.300 1.300 0.000   0 1.260
QBEDU8 23/03/2016 Put 14.750 1.560 1.560 0.000   0 1.600
QBELT9 23/03/2016 Call 15.000 1.185 1.185 0.000   0 1.150
QBELU9 23/03/2016 Put 15.000 1.700 1.700 0.000   0 1.750
QBEEI8 23/03/2016 Call 15.500 0.980 0.980 0.000   0 0.950
QBEEJ8 23/03/2016 Put 15.500 2.000 2.000 0.000   0 2.050
QBEZY7 23/03/2016 Call 16.000 0.810 0.810 0.000   0 0.785
QBEB18 23/03/2016 Put 16.000 2.330 2.330 0.000   0 2.385
QBEZI7 23/03/2016 Call 16.010 0.740 0.740 0.000   0 0.720
QBEZJ7 23/03/2016 Put 16.010 2.330 2.330 0.000   5 2.385
QBEGQ8 23/03/2016 Call 16.500 0.660 0.660 0.000   0 0.640
QBEGR8 23/03/2016 Put 16.500 2.685 2.685 0.000   0 2.745
QBEBU8 23/03/2016 Call 17.000 0.525 0.525 0.000   300 0.525
QBEBV8 23/03/2016 Put 17.000 3.065 3.065 0.000   1,000 3.115
QBEJ58 23/03/2016 Call 17.500 0.410 0.410 0.000   0 0.435
QBEJ68 23/03/2016 Put 17.500 3.475 3.475 0.000   0 3.495
QBEW18 23/06/2016 Call 8.000 6.705 6.705 0.000   0 6.635
QBEW28 23/06/2016 Put 8.000 0.090 0.090 0.000   30 0.080
QBEV28 23/06/2016 Call 8.500 6.215 6.215 0.000   0 6.150
QBEV38 23/06/2016 Put 8.500 0.130 0.130 0.000   0 0.120
QBESP8 23/06/2016 Call 9.000 5.740 5.740 0.000   0 5.675
QBESQ8 23/06/2016 Put 9.000 0.170 0.170 0.000   0 0.175
QBESN8 23/06/2016 Call 9.500 5.270 5.270 0.000   0 5.210
QBESO8 23/06/2016 Put 9.500 0.215 0.215 0.000   0 0.230
QBEMD8 23/06/2016 Call 10.000 4.810 4.810 0.000   0 4.750
QBEME8 23/06/2016 Put 10.000 0.270 0.270 0.000   100 0.295
QBEM98 23/06/2016 Call 10.500 4.370 4.370 0.000   0 4.310
QBEMA8 23/06/2016 Put 10.500 0.345 0.345 0.000   25 0.375
QBEMB8 23/06/2016 Call 11.000 3.945 3.945 0.000   0 3.885
QBEMC8 23/06/2016 Put 11.000 0.425 0.425 0.000   10 0.460
QBEM78 23/06/2016 Call 11.500 3.545 3.545 0.000   15 3.480
QBEM88 23/06/2016 Put 11.500 0.530 0.530 0.000   0 0.560
QBEWO7 23/06/2016 Call 12.000 3.160 3.160 0.000   0 3.095
QBEWP7 23/06/2016 Put 12.000 0.650 0.650 0.000   15 0.680
QBEUX7 23/06/2016 Call 12.500 2.790 2.790 0.000   0 2.730
QBEUY7 23/06/2016 Put 12.500 0.785 0.785 0.000   15 0.815
QBELE7 23/06/2016 Call 13.000 2.455 2.455 0.000   30 2.400
QBEMD7 23/06/2016 Put 13.000 0.950 0.950 0.000   0 0.985
QBEMI7 23/06/2016 Call 13.500 2.140 2.140 0.000   0 2.095
QBEMJ7 23/06/2016 Put 13.500 1.135 1.135 0.000   0 1.175
QBEME7 23/06/2016 Call 14.000 1.850 1.850 0.000   859 1.815
QBEMF7 23/06/2016 Put 14.000 1.350 1.350 0.000   0 1.385
QBEMK7 23/06/2016 Call 14.500 1.595 1.595 0.000   0 1.565
QBEML7 23/06/2016 Put 14.500 1.595 1.595 0.000   0 1.635
QBEMG7 23/06/2016 Call 15.000 1.360 1.360 0.000   0 1.340
QBEMH7 23/06/2016 Put 15.000 1.860 1.860 0.000   30 1.905
QBEB28 23/06/2016 Call 16.000 0.975 0.975 0.000   0 0.970
QBEB38 23/06/2016 Put 16.000 2.480 2.480 0.000   60 2.530
QBEBW8 23/06/2016 Call 17.000 0.670 0.670 0.000   0 0.685
QBEBX8 23/06/2016 Put 17.000 3.190 3.190 0.000   0 3.245
QBEJ78 23/06/2016 Call 18.000 0.455 0.455 0.000   0 0.475
QBEJQ8 23/06/2016 Put 18.000 3.970 3.970 0.000   0 4.035
QBER77 22/12/2016 Call 8.000 6.715 6.715 0.000   0 6.640
QBER87 22/12/2016 Put 8.000 0.075 0.075 0.000   0 0.075
QBEYU9 22/12/2016 Call 8.500 6.240 6.240 0.000   0 6.170
QBEYV9 22/12/2016 Put 8.500 0.115 0.115 0.000   11 0.115
QBEWP8 22/12/2016 Call 9.000 5.775 5.775 0.000   0 5.710
QBEWQ8 22/12/2016 Put 9.000 0.165 0.165 0.000   0 0.165
QBEWJ8 22/12/2016 Call 9.500 5.325 5.325 0.000   0 5.270
QBEWK8 22/12/2016 Put 9.500 0.240 0.240 0.000   0 0.240
QBEWN8 22/12/2016 Call 10.000 4.890 4.890 0.000   20 4.840
QBEWO8 22/12/2016 Put 10.000 0.325 0.325 0.000   0 0.325
QBEWL8 22/12/2016 Call 10.500 4.475 4.475 0.000   0 4.430
QBEWM8 22/12/2016 Put 10.500 0.425 0.425 0.000   50 0.430
QBEWX8 22/12/2016 Call 11.000 4.075 4.075 0.000   0 4.030
QBEWY8 22/12/2016 Put 11.000 0.555 0.555 0.000   0 0.560
QBEWT8 22/12/2016 Call 11.500 3.700 3.700 0.000   0 3.660
QBEWU8 22/12/2016 Put 11.500 0.705 0.705 0.000   0 0.710
QBEWZ8 22/12/2016 Call 12.000 3.335 3.335 0.000   0 3.300
QBEX18 22/12/2016 Put 12.000 0.870 0.870 0.000   50 0.875
QBEWR8 22/12/2016 Call 12.500 3.005 3.005 0.000   0 2.965
QBEWS8 22/12/2016 Put 12.500 1.060 1.060 0.000   0 1.070
QBEWV8 22/12/2016 Call 13.000 2.685 2.685 0.000   9 2.650
QBEWW8 22/12/2016 Put 13.000 1.265 1.265 0.000   0 1.275
QBEX58 22/12/2016 Call 13.500 2.395 2.395 0.000   0 2.360
QBEX68 22/12/2016 Put 13.500 1.495 1.495 0.000   0 1.505
QBEX98 22/12/2016 Call 14.000 2.125 2.125 0.000   0 2.085
QBEXA8 22/12/2016 Put 14.000 1.730 1.730 0.000   0 1.745
QBEFY9 22/12/2016 Call 14.500 1.885 1.885 0.000   0 1.840
QBEFZ9 22/12/2016 Put 14.500 1.990 1.990 0.000   0 2.005
QBEGR9 22/12/2016 Call 15.000 1.665 1.665 0.000   0 1.605
QBEGS9 22/12/2016 Put 15.000 2.265 2.265 0.000   140 2.285
QBEB48 22/12/2016 Call 16.000 1.300 1.300 0.000   0 1.195
QBEB58 22/12/2016 Put 16.000 2.870 2.870 0.000   30 2.895
QBEBY8 22/12/2016 Call 17.000 1.015 1.015 0.000   0 0.865
QBEBZ8 22/12/2016 Put 17.000 3.550 3.550 0.000   0 3.575
QBEJR8 22/12/2016 Call 18.000 0.800 0.800 0.000   0 0.630
QBEJS8 22/12/2016 Put 18.000 4.300 4.300 0.000   0 4.325
QBER97 29/06/2017 Call 8.000 6.695 6.695 0.000   0 6.625
QBERF7 29/06/2017 Put 8.000 0.115 0.115 0.000   0 0.120
QBEYW9 29/06/2017 Call 8.500 6.215 6.215 0.000   0 6.150
QBEYX9 29/06/2017 Put 8.500 0.170 0.170 0.000   35 0.170
QBEVD9 29/06/2017 Call 9.000 5.755 5.755 0.000   0 5.690
QBEVE9 29/06/2017 Put 9.000 0.235 0.235 0.000   27 0.240
QBEV79 29/06/2017 Call 9.500 5.315 5.315 0.000   0 5.255
QBEV89 29/06/2017 Put 9.500 0.320 0.320 0.000   35 0.325
QBEVB9 29/06/2017 Call 10.000 4.905 4.905 0.000   5 4.850
QBEVC9 29/06/2017 Put 10.000 0.415 0.415 0.000   7 0.425
QBEV39 29/06/2017 Call 10.500 4.525 4.525 0.000   0 4.470
QBEV49 29/06/2017 Put 10.500 0.540 0.540 0.000   20 0.550
QBEVH9 29/06/2017 Call 11.000 4.170 4.170 0.000   0 4.120
QBEVI9 29/06/2017 Put 11.000 0.675 0.675 0.000   0 0.690
QBEV59 29/06/2017 Call 11.500 3.840 3.840 0.000   0 3.790
QBEV69 29/06/2017 Put 11.500 0.835 0.835 0.000   0 0.845
QBEVF9 29/06/2017 Call 12.000 3.530 3.530 0.000   0 3.485
QBEVG9 29/06/2017 Put 12.000 1.015 1.015 0.000   50 1.030
QBEVJ9 29/06/2017 Call 12.500 3.245 3.245 0.000   0 3.200
QBEVK9 29/06/2017 Put 12.500 1.205 1.205 0.000   60 1.225
QBEV99 29/06/2017 Call 13.000 2.980 2.980 0.000   0 2.940
QBEVA9 29/06/2017 Put 13.000 1.430 1.430 0.000   0 1.450
QBEW19 29/06/2017 Call 13.500 2.730 2.730 0.000   0 2.690
QBEW29 29/06/2017 Put 13.500 1.660 1.660 0.000   0 1.685
QBEWB9 29/06/2017 Call 14.000 2.505 2.505 0.000   0 2.470
QBEWC9 29/06/2017 Put 14.000 1.925 1.925 0.000   0 1.950
QBEF37 29/06/2017 Call 14.500 2.295 2.295 0.000   0 2.260
QBEF47 29/06/2017 Put 14.500 2.195 2.195 0.000   0 2.215
QBEY17 29/06/2017 Call 15.000 2.095 2.095 0.000   0 2.065
QBEY27 29/06/2017 Put 15.000 2.490 2.490 0.000   0 2.520
QBEB68 29/06/2017 Call 16.000 1.750 1.750 0.000   0 1.720
QBEB78 29/06/2017 Put 16.000 3.125 3.125 0.000   0 3.155
QBEC18 29/06/2017 Call 17.000 1.460 1.460 0.000   0 1.440
QBEC28 29/06/2017 Put 17.000 3.815 3.815 0.000   0 3.850
QBEJT8 29/06/2017 Call 18.000 1.210 1.210 0.000   0 1.190
QBEJU8 29/06/2017 Put 18.000 4.555 4.555 0.000   0 4.590
QBERY7 21/12/2017 Call 8.500 6.200 6.200 0.000   0 6.130
QBERZ7 21/12/2017 Put 8.500 0.290 0.290 0.000   30 0.295
QBESD7 21/12/2017 Call 9.000 5.720 5.720 0.000   0 5.655
QBESE7 21/12/2017 Put 9.000 0.390 0.390 0.000   0 0.395
QBES77 21/12/2017 Call 9.500 5.265 5.265 0.000   0 5.200
QBES87 21/12/2017 Put 9.500 0.505 0.505 0.000   0 0.510
QBESB7 21/12/2017 Call 10.000 4.840 4.840 0.000   0 4.780
QBESC7 21/12/2017 Put 10.000 0.635 0.635 0.000   65 0.640
QBES17 21/12/2017 Call 10.500 4.450 4.450 0.000   0 4.395
QBES27 21/12/2017 Put 10.500 0.790 0.790 0.000   0 0.800
QBES57 21/12/2017 Call 11.000 4.085 4.085 0.000   0 4.035
QBES67 21/12/2017 Put 11.000 0.955 0.955 0.000   0 0.965
QBESF7 21/12/2017 Call 11.500 3.760 3.760 0.000   0 3.710
QBESG7 21/12/2017 Put 11.500 1.145 1.145 0.000   20 1.160
QBES37 21/12/2017 Call 12.000 3.450 3.450 0.000   0 3.405
QBES47 21/12/2017 Put 12.000 1.350 1.350 0.000   0 1.360
QBES97 21/12/2017 Call 12.500 3.175 3.175 0.000   0 3.130
QBESA7 21/12/2017 Put 12.500 1.580 1.580 0.000   60 1.595
QBESK7 21/12/2017 Call 13.000 2.915 2.915 0.000   0 2.870
QBESL7 21/12/2017 Put 13.000 1.815 1.815 0.000   0 1.835
QBESM7 21/12/2017 Call 13.500 2.675 2.675 0.000   0 2.640
QBESN7 21/12/2017 Put 13.500 2.075 2.075 0.000   0 2.100
QBEVS7 21/12/2017 Call 14.000 2.460 2.460 0.000   0 2.425
QBEVT7 21/12/2017 Put 14.000 2.355 2.355 0.000   0 2.375
QBEX47 21/12/2017 Call 14.500 2.250 2.250 0.000   0 2.220
QBEX57 21/12/2017 Put 14.500 2.635 2.635 0.000   0 2.660
QBEY37 21/12/2017 Call 15.000 2.075 2.075 0.000   0 2.045
QBEY47 21/12/2017 Put 15.000 2.950 2.950 0.000   0 2.970
QBEB88 21/12/2017 Call 16.000 1.740 1.740 0.000   0 1.715
QBEB98 21/12/2017 Put 16.000 3.590 3.590 0.000   0 3.620
QBEC38 21/12/2017 Call 17.000 1.470 1.470 0.000   0 1.445
QBEC48 21/12/2017 Put 17.000 4.285 4.285 0.000   0 4.310
QBEJV8 21/12/2017 Call 18.000 1.240 1.240 0.000   0 1.220
QBEJW8 21/12/2017 Put 18.000 5.025 5.025 0.000   0 5.055

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.