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 12.310 Down -0.130 12.310 12.400 12.450 12.450 12.310 8,499,604 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEYZ7 24/01/2017 Call 0.010 12.300 12.300 0.000   0 12.300
QBEUV7 24/01/2017 Call 7.500 4.810 4.810 0.000   0 4.810
QBEUW7 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
QBETK7 24/01/2017 Call 7.750 4.560 4.560 0.000   0 4.560
QBETL7 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
QBER57 24/01/2017 Call 8.000 4.315 4.315 0.000   0 4.315
QBER67 24/01/2017 Put 8.000 0.000 0.000 0.000   200 0.000
QBEPO7 24/01/2017 Call 8.250 4.065 4.065 0.000   0 4.065
QBEPP7 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
QBEP67 24/01/2017 Call 8.500 3.810 3.810 0.000   0 3.810
QBEP77 24/01/2017 Put 8.500 0.000 0.000 0.000   220 0.000
QBEP87 24/01/2017 Call 8.750 3.560 3.560 0.000   0 3.560
QBEP97 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.000
QBESZ7 24/01/2017 Call 8.760 3.550 3.550 0.000   0 3.550
QBET17 24/01/2017 Put 8.760 0.000 0.000 0.000   525 0.000
QBENT7 24/01/2017 Call 9.000 3.310 3.310 0.000   0 3.310
QBENU7 24/01/2017 Put 9.000 0.000 0.000 0.000   11 0.000
QBET37 24/01/2017 Call 9.010 3.300 3.300 0.000   0 3.300
QBET27 24/01/2017 Put 9.010 0.000 0.000 0.000   200 0.000
QBEMV7 24/01/2017 Call 9.250 3.060 3.060 0.000   0 3.060
QBEMW7 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
QBEMZ7 24/01/2017 Call 9.500 2.810 2.810 0.000   100 2.810
QBEN17 24/01/2017 Put 9.500 0.000 0.000 0.000   380 0.000
QBEWA7 24/01/2017 Call 9.510 2.800 2.800 0.000   200 2.800
QBEWB7 24/01/2017 Put 9.510 0.000 0.000 0.000   200 0.000
QBENO7 24/01/2017 Call 9.750 2.560 2.560 0.000   155 2.560
QBENP7 24/01/2017 Put 9.750 0.001 0.001 0.000   357 0.001
QBEW47 24/01/2017 Call 9.760 2.550 2.550 0.000   0 2.550
QBEW57 24/01/2017 Put 9.760 0.001 0.001 0.000   0 0.001
QBEMT7 24/01/2017 Call 10.000 2.315 2.315 0.000   2,090 2.315
QBEMU7 24/01/2017 Put 10.000 0.002 0.002 0.000   570 0.002
QBET47 24/01/2017 Call 10.010 2.305 2.305 0.000   0 2.305
QBET57 24/01/2017 Put 10.010 0.002 0.002 0.000   0 0.002
QBEN67 24/01/2017 Call 10.250 2.065 2.065 0.000   299 2.065
QBEN77 24/01/2017 Put 10.250 0.004 0.004 0.000   650 0.004
QBETZ7 24/01/2017 Call 10.260 2.055 2.055 0.000 76 100 2.055
QBETY7 24/01/2017 Put 10.260 0.004 0.004 0.000   0 0.004
QBENK7 24/01/2017 Call 10.500 1.815 1.815 0.000   4,066 1.815
QBENL7 24/01/2017 Put 10.500 0.007 0.007 0.000   615 0.007
QBESU7 24/01/2017 Call 10.510 1.805 1.805 0.000   0 1.805
QBEST7 24/01/2017 Put 10.510 0.007 0.007 0.000   0 0.007
QBEML7 24/01/2017 Call 10.750 1.565 1.565 0.000   974 1.565
QBEMM7 24/01/2017 Put 10.750 0.010 0.010 0.000   150 0.010
QBEBF8 24/01/2017 Call 10.760 1.555 1.555 0.000   209 1.555
QBEB38 24/01/2017 Put 10.760 0.010 0.010 0.000   0 0.010
QBEMR7 24/01/2017 Call 11.000 1.320 1.320 0.000   2,421 1.320
QBEMS7 24/01/2017 Put 11.000 0.020 0.020 0.030 200 1,217 0.020
QBEBP8 24/01/2017 Call 11.010 1.310 1.310 0.000   500 1.310
QBEBQ8 24/01/2017 Put 11.010 0.020 0.020 0.000   0 0.020
QBEN47 24/01/2017 Call 11.250 1.075 1.075 1.100 65 311 1.075
QBEN57 24/01/2017 Put 11.250 0.030 0.030 0.000   335 0.030
QBEIO8 24/01/2017 Call 11.260 1.065 1.065 0.000 50 50 1.065
QBEIP8 24/01/2017 Put 11.260 0.030 0.030 0.000   0 0.030
QBEN87 24/01/2017 Call 11.500 0.840 0.840 0.890 27 53,466 0.840
QBEN97 24/01/2017 Put 11.500 0.045 0.045 0.000   870 0.045
QBEDX8 24/01/2017 Call 11.510 0.830 0.830 0.000   0 0.830
QBEDY8 24/01/2017 Put 11.510 0.045 0.045 0.000   320 0.045
QBEMP7 24/01/2017 Call 11.750 0.615 0.615 0.000   424 0.615
QBEMQ7 24/01/2017 Put 11.750 0.070 0.070 0.000   540 0.070
QBEEH8 24/01/2017 Call 11.760 0.605 0.605 0.000   320 0.605
QBEEI8 24/01/2017 Put 11.760 0.070 0.070 0.000   500 0.070
QBEMX7 24/01/2017 Call 12.000 0.410 0.410 0.410 203 55,507 0.410
QBEMY7 24/01/2017 Put 12.000 0.115 0.115 0.000   3,468 0.115
QBEE18 24/01/2017 Call 12.010 0.405 0.405 0.000   0 0.405
QBEDZ8 24/01/2017 Put 12.010 0.120 0.120 0.090 50 75 0.120
QBEN27 24/01/2017 Call 12.250 0.250 0.250 0.215 103 1,902 0.250
QBEN37 24/01/2017 Put 12.250 0.200 0.200 0.130 50 1,095 0.200
QBEJB8 24/01/2017 Call 12.260 0.240 0.240 0.000   0 0.240
QBEJC8 24/01/2017 Put 12.260 0.205 0.205 0.000   85 0.205
QBENM7 24/01/2017 Call 12.500 0.140 0.140 0.000   4,206 0.140
QBENN7 24/01/2017 Put 12.500 0.335 0.335 0.000   475 0.335
QBEE28 24/01/2017 Call 12.510 0.135 0.135 0.000   42 0.135
QBEE38 24/01/2017 Put 12.510 0.340 0.340 0.000   0 0.340
QBEMN7 24/01/2017 Call 12.750 0.075 0.075 0.075 292 3,589 0.075
QBEMO7 24/01/2017 Put 12.750 0.520 0.520 0.000   0 0.520
QBENR7 24/01/2017 Call 13.000 0.050 0.050 0.050 452 2,619 0.050
QBENS7 24/01/2017 Put 13.000 0.735 0.735 0.000   150 0.735
QBEIY8 24/01/2017 Call 13.010 0.045 0.045 0.000   40 0.045
QBEIZ8 24/01/2017 Put 13.010 0.745 0.745 0.000   0 0.745
QBED98 24/01/2017 Call 13.250 0.035 0.035 0.050 195 4,290 0.035
QBEDK8 24/01/2017 Put 13.250 0.965 0.965 0.000   0 0.965
QBEEN8 24/01/2017 Call 13.500 0.025 0.025 0.000   5,648 0.025
QBEEO8 24/01/2017 Put 13.500 1.205 1.205 0.000   100 1.205
QBEFF8 24/01/2017 Call 13.750 0.025 0.025 0.020 200 830 0.025
QBEFG8 24/01/2017 Put 13.750 1.450 1.450 0.000   0 1.450
QBEFH8 24/01/2017 Call 14.000 0.020 0.020 0.000   3,448 0.020
QBEFI8 24/01/2017 Put 14.000 1.700 1.700 0.000   0 1.700
QBEG88 24/01/2017 Call 14.250 0.015 0.015 0.020 100 100 0.015
QBEG98 24/01/2017 Put 14.250 1.945 1.945 0.000   0 1.945
QBEJ18 24/01/2017 Call 14.500 0.010 0.010 0.000   569 0.010
QBEJ28 24/01/2017 Put 14.500 2.195 2.195 0.000   0 2.195
QBED88 23/02/2017 Call 0.010 12.320 12.320 0.000   0 12.320
QBEUX7 23/02/2017 Call 7.500 4.825 4.825 0.000   0 4.825
QBEUY7 23/02/2017 Put 7.500 0.000 0.000 0.000   0 0.000
QBETM7 23/02/2017 Call 7.750 4.575 4.575 0.000   0 4.575
QBETN7 23/02/2017 Put 7.750 0.000 0.000 0.000   0 0.000
QBERG7 23/02/2017 Call 8.000 4.325 4.325 0.000   0 4.325
QBERH7 23/02/2017 Put 8.000 0.000 0.000 0.000   250 0.000
QBEQD7 23/02/2017 Call 8.250 4.075 4.075 0.000   0 4.075
QBEQE7 23/02/2017 Put 8.250 0.000 0.000 0.000   250 0.000
QBEQP7 23/02/2017 Call 8.500 3.830 3.830 0.000   0 3.830
QBEQQ7 23/02/2017 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQX7 23/02/2017 Call 8.750 3.580 3.580 0.000   0 3.580
QBEQY7 23/02/2017 Put 8.750 0.001 0.001 0.000   384 0.001
QBEZF7 23/02/2017 Call 8.760 3.570 3.570 0.000   0 3.570
QBEZG7 23/02/2017 Put 8.760 0.001 0.001 0.000   0 0.001
QBEQF7 23/02/2017 Call 9.000 3.335 3.335 0.000   0 3.335
QBEQG7 23/02/2017 Put 9.000 0.001 0.001 0.000   634 0.001
QBEZI7 23/02/2017 Call 9.010 3.325 3.325 0.000   0 3.325
QBEZH7 23/02/2017 Put 9.010 0.002 0.002 0.000   0 0.002
QBEQJ7 23/02/2017 Call 9.250 3.085 3.085 0.000   0 3.085
QBEQK7 23/02/2017 Put 9.250 0.003 0.003 0.000   470 0.003
QBEQT7 23/02/2017 Call 9.500 2.840 2.840 0.000   0 2.840
QBEQU7 23/02/2017 Put 9.500 0.006 0.006 0.000   547 0.006
QBEZ17 23/02/2017 Call 9.510 2.830 2.830 0.000   0 2.830
QBEZ27 23/02/2017 Put 9.510 0.006 0.006 0.000   0 0.006
QBEQ77 23/02/2017 Call 9.750 2.590 2.590 0.000   0 2.590
QBEQ87 23/02/2017 Put 9.750 0.010 0.010 0.000   40 0.010
QBEQH7 23/02/2017 Call 10.000 2.345 2.345 0.000   45 2.345
QBEQI7 23/02/2017 Put 10.000 0.020 0.020 0.000   170 0.020
QBET67 23/02/2017 Call 10.010 2.335 2.335 0.000   0 2.335
QBET77 23/02/2017 Put 10.010 0.020 0.020 0.000   5 0.020
QBEQL7 23/02/2017 Call 10.250 2.105 2.105 0.000   200 2.105
QBEQM7 23/02/2017 Put 10.250 0.030 0.030 0.000   240 0.030
QBEU17 23/02/2017 Call 10.260 2.095 2.095 0.000   0 2.095
QBEU27 23/02/2017 Put 10.260 0.030 0.030 0.000   50 0.030
QBEQR7 23/02/2017 Call 10.500 1.870 1.870 0.000   536 1.870
QBEQS7 23/02/2017 Put 10.500 0.045 0.045 0.000   1,160 0.045
QBEZR7 23/02/2017 Call 10.510 1.860 1.860 0.000   200 1.860
QBEZS7 23/02/2017 Put 10.510 0.050 0.050 0.000   0 0.050
QBEQ57 23/02/2017 Call 10.750 1.640 1.640 0.000   1,010 1.640
QBEQ67 23/02/2017 Put 10.750 0.070 0.070 0.000   427 0.070
QBEBH8 23/02/2017 Call 10.760 1.630 1.630 0.000   100 1.630
QBEBG8 23/02/2017 Put 10.760 0.070 0.070 0.000   0 0.070
QBEQB7 23/02/2017 Call 11.000 1.425 1.425 0.000   263 1.425
QBEQC7 23/02/2017 Put 11.000 0.105 0.105 0.000 50 756 0.105
QBEBR8 23/02/2017 Call 11.010 1.415 1.415 0.000   1,923 1.415
QBEBS8 23/02/2017 Put 11.010 0.105 0.105 0.000   20 0.105
QBEQN7 23/02/2017 Call 11.250 1.220 1.220 0.000   460 1.220
QBEQO7 23/02/2017 Put 11.250 0.150 0.150 0.000   595 0.150
QBEIR8 23/02/2017 Call 11.260 1.210 1.210 0.000   0 1.210
QBEIQ8 23/02/2017 Put 11.260 0.150 0.150 0.000   40 0.150
QBEQV7 23/02/2017 Call 11.500 1.030 1.030 0.000   1,989 1.030
QBEQW7 23/02/2017 Put 11.500 0.210 0.210 0.000   1,865 0.210
QBEIS8 23/02/2017 Call 11.510 1.020 1.020 0.000 50 300 1.020
QBEIT8 23/02/2017 Put 11.510 0.210 0.210 0.000   30 0.210
QBEQ97 23/02/2017 Call 11.750 0.855 0.855 0.000   346 0.855
QBEQA7 23/02/2017 Put 11.750 0.285 0.285 0.275 40 579 0.285
QBEEJ8 23/02/2017 Call 11.760 0.850 0.850 0.000   0 0.850
QBEEK8 23/02/2017 Put 11.760 0.290 0.290 0.000   0 0.290
QBEX97 23/02/2017 Call 12.000 0.705 0.705 0.705 150 898 0.705
QBEXA7 23/02/2017 Put 12.000 0.380 0.380 0.360 10 1,858 0.380
QBEEM8 23/02/2017 Call 12.010 0.700 0.700 0.000   0 0.700
QBEEL8 23/02/2017 Put 12.010 0.385 0.385 0.285 50 55 0.385
QBEZL7 23/02/2017 Call 12.250 0.575 0.575 0.000   14,187 0.575
QBEZM7 23/02/2017 Put 12.250 0.495 0.495 0.000   1,006 0.495
QBEZT7 23/02/2017 Call 12.500 0.465 0.465 0.500 130 4,744 0.465
QBEZU7 23/02/2017 Put 12.500 0.635 0.635 0.000   3,127 0.635
QBEBI8 23/02/2017 Call 12.750 0.375 0.375 0.000   616 0.375
QBEBJ8 23/02/2017 Put 12.750 0.795 0.795 0.000   177 0.795
QBEBT8 23/02/2017 Call 13.000 0.300 0.300 0.310 1,300 8,367 0.300
QBEBU8 23/02/2017 Put 13.000 0.970 0.970 0.975 100 4,650 0.970
QBEDL8 23/02/2017 Call 13.250 0.240 0.240 0.265 10 401 0.240
QBEDM8 23/02/2017 Put 13.250 1.165 1.165 0.000   0 1.165
QBEEP8 23/02/2017 Call 13.500 0.195 0.195 0.180 2,215 83,753 0.195
QBEEQ8 23/02/2017 Put 13.500 1.370 1.370 0.000   0 1.370
QBEFJ8 23/02/2017 Call 13.750 0.160 0.160 0.165 790 1,783 0.160
QBEFK8 23/02/2017 Put 13.750 1.590 1.590 0.000   0 1.590
QBEFL8 23/02/2017 Call 14.000 0.135 0.135 0.150 320 2,097 0.135
QBEFM8 23/02/2017 Put 14.000 1.810 1.810 0.000   22 1.810
QBEGK8 23/02/2017 Call 14.250 0.115 0.115 0.000   150 0.115
QBEGL8 23/02/2017 Put 14.250 2.040 2.040 0.000   0 2.040
QBEJ38 23/02/2017 Call 14.500 0.100 0.100 0.000   540 0.100
QBEJ48 23/02/2017 Put 14.500 2.260 2.260 0.000   0 2.260
QBEZU9 30/03/2017 Call 0.010 12.070 12.070 0.000   4,500 12.070
QBEUP9 30/03/2017 Call 7.500 4.830 4.830 0.000   0 4.830
QBEUQ9 30/03/2017 Put 7.500 0.003 0.003 0.000   0 0.003
QBETO7 30/03/2017 Call 7.750 4.580 4.580 0.000   0 4.580
QBETP7 30/03/2017 Put 7.750 0.005 0.005 0.000   53 0.005
QBEU79 30/03/2017 Call 8.000 4.335 4.335 0.000   0 4.335
QBEU89 30/03/2017 Put 8.000 0.008 0.008 0.000   350 0.008
QBELP7 30/03/2017 Call 8.250 4.090 4.090 0.000   0 4.090
QBELQ7 30/03/2017 Put 8.250 0.010 0.010 0.000   0 0.010
QBEZ57 30/03/2017 Call 8.260 3.840 3.840 0.000   0 3.840
QBEZ67 30/03/2017 Put 8.260 0.015 0.015 0.000   0 0.015
QBEQD9 30/03/2017 Call 8.500 3.840 3.840 0.000   0 3.840
QBEQE9 30/03/2017 Put 8.500 0.020 0.020 0.000   0 0.020
QBEZ87 30/03/2017 Call 8.510 3.595 3.595 0.000   0 3.595
QBEZ77 30/03/2017 Put 8.510 0.020 0.020 0.000   0 0.020
QBEBG7 30/03/2017 Call 8.750 3.595 3.595 0.000   0 3.595
QBEBH7 30/03/2017 Put 8.750 0.030 0.030 0.000   0 0.030
QBEZ97 30/03/2017 Call 8.760 3.355 3.355 0.000   0 3.355
QBEZA7 30/03/2017 Put 8.760 0.030 0.030 0.000   0 0.030
QBEP49 30/03/2017 Call 9.000 3.350 3.350 0.000   20 3.350
QBEP59 30/03/2017 Put 9.000 0.040 0.040 0.000   650 0.040
QBEZQ9 30/03/2017 Call 9.250 3.110 3.110 0.000   200 3.110
QBEZR9 30/03/2017 Put 9.250 0.055 0.055 0.000   110 0.055
QBERO7 30/03/2017 Call 9.260 2.885 2.885 0.000   0 2.885
QBERP7 30/03/2017 Put 9.260 0.055 0.055 0.000   60 0.055
QBEJP9 30/03/2017 Call 9.500 2.870 2.870 0.000   91 2.870
QBEJQ9 30/03/2017 Put 9.500 0.075 0.075 0.000   840 0.075
QBERR7 30/03/2017 Call 9.510 2.655 2.655 0.000   0 2.655
QBERQ7 30/03/2017 Put 9.510 0.075 0.075 0.000   390 0.075
QBEZG9 30/03/2017 Call 9.750 2.635 2.635 0.000   893 2.635
QBEZH9 30/03/2017 Put 9.750 0.095 0.095 0.000   860 0.095
QBERS7 30/03/2017 Call 9.760 2.425 2.425 0.000   234 2.425
QBERT7 30/03/2017 Put 9.760 0.100 0.100 0.000   37 0.100
QBEG29 30/03/2017 Call 10.000 2.400 2.400 0.000   1,976 2.400
QBEG39 30/03/2017 Put 10.000 0.125 0.125 0.000   200 0.125
QBEZO9 30/03/2017 Call 10.250 2.175 2.175 0.000   53 2.175
QBEZP9 30/03/2017 Put 10.250 0.160 0.160 0.000   390 0.160
QBEZ48 30/03/2017 Call 10.500 1.955 1.955 0.000   2,550 1.955
QBEZ58 30/03/2017 Put 10.500 0.200 0.200 0.000   50 0.200
QBEEV8 30/03/2017 Call 10.510 1.785 1.785 0.000 76 135 1.785
QBEEW8 30/03/2017 Put 10.510 0.200 0.200 0.000   0 0.200
QBEZI9 30/03/2017 Call 10.750 1.740 1.740 0.000   1,660 1.740
QBEZJ9 30/03/2017 Put 10.750 0.255 0.255 0.000   145 0.255
QBEBS7 30/03/2017 Call 10.760 1.590 1.590 0.300 50 160 1.590
QBEBR7 30/03/2017 Put 10.760 0.255 0.255 0.000   100 0.255
QBEYL8 30/03/2017 Call 11.000 1.540 1.540 0.000 20 1,292 1.540
QBEYM8 30/03/2017 Put 11.000 0.315 0.315 0.000   1,988 0.315
QBEBT7 30/03/2017 Call 11.010 1.405 1.405 1.450 70 330 1.405
QBEBU7 30/03/2017 Put 11.010 0.320 0.320 0.000   152 0.320
QBEZS9 30/03/2017 Call 11.250 1.355 1.355 0.000   986 1.355
QBEZT9 30/03/2017 Put 11.250 0.395 0.395 0.370 10 1,656 0.395
QBEBW7 30/03/2017 Call 11.260 1.235 1.235 0.000   440 1.235
QBEBV7 30/03/2017 Put 11.260 0.395 0.395 0.000   225 0.395
QBEYV8 30/03/2017 Call 11.500 1.180 1.180 0.000   1,820 1.180
QBEYW8 30/03/2017 Put 11.500 0.490 0.490 0.000   971 0.490
QBEBX7 30/03/2017 Call 11.510 1.075 1.075 0.000   59 1.075
QBEBY7 30/03/2017 Put 11.510 0.490 0.490 0.000   245 0.490
QBEZK9 30/03/2017 Call 11.750 1.025 1.025 0.000   5 1.025
QBEZL9 30/03/2017 Put 11.750 0.595 0.595 0.000   310 0.595
QBEC17 30/03/2017 Call 11.760 0.935 0.935 0.000   10 0.935
QBEBZ7 30/03/2017 Put 11.760 0.600 0.600 0.000   76 0.600
QBEYN8 30/03/2017 Call 12.000 0.880 0.880 0.000   2,200 0.880
QBEYO8 30/03/2017 Put 12.000 0.720 0.720 0.000   1,474 0.720
QBEGT7 30/03/2017 Call 12.010 0.805 0.805 0.000   3,538 0.805
QBEGU7 30/03/2017 Put 12.010 0.720 0.720 0.000   991 0.720
QBEZM9 30/03/2017 Call 12.250 0.755 0.755 0.000   110 0.755
QBEZN9 30/03/2017 Put 12.250 0.860 0.860 0.000   176 0.860
QBEGW7 30/03/2017 Call 12.260 0.695 0.695 0.000   85 0.695
QBEGV7 30/03/2017 Put 12.260 0.860 0.860 0.000   100 0.860
QBEYJ8 30/03/2017 Call 12.500 0.645 0.645 0.000   5,057 0.645
QBEYK8 30/03/2017 Put 12.500 1.010 1.010 0.000   665 1.010
QBEGX7 30/03/2017 Call 12.510 0.595 0.595 0.000   580 0.595
QBEGY7 30/03/2017 Put 12.510 1.010 1.010 0.000   1,372 1.010
QBEBK7 30/03/2017 Call 12.750 0.550 0.550 0.000   1,369 0.550
QBEBL7 30/03/2017 Put 12.750 1.175 1.175 0.000   180 1.175
QBEI17 30/03/2017 Call 12.760 0.510 0.510 0.000   120 0.510
QBEGZ7 30/03/2017 Put 12.760 1.175 1.175 0.000   33 1.175
QBEZ18 30/03/2017 Call 13.000 0.470 0.470 0.000   1,165 0.470
QBEZ28 30/03/2017 Put 13.000 1.350 1.350 0.000   279 1.350
QBEI27 30/03/2017 Call 13.010 0.440 0.440 0.000   3,010 0.440
QBEI37 30/03/2017 Put 13.010 1.355 1.355 0.000   2,187 1.355
QBEC27 30/03/2017 Call 13.250 0.400 0.400 0.000   628 0.400
QBEC37 30/03/2017 Put 13.250 1.535 1.535 0.000   0 1.535
QBEDT8 30/03/2017 Call 13.260 0.375 0.375 0.000   164 0.375
QBEDU8 30/03/2017 Put 13.260 1.540 1.540 0.000   568 1.540
QBEYR8 30/03/2017 Call 13.500 0.345 0.345 0.370 50 458 0.345
QBEYS8 30/03/2017 Put 13.500 1.735 1.735 0.000   55 1.735
QBEI47 30/03/2017 Call 13.510 0.325 0.325 0.000   100 0.325
QBEI57 30/03/2017 Put 13.510 1.735 1.735 0.000   765 1.735
QBEEH7 30/03/2017 Call 13.750 0.295 0.295 0.300 200 728 0.295
QBEEI7 30/03/2017 Put 13.750 1.935 1.935 0.000   153 1.935
QBEDW8 30/03/2017 Call 13.760 0.280 0.280 0.000   40 0.280
QBEDV8 30/03/2017 Put 13.760 1.940 1.940 0.000   310 1.940
QBEYX8 30/03/2017 Call 14.000 0.255 0.255 0.270 100 13,594 0.255
QBEYZ8 30/03/2017 Put 14.000 2.150 2.150 0.000   1,190 2.150
QBEI77 30/03/2017 Call 14.010 0.240 0.240 0.000   65 0.240
QBEI67 30/03/2017 Put 14.010 2.150 2.150 0.000   365 2.150
QBEG97 30/03/2017 Call 14.250 0.220 0.220 0.000   150 0.220
QBEGK7 30/03/2017 Put 14.250 2.365 2.365 0.000   369 2.365
QBEYT8 30/03/2017 Call 14.500 0.190 0.190 0.000   1,134 0.190
QBEYU8 30/03/2017 Put 14.500 2.585 2.585 0.000   362 2.585
QBEPY7 30/03/2017 Call 14.510 0.180 0.180 0.000   82 0.180
QBEPZ7 30/03/2017 Put 14.510 2.585 2.585 0.000   85 2.585
QBEYP8 30/03/2017 Call 15.000 0.140 0.140 0.000   676 0.140
QBEYQ8 30/03/2017 Put 15.000 3.035 3.035 0.000   0 3.035
QBEUD7 30/03/2017 Call 15.010 0.135 0.135 0.000   0 0.135
QBEUE7 30/03/2017 Put 15.010 3.035 3.035 0.000   757 3.035
QBEF98 30/03/2017 Call 15.500 0.105 0.105 0.000   253 0.105
QBEF88 30/03/2017 Put 15.500 3.495 3.495 0.000   0 3.495
QBEF68 30/03/2017 Call 15.510 0.100 0.100 0.000   0 0.100
QBEF78 30/03/2017 Put 15.510 3.495 3.495 0.000   0 3.495
QBEB69 30/03/2017 Call 16.000 0.080 0.080 0.090 100 180 0.080
QBEB79 30/03/2017 Put 16.000 3.965 3.965 0.000   60 3.965
QBETU7 30/03/2017 Call 16.010 0.075 0.075 0.000   0 0.075
QBETV7 30/03/2017 Put 16.010 3.965 3.965 0.000   852 3.965
QBEIU8 30/03/2017 Call 16.500 0.060 0.060 0.000   0 0.060
QBEIV8 30/03/2017 Put 16.500 4.450 4.450 0.000   0 4.450
QBEIX8 30/03/2017 Call 16.510 0.055 0.055 0.000   0 0.055
QBEIW8 30/03/2017 Put 16.510 4.445 4.445 0.000   54 4.445
QBECZ9 30/03/2017 Call 17.000 0.040 0.040 0.000   0 0.040
QBED19 30/03/2017 Put 17.000 4.945 4.945 0.000   0 4.945
QBETS7 30/03/2017 Call 17.010 0.040 0.040 0.000   0 0.040
QBETT7 30/03/2017 Put 17.010 4.940 4.940 0.000   219 4.940
QBEZJ7 27/04/2017 Call 7.750 4.585 4.585 0.000   0 4.585
QBEZK7 27/04/2017 Put 7.750 0.010 0.010 0.000   0 0.010
QBEZB7 27/04/2017 Call 8.000 4.335 4.335 0.000   0 4.335
QBEZC7 27/04/2017 Put 8.000 0.015 0.015 0.000   0 0.015
QBEXZ7 27/04/2017 Call 8.250 4.090 4.090 0.000   0 4.090
QBEY57 27/04/2017 Put 8.250 0.025 0.025 0.000   0 0.025
QBEY67 27/04/2017 Call 8.500 3.840 3.840 0.000   0 3.840
QBEY77 27/04/2017 Put 8.500 0.035 0.035 0.000   0 0.035
QBEY87 27/04/2017 Call 8.750 3.595 3.595 0.000   0 3.595
QBEY97 27/04/2017 Put 8.750 0.045 0.045 0.000   0 0.045
QBEYA7 27/04/2017 Call 9.000 3.350 3.350 0.000   0 3.350
QBEYB7 27/04/2017 Put 9.000 0.065 0.065 0.000   0 0.065
QBEYC7 27/04/2017 Call 9.250 3.110 3.110 0.000   0 3.110
QBEYD7 27/04/2017 Put 9.250 0.085 0.085 0.000   0 0.085
QBEYE7 27/04/2017 Call 9.500 2.875 2.875 0.000   0 2.875
QBEYF7 27/04/2017 Put 9.500 0.105 0.105 0.000   0 0.105
QBEYG7 27/04/2017 Call 9.750 2.640 2.640 0.000   0 2.640
QBEYH7 27/04/2017 Put 9.750 0.135 0.135 0.000   0 0.135
QBEYI7 27/04/2017 Call 10.000 2.415 2.415 0.000   0 2.415
QBEYJ7 27/04/2017 Put 10.000 0.165 0.165 0.000   25 0.165
QBEYK7 27/04/2017 Call 10.250 2.190 2.190 0.000   0 2.190
QBEYL7 27/04/2017 Put 10.250 0.205 0.205 0.000   0 0.205
QBEYM7 27/04/2017 Call 10.500 1.975 1.975 0.000   0 1.975
QBEYN7 27/04/2017 Put 10.500 0.250 0.250 0.000   0 0.250
QBEL48 27/04/2017 Call 10.510 1.860 1.860 0.000   0 1.860
QBEL58 27/04/2017 Put 10.510 0.250 0.250 0.000   0 0.250
QBEYO7 27/04/2017 Call 10.750 1.770 1.770 0.000   0 1.770
QBEYP7 27/04/2017 Put 10.750 0.310 0.310 0.000   120 0.310
QBEYQ7 27/04/2017 Call 11.000 1.575 1.575 0.000   426 1.575
QBEYR7 27/04/2017 Put 11.000 0.380 0.380 0.000   0 0.380
QBEEX8 27/04/2017 Call 11.010 1.485 1.485 0.000   125 1.485
QBEEY8 27/04/2017 Put 11.010 0.380 0.380 0.000   0 0.380
QBEYS7 27/04/2017 Call 11.250 1.385 1.385 0.000   0 1.385
QBEYT7 27/04/2017 Put 11.250 0.460 0.460 0.000   0 0.460
QBEYU7 27/04/2017 Call 11.500 1.220 1.220 1.220 4 611 1.220
QBEYV7 27/04/2017 Put 11.500 0.560 0.560 0.000   326 0.560
QBEYW7 27/04/2017 Call 11.750 1.060 1.060 0.000   1,163 1.060
QBEYX7 27/04/2017 Put 11.750 0.670 0.670 0.000   433 0.670
QBEL68 27/04/2017 Call 11.760 1.015 1.015 0.000   0 1.015
QBEL78 27/04/2017 Put 11.760 0.670 0.670 0.000   0 0.670
QBEZ37 27/04/2017 Call 12.000 0.920 0.920 0.000   1,623 0.920
QBEZ47 27/04/2017 Put 12.000 0.790 0.790 0.000   310 0.790
QBEL98 27/04/2017 Call 12.010 0.885 0.885 0.000   0 0.885
QBEL88 27/04/2017 Put 12.010 0.795 0.795 0.000   0 0.795
QBEZN7 27/04/2017 Call 12.250 0.800 0.800 0.000   433 0.800
QBEZO7 27/04/2017 Put 12.250 0.930 0.930 0.910 10 350 0.930
QBEZV7 27/04/2017 Call 12.500 0.690 0.690 0.000   100 0.690
QBEZW7 27/04/2017 Put 12.500 1.080 1.080 0.000   0 1.080
QBEBK8 27/04/2017 Call 12.750 0.600 0.600 0.000   20 0.600
QBEBL8 27/04/2017 Put 12.750 1.245 1.245 0.000   100 1.245
QBEBV8 27/04/2017 Call 13.000 0.515 0.515 0.000   340 0.515
QBEBW8 27/04/2017 Put 13.000 1.415 1.415 0.000   0 1.415
QBEDN8 27/04/2017 Call 13.250 0.445 0.445 0.000   50 0.445
QBEDO8 27/04/2017 Put 13.250 1.595 1.595 0.000   0 1.595
QBEER8 27/04/2017 Call 13.500 0.385 0.385 0.000 8,000 8,000 0.385
QBEES8 27/04/2017 Put 13.500 1.785 1.785 0.000   0 1.785
QBELC8 27/04/2017 Call 13.510            
QBELD8 27/04/2017 Put 13.510            
QBEFN8 27/04/2017 Call 13.750 0.340 0.340 0.000   0 0.340
QBEFO8 27/04/2017 Put 13.750 1.985 1.985 0.000   0 1.985
QBEFP8 27/04/2017 Call 14.000 0.295 0.295 0.000   0 0.295
QBEFQ8 27/04/2017 Put 14.000 2.190 2.190 0.000   0 2.190
QBEGM8 27/04/2017 Call 14.250 0.260 0.260 0.000   81,940 0.260
QBEGN8 27/04/2017 Put 14.250 2.405 2.405 0.000   0 2.405
QBEJ58 27/04/2017 Call 14.500 0.225 0.225 0.000   164 0.225
QBEJ68 27/04/2017 Put 14.500 2.625 2.625 0.000   0 2.625
QBEEF8 25/05/2017 Call 9.250 3.105 3.105 0.000   0 3.105
QBEEG8 25/05/2017 Put 9.250 0.125 0.125 0.000   0 0.125
QBEC88 25/05/2017 Call 9.500 2.875 2.875 0.000   0 2.875
QBEC98 25/05/2017 Put 9.500 0.145 0.145 0.000   0 0.145
QBECF8 25/05/2017 Call 9.750 2.645 2.645 0.000   0 2.645
QBECG8 25/05/2017 Put 9.750 0.175 0.175 0.000   0 0.175
QBECH8 25/05/2017 Call 10.000 2.420 2.420 0.000   0 2.420
QBECI8 25/05/2017 Put 10.000 0.210 0.210 0.000   0 0.210
QBECJ8 25/05/2017 Call 10.250 2.200 2.200 0.000   0 2.200
QBECK8 25/05/2017 Put 10.250 0.255 0.255 0.000   0 0.255
QBECL8 25/05/2017 Call 10.500 1.995 1.995 0.000   0 1.995
QBECM8 25/05/2017 Put 10.500 0.315 0.315 0.000   0 0.315
QBECN8 25/05/2017 Call 10.750 1.800 1.800 0.000   0 1.800
QBECO8 25/05/2017 Put 10.750 0.380 0.380 0.000   0 0.380
QBECP8 25/05/2017 Call 11.000 1.615 1.615 0.000   0 1.615
QBECQ8 25/05/2017 Put 11.000 0.455 0.455 0.000   426 0.455
QBECR8 25/05/2017 Call 11.250 1.445 1.445 0.000   0 1.445
QBECS8 25/05/2017 Put 11.250 0.545 0.545 0.000   0 0.545
QBECT8 25/05/2017 Call 11.500 1.285 1.285 0.000   0 1.285
QBECU8 25/05/2017 Put 11.500 0.640 0.640 0.000   0 0.640
QBECV8 25/05/2017 Call 11.750 1.140 1.140 0.000   0 1.140
QBECW8 25/05/2017 Put 11.750 0.750 0.750 0.000   12 0.750
QBECX8 25/05/2017 Call 12.000 1.000 1.000 0.000   30 1.000
QBECY8 25/05/2017 Put 12.000 0.870 0.870 0.000   105 0.870
QBECZ8 25/05/2017 Call 12.250 0.885 0.885 0.000   0 0.885
QBED18 25/05/2017 Put 12.250 1.010 1.010 0.000   0 1.010
QBED28 25/05/2017 Call 12.500 0.775 0.775 0.000   4 0.775
QBED38 25/05/2017 Put 12.500 1.150 1.150 0.000   0 1.150
QBED48 25/05/2017 Call 12.750 0.685 0.685 0.000   8 0.685
QBED58 25/05/2017 Put 12.750 1.310 1.310 0.000   0 1.310
QBED68 25/05/2017 Call 13.000 0.595 0.595 0.000   156 0.595
QBED78 25/05/2017 Put 13.000 1.475 1.475 0.000   0 1.475
QBEDP8 25/05/2017 Call 13.250 0.530 0.530 0.000   82 0.530
QBEDQ8 25/05/2017 Put 13.250 1.655 1.655 0.000   0 1.655
QBEET8 25/05/2017 Call 13.500 0.460 0.460 0.000   3,035 0.460
QBEEU8 25/05/2017 Put 13.500 1.840 1.840 0.000   0 1.840
QBEFR8 25/05/2017 Call 13.750 0.405 0.405 0.000   0 0.405
QBEFS8 25/05/2017 Put 13.750 2.040 2.040 0.000   0 2.040
QBEFT8 25/05/2017 Call 14.000 0.355 0.355 0.000   600 0.355
QBEFU8 25/05/2017 Put 14.000 2.240 2.240 0.000   0 2.240
QBEGO8 25/05/2017 Call 14.250 0.305 0.305 0.000   0 0.305
QBEGP8 25/05/2017 Put 14.250 2.460 2.460 0.000   0 2.460
QBEJ78 25/05/2017 Call 14.500 0.250 0.250 0.000   58 0.250
QBEJ88 25/05/2017 Put 14.500 2.710 2.710 0.000   0 2.710
QBEKB7 29/06/2017 Call 0.010 12.130 12.130 0.000   0 12.130
QBEUR9 29/06/2017 Call 7.500 4.835 4.835 0.000   0 4.835
QBEUS9 29/06/2017 Put 7.500 0.020 0.020 0.000   0 0.020
QBETQ7 29/06/2017 Call 7.750 4.585 4.585 0.000   0 4.585
QBETR7 29/06/2017 Put 7.750 0.030 0.030 0.000   0 0.030
QBER97 29/06/2017 Call 8.000 4.340 4.340 0.000   40 4.340
QBERF7 29/06/2017 Put 8.000 0.040 0.040 0.000   201 0.040
QBELR7 29/06/2017 Call 8.250 4.095 4.095 0.000   0 4.095
QBELS7 29/06/2017 Put 8.250 0.055 0.055 0.000   292 0.055
QBEYW9 29/06/2017 Call 8.500 3.850 3.850 0.000   0 3.850
QBEYX9 29/06/2017 Put 8.500 0.075 0.075 0.000   278 0.075
QBEL17 29/06/2017 Call 8.750 3.605 3.605 0.000   0 3.605
QBEL27 29/06/2017 Put 8.750 0.100 0.100 0.000   200 0.100
QBEVD9 29/06/2017 Call 9.000 3.365 3.365 0.000   249 3.365
QBEVE9 29/06/2017 Put 9.000 0.125 0.125 0.000   137 0.125
QBEKE7 29/06/2017 Call 9.250 3.130 3.130 0.000   10 3.130
QBEKF7 29/06/2017 Put 9.250 0.155 0.155 0.000   0 0.155
QBEV79 29/06/2017 Call 9.500 2.900 2.900 0.000   0 2.900
QBEV89 29/06/2017 Put 9.500 0.185 0.185 0.000   3,204 0.185
QBEWC7 29/06/2017 Call 9.510 2.800 2.800 0.000   0 2.800
QBEWD7 29/06/2017 Put 9.510 0.185 0.185 0.000   66 0.185
QBEKG7 29/06/2017 Call 9.750 2.680 2.680 0.000   256 2.680
QBEKH7 29/06/2017 Put 9.750 0.225 0.225 0.000   0 0.225
QBEWF7 29/06/2017 Call 9.760 2.590 2.590 0.000   0 2.590
QBEWE7 29/06/2017 Put 9.760 0.225 0.225 0.000   0 0.225
QBEVB9 29/06/2017 Call 10.000 2.460 2.460 0.000   57 2.460
QBEVC9 29/06/2017 Put 10.000 0.270 0.270 0.000   1,026 0.270
QBELB7 29/06/2017 Call 10.010 2.390 2.390 0.000   100 2.390
QBELC7 29/06/2017 Put 10.010 0.270 0.270 0.000   40 0.270
QBEJ27 29/06/2017 Call 10.250 2.255 2.255 0.000   0 2.255
QBEJ37 29/06/2017 Put 10.250 0.325 0.325 0.000   0 0.325
QBEV39 29/06/2017 Call 10.500 2.055 2.055 0.000   120 2.055
QBEV49 29/06/2017 Put 10.500 0.380 0.380 0.000   480 0.380
QBEWG7 29/06/2017 Call 10.510 2.010 2.010 0.000   20 2.010
QBEWH7 29/06/2017 Put 10.510 0.385 0.385 0.000   5 0.385
QBEIX7 29/06/2017 Call 10.750 1.870 1.870 0.000   1,001 1.870
QBEIY7 29/06/2017 Put 10.750 0.455 0.455 0.000   1,000 0.455
QBEWJ7 29/06/2017 Call 10.760 1.835 1.835 0.000   180 1.835
QBEWI7 29/06/2017 Put 10.760 0.455 0.455 0.000   90 0.455
QBEVH9 29/06/2017 Call 11.000 1.690 1.690 0.000   108 1.690
QBEVI9 29/06/2017 Put 11.000 0.530 0.530 0.000   6 0.530
QBEIZ7 29/06/2017 Call 11.250 1.530 1.530 0.000   2,240 1.530
QBEJ17 29/06/2017 Put 11.250 0.625 0.625 0.000   40 0.625
QBEV59 29/06/2017 Call 11.500 1.370 1.370 0.000 20 42 1.370
QBEV69 29/06/2017 Put 11.500 0.720 0.720 0.000   300 0.720
QBEIV7 29/06/2017 Call 11.750 1.230 1.230 0.000   715 1.230
QBEIW7 29/06/2017 Put 11.750 0.835 0.835 0.000   0 0.835
QBEVF9 29/06/2017 Call 12.000 1.095 1.095 0.000   340 1.095
QBEVG9 29/06/2017 Put 12.000 0.955 0.955 0.000   135 0.955
QBELE7 29/06/2017 Call 12.010 1.090 1.090 1.300 50 50 1.090
QBELD7 29/06/2017 Put 12.010 0.950 0.950 0.000   220 0.950
QBEJ87 29/06/2017 Call 12.250 0.980 0.980 0.000   108 0.980
QBEJ97 29/06/2017 Put 12.250 1.090 1.090 0.000   40 1.090
QBEVJ9 29/06/2017 Call 12.500 0.870 0.870 0.000   0 0.870
QBEVK9 29/06/2017 Put 12.500 1.230 1.230 0.000   1,062 1.230
QBEGY8 29/06/2017 Call 12.510 0.865 0.865 0.000   0 0.865
QBEGZ8 29/06/2017 Put 12.510 1.225 1.225 0.000   0 1.225
QBEJ47 29/06/2017 Call 12.750 0.780 0.780 0.000   0 0.780
QBEJ57 29/06/2017 Put 12.750 1.385 1.385 0.000   200 1.385
QBEI28 29/06/2017 Call 12.760 0.770 0.770 0.000   11 0.770
QBEI18 29/06/2017 Put 12.760 1.380 1.380 0.000   0 1.380
QBEV99 29/06/2017 Call 13.000 0.690 0.690 0.000   1,781 0.690
QBEVA9 29/06/2017 Put 13.000 1.545 1.545 0.000   350 1.545
QBEGU8 29/06/2017 Call 13.010 0.685 0.685 0.000   20 0.685
QBEGV8 29/06/2017 Put 13.010 1.540 1.540 0.000   40 1.540
QBEJ67 29/06/2017 Call 13.250 0.615 0.615 0.000   200 0.615
QBEJ77 29/06/2017 Put 13.250 1.720 1.720 0.000   0 1.720
QBEI38 29/06/2017 Call 13.260 0.610 0.610 0.000   0 0.610
QBEI48 29/06/2017 Put 13.260 1.710 1.710 0.000   0 1.710
QBEW19 29/06/2017 Call 13.500 0.545 0.545 0.000   478 0.545
QBEW29 29/06/2017 Put 13.500 1.900 1.900 0.000   200 1.900
QBEFV8 29/06/2017 Call 13.750 0.485 0.485 0.000   0 0.485
QBEFW8 29/06/2017 Put 13.750 2.090 2.090 0.000   0 2.090
QBEWB9 29/06/2017 Call 14.000 0.430 0.430 0.000   114 0.430
QBEWC9 29/06/2017 Put 14.000 2.290 2.290 0.000   0 2.290
QBEGQ8 29/06/2017 Call 14.250 0.380 0.380 0.000   200 0.380
QBEGR8 29/06/2017 Put 14.250 2.490 2.490 0.000   0 2.490
QBEF37 29/06/2017 Call 14.500 0.340 0.340 0.000   200 0.340
QBEF47 29/06/2017 Put 14.500 2.700 2.700 0.000   0 2.700
QBEY17 29/06/2017 Call 15.000 0.260 0.260 0.000   204 0.260
QBEY27 29/06/2017 Put 15.000 3.125 3.125 0.000   0 3.125
QBEI78 29/06/2017 Call 15.750 0.180 0.180 0.180 100 100 0.180
QBEI88 29/06/2017 Put 15.750 3.800 3.800 0.000   0 3.800
QBEI68 29/06/2017 Call 15.760 0.180 0.180 0.000   0 0.180
QBEI58 29/06/2017 Put 15.760 3.760 3.760 0.000   180 3.760
QBEB68 29/06/2017 Call 16.000 0.160 0.160 0.000   200 0.160
QBEB78 29/06/2017 Put 16.000 4.030 4.030 0.000   0 4.030
QBEGX8 29/06/2017 Call 16.010 0.155 0.155 0.000   0 0.155
QBEGW8 29/06/2017 Put 16.010 3.990 3.990 0.000   20 3.990
QBEIG8 29/06/2017 Call 16.500 0.120 0.120 0.000   0 0.120
QBEIH8 29/06/2017 Put 16.500 4.495 4.495 0.000   0 4.495
QBEIN8 29/06/2017 Call 16.510 0.120 0.120 0.000   0 0.120
QBEIM8 29/06/2017 Put 16.510 4.445 4.445 0.000   12 4.445
QBEC18 29/06/2017 Call 17.000 0.090 0.090 0.090 200 200 0.090
QBEC28 29/06/2017 Put 17.000 4.965 4.965 0.000   0 4.965
QBEE58 29/06/2017 Call 17.010 0.090 0.090 0.000   0 0.090
QBEE48 29/06/2017 Put 17.010 4.910 4.910 0.000   0 4.910
QBEE98 29/06/2017 Call 17.500 0.070 0.070 0.000   0 0.070
QBEE88 29/06/2017 Put 17.500 5.445 5.445 0.000   0 5.445
QBEE68 29/06/2017 Call 17.510 0.070 0.070 0.000   0 0.070
QBEE78 29/06/2017 Put 17.510 5.380 5.380 0.000   130 5.380
QBEJT8 29/06/2017 Call 18.000 0.050 0.050 0.060 200 200 0.050
QBEJU8 29/06/2017 Put 18.000 5.935 5.935 0.000   0 5.935
QBEI98 29/06/2017 Call 18.010 0.055 0.055 0.000   0 0.055
QBEIF8 29/06/2017 Put 18.010 5.860 5.860 0.000   60 5.860
QBERU8 29/06/2017 Call 19.000 0.030 0.030 0.030 148 148 0.030
QBERV8 29/06/2017 Put 19.000 6.915 6.915 0.000   7 6.915
QBESJ7 29/06/2017 Call 19.010 0.030 0.030 0.000   0 0.030
QBESO7 29/06/2017 Put 19.010 6.830 6.830 0.000   1,441 6.830
QBEIJ8 29/06/2017 Call 22.000 0.005 0.005 0.000   0 0.005
QBEII8 29/06/2017 Put 22.000 9.905 9.905 0.000   0 9.905
QBEIK8 29/06/2017 Call 22.010 0.005 0.005 0.000   0 0.005
QBEIL8 29/06/2017 Put 22.010 9.785 9.785 0.000   15 9.785
QBEW17 28/09/2017 Call 0.010 11.970 11.970 0.000   715 11.970
QBET87 28/09/2017 Call 7.500 4.830 4.830 0.000   0 4.830
QBET97 28/09/2017 Put 7.500 0.070 0.070 0.000   100 0.070
QBEVE7 28/09/2017 Call 7.750 4.585 4.585 0.000   0 4.585
QBEVF7 28/09/2017 Put 7.750 0.090 0.090 0.000   0 0.090
QBEL37 28/09/2017 Call 8.000 4.340 4.340 0.000   0 4.340
QBEL47 28/09/2017 Put 8.000 0.115 0.115 0.000   0 0.115
QBEV67 28/09/2017 Call 8.250 4.095 4.095 0.000   0 4.095
QBEV77 28/09/2017 Put 8.250 0.145 0.145 0.000   0 0.145
QBEL57 28/09/2017 Call 8.500 3.855 3.855 0.000   0 3.855
QBEL67 28/09/2017 Put 8.500 0.175 0.175 0.000   100 0.175
QBEV27 28/09/2017 Call 8.750 3.620 3.620 0.000   0 3.620
QBEV37 28/09/2017 Put 8.750 0.210 0.210 0.000   0 0.210
QBEKI7 28/09/2017 Call 9.000 3.390 3.390 0.000   0 3.390
QBEKJ7 28/09/2017 Put 9.000 0.250 0.250 0.000   0 0.250
QBEVA7 28/09/2017 Call 9.250 3.165 3.165 0.000   0 3.165
QBEVB7 28/09/2017 Put 9.250 0.290 0.290 0.000   0 0.290
QBEJK7 28/09/2017 Call 9.500 2.945 2.945 0.000   0 2.945
QBEJL7 28/09/2017 Put 9.500 0.340 0.340 0.000   10 0.340
QBEV47 28/09/2017 Call 9.750 2.735 2.735 0.000   0 2.735
QBEV57 28/09/2017 Put 9.750 0.395 0.395 0.000   0 0.395
QBEJQ7 28/09/2017 Call 10.000 2.535 2.535 0.000   0 2.535
QBEJR7 28/09/2017 Put 10.000 0.455 0.455 0.000   0 0.455
QBEWU7 28/09/2017 Call 10.010 2.395 2.395 0.000   0 2.395
QBEWV7 28/09/2017 Put 10.010 0.455 0.455 0.000   0 0.455
QBEV87 28/09/2017 Call 10.250 2.345 2.345 0.000   0 2.345
QBEV97 28/09/2017 Put 10.250 0.530 0.530 0.000   0 0.530
QBEWX7 28/09/2017 Call 10.260 2.215 2.215 0.000   0 2.215
QBEWW7 28/09/2017 Put 10.260 0.525 0.525 0.000   0 0.525
QBEJG7 28/09/2017 Call 10.500 2.165 2.165 0.000   100 2.165
QBEJH7 28/09/2017 Put 10.500 0.605 0.605 0.000   0 0.605
QBEWY7 28/09/2017 Call 10.510 2.050 2.050 0.000   0 2.050
QBEWZ7 28/09/2017 Put 10.510 0.605 0.605 0.000   0 0.605
QBEVC7 28/09/2017 Call 10.750 1.990 1.990 0.000   0 1.990
QBEVD7 28/09/2017 Put 10.750 0.690 0.690 0.000   0 0.690
QBEX27 28/09/2017 Call 10.760 1.890 1.890 0.000   0 1.890
QBEX17 28/09/2017 Put 10.760 0.690 0.690 0.000   0 0.690
QBEJO7 28/09/2017 Call 11.000 1.830 1.830 0.000   3 1.830
QBEJP7 28/09/2017 Put 11.000 0.785 0.785 0.000   94 0.785
QBEX37 28/09/2017 Call 11.010 1.735 1.735 0.000   0 1.735
QBEX67 28/09/2017 Put 11.010 0.785 0.785 0.000   20 0.785
QBEWK7 28/09/2017 Call 11.250 1.675 1.675 0.000   0 1.675
QBEWL7 28/09/2017 Put 11.250 0.885 0.885 0.000   0 0.885
QBEJE7 28/09/2017 Call 11.500 1.535 1.535 0.000   100 1.535
QBEJF7 28/09/2017 Put 11.500 1.005 1.005 0.000   0 1.005
QBEKJ8 28/09/2017 Call 11.510 1.460 1.460 0.000   0 1.460
QBEKK8 28/09/2017 Put 11.510 1.000 1.000 0.000   0 1.000
QBEWM7 28/09/2017 Call 11.750 1.400 1.400 0.000   32 1.400
QBEWN7 28/09/2017 Put 11.750 1.120 1.120 0.000   0 1.120
QBEKM8 28/09/2017 Call 11.760 1.335 1.335 0.000   25 1.335
QBEKL8 28/09/2017 Put 11.760 1.120 1.120 0.000   0 1.120
QBEJM7 28/09/2017 Call 12.000 1.280 1.280 0.000   40 1.280
QBEJN7 28/09/2017 Put 12.000 1.250 1.250 0.000   4,729 1.250
QBEKN8 28/09/2017 Call 12.010 1.215 1.215 0.000   0 1.215
QBEKO8 28/09/2017 Put 12.010 1.250 1.250 0.000   0 1.250
QBEZP7 28/09/2017 Call 12.250 1.165 1.165 0.000   0 1.165
QBEZQ7 28/09/2017 Put 12.250 1.390 1.390 0.000   0 1.390
QBEKQ8 28/09/2017 Call 12.260 1.110 1.110 0.000   0 1.110
QBEKP8 28/09/2017 Put 12.260 1.385 1.385 0.000   0 1.385
QBEJC7 28/09/2017 Call 12.500 1.055 1.055 0.000   50 1.055
QBEJD7 28/09/2017 Put 12.500 1.530 1.530 0.000   100 1.530
QBEKR8 28/09/2017 Call 12.510 1.010 1.010 0.000   0 1.010
QBEKS8 28/09/2017 Put 12.510 1.530 1.530 0.000   0 1.530
QBEBM8 28/09/2017 Call 12.750 0.965 0.965 0.000   100 0.965
QBEBO8 28/09/2017 Put 12.750 1.690 1.690 0.000   0 1.690
QBEJI7 28/09/2017 Call 13.000 0.870 0.870 0.000   4,600 0.870
QBEJJ7 28/09/2017 Put 13.000 1.850 1.850 0.000   0 1.850
QBEDR8 28/09/2017 Call 13.250 0.790 0.790 0.000   0 0.790
QBEDS8 28/09/2017 Put 13.250 2.020 2.020 0.000   0 2.020
QBEJA7 28/09/2017 Call 13.500 0.720 0.720 0.000   189 0.720
QBEJB7 28/09/2017 Put 13.500 2.200 2.200 0.000   0 2.200
QBEFX8 28/09/2017 Call 13.750 0.645 0.645 0.000   0 0.645
QBEFY8 28/09/2017 Put 13.750 2.380 2.380 0.000   0 2.380
QBEFZ8 28/09/2017 Call 14.000 0.580 0.580 0.000   0 0.580
QBEG18 28/09/2017 Put 14.000 2.570 2.570 0.000   0 2.570
QBEGS8 28/09/2017 Call 14.250 0.520 0.520 0.000   0 0.520
QBEGT8 28/09/2017 Put 14.250 2.765 2.765 0.000   0 2.765
QBEJ98 28/09/2017 Call 14.500 0.465 0.465 0.000   0 0.465
QBEJA8 28/09/2017 Put 14.500 2.965 2.965 0.000   0 2.965
QBEKG8 21/12/2017 Call 0.010 12.020 12.020 0.000   0 12.020
QBEUT9 21/12/2017 Call 7.500 4.835 4.835 0.000   0 4.835
QBEUU9 21/12/2017 Put 7.500 0.115 0.115 0.000   0 0.115
QBEU99 21/12/2017 Call 8.000 4.350 4.350 0.000   60 4.350
QBEUA9 21/12/2017 Put 8.000 0.175 0.175 0.000   0 0.175
QBERY7 21/12/2017 Call 8.500 3.880 3.880 0.000   0 3.880
QBERZ7 21/12/2017 Put 8.500 0.245 0.245 0.000   30 0.245
QBESD7 21/12/2017 Call 9.000 3.430 3.430 0.000   0 3.430
QBESE7 21/12/2017 Put 9.000 0.340 0.340 0.000   0 0.340
QBES77 21/12/2017 Call 9.500 3.015 3.015 0.000   0 3.015
QBES87 21/12/2017 Put 9.500 0.450 0.450 0.000   0 0.450
QBESB7 21/12/2017 Call 10.000 2.630 2.630 0.000   0 2.630
QBESC7 21/12/2017 Put 10.000 0.585 0.585 0.000   65 0.585
QBES17 21/12/2017 Call 10.500 2.275 2.275 0.000   20 2.275
QBES27 21/12/2017 Put 10.500 0.740 0.740 0.000   0 0.740
QBEKH8 21/12/2017 Call 10.750 2.115 2.115 0.000   0 2.115
QBEKI8 21/12/2017 Put 10.750 0.835 0.835 0.000   0 0.835
QBES57 21/12/2017 Call 11.000 1.960 1.960 0.000   0 1.960
QBES67 21/12/2017 Put 11.000 0.930 0.930 0.000   20 0.930
QBEJJ8 21/12/2017 Call 11.250 1.815 1.815 0.000   0 1.815
QBEJK8 21/12/2017 Put 11.250 1.035 1.035 0.000   0 1.035
QBESF7 21/12/2017 Call 11.500 1.680 1.680 0.000   0 1.680
QBESG7 21/12/2017 Put 11.500 1.150 1.150 0.000   60 1.150
QBEJD8 21/12/2017 Call 11.750 1.545 1.545 0.000   0 1.545
QBEJE8 21/12/2017 Put 11.750 1.265 1.265 0.000   0 1.265
QBES37 21/12/2017 Call 12.000 1.430 1.430 0.000   110 1.430
QBES47 21/12/2017 Put 12.000 1.400 1.400 0.000   0 1.400
QBEJL8 21/12/2017 Call 12.250 1.320 1.320 0.000   0 1.320
QBEJM8 21/12/2017 Put 12.250 1.540 1.540 0.000   0 1.540
QBES97 21/12/2017 Call 12.500 1.215 1.215 0.000   0 1.215
QBESA7 21/12/2017 Put 12.500 1.680 1.680 0.000   60 1.680
QBEJH8 21/12/2017 Call 12.750 1.120 1.120 0.000   0 1.120
QBEJI8 21/12/2017 Put 12.750 1.840 1.840 0.000   0 1.840
QBESK7 21/12/2017 Call 13.000 1.035 1.035 0.000   120 1.035
QBESL7 21/12/2017 Put 13.000 2.000 2.000 0.000   38 2.000
QBEJN8 21/12/2017 Call 13.250 0.945 0.945 0.000   0 0.945
QBEJO8 21/12/2017 Put 13.250 2.160 2.160 0.000   0 2.160
QBESM7 21/12/2017 Call 13.500 0.875 0.875 0.000   0 0.875
QBESN7 21/12/2017 Put 13.500 2.340 2.340 0.000   0 2.340
QBEJF8 21/12/2017 Call 13.750 0.805 0.805 0.000   0 0.805
QBEJG8 21/12/2017 Put 13.750 2.520 2.520 0.000   0 2.520
QBEVS7 21/12/2017 Call 14.000 0.740 0.740 0.000   0 0.740
QBEVT7 21/12/2017 Put 14.000 2.700 2.700 0.000   50 2.700
QBEJP8 21/12/2017 Call 14.250 0.675 0.675 0.000   0 0.675
QBEJQ8 21/12/2017 Put 14.250 2.890 2.890 0.000   0 2.890
QBEX47 21/12/2017 Call 14.500 0.625 0.625 0.000   0 0.625
QBEX57 21/12/2017 Put 14.500 3.090 3.090 0.000   30 3.090
QBEY37 21/12/2017 Call 15.000 0.515 0.515 0.000   1,000 0.515
QBEY47 21/12/2017 Put 15.000 3.485 3.485 0.000   60 3.485
QBEB88 21/12/2017 Call 16.000 0.355 0.355 0.340 100 100 0.355
QBEB98 21/12/2017 Put 16.000 4.335 4.335 0.000   0 4.335
QBEC38 21/12/2017 Call 17.000 0.250 0.250 0.245 100 100 0.250
QBEC48 21/12/2017 Put 17.000 5.220 5.220 0.000   0 5.220
QBEJV8 21/12/2017 Call 18.000 0.175 0.175 0.000   0 0.175
QBEJW8 21/12/2017 Put 18.000 6.125 6.125 0.000   0 6.125
QBERW8 21/12/2017 Call 19.000 0.130 0.130 0.135 100 100 0.130
QBERX8 21/12/2017 Put 19.000 7.055 7.055 0.000   7 7.055
QBEVG7 28/03/2018 Call 7.500 4.835 4.835 0.000   0 4.835
QBEVH7 28/03/2018 Put 7.500 0.205 0.205 0.000   0 0.205
QBEVU7 28/03/2018 Call 8.000 4.350 4.350 0.000   0 4.350
QBEVV7 28/03/2018 Put 8.000 0.270 0.270 0.000   0 0.270
QBEVW7 28/03/2018 Call 8.500 3.885 3.885 0.000   0 3.885
QBEVX7 28/03/2018 Put 8.500 0.355 0.355 0.000   0 0.355
QBEVI7 28/03/2018 Call 9.000 3.445 3.445 0.000   0 3.445
QBEVJ7 28/03/2018 Put 9.000 0.460 0.460 0.000   0 0.460
QBEVY7 28/03/2018 Call 9.500 3.040 3.040 0.000   0 3.040
QBEVZ7 28/03/2018 Put 9.500 0.580 0.580 0.000   0 0.580
QBEVO7 28/03/2018 Call 10.000 2.670 2.670 0.000   0 2.670
QBEVP7 28/03/2018 Put 10.000 0.725 0.725 0.000   0 0.725
QBEVK7 28/03/2018 Call 10.500 2.330 2.330 0.000   0 2.330
QBEVL7 28/03/2018 Put 10.500 0.905 0.905 0.000   0 0.905
QBEVQ7 28/03/2018 Call 11.000 2.025 2.025 0.000   0 2.025
QBEVR7 28/03/2018 Put 11.000 1.105 1.105 0.000   0 1.105
QBEVM7 28/03/2018 Call 11.500 1.745 1.745 0.000   0 1.745
QBEVN7 28/03/2018 Put 11.500 1.330 1.330 0.000   0 1.330
QBEWO7 28/03/2018 Call 12.000 1.500 1.500 0.000   0 1.500
QBEWP7 28/03/2018 Put 12.000 1.590 1.590 0.000   0 1.590
QBEXB7 28/03/2018 Call 12.500 1.275 1.275 0.000   66 1.275
QBEXC7 28/03/2018 Put 12.500 1.870 1.870 0.000   0 1.870
QBEZX7 28/03/2018 Call 13.000 1.080 1.080 0.000   0 1.080
QBEZY7 28/03/2018 Put 13.000 2.170 2.170 0.000   0 2.170
QBEBX8 28/03/2018 Call 13.500 0.915 0.915 0.000   0 0.915
QBEC58 28/03/2018 Put 13.500 2.505 2.505 0.000   0 2.505
QBEEZ8 28/03/2018 Call 14.000 0.765 0.765 0.000   0 0.765
QBEF18 28/03/2018 Put 14.000 2.855 2.855 0.000   0 2.855
QBEG28 28/03/2018 Call 14.500 0.645 0.645 0.000   0 0.645
QBEG38 28/03/2018 Put 14.500 3.220 3.220 0.000   0 3.220
QBEKT8 28/03/2018 Call 15.000 0.535 0.535 0.000   0 0.535
QBEKU8 28/03/2018 Put 15.000 3.615 3.615 0.000   0 3.615
QBEUV9 28/06/2018 Call 7.500 4.835 4.835 0.000   0 4.835
QBEUW9 28/06/2018 Put 7.500 0.205 0.205 0.000   0 0.205
QBEUB9 28/06/2018 Call 8.000 4.355 4.355 0.000   0 4.355
QBEUC9 28/06/2018 Put 8.000 0.290 0.290 0.000   0 0.290
QBEQF9 28/06/2018 Call 8.500 3.895 3.895 0.000   0 3.895
QBEQG9 28/06/2018 Put 8.500 0.385 0.385 0.000   0 0.385
QBEP69 28/06/2018 Call 9.000 3.465 3.465 0.000   0 3.465
QBEP79 28/06/2018 Put 9.000 0.505 0.505 0.000   10 0.505
QBEJR9 28/06/2018 Call 9.500 3.070 3.070 0.000   0 3.070
QBEJS9 28/06/2018 Put 9.500 0.640 0.640 0.000   0 0.640
QBEG49 28/06/2018 Call 10.000 2.710 2.710 0.000   0 2.710
QBEG59 28/06/2018 Put 10.000 0.790 0.790 0.000   10 0.790
QBEXH8 28/06/2018 Call 10.500 2.385 2.385 0.000   0 2.385
QBEXI8 28/06/2018 Put 10.500 0.970 0.970 0.000   15 0.970
QBEUA8 28/06/2018 Call 11.000 2.090 2.090 0.000   30 2.090
QBEUB8 28/06/2018 Put 11.000 1.180 1.180 0.000   35 1.180
QBER18 28/06/2018 Call 11.500 1.815 1.815 0.000   0 1.815
QBER28 28/06/2018 Put 11.500 1.405 1.405 0.000   0 1.405
QBEQR8 28/06/2018 Call 12.000 1.580 1.580 0.000   0 1.580
QBEQS8 28/06/2018 Put 12.000 1.665 1.665 0.000   40 1.665
QBEQB8 28/06/2018 Call 12.500 1.360 1.360 0.000   0 1.360
QBEQC8 28/06/2018 Put 12.500 1.945 1.945 0.000   40 1.945
QBEQF8 28/06/2018 Call 13.000 1.170 1.170 0.000   0 1.170
QBEQG8 28/06/2018 Put 13.000 2.245 2.245 0.000   40 2.245
QBEQD8 28/06/2018 Call 13.500 1.005 1.005 0.000   0 1.005
QBEQE8 28/06/2018 Put 13.500 2.575 2.575 0.000   0 2.575
QBEQP8 28/06/2018 Call 14.000 0.855 0.855 0.000   0 0.855
QBEQQ8 28/06/2018 Put 14.000 2.920 2.920 0.000   40 2.920
QBEQJ8 28/06/2018 Call 14.500 0.735 0.735 0.000   0 0.735
QBEQK8 28/06/2018 Put 14.500 3.285 3.285 0.000   0 3.285
QBEQN8 28/06/2018 Call 15.000 0.625 0.625 0.000   0 0.625
QBEQO8 28/06/2018 Put 15.000 3.670 3.670 0.000   35 3.670
QBEQL8 28/06/2018 Call 16.000 0.455 0.455 0.000   0 0.455
QBEQM8 28/06/2018 Put 16.000 4.480 4.480 0.000   300 4.480
QBEQH8 28/06/2018 Call 17.000 0.330 0.330 0.000   0 0.330
QBEQI8 28/06/2018 Put 17.000 5.335 5.335 0.000   0 5.335
QBER98 28/06/2018 Call 18.000 0.240 0.240 0.000   0 0.240
QBERF8 28/06/2018 Put 18.000 6.230 6.230 0.000   0 6.230
QBERY8 28/06/2018 Call 19.000 0.175 0.175 0.000   100 0.175
QBERZ8 28/06/2018 Put 19.000 7.155 7.155 0.000   7 7.155
QBEZD7 27/09/2018 Call 7.500 4.825 4.825 0.000   0 4.825
QBEZE7 27/09/2018 Put 7.500 0.080 0.080 0.000   0 0.080
QBEXW7 27/09/2018 Call 8.000 4.325 4.325 0.000   0 4.325
QBEXY7 27/09/2018 Put 8.000 0.135 0.135 0.000   0 0.135
QBEXD7 27/09/2018 Call 8.500 3.830 3.830 0.000   0 3.830
QBEXF7 27/09/2018 Put 8.500 0.215 0.215 0.000   0 0.215
QBEXG7 27/09/2018 Call 9.000 3.335 3.335 0.000   0 3.335
QBEXH7 27/09/2018 Put 9.000 0.315 0.315 0.000   0 0.315
QBEXI7 27/09/2018 Call 9.500 2.870 2.870 0.000   0 2.870
QBEXJ7 27/09/2018 Put 9.500 0.445 0.445 0.000   0 0.445
QBEXK7 27/09/2018 Call 10.000 2.455 2.455 0.000   0 2.455
QBEXL7 27/09/2018 Put 10.000 0.605 0.605 0.000   0 0.605
QBEXM7 27/09/2018 Call 10.500 2.100 2.100 0.000   0 2.100
QBEXN7 27/09/2018 Put 10.500 0.800 0.800 0.000   0 0.800
QBEXO7 27/09/2018 Call 11.000 1.790 1.790 0.000   0 1.790
QBEXP7 27/09/2018 Put 11.000 1.025 1.025 0.000   0 1.025
QBEXQ7 27/09/2018 Call 11.500 1.525 1.525 0.000   0 1.525
QBEXR7 27/09/2018 Put 11.500 1.275 1.275 0.000   0 1.275
QBEXS7 27/09/2018 Call 12.000 1.290 1.290 0.000   0 1.290
QBEXT7 27/09/2018 Put 12.000 1.550 1.550 0.000   0 1.550
QBEXU7 27/09/2018 Call 12.500 1.090 1.090 0.000   0 1.090
QBEXV7 27/09/2018 Put 12.500 1.860 1.860 0.000   0 1.860
QBEB18 27/09/2018 Call 13.000 0.915 0.915 0.000   0 0.915
QBEB28 27/09/2018 Put 13.000 2.190 2.190 0.000   0 2.190
QBEC68 27/09/2018 Call 13.500 0.765 0.765 0.000   0 0.765
QBEC78 27/09/2018 Put 13.500 2.540 2.540 0.000   0 2.540
QBEF28 27/09/2018 Call 14.000 0.640 0.640 0.000   0 0.640
QBEF38 27/09/2018 Put 14.000 2.915 2.915 0.000   0 2.915
QBEG48 27/09/2018 Call 14.500 0.535 0.535 0.000   0 0.535
QBEG58 27/09/2018 Put 14.500 3.305 3.305 0.000   0 3.305
QBEKV8 27/09/2018 Call 15.000 0.445 0.445 0.000   0 0.445
QBEKW8 27/09/2018 Put 15.000 3.705 3.705 0.000   0 3.705
QBEUX9 20/12/2018 Call 7.500 4.825 4.825 0.000   0 4.825
QBEUY9 20/12/2018 Put 7.500 0.170 0.170 0.000   0 0.170
QBEUD9 20/12/2018 Call 8.000 4.330 4.330 0.000   50 4.330
QBEUE9 20/12/2018 Put 8.000 0.250 0.250 0.000   0 0.250
QBEQH9 20/12/2018 Call 8.500 3.840 3.840 0.000   0 3.840
QBEQI9 20/12/2018 Put 8.500 0.355 0.355 0.000   0 0.355
QBEP89 20/12/2018 Call 9.000 3.385 3.385 0.000   0 3.385
QBEP99 20/12/2018 Put 9.000 0.485 0.485 0.000   0 0.485
QBENP9 20/12/2018 Call 9.500 2.985 2.985 0.000   0 2.985
QBENQ9 20/12/2018 Put 9.500 0.640 0.640 0.000   0 0.640
QBEM19 20/12/2018 Call 10.000 2.635 2.635 0.000   101 2.635
QBEM49 20/12/2018 Put 10.000 0.825 0.825 0.000   0 0.825
QBEL79 20/12/2018 Call 10.500 2.320 2.320 0.000   111 2.320
QBEL89 20/12/2018 Put 10.500 1.025 1.025 0.000   65 1.025
QBELF9 20/12/2018 Call 11.000 2.050 2.050 0.000   0 2.050
QBELG9 20/12/2018 Put 11.000 1.265 1.265 0.000   90 1.265
QBEM99 20/12/2018 Call 11.500 1.800 1.800 0.000   35 1.800
QBEMA9 20/12/2018 Put 11.500 1.525 1.525 0.000   45 1.525
QBEL99 20/12/2018 Call 12.000 1.580 1.580 0.000   0 1.580
QBELA9 20/12/2018 Put 12.000 1.805 1.805 0.000   20 1.805
QBEM79 20/12/2018 Call 12.500 1.385 1.385 0.000   0 1.385
QBEM89 20/12/2018 Put 12.500 2.110 2.110 0.000   10 2.110
QBELB9 20/12/2018 Call 13.000 1.210 1.210 0.000   0 1.210
QBELC9 20/12/2018 Put 13.000 2.430 2.430 0.000   0 2.430
QBELD9 20/12/2018 Call 13.500 1.060 1.060 0.000   0 1.060
QBELE9 20/12/2018 Put 13.500 2.780 2.780 0.000   0 2.780
QBEM59 20/12/2018 Call 14.000 0.920 0.920 0.000   0 0.920
QBEM69 20/12/2018 Put 14.000 3.135 3.135 0.000   0 3.135
QBEMI9 20/12/2018 Call 14.500 0.805 0.805 0.000   0 0.805
QBEMJ9 20/12/2018 Put 14.500 3.515 3.515 0.000   0 3.515
QBEKX8 20/12/2018 Call 15.000 0.700 0.700 0.000   0 0.700
QBEKY8 20/12/2018 Put 15.000 3.905 3.905 0.000   0 3.905
QBETA7 27/06/2019 Call 7.500 4.830 4.830 0.000   0 4.830
QBETB7 27/06/2019 Put 7.500 0.340 0.340 0.000   0 0.340
QBEL77 27/06/2019 Call 8.000 4.345 4.345 0.000   0 4.345
QBEL87 27/06/2019 Put 8.000 0.450 0.450 0.000   0 0.450
QBEL97 27/06/2019 Call 8.500 3.900 3.900 0.000   0 3.900
QBELA7 27/06/2019 Put 8.500 0.570 0.570 0.000   0 0.570
QBEKK7 27/06/2019 Call 9.000 3.495 3.495 0.000   0 3.495
QBEKL7 27/06/2019 Put 9.000 0.715 0.715 0.000   0 0.715
QBEK57 27/06/2019 Call 9.500 3.150 3.150 0.000   0 3.150
QBEK67 27/06/2019 Put 9.500 0.885 0.885 0.000   0 0.885
QBEK77 27/06/2019 Call 10.000 2.835 2.835 0.000   0 2.835
QBEK87 27/06/2019 Put 10.000 1.065 1.065 0.000   15 1.065
QBEK37 27/06/2019 Call 10.500 2.555 2.555 0.000   0 2.555
QBEK47 27/06/2019 Put 10.500 1.275 1.275 0.000   70 1.275
QBEK17 27/06/2019 Call 11.000 2.300 2.300 0.000   0 2.300
QBEK27 27/06/2019 Put 11.000 1.500 1.500 0.000   20 1.500
QBEJU7 27/06/2019 Call 11.500 2.070 2.070 0.000   0 2.070
QBEJV7 27/06/2019 Put 11.500 1.750 1.750 0.000   0 1.750
QBEK97 27/06/2019 Call 12.000 1.855 1.855 0.000   0 1.855
QBEKA7 27/06/2019 Put 12.000 2.015 2.015 0.000   0 2.015
QBEJW7 27/06/2019 Call 12.500 1.670 1.670 0.000   0 1.670
QBEJX7 27/06/2019 Put 12.500 2.300 2.300 0.000   0 2.300
QBEJS7 27/06/2019 Call 13.000 1.495 1.495 0.000   0 1.495
QBEJT7 27/06/2019 Put 13.000 2.610 2.610 0.000   0 2.610
QBEJY7 27/06/2019 Call 13.500 1.340 1.340 0.000   0 1.340
QBEJZ7 27/06/2019 Put 13.500 2.925 2.925 0.000   0 2.925
QBEF48 27/06/2019 Call 14.000 1.200 1.200 0.000   0 1.200
QBEF58 27/06/2019 Put 14.000 3.275 3.275 0.000   0 3.275
QBEG68 27/06/2019 Call 14.500 1.070 1.070 0.000   0 1.070
QBEG78 27/06/2019 Put 14.500 3.625 3.625 0.000   0 3.625
QBEKZ8 27/06/2019 Call 15.000 0.960 0.960 0.000   0 0.960
QBEL18 27/06/2019 Put 15.000 4.000 4.000 0.000   0 4.000
QBELA8 19/12/2019 Call 10.000 2.800 2.800 0.000   0 2.800
QBELB8 19/12/2019 Put 10.000 1.465 1.465 0.000   0 1.465
QBEK88 19/12/2019 Call 10.500 2.530 2.530 0.000   0 2.530
QBEK98 19/12/2019 Put 10.500 1.710 1.710 0.000   0 1.710
QBEK68 19/12/2019 Call 11.000 2.290 2.290 0.000   0 2.290
QBEK78 19/12/2019 Put 11.000 1.985 1.985 0.000   0 1.985
QBEKA8 19/12/2019 Call 11.500 2.070 2.070 0.000   0 2.070
QBEKB8 19/12/2019 Put 11.500 2.270 2.270 0.000   0 2.270
QBEK48 19/12/2019 Call 12.000 1.875 1.875 0.000   9 1.875
QBEK58 19/12/2019 Put 12.000 2.570 2.570 0.000   0 2.570
QBEKC8 19/12/2019 Call 12.500 1.695 1.695 0.000   0 1.695
QBEKD8 19/12/2019 Put 12.500 2.890 2.890 0.000   0 2.890
QBEJX8 19/12/2019 Call 13.000 1.535 1.535 0.000   0 1.535
QBEJY8 19/12/2019 Put 13.000 3.215 3.215 0.000   0 3.215
QBEKE8 19/12/2019 Call 13.500 1.395 1.395 0.000   0 1.395
QBEKF8 19/12/2019 Put 13.500 3.565 3.565 0.000   0 3.565
QBEJZ8 19/12/2019 Call 14.000 1.260 1.260 0.000   0 1.260
QBEK18 19/12/2019 Put 14.000 3.915 3.915 0.000   0 3.915
QBEK28 19/12/2019 Call 14.500 1.145 1.145 0.000   0 1.145
QBEK38 19/12/2019 Put 14.500 4.280 4.280 0.000   0 4.280
QBEL28 19/12/2019 Call 15.000 1.040 1.040 0.000   0 1.040
QBEL38 19/12/2019 Put 15.000 4.655 4.655 0.000   0 4.655

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.