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 11.140 Up 0.140 11.120 11.180 11.110 11.250 11.080 4,681,564 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEXF9 30/10/2014 Call 0.010 11.135 11.135 0.000   143 11.135
QBEXQ9 30/10/2014 Call 8.750 2.395 2.395 0.000   0 2.395
QBEXR9 30/10/2014 Put 8.750 0.000 0.000 0.000   30 0.000
QBEVQ9 30/10/2014 Call 9.000 2.150 2.150 0.000   0 2.150
QBEVR9 30/10/2014 Put 9.000 0.000 0.000 0.000   200 0.000
QBEIY7 30/10/2014 Call 9.010 2.140 2.140 0.000   0 2.140
QBEIZ7 30/10/2014 Put 9.010 0.000 0.000 0.000   0 0.000
QBES39 30/10/2014 Call 9.250 1.900 1.900 0.000   0 1.900
QBES49 30/10/2014 Put 9.250 0.000 0.000 0.000   10 0.000
QBEZ39 30/10/2014 Call 9.260 1.890 1.890 0.000   0 1.890
QBEZ29 30/10/2014 Put 9.260 0.000 0.000 0.000   0 0.000
QBERM9 30/10/2014 Call 9.500 1.650 1.650 0.000   340 1.650
QBERN9 30/10/2014 Put 9.500 0.000 0.000 0.000   330 0.000
QBEZ49 30/10/2014 Call 9.510 1.640 1.640 0.000   0 1.640
QBEZ59 30/10/2014 Put 9.510 0.000 0.000 0.000   0 0.000
QBEQS9 30/10/2014 Call 9.750 1.400 1.400 0.000   0 1.400
QBEQT9 30/10/2014 Put 9.750 0.001 0.001 0.000   2,013 0.001
QBEJ17 30/10/2014 Call 9.760 1.390 1.390 0.000   0 1.390
QBEJ27 30/10/2014 Put 9.760 0.001 0.001 0.000   0 0.001
QBEQ39 30/10/2014 Call 10.000 1.155 1.155 0.000   200 1.155
QBEQ49 30/10/2014 Put 10.000 0.002 0.002 0.000   210 0.002
QBEJ37 30/10/2014 Call 10.010 1.145 1.145 0.000   0 1.145
QBEJ47 30/10/2014 Put 10.010 0.002 0.002 0.000   0 0.002
QBEPY9 30/10/2014 Call 10.250 0.910 0.910 0.000   0 0.910
QBEPZ9 30/10/2014 Put 10.250 0.006 0.006 0.000   520 0.006
QBEJ67 30/10/2014 Call 10.260 0.900 0.900 0.000   0 0.900
QBEJ57 30/10/2014 Put 10.260 0.006 0.006 0.000   0 0.006
QBEPK9 30/10/2014 Call 10.500 0.670 0.670 0.000   375 0.670
QBEPL9 30/10/2014 Put 10.500 0.015 0.015 0.000   566 0.015
QBEZS9 30/10/2014 Call 10.510 0.660 0.660 0.000   0 0.660
QBEZT9 30/10/2014 Put 10.510 0.015 0.015 0.000   50 0.015
QBEP49 30/10/2014 Call 10.750 0.440 0.440 0.000   195 0.440
QBEP59 30/10/2014 Put 10.750 0.040 0.040 0.030 210 1,105 0.040
QBETI9 30/10/2014 Call 10.760 0.430 0.430 0.000   202 0.430
QBETH9 30/10/2014 Put 10.760 0.040 0.040 0.000   235 0.040
QBEQ59 30/10/2014 Call 11.000 0.245 0.245 0.250 130 2,718 0.245
QBEQ69 30/10/2014 Put 11.000 0.095 0.095 0.075 130 1,653 0.095
QBEZV9 30/10/2014 Call 11.010 0.240 0.240 0.000   0 0.240
QBEZU9 30/10/2014 Put 11.010 0.095 0.095 0.000   267 0.095
QBEPU9 30/10/2014 Call 11.250 0.105 0.105 0.115 50 9,480 0.105
QBEPV9 30/10/2014 Put 11.250 0.205 0.205 0.000 25 974 0.205
QBEER7 30/10/2014 Call 11.260 0.100 0.100 0.110 50 133 0.100
QBEEQ7 30/10/2014 Put 11.260 0.210 0.210 0.000   115 0.210
QBEPO9 30/10/2014 Call 11.500 0.035 0.035 0.035 664 10,810 0.035
QBEPP9 30/10/2014 Put 11.500 0.385 0.385 0.000   1,788 0.385
QBEBH7 30/10/2014 Call 11.510 0.030 0.030 0.000   541 0.030
QBEBR7 30/10/2014 Put 11.510 0.395 0.395 0.000   286 0.395
QBEP29 30/10/2014 Call 11.750 0.007 0.007 0.000   10,392 0.007
QBEP39 30/10/2014 Put 11.750 0.615 0.615 0.000   233 0.615
QBEC57 30/10/2014 Call 11.760 0.007 0.007 0.000   710 0.007
QBEC67 30/10/2014 Put 11.760 0.620 0.620 0.000   194 0.620
QBEQ19 30/10/2014 Call 12.000 0.001 0.001 0.000   4,774 0.001
QBEQ29 30/10/2014 Put 12.000 0.860 0.860 0.000   1,247 0.860
QBECK7 30/10/2014 Call 12.010 0.001 0.001 0.000   692 0.001
QBECL7 30/10/2014 Put 12.010 0.865 0.865 0.000   785 0.865
QBEPQ9 30/10/2014 Call 12.250 0.000 0.000 0.000   3,635 0.000
QBEPR9 30/10/2014 Put 12.250 1.110 1.110 0.000   361 1.110
QBECN7 30/10/2014 Call 12.260 0.000 0.000 0.000   671 0.000
QBECM7 30/10/2014 Put 12.260 1.115 1.115 0.000   445 1.115
QBEP89 30/10/2014 Call 12.500 0.000 0.000 0.000   10,126 0.000
QBEP99 30/10/2014 Put 12.500 1.360 1.360 0.000   1,420 1.360
QBEFM7 30/10/2014 Call 12.510 0.000 0.000 0.000   190 0.000
QBEFN7 30/10/2014 Put 12.510 1.365 1.365 0.000   125 1.365
QBEQ79 30/10/2014 Call 12.750 0.000 0.000 0.000   1,172 0.000
QBEQ89 30/10/2014 Put 12.750 1.610 1.610 0.000   0 1.610
QBEFP7 30/10/2014 Call 12.760 0.000 0.000 0.000   0 0.000
QBEFO7 30/10/2014 Put 12.760 1.615 1.615 0.000 52 82 1.615
QBEPW9 30/10/2014 Call 13.000 0.000 0.000 0.000   2,405 0.000
QBEPX9 30/10/2014 Put 13.000 1.860 1.860 0.000   0 1.860
QBECH7 30/10/2014 Call 13.010 0.000 0.000 0.000   330 0.000
QBECG7 30/10/2014 Put 13.010 1.865 1.865 0.000   1,577 1.865
QBEPS9 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
QBEPT9 30/10/2014 Put 13.250 2.110 2.110 0.000   0 2.110
QBEC77 30/10/2014 Call 13.260 0.000 0.000 0.000   0 0.000
QBEC87 30/10/2014 Put 13.260 2.115 2.115 0.000   155 2.115
QBEP69 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
QBEP79 30/10/2014 Put 13.500 2.360 2.360 0.000   0 2.360
QBEG27 30/10/2014 Call 13.510 0.000 0.000 0.000   20 0.000
QBEG17 30/10/2014 Put 13.510 2.370 2.370 0.000   200 2.370
QBEQA9 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
QBEQB9 30/10/2014 Put 13.750 2.610 2.610 0.000   0 2.610
QBEG57 30/10/2014 Call 13.760 0.000 0.000 0.000   0 0.000
QBEG67 30/10/2014 Put 13.760 2.620 2.620 0.000   0 2.620
QBEEU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
QBEEV7 30/10/2014 Put 14.000 2.860 2.860 0.000   0 2.860
QBEZW9 30/10/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEZX9 30/10/2014 Put 14.510 3.365 3.365 0.000   23 3.365
QBEB17 30/10/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBEZY9 30/10/2014 Put 14.760 3.615 3.615 0.000   0 3.615
QBEB27 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEB37 30/10/2014 Put 15.010 3.865 3.865 0.000   40 3.865
QBEB57 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEB47 30/10/2014 Put 15.510 4.365 4.365 0.000   350 4.365
QBEC17 30/10/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEC27 30/10/2014 Put 16.010 4.865 4.865 4.840 21 220 4.865
QBEC47 30/10/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEC37 30/10/2014 Put 16.510 5.365 5.365 0.000   1,728 5.365
QBEGL7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEGM7 30/10/2014 Put 17.010 5.865 5.865 0.000   20 5.865
QBEXM9 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
QBEXN9 30/10/2014 Put 17.510 6.365 6.365 0.000   50 6.365
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 6.865 6.865 0.000   38 6.865
QBEE47 27/11/2014 Call 0.010 11.155 11.155 0.000   0 11.155
QBEXS9 27/11/2014 Call 8.750 2.430 2.430 0.000   0 2.430
QBEXT9 27/11/2014 Put 8.750 0.025 0.025 0.000   208 0.025
QBEVS9 27/11/2014 Call 9.000 2.180 2.180 0.000   0 2.180
QBEVT9 27/11/2014 Put 9.000 0.020 0.020 0.000   80 0.020
QBETF9 27/11/2014 Call 9.250 1.930 1.930 0.000   0 1.930
QBETG9 27/11/2014 Put 9.250 0.025 0.025 0.000   170 0.025
QBESJ9 27/11/2014 Call 9.500 1.690 1.690 0.000   0 1.690
QBESK9 27/11/2014 Put 9.500 0.030 0.030 0.000   285 0.030
QBESR9 27/11/2014 Call 9.750 1.450 1.450 0.000   0 1.450
QBESS9 27/11/2014 Put 9.750 0.040 0.040 0.000   120 0.040
QBET89 27/11/2014 Call 10.000 1.220 1.220 0.000   0 1.220
QBET99 27/11/2014 Put 10.000 0.060 0.060 0.000   870 0.060
QBESV9 27/11/2014 Call 10.250 1.005 1.005 0.000   0 1.005
QBESW9 27/11/2014 Put 10.250 0.085 0.085 0.000   515 0.085
QBESZ9 27/11/2014 Call 10.500 0.800 0.800 0.000   270 0.800
QBET19 27/11/2014 Put 10.500 0.125 0.125 0.115 50 7,276 0.125
QBEST9 27/11/2014 Call 10.750 0.610 0.610 0.000   445 0.610
QBESU9 27/11/2014 Put 10.750 0.180 0.180 0.000   504 0.180
QBETA9 27/11/2014 Call 11.000 0.450 0.450 0.460 262 477 0.450
QBETB9 27/11/2014 Put 11.000 0.265 0.265 0.260 22 1,188 0.265
QBEJB7 27/11/2014 Call 11.010 0.440 0.440 0.000   0 0.440
QBEJC7 27/11/2014 Put 11.010 0.270 0.270 0.000 200 250 0.270
QBESF9 27/11/2014 Call 11.250 0.315 0.315 0.355 150 357 0.315
QBESG9 27/11/2014 Put 11.250 0.380 0.380 0.000   189 0.380
QBEJ77 27/11/2014 Call 11.260 0.310 0.310 0.000   300 0.310
QBEJ87 27/11/2014 Put 11.260 0.380 0.380 0.000 200 500 0.380
QBESP9 27/11/2014 Call 11.500 0.210 0.210 0.220 146 2,667 0.210
QBESQ9 27/11/2014 Put 11.500 0.525 0.525 0.000   1,514 0.525
QBEIP7 27/11/2014 Call 11.510 0.205 0.205 0.000   20 0.205
QBEIO7 27/11/2014 Put 11.510 0.525 0.525 0.000   99 0.525
QBET49 27/11/2014 Call 11.750 0.135 0.135 0.120 40 1,320 0.135
QBET59 27/11/2014 Put 11.750 0.700 0.700 0.000   657 0.700
QBET29 27/11/2014 Call 12.000 0.080 0.080 0.000   12,677 0.080
QBET39 27/11/2014 Put 12.000 0.900 0.900 0.000   530 0.900
QBEIQ7 27/11/2014 Call 12.010 0.080 0.080 0.000   300 0.080
QBEIR7 27/11/2014 Put 12.010 0.900 0.900 0.000   40 0.900
QBESD9 27/11/2014 Call 12.250 0.050 0.050 0.000   3,306 0.050
QBESE9 27/11/2014 Put 12.250 1.125 1.125 0.000   47 1.125
QBESL9 27/11/2014 Call 12.500 0.030 0.030 0.000   2,708 0.030
QBESM9 27/11/2014 Put 12.500 1.365 1.365 0.000   80 1.365
QBEFR7 27/11/2014 Call 12.510 0.030 0.030 0.000   0 0.030
QBEFQ7 27/11/2014 Put 12.510 1.355 1.355 0.000   0 1.355
QBET69 27/11/2014 Call 12.750 0.015 0.015 0.000   775 0.015
QBET79 27/11/2014 Put 12.750 1.610 1.610 0.000   0 1.610
QBEFS7 27/11/2014 Call 12.760 0.015 0.015 0.000   0 0.015
QBEFT7 27/11/2014 Put 12.760 1.600 1.600 0.000 52 52 1.600
QBESX9 27/11/2014 Call 13.000 0.009 0.009 0.000   983 0.009
QBESY9 27/11/2014 Put 13.000 1.860 1.860 0.000   295 1.860
QBEFV7 27/11/2014 Call 13.010 0.009 0.009 0.000   0 0.009
QBEFU7 27/11/2014 Put 13.010 1.850 1.850 0.000   20 1.850
QBETD9 27/11/2014 Call 13.250 0.005 0.005 0.000   230 0.005
QBETE9 27/11/2014 Put 13.250 2.110 2.110 0.000   0 2.110
QBEW39 27/11/2014 Call 13.500 0.003 0.003 0.000   1,000 0.003
QBEW49 27/11/2014 Put 13.500 2.360 2.360 0.000   0 2.360
QBEG77 27/11/2014 Call 13.510 0.003 0.003 0.000   0 0.003
QBEG87 27/11/2014 Put 13.510 2.345 2.345 0.000   50 2.345
QBEXG9 27/11/2014 Call 13.750 0.001 0.001 0.000   0 0.001
QBEXH9 27/11/2014 Put 13.750 2.610 2.610 0.000   0 2.610
QBEGK7 27/11/2014 Call 13.760 0.001 0.001 0.000   0 0.001
QBEG97 27/11/2014 Put 13.760 2.595 2.595 0.000   0 2.595
QBEEW7 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
QBEEX7 27/11/2014 Put 14.000 2.860 2.860 0.000   0 2.860
QBEEI7 27/11/2014 Call 14.010 0.001 0.001 0.000   0 0.001
QBEEJ7 27/11/2014 Put 14.010 2.845 2.845 0.000   473 2.845
QBEEL7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEEK7 27/11/2014 Put 14.510 3.340 3.340 0.000   80 3.340
QBEEM7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEEN7 27/11/2014 Put 15.010 3.835 3.835 0.000   66 3.835
QBEEP7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEEO7 27/11/2014 Put 15.510 4.330 4.330 0.000   216 4.330
QBEFW7 27/11/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEFX7 27/11/2014 Put 16.010 4.830 4.830 0.000   250 4.830
QBEFZ7 27/11/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEFY7 27/11/2014 Put 16.510 5.330 5.330 0.000   15 5.330
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.825 6.825 0.000   0 6.825
QBEX28 18/12/2014 Call 0.010 11.175 11.175 0.000   300 11.175
QBEQI7 18/12/2014 Call 8.000 3.185 3.185 0.000   14 3.185
QBEQH7 18/12/2014 Put 8.000 0.030 0.030 0.000   998 0.030
QBEY98 18/12/2014 Call 8.010 3.175 3.175 0.000   200 3.175
QBEY88 18/12/2014 Put 8.010 0.030 0.030 0.000   522 0.030
QBEJR9 18/12/2014 Call 8.500 2.690 2.690 0.000   0 2.690
QBEJS9 18/12/2014 Put 8.500 0.035 0.035 0.000   350 0.035
QBEYB8 18/12/2014 Call 8.510 2.680 2.680 0.000   0 2.680
QBEYA8 18/12/2014 Put 8.510 0.035 0.035 0.000   203 0.035
QBEXU9 18/12/2014 Call 8.750 2.450 2.450 0.000   0 2.450
QBEXV9 18/12/2014 Put 8.750 0.040 0.040 0.000   80 0.040
QBEYC8 18/12/2014 Call 8.760 2.440 2.440 0.000   0 2.440
QBEYD8 18/12/2014 Put 8.760 0.040 0.040 0.000   71 0.040
QBED49 18/12/2014 Call 9.000 2.210 2.210 0.000   73 2.210
QBED59 18/12/2014 Put 9.000 0.045 0.045 0.000   1,267 0.045
QBEYF8 18/12/2014 Call 9.010 2.200 2.200 0.000   22 2.200
QBEYE8 18/12/2014 Put 9.010 0.045 0.045 0.000   300 0.045
QBEWH8 18/12/2014 Call 9.250 1.970 1.970 0.000   96 1.970
QBEWI8 18/12/2014 Put 9.250 0.055 0.055 0.000   375 0.055
QBED69 18/12/2014 Call 9.500 1.740 1.740 0.000   80 1.740
QBED79 18/12/2014 Put 9.500 0.070 0.070 0.000   3,672 0.070
QBEYG8 18/12/2014 Call 9.510 1.730 1.730 0.000   0 1.730
QBEYH8 18/12/2014 Put 9.510 0.070 0.070 0.000   150 0.070
QBEW58 18/12/2014 Call 9.750 1.515 1.515 0.000   0 1.515
QBEW68 18/12/2014 Put 9.750 0.090 0.090 0.000   40 0.090
QBEYR8 18/12/2014 Call 9.760 1.505 1.505 0.000   0 1.505
QBEYI8 18/12/2014 Put 9.760 0.090 0.090 0.000   100 0.090
QBEBI7 18/12/2014 Call 10.000 1.295 1.295 0.000   815 1.295
QBEBJ7 18/12/2014 Put 10.000 0.120 0.120 0.000   12,756 0.120
QBEYS8 18/12/2014 Call 10.010 1.290 1.290 0.000   220 1.290
QBEYT8 18/12/2014 Put 10.010 0.120 0.120 0.000   698 0.120
QBEWF8 18/12/2014 Call 10.250 1.090 1.090 1.210 28 28 1.090
QBEWG8 18/12/2014 Put 10.250 0.160 0.160 0.000   390 0.160
QBEYV8 18/12/2014 Call 10.260 1.080 1.080 0.000   15 1.080
QBEYU8 18/12/2014 Put 10.260 0.160 0.160 0.000   600 0.160
QBEFK8 18/12/2014 Call 10.500 0.895 0.895 0.000   108 0.895
QBEFL8 18/12/2014 Put 10.500 0.215 0.215 0.000   2,282 0.215
QBEW38 18/12/2014 Call 10.750 0.715 0.715 0.000   210 0.715
QBEW48 18/12/2014 Put 10.750 0.285 0.285 0.000   1,964 0.285
QBEYW8 18/12/2014 Call 10.760 0.710 0.710 0.000   0 0.710
QBEYX8 18/12/2014 Put 10.760 0.290 0.290 0.000   369 0.290
QBEF98 18/12/2014 Call 11.000 0.560 0.560 0.000   1,327 0.560
QBEFF8 18/12/2014 Put 11.000 0.380 0.380 0.000   4,160 0.380
QBEZ18 18/12/2014 Call 11.010 0.550 0.550 0.000   200 0.550
QBEYZ8 18/12/2014 Put 11.010 0.380 0.380 0.000   380 0.380
QBEWD8 18/12/2014 Call 11.250 0.420 0.420 0.000   1,314 0.420
QBEWE8 18/12/2014 Put 11.250 0.495 0.495 0.000   1,465 0.495
QBEZ28 18/12/2014 Call 11.260 0.415 0.415 0.000   0 0.415
QBEZ38 18/12/2014 Put 11.260 0.495 0.495 0.000   564 0.495
QBEFM8 18/12/2014 Call 11.500 0.305 0.305 0.000   5,333 0.305
QBEFN8 18/12/2014 Put 11.500 0.630 0.630 0.000   3,188 0.630
QBEW98 18/12/2014 Call 11.750 0.215 0.215 0.000   1,006 0.215
QBEWA8 18/12/2014 Put 11.750 0.790 0.790 0.000   335 0.790
QBEZ58 18/12/2014 Call 11.760 0.215 0.215 0.000   170 0.215
QBEZ48 18/12/2014 Put 11.760 0.790 0.790 0.000   480 0.790
QBEBL7 18/12/2014 Call 12.000 0.150 0.150 0.000   3,843 0.150
QBEBK7 18/12/2014 Put 12.000 0.975 0.975 0.000   4,579 0.975
QBEZ68 18/12/2014 Call 12.010 0.150 0.150 0.000   649 0.150
QBEZ78 18/12/2014 Put 12.010 0.975 0.975 0.000   1,496 0.975
QBEWB8 18/12/2014 Call 12.250 0.105 0.105 0.000   851 0.105
QBEWC8 18/12/2014 Put 12.250 1.180 1.180 0.000   77 1.180
QBEFO8 18/12/2014 Call 12.500 0.070 0.070 0.000   4,724 0.070
QBEFP8 18/12/2014 Put 12.500 1.400 1.400 0.000   310 1.400
QBEZ98 18/12/2014 Call 12.510 0.070 0.070 0.000   739 0.070
QBEZ88 18/12/2014 Put 12.510 1.395 1.395 0.000   437 1.395
QBEW78 18/12/2014 Call 12.750 0.050 0.050 0.000   2,795 0.050
QBEW88 18/12/2014 Put 12.750 1.635 1.635 0.000   174 1.635
QBEFQ8 18/12/2014 Call 13.000 0.040 0.040 0.000   1,639 0.040
QBEFR8 18/12/2014 Put 13.000 1.875 1.875 0.000   282 1.875
QBEZA8 18/12/2014 Call 13.010 0.040 0.040 0.000   230 0.040
QBEZB8 18/12/2014 Put 13.010 1.860 1.860 0.000   1,216 1.860
QBEX38 18/12/2014 Call 13.250 0.030 0.030 0.000   80 0.030
QBEX48 18/12/2014 Put 13.250 2.120 2.120 0.000   9 2.120
QBEFG8 18/12/2014 Call 13.500 0.025 0.025 0.000   500 0.025
QBEFH8 18/12/2014 Put 13.500 2.365 2.365 0.000   40 2.365
QBEFK9 18/12/2014 Call 13.510 0.025 0.025 0.000   20 0.025
QBEFL9 18/12/2014 Put 13.510 2.345 2.345 0.000   897 2.345
QBEXB8 18/12/2014 Call 13.750 0.025 0.025 0.000   60 0.025
QBEXC8 18/12/2014 Put 13.750 2.615 2.615 0.000   0 2.615
QBEFN9 18/12/2014 Call 13.760 0.025 0.025 0.000   280 0.025
QBEFM9 18/12/2014 Put 13.760 2.595 2.595 0.000   30 2.595
QBEBM7 18/12/2014 Call 14.000 0.025 0.025 0.000   976 0.025
QBEBO7 18/12/2014 Put 14.000 2.865 2.865 0.000   0 2.865
QBEZD8 18/12/2014 Call 14.010 0.025 0.025 0.000   280 0.025
QBEZC8 18/12/2014 Put 14.010 2.845 2.845 0.000   627 2.845
QBEGP9 18/12/2014 Call 14.250 0.020 0.020 0.000   15 0.020
QBEGQ9 18/12/2014 Put 14.250 3.115 3.115 0.000   0 3.115
QBEFI8 18/12/2014 Call 14.500 0.020 0.020 0.000   250 0.020
QBEFJ8 18/12/2014 Put 14.500 3.365 3.365 0.000   0 3.365
QBEFO9 18/12/2014 Call 14.510 0.020 0.020 0.000   100 0.020
QBEFP9 18/12/2014 Put 14.510 3.340 3.340 0.000   1,035 3.340
QBEJ29 18/12/2014 Call 14.750 0.020 0.020 0.000   569 0.020
QBEJ39 18/12/2014 Put 14.750 3.615 3.615 0.000   0 3.615
QBESC9 18/12/2014 Call 14.760 0.020 0.020 0.000   0 0.020
QBESB9 18/12/2014 Put 14.760 3.590 3.590 0.000   440 3.590
QBEG58 18/12/2014 Call 15.000 0.020 0.020 0.000   759 0.020
QBEG68 18/12/2014 Put 15.000 3.865 3.865 0.000   0 3.865
QBEZE8 18/12/2014 Call 15.010 0.020 0.020 0.000   30 0.020
QBEZP8 18/12/2014 Put 15.010 3.835 3.835 0.000   783 3.835
QBEB38 18/12/2014 Call 15.500 0.015 0.015 0.000   101 0.015
QBEB48 18/12/2014 Put 15.500 4.365 4.365 0.000   0 4.365
QBEUB9 18/12/2014 Call 15.510 0.015 0.015 0.000   0 0.015
QBEUA9 18/12/2014 Put 15.510 4.335 4.335 0.000   261 4.335
QBEBQ7 18/12/2014 Call 16.000 0.015 0.015 0.000   1,528 0.015
QBEBP7 18/12/2014 Put 16.000 4.860 4.860 0.000   0 4.860
QBEZR8 18/12/2014 Call 16.010 0.015 0.015 0.000   0 0.015
QBEZQ8 18/12/2014 Put 16.010 4.830 4.830 0.000 20 683 4.830
QBEKS8 18/12/2014 Call 17.000 0.008 0.008 0.000   393 0.008
QBEKT8 18/12/2014 Put 17.000 5.860 5.860 0.000   0 5.860
QBEUF9 18/12/2014 Call 17.010 0.008 0.008 0.000   0 0.008
QBEUE9 18/12/2014 Put 17.010 5.820 5.820 0.000   263 5.820
QBEYJ8 18/12/2014 Call 18.000 0.004 0.004 0.008 30 1,290 0.004
QBEYK8 18/12/2014 Put 18.000 6.860 6.860 0.000   0 6.860
QBEUC9 18/12/2014 Call 18.010 0.004 0.004 0.000   0 0.004
QBEUD9 18/12/2014 Put 18.010 6.815 6.815 0.000   85 6.815
QBEF49 18/12/2014 Call 18.510 0.003 0.003 0.000   0 0.003
QBEF39 18/12/2014 Put 18.510 7.315 7.315 0.000   243 7.315
QBEF59 18/12/2014 Call 19.010 0.002 0.002 0.000   0 0.002
QBEF69 18/12/2014 Put 19.010 7.810 7.810 0.000   284 7.810
QBEF89 18/12/2014 Call 19.510 0.001 0.001 0.000   0 0.001
QBEF79 18/12/2014 Put 19.510 8.310 8.310 0.000   225 8.310
QBEYM8 18/12/2014 Call 20.000 0.001 0.001 0.000   1,300 0.001
QBEYL8 18/12/2014 Put 20.000 8.860 8.860 0.000   0 8.860
QBETL9 18/12/2014 Call 20.510 0.001 0.001 0.000   0 0.001
QBETM9 18/12/2014 Put 20.510 9.300 9.300 0.000   0 9.300
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.860 10.860 0.000   0 10.860
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.795 10.795 0.000   1,472 10.795
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.860 12.860 0.000   0 12.860
QBEGN7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEGO7 18/12/2014 Put 24.010 12.780 12.780 0.000   40 12.780
QBEXW9 29/01/2015 Call 8.750 2.510 2.510 0.000   0 2.510
QBEXY9 29/01/2015 Put 8.750 0.055 0.055 0.000   335 0.055
QBEY89 29/01/2015 Call 9.000 2.275 2.275 0.000   0 2.275
QBEY99 29/01/2015 Put 9.000 0.070 0.070 0.000   160 0.070
QBEYI9 29/01/2015 Call 9.250 2.045 2.045 0.000   0 2.045
QBEYJ9 29/01/2015 Put 9.250 0.090 0.090 0.000   30 0.090
QBEYK9 29/01/2015 Call 9.500 1.820 1.820 0.000   0 1.820
QBEYL9 29/01/2015 Put 9.500 0.115 0.115 0.000   200 0.115
QBEYM9 29/01/2015 Call 9.750 1.600 1.600 0.000   0 1.600
QBEYN9 29/01/2015 Put 9.750 0.145 0.145 0.000   264 0.145
QBEWT9 29/01/2015 Call 10.000 1.395 1.395 0.000   0 1.395
QBEWU9 29/01/2015 Put 10.000 0.185 0.185 0.000 25 185 0.185
QBEX49 29/01/2015 Call 10.250 1.200 1.200 0.000   0 1.200
QBEX59 29/01/2015 Put 10.250 0.240 0.240 0.000   0 0.240
QBEXA9 29/01/2015 Call 10.500 1.020 1.020 0.000   100 1.020
QBEXB9 29/01/2015 Put 10.500 0.300 0.300 0.000   164 0.300
QBEZ69 29/01/2015 Call 10.510 1.010 1.010 0.000   0 1.010
QBEZ79 29/01/2015 Put 10.510 0.305 0.305 0.000   60 0.305
QBEWN9 29/01/2015 Call 10.750 0.850 0.850 0.000   100 0.850
QBEWO9 29/01/2015 Put 10.750 0.380 0.380 0.000   44 0.380
QBEZ99 29/01/2015 Call 10.760 0.845 0.845 0.000   0 0.845
QBEZ89 29/01/2015 Put 10.760 0.380 0.380 0.000   0 0.380
QBEWR9 29/01/2015 Call 11.000 0.700 0.700 0.000   285 0.700
QBEWS9 29/01/2015 Put 11.000 0.480 0.480 0.000   500 0.480
QBEZA9 29/01/2015 Call 11.010 0.690 0.690 0.000   0 0.690
QBEZB9 29/01/2015 Put 11.010 0.475 0.475 0.000   454 0.475
QBEX29 29/01/2015 Call 11.250 0.565 0.565 0.000   627 0.565
QBEX39 29/01/2015 Put 11.250 0.595 0.595 0.000   10 0.595
QBEZD9 29/01/2015 Call 11.260 0.555 0.555 0.000   200 0.555
QBEZC9 29/01/2015 Put 11.260 0.590 0.590 0.000   0 0.590
QBEXC9 29/01/2015 Call 11.500 0.445 0.445 0.000   290 0.445
QBEXD9 29/01/2015 Put 11.500 0.730 0.730 0.000   15 0.730
QBEZE9 29/01/2015 Call 11.510 0.440 0.440 0.000   0 0.440
QBEZF9 29/01/2015 Put 11.510 0.725 0.725 0.000   50 0.725
QBEWP9 29/01/2015 Call 11.750 0.345 0.345 0.000   0 0.345
QBEWQ9 29/01/2015 Put 11.750 0.880 0.880 0.000   0 0.880
QBEWX9 29/01/2015 Call 12.000 0.265 0.265 0.000   83 0.265
QBEWY9 29/01/2015 Put 12.000 1.055 1.055 0.000   0 1.055
QBEX69 29/01/2015 Call 12.250 0.200 0.200 0.200 45 45 0.200
QBEX79 29/01/2015 Put 12.250 1.245 1.245 0.000   0 1.245
QBEWL9 29/01/2015 Call 12.500 0.145 0.145 0.000   0 0.145
QBEWM9 29/01/2015 Put 12.500 1.445 1.445 0.000   0 1.445
QBEWV9 29/01/2015 Call 12.750 0.110 0.110 0.000   1,250 0.110
QBEWW9 29/01/2015 Put 12.750 1.660 1.660 0.000   0 1.660
QBEWZ9 29/01/2015 Call 13.000 0.080 0.080 0.000   200 0.080
QBEX19 29/01/2015 Put 13.000 1.885 1.885 0.000   70 1.885
QBEX89 29/01/2015 Call 13.250 0.055 0.055 0.000   60 0.055
QBEX99 29/01/2015 Put 13.250 2.125 2.125 0.000   0 2.125
QBEWJ9 29/01/2015 Call 13.500 0.040 0.040 0.000   20 0.040
QBEWK9 29/01/2015 Put 13.500 2.365 2.365 0.000   75 2.365
QBEXI9 29/01/2015 Call 13.750 0.030 0.030 0.000   0 0.030
QBEXJ9 29/01/2015 Put 13.750 2.615 2.615 0.000   0 2.615
QBEEY7 29/01/2015 Call 14.000 0.025 0.025 0.000   0 0.025
QBEEZ7 29/01/2015 Put 14.000 2.865 2.865 0.000   0 2.865
QBEGS7 29/01/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGR7 29/01/2015 Put 16.510 5.250 5.250 0.000   17 5.250
QBEIW7 26/02/2015 Call 9.000 2.320 2.320 0.000   0 2.320
QBEIX7 26/02/2015 Put 9.000 0.105 0.105 0.000   0 0.105
QBEIS7 26/02/2015 Call 9.250 2.110 2.110 0.000   0 2.110
QBEIT7 26/02/2015 Put 9.250 0.135 0.135 0.000   0 0.135
QBEE27 26/02/2015 Call 9.500 1.890 1.890 0.000   0 1.890
QBEE37 26/02/2015 Put 9.500 0.170 0.170 0.000   0 0.170
QBECW7 26/02/2015 Call 9.750 1.680 1.680 0.000   0 1.680
QBECX7 26/02/2015 Put 9.750 0.210 0.210 0.000   0 0.210
QBED97 26/02/2015 Call 10.000 1.485 1.485 0.000   0 1.485
QBEDK7 26/02/2015 Put 10.000 0.260 0.260 0.000   200 0.260
QBEDR7 26/02/2015 Call 10.250 1.300 1.300 0.000   0 1.300
QBEDS7 26/02/2015 Put 10.250 0.325 0.325 0.000   24 0.325
QBEDZ7 26/02/2015 Call 10.500 1.125 1.125 0.000   0 1.125
QBEE17 26/02/2015 Put 10.500 0.395 0.395 0.000   0 0.395
QBECU7 26/02/2015 Call 10.750 0.960 0.960 0.000   0 0.960
QBECV7 26/02/2015 Put 10.750 0.480 0.480 0.000   25 0.480
QBEGU7 26/02/2015 Call 10.760 0.955 0.955 0.000   0 0.955
QBEGT7 26/02/2015 Put 10.760 0.480 0.480 0.000   958 0.480
QBED77 26/02/2015 Call 11.000 0.815 0.815 0.000   10 0.815
QBED87 26/02/2015 Put 11.000 0.585 0.585 0.000   50 0.585
QBEGV7 26/02/2015 Call 11.010 0.810 0.810 0.000   0 0.810
QBEGW7 26/02/2015 Put 11.010 0.580 0.580 0.000   0 0.580
QBEDX7 26/02/2015 Call 11.250 0.685 0.685 0.000   266 0.685
QBEDY7 26/02/2015 Put 11.250 0.700 0.700 0.000   100 0.700
QBEGY7 26/02/2015 Call 11.260 0.680 0.680 0.000   0 0.680
QBEGX7 26/02/2015 Put 11.260 0.695 0.695 0.000   0 0.695
QBECY7 26/02/2015 Call 11.500 0.565 0.565 0.000   66 0.565
QBECZ7 26/02/2015 Put 11.500 0.825 0.825 0.000   240 0.825
QBED57 26/02/2015 Call 11.750 0.460 0.460 0.000   125 0.460
QBED67 26/02/2015 Put 11.750 0.975 0.975 0.000   0 0.975
QBEDL7 26/02/2015 Call 12.000 0.370 0.370 0.000   25 0.370
QBEDM7 26/02/2015 Put 12.000 1.140 1.140 0.000   0 1.140
QBEDV7 26/02/2015 Call 12.250 0.295 0.295 0.000   100 0.295
QBEDW7 26/02/2015 Put 12.250 1.315 1.315 0.000   5 1.315
QBED17 26/02/2015 Call 12.500 0.230 0.230 0.000   706 0.230
QBED27 26/02/2015 Put 12.500 1.505 1.505 0.000   0 1.505
QBED37 26/02/2015 Call 12.750 0.180 0.180 0.000   75 0.180
QBED47 26/02/2015 Put 12.750 1.710 1.710 0.000   0 1.710
QBEDT7 26/02/2015 Call 13.000 0.140 0.140 0.000   0 0.140
QBEDU7 26/02/2015 Put 13.000 1.925 1.925 0.000   0 1.925
QBEE97 26/02/2015 Call 13.250 0.105 0.105 0.000   0 0.105
QBEEF7 26/02/2015 Put 13.250 2.150 2.150 0.000   0 2.150
QBEEG7 26/02/2015 Call 13.500 0.080 0.080 0.000   390 0.080
QBEEH7 26/02/2015 Put 13.500 2.385 2.385 0.000   0 2.385
QBEES7 26/02/2015 Call 13.750 0.060 0.060 0.000   0 0.060
QBEET7 26/02/2015 Put 13.750 2.625 2.625 0.000   0 2.625
QBEF17 26/02/2015 Call 14.000 0.045 0.045 0.000   0 0.045
QBEF27 26/02/2015 Put 14.000 2.870 2.870 0.000   0 2.870
QBEM19 26/03/2015 Call 0.010 11.045 11.045 0.000   21,660 11.045
QBEVU8 26/03/2015 Call 8.000 3.260 3.260 0.000   0 3.260
QBEVV8 26/03/2015 Put 8.000 0.070 0.070 0.000   850 0.070
QBEUX8 26/03/2015 Call 8.500 2.800 2.800 0.000   0 2.800
QBEUY8 26/03/2015 Put 8.500 0.105 0.105 0.000   361 0.105
QBEYO9 26/03/2015 Call 8.750 2.575 2.575 0.000   0 2.575
QBEYR9 26/03/2015 Put 8.750 0.135 0.135 0.000   15 0.135
QBESH8 26/03/2015 Call 9.000 2.350 2.350 0.000   0 2.350
QBESI8 26/03/2015 Put 9.000 0.165 0.165 0.000   299 0.165
QBES59 26/03/2015 Call 9.250 2.130 2.130 0.000   0 2.130
QBES69 26/03/2015 Put 9.250 0.200 0.200 0.000   153 0.200
QBESF8 26/03/2015 Call 9.500 1.920 1.920 0.000   100 1.920
QBESG8 26/03/2015 Put 9.500 0.245 0.245 0.000   130 0.245
QBEQU9 26/03/2015 Call 9.750 1.715 1.715 0.000   100 1.715
QBEQV9 26/03/2015 Put 9.750 0.295 0.295 0.000   388 0.295
QBELN8 26/03/2015 Call 10.000 1.520 1.520 0.000   100 1.520
QBELO8 26/03/2015 Put 10.000 0.360 0.360 0.000   235 0.360
QBEMM9 26/03/2015 Call 10.250 1.335 1.335 0.000   0 1.335
QBEMN9 26/03/2015 Put 10.250 0.435 0.435 0.000   125 0.435
QBELP8 26/03/2015 Call 10.500 1.160 1.160 0.000   46 1.160
QBELQ8 26/03/2015 Put 10.500 0.520 0.520 0.000   348 0.520
QBEMG9 26/03/2015 Call 10.750 1.005 1.005 0.000   0 1.005
QBEMH9 26/03/2015 Put 10.750 0.620 0.620 0.000   275 0.620
QBEYP9 26/03/2015 Call 11.000 0.855 0.855 0.000   5 0.855
QBEYQ9 26/03/2015 Put 11.000 0.730 0.730 0.000   1,256 0.730
QBEKW9 26/03/2015 Call 11.250 0.725 0.725 0.000   867 0.725
QBEKX9 26/03/2015 Put 11.250 0.855 0.855 0.000   274 0.855
QBEYG9 26/03/2015 Call 11.500 0.605 0.605 0.000   183 0.605
QBEYH9 26/03/2015 Put 11.500 0.995 0.995 0.000   1,441 0.995
QBELF9 26/03/2015 Call 11.750 0.500 0.500 0.000   59 0.500
QBELG9 26/03/2015 Put 11.750 1.150 1.150 0.000   175 1.150
QBEXZ9 26/03/2015 Call 12.000 0.410 0.410 0.000   155 0.410
QBEY19 26/03/2015 Put 12.000 1.315 1.315 0.000   389 1.315
QBEM69 26/03/2015 Call 12.010 0.370 0.370 0.000   20 0.370
QBEM79 26/03/2015 Put 12.010 1.315 1.315 0.000   150 1.315
QBEKU9 26/03/2015 Call 12.250 0.335 0.335 0.000   50 0.335
QBEKV9 26/03/2015 Put 12.250 1.495 1.495 0.000   123 1.495
QBEYE9 26/03/2015 Call 12.500 0.270 0.270 0.000   391 0.270
QBEYF9 26/03/2015 Put 12.500 1.685 1.685 0.000   401 1.685
QBEFK7 26/03/2015 Call 12.510 0.245 0.245 0.000   0 0.245
QBEFL7 26/03/2015 Put 12.510 1.685 1.685 0.000   100 1.685
QBELB9 26/03/2015 Call 12.750 0.215 0.215 0.000   308 0.215
QBELC9 26/03/2015 Put 12.750 1.885 1.885 0.000   70 1.885
QBEB67 26/03/2015 Call 12.760 0.195 0.195 0.000   0 0.195
QBEB77 26/03/2015 Put 12.760 1.880 1.880 0.000   371 1.880
QBEY49 26/03/2015 Call 13.000 0.170 0.170 0.000   3,180 0.170
QBEY59 26/03/2015 Put 13.000 2.090 2.090 0.000   108 2.090
QBEM49 26/03/2015 Call 13.010 0.155 0.155 0.000   40 0.155
QBEM59 26/03/2015 Put 13.010 2.090 2.090 0.000   130 2.090
QBEKY9 26/03/2015 Call 13.250 0.135 0.135 0.000   0 0.135
QBEKZ9 26/03/2015 Put 13.250 2.305 2.305 0.000   0 2.305
QBECO7 26/03/2015 Call 13.260 0.120 0.120 0.000   0 0.120
QBECP7 26/03/2015 Put 13.260 2.300 2.300 0.000   0 2.300
QBEYC9 26/03/2015 Call 13.500 0.105 0.105 0.000   0 0.105
QBEYD9 26/03/2015 Put 13.500 2.525 2.525 0.000   20 2.525
QBECR7 26/03/2015 Call 13.510 0.095 0.095 0.000   0 0.095
QBECQ7 26/03/2015 Put 13.510 2.520 2.520 0.000   335 2.520
QBEL19 26/03/2015 Call 13.750 0.085 0.085 0.000   15 0.085
QBEL29 26/03/2015 Put 13.750 2.750 2.750 0.000   200 2.750
QBECS7 26/03/2015 Call 13.760 0.075 0.075 0.000   0 0.075
QBECT7 26/03/2015 Put 13.760 2.750 2.750 0.000   0 2.750
QBEY69 26/03/2015 Call 14.000 0.065 0.065 0.000   45 0.065
QBEY79 26/03/2015 Put 14.000 2.985 2.985 0.000   40 2.985
QBEM99 26/03/2015 Call 14.010 0.060 0.060 0.000   0 0.060
QBEM89 26/03/2015 Put 14.010 2.980 2.980 0.000   275 2.980
QBELD9 26/03/2015 Call 14.250 0.055 0.055 0.000   0 0.055
QBELE9 26/03/2015 Put 14.250 3.220 3.220 0.000   40 3.220
QBEY29 26/03/2015 Call 14.500 0.045 0.045 0.000   50 0.045
QBEY39 26/03/2015 Put 14.500 3.465 3.465 0.000   152 3.465
QBEF57 26/03/2015 Call 14.510 0.040 0.040 0.000   0 0.040
QBEF67 26/03/2015 Put 14.510 3.460 3.460 0.000   60 3.460
QBEVU9 26/03/2015 Call 15.000 0.030 0.030 0.000   0 0.030
QBEVV9 26/03/2015 Put 15.000 3.950 3.950 0.000   20 3.950
QBEBS7 26/03/2015 Call 15.010 0.030 0.030 0.000   0 0.030
QBEBT7 26/03/2015 Put 15.010 3.945 3.945 0.000   398 3.945
QBEVX9 26/03/2015 Call 15.500 0.020 0.020 0.000   0 0.020
QBEVW9 26/03/2015 Put 15.500 4.440 4.440 0.000   0 4.440
QBEG37 26/03/2015 Call 15.510 0.020 0.020 0.000   0 0.020
QBEG47 26/03/2015 Put 15.510 4.435 4.435 0.000   220 4.435
QBEYA9 26/03/2015 Call 16.000 0.015 0.015 0.000   165 0.015
QBEYB9 26/03/2015 Put 16.000 4.930 4.930 0.000   100 4.930
QBEMD9 26/03/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEMC9 26/03/2015 Put 16.010 4.925 4.925 0.000   157 4.925
QBEGP7 26/03/2015 Call 16.510 0.010 0.010 0.000   0 0.010
QBEGQ7 26/03/2015 Put 16.510 5.415 5.415 0.000   14 5.415
QBEC97 26/03/2015 Call 17.000 0.007 0.007 0.000   0 0.007
QBECF7 26/03/2015 Put 17.000 5.915 5.915 0.000   0 5.915
QBEBV7 26/03/2015 Call 17.010 0.007 0.007 0.000   0 0.007
QBEBU7 26/03/2015 Put 17.010 5.905 5.905 0.000   20 5.905
QBEDN7 26/03/2015 Call 18.000 0.003 0.003 0.000   0 0.003
QBEDO7 26/03/2015 Put 18.000 6.900 6.900 0.000   0 6.900
QBEFJ7 26/03/2015 Call 18.010 0.003 0.003 0.000   0 0.003
QBEFI7 26/03/2015 Put 18.010 6.890 6.890 0.000   138 6.890
QBEFF7 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
QBEF97 26/03/2015 Put 19.010 7.870 7.870 0.000   215 7.870
QBEFG7 26/03/2015 Call 19.510 0.001 0.001 0.000   0 0.001
QBEFH7 26/03/2015 Put 19.510 8.365 8.365 0.000   20 8.365
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 9.350 9.350 0.000   102 9.350
QBEVL9 25/06/2015 Call 0.010 11.120 11.120 0.000   100 11.120
QBEL99 25/06/2015 Call 8.000 3.320 3.320 0.000   0 3.320
QBELA9 25/06/2015 Put 8.000 0.140 0.140 0.000   100 0.140
QBEJT9 25/06/2015 Call 8.500 2.870 2.870 0.000   0 2.870
QBEJU9 25/06/2015 Put 8.500 0.195 0.195 0.000   100 0.195
QBEYS9 25/06/2015 Call 8.750 2.655 2.655 0.000   0 2.655
QBEYT9 25/06/2015 Put 8.750 0.235 0.235 0.000   120 0.235
QBED89 25/06/2015 Call 9.000 2.440 2.440 0.000   0 2.440
QBED99 25/06/2015 Put 9.000 0.275 0.275 0.000   295 0.275
QBEUW9 25/06/2015 Call 9.250 2.235 2.235 0.000   0 2.235
QBEUX9 25/06/2015 Put 9.250 0.325 0.325 0.000   125 0.325
QBEDK9 25/06/2015 Call 9.500 2.035 2.035 0.000   0 2.035
QBEDL9 25/06/2015 Put 9.500 0.380 0.380 0.000   175 0.380
QBEUM9 25/06/2015 Call 9.750 1.850 1.850 0.000   0 1.850
QBEUN9 25/06/2015 Put 9.750 0.445 0.445 0.000   30 0.445
QBEZN8 25/06/2015 Call 10.000 1.670 1.670 0.000   0 1.670
QBEZO8 25/06/2015 Put 10.000 0.515 0.515 0.000   255 0.515
QBEUU9 25/06/2015 Call 10.250 1.500 1.500 0.000   100 1.500
QBEUV9 25/06/2015 Put 10.250 0.600 0.600 0.000   0 0.600
QBERY8 25/06/2015 Call 10.500 1.340 1.340 0.000   0 1.340
QBERZ8 25/06/2015 Put 10.500 0.690 0.690 0.000   315 0.690
QBEUQ9 25/06/2015 Call 10.750 1.195 1.195 0.000   0 1.195
QBEUR9 25/06/2015 Put 10.750 0.790 0.790 0.000   142 0.790
QBEJA8 25/06/2015 Call 11.000 1.055 1.055 0.000   40 1.055
QBEJB8 25/06/2015 Put 11.000 0.900 0.900 0.000   185 0.900
QBEV19 25/06/2015 Call 11.250 0.930 0.930 0.000   0 0.930
QBEV29 25/06/2015 Put 11.250 1.025 1.025 0.000   40 1.025
QBEJE8 25/06/2015 Call 11.500 0.810 0.810 0.000   324 0.810
QBEJF8 25/06/2015 Put 11.500 1.160 1.160 0.000   436 1.160
QBEUS9 25/06/2015 Call 11.750 0.705 0.705 0.000   165 0.705
QBEUT9 25/06/2015 Put 11.750 1.305 1.305 0.000   20 1.305
QBEJC8 25/06/2015 Call 12.000 0.610 0.610 0.000   830 0.610
QBEJD8 25/06/2015 Put 12.000 1.465 1.465 0.000   1,125 1.465
QBEUY9 25/06/2015 Call 12.250 0.525 0.525 0.000   70 0.525
QBEUZ9 25/06/2015 Put 12.250 1.630 1.630 0.000   10 1.630
QBEJI8 25/06/2015 Call 12.500 0.450 0.450 0.000   0 0.450
QBEJJ8 25/06/2015 Put 12.500 1.810 1.810 0.000   140 1.810
QBEUO9 25/06/2015 Call 12.750 0.385 0.385 0.000   0 0.385
QBEUP9 25/06/2015 Put 12.750 1.995 1.995 0.000   40 1.995
QBEJK8 25/06/2015 Call 13.000 0.325 0.325 0.000   100 0.325
QBEJL8 25/06/2015 Put 13.000 2.190 2.190 0.000   245 2.190
QBEVY9 25/06/2015 Call 13.250 0.275 0.275 0.000   0 0.275
QBEVZ9 25/06/2015 Put 13.250 2.390 2.390 0.000   38 2.390
QBEJG8 25/06/2015 Call 13.500 0.230 0.230 0.000   95 0.230
QBEJH8 25/06/2015 Put 13.500 2.600 2.600 0.000   7 2.600
QBEXK9 25/06/2015 Call 13.750 0.195 0.195 0.000   50 0.195
QBEXL9 25/06/2015 Put 13.750 2.815 2.815 0.000   10 2.815
QBEJM8 25/06/2015 Call 14.000 0.160 0.160 0.160 1,000 2,170 0.160
QBEJN8 25/06/2015 Put 14.000 3.035 3.035 0.000   40 3.035
QBEE57 25/06/2015 Call 14.010 0.160 0.160 0.000   15 0.160
QBEE67 25/06/2015 Put 14.010 2.970 2.970 0.000   420 2.970
QBEJO8 25/06/2015 Call 14.500 0.110 0.110 0.000   0 0.110
QBEJP8 25/06/2015 Put 14.500 3.490 3.490 0.000   0 3.490
QBEE87 25/06/2015 Call 14.510 0.115 0.115 0.000   0 0.115
QBEE77 25/06/2015 Put 14.510 3.410 3.410 0.000   10 3.410
QBEJ88 25/06/2015 Call 15.000 0.080 0.080 0.000   165 0.080
QBEJ98 25/06/2015 Put 15.000 3.955 3.955 0.000   540 3.955
QBEZH9 25/06/2015 Call 15.010 0.080 0.080 0.000   0 0.080
QBEZG9 25/06/2015 Put 15.010 3.870 3.870 0.000   60 3.870
QBEK68 25/06/2015 Call 16.000 0.040 0.040 0.000   0 0.040
QBEK78 25/06/2015 Put 16.000 4.920 4.920 0.000   60 4.920
QBEBW7 25/06/2015 Call 16.010 0.040 0.040 0.000   0 0.040
QBEBX7 25/06/2015 Put 16.010 4.815 4.815 0.000   15 4.815
QBEBZ7 25/06/2015 Call 17.010 0.020 0.020 0.000   0 0.020
QBEBY7 25/06/2015 Put 17.010 5.780 5.780 0.000   75 5.780
QBEN48 25/06/2015 Call 18.000 0.009 0.009 0.000   310 0.009
QBEN58 25/06/2015 Put 18.000 6.885 6.885 0.000   0 6.885
QBEIL7 24/09/2015 Call 0.010 10.975 10.975 0.000   0 10.975
QBEVW8 24/09/2015 Call 8.000 3.370 3.370 0.000   40 3.370
QBEVX8 24/09/2015 Put 8.000 0.230 0.230 0.000   200 0.230
QBEUZ8 24/09/2015 Call 8.500 2.945 2.945 0.000   0 2.945
QBEV18 24/09/2015 Put 8.500 0.310 0.310 0.000   100 0.310
QBESJ8 24/09/2015 Call 9.000 2.535 2.535 0.000   0 2.535
QBESK8 24/09/2015 Put 9.000 0.410 0.410 0.000   0 0.410
QBEIU7 24/09/2015 Call 9.250 2.340 2.340 0.000   0 2.340
QBEIV7 24/09/2015 Put 9.250 0.475 0.475 0.000   0 0.475
QBESL8 24/09/2015 Call 9.500 2.150 2.150 0.000   0 2.150
QBESM8 24/09/2015 Put 9.500 0.540 0.540 0.000   22 0.540
QBEIM7 24/09/2015 Call 9.750 1.975 1.975 0.000   0 1.975
QBEIN7 24/09/2015 Put 9.750 0.620 0.620 0.000   0 0.620
QBELT8 24/09/2015 Call 10.000 1.805 1.805 0.000   0 1.805
QBELU8 24/09/2015 Put 10.000 0.705 0.705 0.000   10 0.705
QBEIJ7 24/09/2015 Call 10.250 1.645 1.645 0.000   0 1.645
QBEIK7 24/09/2015 Put 10.250 0.795 0.795 0.000   0 0.795
QBEM58 24/09/2015 Call 10.500 1.495 1.495 0.000   0 1.495
QBEM68 24/09/2015 Put 10.500 0.900 0.900 0.000   0 0.900
QBEIH7 24/09/2015 Call 10.750 1.350 1.350 0.000   100 1.350
QBEII7 24/09/2015 Put 10.750 1.005 1.005 0.000   0 1.005
QBELR8 24/09/2015 Call 11.000 1.220 1.220 0.000   0 1.220
QBELS8 24/09/2015 Put 11.000 1.125 1.125 0.000   0 1.125
QBEGZ7 24/09/2015 Call 11.250 1.095 1.095 0.000   100 1.095
QBEI17 24/09/2015 Put 11.250 1.250 1.250 0.000   0 1.250
QBEM18 24/09/2015 Call 11.500 0.980 0.980 0.000   27 0.980
QBEM28 24/09/2015 Put 11.500 1.390 1.390 0.000   0 1.390
QBEIF7 24/09/2015 Call 11.750 0.870 0.870 0.000   0 0.870
QBEIG7 24/09/2015 Put 11.750 1.535 1.535 0.000   0 1.535
QBEWM7 24/09/2015 Call 12.000 0.775 0.775 0.000   0 0.775
QBEWN7 24/09/2015 Put 12.000 1.690 1.690 0.000   40 1.690
QBEI27 24/09/2015 Call 12.250 0.685 0.685 0.000   0 0.685
QBEI37 24/09/2015 Put 12.250 1.850 1.850 0.000   0 1.850
QBEW57 24/09/2015 Call 12.500 0.600 0.600 0.000   8 0.600
QBEW67 24/09/2015 Put 12.500 2.020 2.020 0.000   0 2.020
QBEI67 24/09/2015 Call 12.750 0.535 0.535 0.000   0 0.535
QBEI77 24/09/2015 Put 12.750 2.205 2.205 0.000   0 2.205
QBEWD7 24/09/2015 Call 13.000 0.470 0.470 0.000   115 0.470
QBEWE7 24/09/2015 Put 13.000 2.385 2.385 0.000   100 2.385
QBEJ97 24/09/2015 Call 13.010 0.445 0.445 0.000   0 0.445
QBEJA7 24/09/2015 Put 13.010 2.380 2.380 0.000   0 2.380
QBEI47 24/09/2015 Call 13.250 0.410 0.410 0.000   0 0.410
QBEI57 24/09/2015 Put 13.250 2.580 2.580 0.000   0 2.580
QBEW37 24/09/2015 Call 13.500 0.360 0.360 0.000   0 0.360
QBEW47 24/09/2015 Put 13.500 2.775 2.775 0.000   0 2.775
QBEI87 24/09/2015 Call 13.750 0.310 0.310 0.000   0 0.310
QBEI97 24/09/2015 Put 13.750 2.975 2.975 0.000   0 2.975
QBEWB7 24/09/2015 Call 14.000 0.275 0.275 0.000   0 0.275
QBEWC7 24/09/2015 Put 14.000 3.175 3.175 0.000   130 3.175
QBEWF7 24/09/2015 Call 14.500 0.205 0.205 0.000   0 0.205
QBEWG7 24/09/2015 Put 14.500 3.585 3.585 0.000   0 3.585
QBEVY7 24/09/2015 Call 15.000 0.150 0.150 0.000   10 0.150
QBEVZ7 24/09/2015 Put 15.000 4.015 4.015 0.000   48 4.015
QBEF87 24/09/2015 Call 15.010 0.145 0.145 0.000   0 0.145
QBEF77 24/09/2015 Put 15.010 4.000 4.000 0.000   0 4.000
QBEVY8 17/12/2015 Call 8.000 3.385 3.385 0.000   0 3.385
QBEVZ8 17/12/2015 Put 8.000 0.160 0.160 0.000   0 0.160
QBEN89 17/12/2015 Call 8.500 2.985 2.985 0.000   0 2.985
QBEN99 17/12/2015 Put 8.500 0.250 0.250 0.000   50 0.250
QBEMV9 17/12/2015 Call 9.000 2.600 2.600 0.000   0 2.600
QBEMW9 17/12/2015 Put 9.000 0.375 0.375 0.000   27 0.375
QBEMX9 17/12/2015 Call 9.500 2.240 2.240 0.000   0 2.240
QBEMY9 17/12/2015 Put 9.500 0.530 0.530 0.000   0 0.530
QBEN49 17/12/2015 Call 10.000 1.910 1.910 0.000   0 1.910
QBEN59 17/12/2015 Put 10.000 0.715 0.715 0.000   0 0.715
QBEMT9 17/12/2015 Call 10.500 1.625 1.625 0.000   30 1.625
QBEMU9 17/12/2015 Put 10.500 0.940 0.940 0.000   51 0.940
QBEN69 17/12/2015 Call 11.000 1.370 1.370 0.000   100 1.370
QBEN79 17/12/2015 Put 11.000 1.195 1.195 0.000   60 1.195
QBEN29 17/12/2015 Call 11.500 1.155 1.155 0.000   0 1.155
QBEN39 17/12/2015 Put 11.500 1.475 1.475 0.000   1,037 1.475
QBEMR9 17/12/2015 Call 12.000 0.975 0.975 0.000   164 0.975
QBEMS9 17/12/2015 Put 12.000 1.775 1.775 0.000   100 1.775
QBEMZ9 17/12/2015 Call 12.500 0.820 0.820 0.000   0 0.820
QBEN19 17/12/2015 Put 12.500 2.110 2.110 0.000   0 2.110
QBENR9 17/12/2015 Call 13.000 0.685 0.685 0.000   51 0.685
QBENS9 17/12/2015 Put 13.000 2.465 2.465 0.000   12 2.465
QBENX9 17/12/2015 Call 13.500 0.575 0.575 0.000   0 0.575
QBENY9 17/12/2015 Put 13.500 2.840 2.840 0.000   0 2.840
QBEPM9 17/12/2015 Call 14.000 0.480 0.480 0.000   200 0.480
QBEPN9 17/12/2015 Put 14.000 3.235 3.235 0.000   1,400 3.235
QBERO9 17/12/2015 Call 14.500 0.395 0.395 0.000   35 0.395
QBERP9 17/12/2015 Put 14.500 3.655 3.655 0.000   30 3.655
QBESH9 17/12/2015 Call 15.000 0.330 0.330 0.000   500 0.330
QBESI9 17/12/2015 Put 15.000 4.090 4.090 0.000   649 4.090
QBEWE9 17/12/2015 Call 17.000 0.155 0.155 0.000   850 0.155
QBEWF9 17/12/2015 Put 17.000 5.935 5.935 0.000   0 5.935
QBEDP7 17/12/2015 Call 18.000 0.105 0.105 0.000   700 0.105
QBEDQ7 17/12/2015 Put 18.000 6.900 6.900 0.000   0 6.900
QBERU9 23/03/2016 Call 9.000 2.460 2.460 0.000   0 2.460
QBERV9 23/03/2016 Put 9.000 0.400 0.400 0.000   0 0.400
QBENT9 23/03/2016 Call 9.500 2.115 2.115 0.000   0 2.115
QBENU9 23/03/2016 Put 9.500 0.560 0.560 0.000   0 0.560
QBEMO9 23/03/2016 Call 10.000 1.805 1.805 0.000   0 1.805
QBEMP9 23/03/2016 Put 10.000 0.750 0.750 0.000   0 0.750
QBEM29 23/03/2016 Call 10.500 1.530 1.530 0.000   0 1.530
QBEM39 23/03/2016 Put 10.500 0.975 0.975 0.000   0 0.975
QBELJ9 23/03/2016 Call 11.000 1.290 1.290 0.000   0 1.290
QBELK9 23/03/2016 Put 11.000 1.235 1.235 0.000   0 1.235
QBELL9 23/03/2016 Call 11.500 1.085 1.085 0.000   0 1.085
QBELM9 23/03/2016 Put 11.500 1.525 1.525 0.000   0 1.525
QBELW9 23/03/2016 Call 12.000 0.905 0.905 0.000   0 0.905
QBELX9 23/03/2016 Put 12.000 1.840 1.840 0.000   0 1.840
QBELP9 23/03/2016 Call 12.500 0.750 0.750 0.000   0 0.750
QBELQ9 23/03/2016 Put 12.500 2.180 2.180 0.000   0 2.180
QBELY9 23/03/2016 Call 13.000 0.620 0.620 0.000   0 0.620
QBELZ9 23/03/2016 Put 13.000 2.545 2.545 0.000   0 2.545
QBELH9 23/03/2016 Call 13.500 0.510 0.510 0.000   0 0.510
QBELI9 23/03/2016 Put 13.500 2.930 2.930 0.000   0 2.930
QBELR9 23/03/2016 Call 14.000 0.420 0.420 0.000   0 0.420
QBELS9 23/03/2016 Put 14.000 3.325 3.325 0.000   0 3.325
QBELN9 23/03/2016 Call 14.500 0.340 0.340 0.000   0 0.340
QBELO9 23/03/2016 Put 14.500 3.740 3.740 0.000   0 3.740
QBELT9 23/03/2016 Call 15.000 0.275 0.275 0.000   0 0.275
QBELU9 23/03/2016 Put 15.000 4.170 4.170 0.000   0 4.170
QBEW18 23/06/2016 Call 8.000 3.445 3.445 0.000   0 3.445
QBEW28 23/06/2016 Put 8.000 0.290 0.290 0.000   30 0.290
QBEV28 23/06/2016 Call 8.500 3.085 3.085 0.000   0 3.085
QBEV38 23/06/2016 Put 8.500 0.420 0.420 0.000   0 0.420
QBESP8 23/06/2016 Call 9.000 2.755 2.755 0.000   0 2.755
QBESQ8 23/06/2016 Put 9.000 0.585 0.585 0.000   0 0.585
QBESN8 23/06/2016 Call 9.500 2.460 2.460 0.000   0 2.460
QBESO8 23/06/2016 Put 9.500 0.775 0.775 0.000   0 0.775
QBEMD8 23/06/2016 Call 10.000 2.195 2.195 0.000   0 2.195
QBEME8 23/06/2016 Put 10.000 1.000 1.000 0.000   100 1.000
QBEM98 23/06/2016 Call 10.500 1.945 1.945 0.000   0 1.945
QBEMA8 23/06/2016 Put 10.500 1.245 1.245 0.000   10 1.245
QBEMB8 23/06/2016 Call 11.000 1.735 1.735 0.000   0 1.735
QBEMC8 23/06/2016 Put 11.000 1.530 1.530 0.000   10 1.530
QBEM78 23/06/2016 Call 11.500 1.535 1.535 0.000   0 1.535
QBEM88 23/06/2016 Put 11.500 1.830 1.830 0.000   0 1.830
QBEWO7 23/06/2016 Call 12.000 1.365 1.365 0.000   0 1.365
QBEWP7 23/06/2016 Put 12.000 2.155 2.155 0.000   0 2.155
QBEUX7 23/06/2016 Call 12.500 1.205 1.205 0.000   0 1.205
QBEUY7 23/06/2016 Put 12.500 2.500 2.500 0.000   10 2.500
QBELE7 23/06/2016 Call 13.000 1.070 1.070 0.000   0 1.070
QBEMD7 23/06/2016 Put 13.000 2.860 2.860 0.000   0 2.860
QBEMI7 23/06/2016 Call 13.500 0.940 0.940 0.000   0 0.940
QBEMJ7 23/06/2016 Put 13.500 3.240 3.240 0.000   0 3.240
QBEME7 23/06/2016 Call 14.000 0.835 0.835 0.000   0 0.835
QBEMF7 23/06/2016 Put 14.000 3.630 3.630 0.000   0 3.630
QBEMK7 23/06/2016 Call 14.500 0.735 0.735 0.000   0 0.735
QBEML7 23/06/2016 Put 14.500 4.035 4.035 0.000   0 4.035
QBEMG7 23/06/2016 Call 15.000 0.650 0.650 0.000   0 0.650
QBEMH7 23/06/2016 Put 15.000 4.450 4.450 0.000   30 4.450
QBEYU9 22/12/2016 Call 8.500 3.115 3.115 0.000   0 3.115
QBEYV9 22/12/2016 Put 8.500 0.530 0.530 0.000   0 0.530
QBEWP8 22/12/2016 Call 9.000 2.810 2.810 0.000   0 2.810
QBEWQ8 22/12/2016 Put 9.000 0.675 0.675 0.000   0 0.675
QBEWJ8 22/12/2016 Call 9.500 2.525 2.525 0.000   0 2.525
QBEWK8 22/12/2016 Put 9.500 0.845 0.845 0.000   0 0.845
QBEWN8 22/12/2016 Call 10.000 2.270 2.270 0.000   20 2.270
QBEWO8 22/12/2016 Put 10.000 1.040 1.040 0.000   0 1.040
QBEWL8 22/12/2016 Call 10.500 2.040 2.040 0.000   0 2.040
QBEWM8 22/12/2016 Put 10.500 1.260 1.260 0.000   50 1.260
QBEWX8 22/12/2016 Call 11.000 1.830 1.830 0.000   0 1.830
QBEWY8 22/12/2016 Put 11.000 1.500 1.500 0.000   0 1.500
QBEWT8 22/12/2016 Call 11.500 1.645 1.645 0.000   0 1.645
QBEWU8 22/12/2016 Put 11.500 1.775 1.775 0.000   0 1.775
QBEWZ8 22/12/2016 Call 12.000 1.475 1.475 0.000   0 1.475
QBEX18 22/12/2016 Put 12.000 2.065 2.065 0.000   0 2.065
QBEWR8 22/12/2016 Call 12.500 1.320 1.320 0.000   0 1.320
QBEWS8 22/12/2016 Put 12.500 2.375 2.375 0.000   0 2.375
QBEWV8 22/12/2016 Call 13.000 1.185 1.185 0.000   9 1.185
QBEWW8 22/12/2016 Put 13.000 2.715 2.715 0.000   0 2.715
QBEX58 22/12/2016 Call 13.500 1.055 1.055 0.000   0 1.055
QBEX68 22/12/2016 Put 13.500 3.070 3.070 0.000   0 3.070
QBEX98 22/12/2016 Call 14.000 0.955 0.955 0.000   0 0.955
QBEXA8 22/12/2016 Put 14.000 3.440 3.440 0.000   0 3.440
QBEFY9 22/12/2016 Call 14.500 0.850 0.850 0.000   0 0.850
QBEFZ9 22/12/2016 Put 14.500 3.830 3.830 0.000   0 3.830
QBEGR9 22/12/2016 Call 15.000 0.760 0.760 0.000   0 0.760
QBEGS9 22/12/2016 Put 15.000 4.235 4.235 0.000   140 4.235
QBEYW9 29/06/2017 Call 8.500 3.315 3.315 0.000   0 3.315
QBEYX9 29/06/2017 Put 8.500 0.580 0.580 0.000   0 0.580
QBEVD9 29/06/2017 Call 9.000 2.995 2.995 0.000   0 2.995
QBEVE9 29/06/2017 Put 9.000 0.760 0.760 0.000   27 0.760
QBEV79 29/06/2017 Call 9.500 2.705 2.705 0.000   0 2.705
QBEV89 29/06/2017 Put 9.500 0.960 0.960 0.000   0 0.960
QBEVB9 29/06/2017 Call 10.000 2.435 2.435 0.000   0 2.435
QBEVC9 29/06/2017 Put 10.000 1.185 1.185 0.000   7 1.185
QBEV39 29/06/2017 Call 10.500 2.205 2.205 0.000   0 2.205
QBEV49 29/06/2017 Put 10.500 1.440 1.440 0.000   0 1.440
QBEVH9 29/06/2017 Call 11.000 1.995 1.995 0.000   0 1.995
QBEVI9 29/06/2017 Put 11.000 1.715 1.715 0.000   0 1.715
QBEV59 29/06/2017 Call 11.500 1.815 1.815 0.000   0 1.815
QBEV69 29/06/2017 Put 11.500 2.010 2.010 0.000   0 2.010
QBEVF9 29/06/2017 Call 12.000 1.655 1.655 0.000   0 1.655
QBEVG9 29/06/2017 Put 12.000 2.330 2.330 0.000   0 2.330
QBEVJ9 29/06/2017 Call 12.500 1.505 1.505 0.000   0 1.505
QBEVK9 29/06/2017 Put 12.500 2.660 2.660 0.000   0 2.660
QBEV99 29/06/2017 Call 13.000 1.375 1.375 0.000   0 1.375
QBEVA9 29/06/2017 Put 13.000 3.015 3.015 0.000   0 3.015
QBEW19 29/06/2017 Call 13.500 1.245 1.245 0.000   0 1.245
QBEW29 29/06/2017 Put 13.500 3.375 3.375 0.000   0 3.375
QBEWB9 29/06/2017 Call 14.000 1.140 1.140 0.000   0 1.140
QBEWC9 29/06/2017 Put 14.000 3.755 3.755 0.000   0 3.755
QBEF37 29/06/2017 Call 14.500 1.040 1.040 0.000   0 1.040
QBEF47 29/06/2017 Put 14.500 4.140 4.140 0.000   0 4.140

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.