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 12.990 Down -0.140 12.990 13.000 13.020 13.080 12.830 12,950,043 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEM19 26/03/2015 Call 0.010 12.780 12.780 0.000   21,708 12.910
QBEVU8 26/03/2015 Call 8.000 4.990 4.990 0.000   0 5.135
QBEVV8 26/03/2015 Put 8.000 0.000 0.000 0.000   1,255 0.000
QBEUX8 26/03/2015 Call 8.500 4.495 4.495 0.000   0 4.635
QBEUY8 26/03/2015 Put 8.500 0.000 0.000 0.000   361 0.000
QBEYO9 26/03/2015 Call 8.750 4.245 4.245 0.000   0 4.385
QBEYR9 26/03/2015 Put 8.750 0.000 0.000 0.000   20 0.000
QBESH8 26/03/2015 Call 9.000 3.995 3.995 0.000   0 4.135
QBESI8 26/03/2015 Put 9.000 0.000 0.000 0.000   1,139 0.000
QBES59 26/03/2015 Call 9.250 3.745 3.745 0.000   0 3.885
QBES69 26/03/2015 Put 9.250 0.001 0.001 0.000   398 0.000
QBESF8 26/03/2015 Call 9.500 3.495 3.495 0.000   100 3.635
QBESG8 26/03/2015 Put 9.500 0.002 0.002 0.000   180 0.000
QBEQU9 26/03/2015 Call 9.750 3.245 3.245 0.000   300 3.385
QBEQV9 26/03/2015 Put 9.750 0.003 0.003 0.000   398 0.000
QBELN8 26/03/2015 Call 10.000 2.995 2.995 0.000   250 3.135
QBELO8 26/03/2015 Put 10.000 0.005 0.005 0.000   4,671 0.001
QBEMM9 26/03/2015 Call 10.250 2.745 2.745 0.000   323 2.885
QBEMN9 26/03/2015 Put 10.250 0.009 0.009 0.000   619 0.002
QBELP8 26/03/2015 Call 10.500 2.495 2.495 0.000   389 2.635
QBELQ8 26/03/2015 Put 10.500 0.015 0.015 0.000   2,825 0.004
QBET67 26/03/2015 Call 10.510 2.340 2.340 0.000   40 2.420
QBET57 26/03/2015 Put 10.510 0.015 0.015 0.000   550 0.004
QBEMG9 26/03/2015 Call 10.750 2.245 2.245 0.000   570 2.385
QBEMH9 26/03/2015 Put 10.750 0.020 0.020 0.000   2,928 0.008
QBEU17 26/03/2015 Call 10.760 2.090 2.090 0.000   0 2.170
QBETZ7 26/03/2015 Put 10.760 0.020 0.020 0.000   120 0.008
QBEYP9 26/03/2015 Call 11.000 1.995 1.995 0.000   7,729 2.135
QBEYQ9 26/03/2015 Put 11.000 0.030 0.030 0.000   2,742 0.015
QBETX7 26/03/2015 Call 11.010 1.845 1.845 0.000   100 1.920
QBETY7 26/03/2015 Put 11.010 0.030 0.030 0.000   20 0.015
QBEKW9 26/03/2015 Call 11.250 1.745 1.745 0.000   3,338 1.885
QBEKX9 26/03/2015 Put 11.250 0.040 0.040 0.000   1,563 0.020
QBESO7 26/03/2015 Call 11.260 1.600 1.600 0.000   9,339 1.675
QBESP7 26/03/2015 Put 11.260 0.040 0.040 0.000   70 0.025
QBEYG9 26/03/2015 Call 11.500 1.500 1.500 1.510 199 5,559 1.635
QBEYH9 26/03/2015 Put 11.500 0.055 0.055 0.000   2,138 0.035
QBELT7 26/03/2015 Call 11.510 1.365 1.365 0.000   4,262 1.430
QBELU7 26/03/2015 Put 11.510 0.055 0.055 0.000   929 0.035
QBELF9 26/03/2015 Call 11.750 1.250 1.250 0.000 160 1,137 1.385
QBELG9 26/03/2015 Put 11.750 0.075 0.075 0.000   549 0.055
QBEU27 26/03/2015 Call 11.760 1.130 1.130 0.000   340 1.195
QBEU37 26/03/2015 Put 11.760 0.075 0.075 0.000   75 0.060
QBEXZ9 26/03/2015 Call 12.000 1.010 1.010 1.030 47 4,039 1.135
QBEY19 26/03/2015 Put 12.000 0.110 0.110 0.105 65 2,327 0.090
QBEM69 26/03/2015 Call 12.010 0.910 0.910 0.000   1,499 0.970
QBEM79 26/03/2015 Put 12.010 0.110 0.110 0.130 100 2,928 0.090
QBEKU9 26/03/2015 Call 12.250 0.780 0.780 0.000   1,423 0.890
QBEKV9 26/03/2015 Put 12.250 0.160 0.160 0.145 1,600 507 0.135
QBEW77 26/03/2015 Call 12.260 0.705 0.705 0.000   110 0.765
QBEW87 26/03/2015 Put 12.260 0.165 0.165 0.000   0 0.135
QBEYE9 26/03/2015 Call 12.500 0.570 0.570 0.530 110 2,995 0.665
QBEYF9 26/03/2015 Put 12.500 0.240 0.240 0.230 15 699 0.200
QBEFK7 26/03/2015 Call 12.510 0.530 0.530 0.000   1,313 0.585
QBEFL7 26/03/2015 Put 12.510 0.240 0.240 0.000   449 0.200
QBELB9 26/03/2015 Call 12.750 0.400 0.400 0.000   1,757 0.475
QBELC9 26/03/2015 Put 12.750 0.340 0.340 0.000   320 0.290
QBEB67 26/03/2015 Call 12.760 0.380 0.380 0.000   86 0.435
QBEB77 26/03/2015 Put 12.760 0.345 0.345 0.320 31 291 0.295
QBEY49 26/03/2015 Call 13.000 0.275 0.275 0.295 266 6,949 0.335
QBEY59 26/03/2015 Put 13.000 0.475 0.475 0.440 800 1,394 0.410
QBEM49 26/03/2015 Call 13.010 0.265 0.265 0.250 470 390 0.315
QBEM59 26/03/2015 Put 13.010 0.480 0.480 0.000   1,441 0.415
QBEKY9 26/03/2015 Call 13.250 0.180 0.180 0.000 300 1,020 0.230
QBEKZ9 26/03/2015 Put 13.250 0.640 0.640 0.000   0 0.560
QBECO7 26/03/2015 Call 13.260 0.175 0.175 0.000   3,450 0.225
QBECP7 26/03/2015 Put 13.260 0.645 0.645 0.000   65 0.560
QBEYC9 26/03/2015 Call 13.500 0.115 0.115 0.120 100 1,293 0.155
QBEYD9 26/03/2015 Put 13.500 0.830 0.830 0.000   20 0.735
QBECR7 26/03/2015 Call 13.510 0.115 0.115 0.000   10 0.155
QBECQ7 26/03/2015 Put 13.510 0.835 0.835 0.000   685 0.735
QBEL19 26/03/2015 Call 13.750 0.075 0.075 0.000   280 0.105
QBEL29 26/03/2015 Put 13.750 1.040 1.040 0.000   398 0.930
QBECS7 26/03/2015 Call 13.760 0.075 0.075 0.000   0 0.105
QBECT7 26/03/2015 Put 13.760 1.040 1.040 0.000   220 0.935
QBEY69 26/03/2015 Call 14.000 0.045 0.045 0.000   50 0.070
QBEY79 26/03/2015 Put 14.000 1.265 1.265 0.000   20 1.145
QBEM99 26/03/2015 Call 14.010 0.045 0.045 0.000   0 0.070
QBEM89 26/03/2015 Put 14.010 1.265 1.265 0.000 25 747 1.150
QBELD9 26/03/2015 Call 14.250 0.030 0.030 0.000   600 0.045
QBELE9 26/03/2015 Put 14.250 1.500 1.500 0.000   40 1.375
QBEY29 26/03/2015 Call 14.500 0.015 0.015 0.000   2,050 0.030
QBEY39 26/03/2015 Put 14.500 1.740 1.740 0.000   152 1.610
QBEF57 26/03/2015 Call 14.510 0.015 0.015 0.000   1,400 0.030
QBEF67 26/03/2015 Put 14.510 1.740 1.740 0.000   1,065 1.610
QBEXF7 26/03/2015 Call 14.750 0.009 0.009 0.000   0 0.020
QBEXG7 26/03/2015 Put 14.750 1.985 1.985 0.000   0 1.855
QBEU47 26/03/2015 Call 14.760 0.009 0.009 0.000   0 0.020
QBEU57 26/03/2015 Put 14.760 1.985 1.985 0.000   0 1.850
QBEVU9 26/03/2015 Call 15.000 0.005 0.005 0.000   0 0.010
QBEVV9 26/03/2015 Put 15.000 2.235 2.235 0.000   20 2.100
QBEBS7 26/03/2015 Call 15.010 0.005 0.005 0.000   0 0.010
QBEBT7 26/03/2015 Put 15.010 2.230 2.230 0.000   1,035 2.095
QBEVX9 26/03/2015 Call 15.500 0.001 0.001 0.000   0 0.004
QBEVW9 26/03/2015 Put 15.500 2.730 2.730 0.000   20 2.595
QBEG37 26/03/2015 Call 15.510 0.001 0.001 0.000   0 0.004
QBEG47 26/03/2015 Put 15.510 2.725 2.725 0.000   535 2.590
QBEYA9 26/03/2015 Call 16.000 0.000 0.000 0.000   165 0.001
QBEYB9 26/03/2015 Put 16.000 3.230 3.230 0.000   100 3.090
QBEMD9 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.001
QBEMC9 26/03/2015 Put 16.010 3.220 3.220 0.000   864 3.085
QBEGP7 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGQ7 26/03/2015 Put 16.510 3.720 3.720 0.000   14 3.580
QBEC97 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
QBECF7 26/03/2015 Put 17.000 4.230 4.230 0.000   0 4.085
QBEBV7 26/03/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEBU7 26/03/2015 Put 17.010 4.220 4.220 0.000   40 4.080
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 5.230 5.230 0.000   0 5.085
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 5.220 5.220 0.000   148 5.075
QBEP77 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEP87 26/03/2015 Put 18.510 5.715 5.715 0.000   0 5.570
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 6.215 6.215 0.000   570 6.070
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 6.710 6.710 0.000   100 6.565
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 7.710 7.710 0.000   102 7.565
QBEPT7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
QBEPU7 26/03/2015 Put 21.000 8.225 8.225 0.000   0 8.080
QBEPW7 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
QBEPV7 26/03/2015 Put 21.010 8.205 8.205 0.000   530 8.065
QBEL67 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL77 26/03/2015 Put 22.010 9.205 9.205 0.000   488 9.060
QBEV37 23/04/2015 Call 0.010 12.805 12.805 0.000   325 12.945
QBER17 23/04/2015 Call 8.500 4.495 4.495 0.000   0 4.635
QBER27 23/04/2015 Put 8.500 0.001 0.001 0.000   0 0.001
QBEQC7 23/04/2015 Call 8.750 4.245 4.245 0.000   0 4.385
QBEQD7 23/04/2015 Put 8.750 0.001 0.001 0.000   0 0.001
QBEL27 23/04/2015 Call 9.000 3.995 3.995 0.000   0 4.135
QBEL37 23/04/2015 Put 9.000 0.002 0.002 0.000   15 0.003
QBEKZ7 23/04/2015 Call 9.250 3.745 3.745 0.000   0 3.885
QBEL17 23/04/2015 Put 9.250 0.004 0.004 0.000   125 0.005
QBEKX7 23/04/2015 Call 9.500 3.495 3.495 0.000   0 3.635
QBEKY7 23/04/2015 Put 9.500 0.006 0.006 0.000   45 0.007
QBET17 23/04/2015 Call 9.510 3.355 3.355 0.000   0 3.435
QBET27 23/04/2015 Put 9.510 0.007 0.007 0.000   100 0.008
QBEJL7 23/04/2015 Call 9.750 3.245 3.245 0.000   0 3.385
QBEJM7 23/04/2015 Put 9.750 0.010 0.010 0.000   170 0.010
QBEJN7 23/04/2015 Call 10.000 2.995 2.995 0.000   0 3.135
QBEJO7 23/04/2015 Put 10.000 0.015 0.015 0.000   559 0.015
QBEJP7 23/04/2015 Call 10.250 2.745 2.745 0.000   0 2.885
QBEJQ7 23/04/2015 Put 10.250 0.020 0.020 0.000   189 0.020
QBETM7 23/04/2015 Call 10.260 2.620 2.620 0.000   0 2.690
QBETL7 23/04/2015 Put 10.260 0.020 0.020 0.000   0 0.020
QBEJR7 23/04/2015 Call 10.500 2.495 2.495 0.000   700 2.635
QBEJS7 23/04/2015 Put 10.500 0.030 0.030 0.000   1,230 0.025
QBETN7 23/04/2015 Call 10.510 2.375 2.375 0.000   0 2.445
QBETO7 23/04/2015 Put 10.510 0.030 0.030 0.000   30 0.030
QBEJT7 23/04/2015 Call 10.750 2.245 2.245 0.000   40 2.385
QBEJU7 23/04/2015 Put 10.750 0.040 0.040 0.000   102 0.035
QBEJV7 23/04/2015 Call 11.000 1.995 1.995 2.000 10 100 2.135
QBEJW7 23/04/2015 Put 11.000 0.055 0.055 0.000   237 0.050
QBEPY7 23/04/2015 Call 11.010 1.890 1.890 1.950 10 74 1.965
QBEPX7 23/04/2015 Put 11.010 0.055 0.055 0.000   140 0.050
QBEJX7 23/04/2015 Call 11.250 1.750 1.750 0.000   410 1.885
QBEJY7 23/04/2015 Put 11.250 0.075 0.075 0.000   70 0.070
QBEJZ7 23/04/2015 Call 11.500 1.500 1.500 0.000   533 1.635
QBEK17 23/04/2015 Put 11.500 0.105 0.105 0.000   255 0.095
QBEQ17 23/04/2015 Call 11.510 1.415 1.415 0.000   113 1.505
QBEPZ7 23/04/2015 Put 11.510 0.110 0.110 0.000   130 0.095
QBEK27 23/04/2015 Call 11.750 1.260 1.260 0.000   1,125 1.390
QBEK37 23/04/2015 Put 11.750 0.145 0.145 0.000   287 0.130
QBEVV7 23/04/2015 Call 11.760 1.195 1.195 0.000   31 1.290
QBEVU7 23/04/2015 Put 11.760 0.150 0.150 0.000   0 0.130
QBEK47 23/04/2015 Call 12.000 1.035 1.035 0.000   2,055 1.150
QBEK57 23/04/2015 Put 12.000 0.200 0.200 0.210 55 598 0.175
QBEQ27 23/04/2015 Call 12.010 0.995 0.995 0.000   120 1.090
QBEQ37 23/04/2015 Put 12.010 0.205 0.205 0.000   0 0.175
QBEK67 23/04/2015 Call 12.250 0.835 0.835 0.000   611 0.940
QBEK77 23/04/2015 Put 12.250 0.270 0.270 0.260 80 205 0.235
QBEVW7 23/04/2015 Call 12.260 0.815 0.815 0.000   0 0.905
QBEVX7 23/04/2015 Put 12.260 0.275 0.275 0.000   0 0.235
QBEK87 23/04/2015 Call 12.500 0.665 0.665 0.000   1,709 0.755
QBEK97 23/04/2015 Put 12.500 0.360 0.360 0.000   15 0.315
QBEW27 23/04/2015 Call 12.510 0.655 0.655 0.000   0 0.740
QBEW17 23/04/2015 Put 12.510 0.365 0.365 0.000   40 0.315
QBEKA7 23/04/2015 Call 12.750 0.525 0.525 0.000   153 0.605
QBEKB7 23/04/2015 Put 12.750 0.475 0.475 0.000   0 0.410
QBEKC7 23/04/2015 Call 13.000 0.405 0.405 0.380 100 617 0.475
QBEKD7 23/04/2015 Put 13.000 0.605 0.605 0.620 64 145 0.530
QBEKV7 23/04/2015 Call 13.010 0.400 0.400 0.000   15 0.470
QBEKW7 23/04/2015 Put 13.010 0.605 0.605 0.000   100 0.530
QBEKE7 23/04/2015 Call 13.250 0.310 0.310 0.000   90 0.370
QBEKF7 23/04/2015 Put 13.250 0.755 0.755 0.000   50 0.670
QBEY57 23/04/2015 Call 13.260 0.305 0.305 0.000      
QBEY67 23/04/2015 Put 13.260 0.760 0.760 0.000      
QBEKN7 23/04/2015 Call 13.500 0.235 0.235 0.230 40 214 0.285
QBEKO7 23/04/2015 Put 13.500 0.925 0.925 0.000   75 0.830
QBEY87 23/04/2015 Call 13.510 0.230 0.230 0.000      
QBEY77 23/04/2015 Put 13.510 0.925 0.925 0.000      
QBEVG7 23/04/2015 Call 13.750 0.175 0.175 0.000   156 0.215
QBEVH7 23/04/2015 Put 13.750 1.115 1.115 0.000   0 1.010
QBEWJ7 23/04/2015 Call 14.000 0.125 0.125 0.000   50 0.160
QBEWK7 23/04/2015 Put 14.000 1.320 1.320 0.000   0 1.210
QBEWH7 23/04/2015 Call 14.250 0.095 0.095 0.085 100 0 0.120
QBEWI7 23/04/2015 Put 14.250 1.535 1.535 0.000   0 1.420
QBEXJ7 23/04/2015 Call 14.500 0.070 0.070 0.000   0 0.085
QBEXK7 23/04/2015 Put 14.500 1.765 1.765 0.000   0 1.645
QBEXC7 23/04/2015 Call 14.510 0.065 0.065 0.000   0 0.085
QBEXD7 23/04/2015 Put 14.510 1.755 1.755 1.640 1,205 0 1.640
QBEXH7 23/04/2015 Call 14.750 0.050 0.050 0.000   0 0.055
QBEXI7 23/04/2015 Put 14.750 1.995 1.995 0.000   0 1.870
QBEY97 23/04/2015 Call 15.000 0.035 0.035 0.000      
QBEYA7 23/04/2015 Put 15.000 2.230 2.230 0.000      
QBEZB7 28/05/2015 Call 0.010 12.835 12.835 0.000      
QBER37 28/05/2015 Call 8.500 4.490 4.490 0.000   0 4.635
QBER47 28/05/2015 Put 8.500 0.020 0.020 0.000   0 0.015
QBEQE7 28/05/2015 Call 8.750 4.245 4.245 0.000   0 4.385
QBEQF7 28/05/2015 Put 8.750 0.025 0.025 0.000   182 0.020
QBENO7 28/05/2015 Call 9.000 3.995 3.995 0.000   0 4.135
QBENP7 28/05/2015 Put 9.000 0.025 0.025 0.000   0 0.020
QBEMS7 28/05/2015 Call 9.250 3.745 3.745 0.000   20 3.885
QBEMT7 28/05/2015 Put 9.250 0.030 0.030 0.000   30 0.025
QBEMY7 28/05/2015 Call 9.500 3.495 3.495 0.000   0 3.635
QBEMZ7 28/05/2015 Put 9.500 0.030 0.030 0.000   30 0.030
QBET37 28/05/2015 Call 9.510 3.400 3.400 0.000   31 3.545
QBET47 28/05/2015 Put 9.510 0.030 0.030 0.000   30 0.030
QBEM17 28/05/2015 Call 9.750 3.245 3.245 0.000   0 3.385
QBEM27 28/05/2015 Put 9.750 0.035 0.035 0.000   0 0.035
QBEMM7 28/05/2015 Call 10.000 2.995 2.995 0.000   0 3.135
QBEMN7 28/05/2015 Put 10.000 0.045 0.045 0.000   100 0.040
QBEM77 28/05/2015 Call 10.250 2.745 2.745 0.000   0 2.885
QBEM87 28/05/2015 Put 10.250 0.055 0.055 0.000   222 0.050
QBETP7 28/05/2015 Call 10.260 2.670 2.670 0.000   0 2.800
QBETQ7 28/05/2015 Put 10.260 0.055 0.055 0.000   0 0.050
QBEMW7 28/05/2015 Call 10.500 2.495 2.495 0.000   111 2.640
QBEMX7 28/05/2015 Put 10.500 0.070 0.070 0.000   15 0.060
QBETS7 28/05/2015 Call 10.510 2.425 2.425 0.000   0 2.555
QBETR7 28/05/2015 Put 10.510 0.070 0.070 0.000   454 0.065
QBELY7 28/05/2015 Call 10.750 2.250 2.250 0.000   47 2.390
QBELZ7 28/05/2015 Put 10.750 0.090 0.090 0.000   30 0.080
QBEMO7 28/05/2015 Call 11.000 2.005 2.005 0.000   126 2.145
QBEMP7 28/05/2015 Put 11.000 0.120 0.120 0.000   42 0.105
QBEQ47 28/05/2015 Call 11.010 1.955 1.955 0.000   0 2.085
QBEQ57 28/05/2015 Put 11.010 0.120 0.120 0.000   1,000 0.105
QBEMQ7 28/05/2015 Call 11.250 1.765 1.765 0.000   130 1.905
QBEMR7 28/05/2015 Put 11.250 0.155 0.155 0.000   0 0.130
QBEM37 28/05/2015 Call 11.500 1.540 1.540 0.000   1,874 1.670
QBEM47 28/05/2015 Put 11.500 0.195 0.195 0.000   100 0.170
QBEQ77 28/05/2015 Call 11.510 1.515 1.515 0.000   0 1.640
QBEQ67 28/05/2015 Put 11.510 0.195 0.195 0.000   0 0.170
QBEMB7 28/05/2015 Call 11.750 1.330 1.330 0.000   45 1.450
QBEMC7 28/05/2015 Put 11.750 0.250 0.250 0.000   7 0.220
QBEMU7 28/05/2015 Call 12.000 1.145 1.145 0.000 30 691 1.250
QBEMV7 28/05/2015 Put 12.000 0.315 0.315 0.000   556 0.280
QBEQ87 28/05/2015 Call 12.010 1.135 1.135 0.000   0 1.240
QBEQ97 28/05/2015 Put 12.010 0.315 0.315 0.000   0 0.280
QBEN17 28/05/2015 Call 12.250 0.975 0.975 0.000   4,775 1.065
QBEN27 28/05/2015 Put 12.250 0.395 0.395 0.000   0 0.350
QBEM57 28/05/2015 Call 12.500 0.825 0.825 0.000   1,012 0.905
QBEM67 28/05/2015 Put 12.500 0.490 0.490 0.000   40 0.435
QBEM97 28/05/2015 Call 12.750 0.685 0.685 0.000   5,924 0.760
QBEMA7 28/05/2015 Put 12.750 0.600 0.600 0.000   0 0.540
QBEPL7 28/05/2015 Call 13.000 0.565 0.565 0.000   796 0.630
QBEPM7 28/05/2015 Put 13.000 0.725 0.725 0.710 50 0 0.655
QBEVA7 28/05/2015 Call 13.250 0.460 0.460 0.000   51 0.515
QBEVB7 28/05/2015 Put 13.250 0.870 0.870 0.000   0 0.790
QBEVI7 28/05/2015 Call 13.500 0.370 0.370 0.000   7,981 0.415
QBEVJ7 28/05/2015 Put 13.500 1.030 1.030 0.000   0 0.945
QBEVK7 28/05/2015 Call 13.750 0.290 0.290 0.280 30 0 0.335
QBEVL7 28/05/2015 Put 13.750 1.205 1.205 0.000   0 1.115
QBEWL7 28/05/2015 Call 14.000 0.230 0.230 0.210 22 70 0.265
QBEWQ7 28/05/2015 Put 14.000 1.395 1.395 0.000   0 1.300
QBEWR7 28/05/2015 Call 14.250 0.180 0.180 0.165 22 0 0.210
QBEWS7 28/05/2015 Put 14.250 1.600 1.600 0.000   0 1.500
QBEXL7 28/05/2015 Call 14.500 0.140 0.140 0.000   0 0.165
QBEXM7 28/05/2015 Put 14.500 1.815 1.815 0.000   0 1.715
QBEXN7 28/05/2015 Call 14.750 0.110 0.110 0.000   0 0.130
QBEXO7 28/05/2015 Put 14.750 2.040 2.040 0.000   0 1.915
QBEYB7 28/05/2015 Call 15.000 0.090 0.090 0.000      
QBEYC7 28/05/2015 Put 15.000 2.270 2.270 0.000      
QBEVL9 25/06/2015 Call 0.010 12.855 12.855 0.000   100 13.000
QBEL99 25/06/2015 Call 8.000 4.990 4.990 0.000   0 5.135
QBELA9 25/06/2015 Put 8.000 0.025 0.025 0.000   300 0.010
QBEJT9 25/06/2015 Call 8.500 4.495 4.495 0.000   0 4.635
QBEJU9 25/06/2015 Put 8.500 0.030 0.030 0.000   100 0.020
QBEYS9 25/06/2015 Call 8.750 4.245 4.245 0.000   0 4.385
QBEYT9 25/06/2015 Put 8.750 0.035 0.035 0.000   120 0.025
QBED89 25/06/2015 Call 9.000 3.995 3.995 0.000   0 4.135
QBED99 25/06/2015 Put 9.000 0.035 0.035 0.000   495 0.035
QBEUW9 25/06/2015 Call 9.250 3.745 3.745 0.000   0 3.885
QBEUX9 25/06/2015 Put 9.250 0.040 0.040 0.000   155 0.040
QBEDK9 25/06/2015 Call 9.500 3.495 3.495 0.000   0 3.635
QBEDL9 25/06/2015 Put 9.500 0.050 0.050 0.000   625 0.045
QBEUM9 25/06/2015 Call 9.750 3.245 3.245 0.000   0 3.390
QBEUN9 25/06/2015 Put 9.750 0.060 0.060 0.000   30 0.060
QBEZN8 25/06/2015 Call 10.000 2.995 2.995 0.000   28 3.140
QBEZO8 25/06/2015 Put 10.000 0.075 0.075 0.000   1,308 0.070
QBEUU9 25/06/2015 Call 10.250 2.750 2.750 0.000   100 2.895
QBEUV9 25/06/2015 Put 10.250 0.090 0.090 0.000   1,200 0.085
QBETU7 25/06/2015 Call 10.260 2.700 2.700 0.000   0 2.845
QBETT7 25/06/2015 Put 10.260 0.090 0.090 0.000   0 0.085
QBERY8 25/06/2015 Call 10.500 2.510 2.510 0.000   175 2.655
QBERZ8 25/06/2015 Put 10.500 0.115 0.115 0.000   975 0.100
QBETV7 25/06/2015 Call 10.510 2.470 2.470 0.000   0 2.615
QBETW7 25/06/2015 Put 10.510 0.115 0.115 0.000   0 0.105
QBEUQ9 25/06/2015 Call 10.750 2.265 2.265 0.000   0 2.415
QBEUR9 25/06/2015 Put 10.750 0.140 0.140 0.000   1,723 0.125
QBEJA8 25/06/2015 Call 11.000 2.040 2.040 0.000   600 2.185
QBEJB8 25/06/2015 Put 11.000 0.175 0.175 0.185 510 352 0.155
QBEN57 25/06/2015 Call 11.010 2.020 2.020 0.000   15 2.165
QBEN47 25/06/2015 Put 11.010 0.175 0.175 0.000   130 0.155
QBEV19 25/06/2015 Call 11.250 1.815 1.815 0.000   70 1.960
QBEV29 25/06/2015 Put 11.250 0.215 0.215 0.000   128 0.190
QBELW7 25/06/2015 Call 11.260 1.805 1.805 0.000   169 1.945
QBELX7 25/06/2015 Put 11.260 0.215 0.215 0.000   0 0.190
QBEJE8 25/06/2015 Call 11.500 1.615 1.615 0.000   852 1.745
QBEJF8 25/06/2015 Put 11.500 0.265 0.265 0.000   4,495 0.230
QBEN67 25/06/2015 Call 11.510 1.605 1.605 0.000   40 1.735
QBEN77 25/06/2015 Put 11.510 0.265 0.265 0.000   20 0.230
QBEUS9 25/06/2015 Call 11.750 1.420 1.420 0.000   612 1.545
QBEUT9 25/06/2015 Put 11.750 0.325 0.325 0.340 10 130 0.285
QBEJC8 25/06/2015 Call 12.000 1.245 1.245 1.230 150 5,792 1.355
QBEJD8 25/06/2015 Put 12.000 0.390 0.390 0.000   1,182 0.350
QBEN97 25/06/2015 Call 12.010 1.235 1.235 0.000   35 1.350
QBEN87 25/06/2015 Put 12.010 0.395 0.395 0.000   110 0.350
QBEUY9 25/06/2015 Call 12.250 1.080 1.080 0.000   77 1.180
QBEUZ9 25/06/2015 Put 12.250 0.480 0.480 0.000   87 0.425
QBEJI8 25/06/2015 Call 12.500 0.930 0.930 0.000   775 1.020
QBEJJ8 25/06/2015 Put 12.500 0.575 0.575 0.590 50 140 0.515
QBEPP7 25/06/2015 Call 12.510 0.920 0.920 0.870 50 220 1.010
QBEPQ7 25/06/2015 Put 12.510 0.570 0.570 0.520 50 332 0.510
QBEUO9 25/06/2015 Call 12.750 0.790 0.790 0.000   166 0.875
QBEUP9 25/06/2015 Put 12.750 0.685 0.685 0.000   40 0.620
QBEJK8 25/06/2015 Call 13.000 0.670 0.670 0.000   272 0.740
QBEJL8 25/06/2015 Put 13.000 0.810 0.810 0.850 1,150 295 0.740
QBEPO7 25/06/2015 Call 13.010 0.660 0.660 0.000   1,090 0.735
QBEPN7 25/06/2015 Put 13.010 0.805 0.805 0.000   40 0.735
QBEVY9 25/06/2015 Call 13.250 0.560 0.560 0.530 150 0 0.620
QBEVZ9 25/06/2015 Put 13.250 0.950 0.950 0.000   38 0.870
QBEJG8 25/06/2015 Call 13.500 0.460 0.460 0.440 55 155 0.520
QBEJH8 25/06/2015 Put 13.500 1.100 1.100 0.000   7 1.020
QBEXK9 25/06/2015 Call 13.750 0.380 0.380 0.000   330 0.430
QBEXL9 25/06/2015 Put 13.750 1.270 1.270 0.000   10 1.185
QBEJM8 25/06/2015 Call 14.000 0.310 0.310 0.000   2,170 0.355
QBEJN8 25/06/2015 Put 14.000 1.450 1.450 0.000   40 1.365
QBEE57 25/06/2015 Call 14.010 0.305 0.305 0.000   15 0.350
QBEE67 25/06/2015 Put 14.010 1.440 1.440 0.000 20 720 1.350
QBEWT7 25/06/2015 Call 14.250 0.250 0.250 0.000   0 0.290
QBEWU7 25/06/2015 Put 14.250 1.645 1.645 0.000   0 1.555
QBEJO8 25/06/2015 Call 14.500 0.205 0.205 0.180 32 614 0.240
QBEJP8 25/06/2015 Put 14.500 1.855 1.855 0.000   0 1.755
QBEE87 25/06/2015 Call 14.510 0.200 0.200 0.000   0 0.235
QBEE77 25/06/2015 Put 14.510 1.830 1.830 0.000   510 1.740
QBEXP7 25/06/2015 Call 14.750 0.160 0.160 0.150 22 0 0.195
QBEXQ7 25/06/2015 Put 14.750 2.070 2.070 0.000   0 1.970
QBEJ88 25/06/2015 Call 15.000 0.130 0.130 0.000 15 222 0.160
QBEJ98 25/06/2015 Put 15.000 2.295 2.295 0.000   501 2.190
QBEZH9 25/06/2015 Call 15.010 0.130 0.130 0.000   0 0.160
QBEZG9 25/06/2015 Put 15.010 2.260 2.260 0.000   834 2.160
QBEP57 25/06/2015 Call 15.510 0.080 0.080 0.000   0 0.105
QBEP67 25/06/2015 Put 15.510 2.725 2.725 0.000   30 2.600
QBEK68 25/06/2015 Call 16.000 0.050 0.050 0.000   0 0.070
QBEK78 25/06/2015 Put 16.000 3.250 3.250 0.000   60 3.110
QBEBW7 25/06/2015 Call 16.010 0.050 0.050 0.000   0 0.070
QBEBX7 25/06/2015 Put 16.010 3.200 3.200 0.000   95 3.060
QBEP47 25/06/2015 Call 16.510 0.030 0.030 0.000   0 0.045
QBEP37 25/06/2015 Put 16.510 3.675 3.675 0.000   0 3.525
QBEBZ7 25/06/2015 Call 17.010 0.015 0.015 0.000   0 0.030
QBEBY7 25/06/2015 Put 17.010 4.155 4.155 0.000   217 4.005
QBEN48 25/06/2015 Call 18.000 0.006 0.006 0.000   310 0.010
QBEN58 25/06/2015 Put 18.000 5.225 5.225 0.000   0 5.080
QBENW7 25/06/2015 Call 18.010 0.006 0.006 0.000   0 0.010
QBENX7 25/06/2015 Put 18.010 5.130 5.130 0.000   96 4.975
QBEP97 25/06/2015 Call 18.510 0.003 0.003 0.000   0 0.007
QBEPK7 25/06/2015 Put 18.510 5.615 5.615 0.000   97 5.465
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 9.075 9.075 0.000   157 8.935
QBEU67 30/07/2015 Call 8.750 4.245 4.245 0.000   0 4.385
QBEU77 30/07/2015 Put 8.750 0.035 0.035 0.000   380 0.035
QBEUU7 30/07/2015 Call 9.000 3.995 3.995 0.000   0 4.135
QBEUV7 30/07/2015 Put 9.000 0.040 0.040 0.000   0 0.040
QBEUQ7 30/07/2015 Call 9.250 3.745 3.745 0.000   0 3.885
QBEUR7 30/07/2015 Put 9.250 0.050 0.050 0.000   0 0.050
QBEUI7 30/07/2015 Call 9.500 3.500 3.500 0.000   0 3.635
QBEUJ7 30/07/2015 Put 9.500 0.065 0.065 0.000   0 0.065
QBEU87 30/07/2015 Call 9.750 3.250 3.250 0.000   0 3.390
QBEU97 30/07/2015 Put 9.750 0.080 0.080 0.000   0 0.080
QBEUS7 30/07/2015 Call 10.000 3.010 3.010 0.000   0 3.140
QBEUT7 30/07/2015 Put 10.000 0.100 0.100 0.000   0 0.100
QBEUO7 30/07/2015 Call 10.250 2.770 2.770 0.000   0 2.895
QBEUP7 30/07/2015 Put 10.250 0.120 0.120 0.000   100 0.120
QBEUE7 30/07/2015 Call 10.500 2.535 2.535 0.000   0 2.660
QBEUF7 30/07/2015 Put 10.500 0.145 0.145 0.000   0 0.145
QBEUC7 30/07/2015 Call 10.750 2.315 2.315 0.000   0 2.435
QBEUD7 30/07/2015 Put 10.750 0.180 0.180 0.000   0 0.175
QBEUW7 30/07/2015 Call 11.000 2.100 2.100 0.000   136 2.225
QBEUZ7 30/07/2015 Put 11.000 0.220 0.220 0.000   25 0.210
QBEUM7 30/07/2015 Call 11.250 1.895 1.895 0.000   110 2.020
QBEUN7 30/07/2015 Put 11.250 0.270 0.270 0.000   0 0.255
QBEUG7 30/07/2015 Call 11.500 1.700 1.700 0.000   0 1.825
QBEUH7 30/07/2015 Put 11.500 0.325 0.325 0.000   25 0.305
QBEUA7 30/07/2015 Call 11.750 1.520 1.520 0.000   262 1.640
QBEUB7 30/07/2015 Put 11.750 0.390 0.390 0.000   0 0.365
QBEV17 30/07/2015 Call 12.000 1.345 1.345 0.000   190 1.465
QBEV27 30/07/2015 Put 12.000 0.465 0.465 0.000   0 0.435
QBEUK7 30/07/2015 Call 12.250 1.190 1.190 0.000   9 1.305
QBEUL7 30/07/2015 Put 12.250 0.555 0.555 0.000   0 0.515
QBEV47 30/07/2015 Call 12.500 1.040 1.040 0.000   160 1.150
QBEV57 30/07/2015 Put 12.500 0.655 0.655 0.000   0 0.605
QBEV67 30/07/2015 Call 12.750 0.905 0.905 0.000   0 1.010
QBEV77 30/07/2015 Put 12.750 0.765 0.765 0.770 100 50 0.715
QBEV87 30/07/2015 Call 13.000 0.785 0.785 0.000   32 0.875
QBEV97 30/07/2015 Put 13.000 0.890 0.890 0.000   0 0.830
QBEVC7 30/07/2015 Call 13.250 0.675 0.675 0.000   0 0.755
QBEVD7 30/07/2015 Put 13.250 1.025 1.025 0.000   0 0.965
QBEVO7 30/07/2015 Call 13.500 0.580 0.580 0.000   30 0.645
QBEVP7 30/07/2015 Put 13.500 1.175 1.175 0.000   0 1.115
QBEVM7 30/07/2015 Call 13.750 0.490 0.490 0.000   0 0.545
QBEVN7 30/07/2015 Put 13.750 1.340 1.340 0.000   0 1.270
QBEWV7 30/07/2015 Call 14.000 0.410 0.410 0.000   100 0.465
QBEWW7 30/07/2015 Put 14.000 1.515 1.515 0.000   0 1.445
QBEWX7 30/07/2015 Call 14.250 0.345 0.345 0.000   0 0.390
QBEWY7 30/07/2015 Put 14.250 1.710 1.710 0.000   0 1.620
QBEXR7 30/07/2015 Call 14.500 0.280 0.280 0.000   0 0.335
QBEXS7 30/07/2015 Put 14.500 1.905 1.905 0.000   0 1.810
QBEXT7 30/07/2015 Call 14.750 0.235 0.235 0.000   0 0.285
QBEXU7 30/07/2015 Put 14.750 2.110 2.110 0.000   0 2.005
QBEYD7 30/07/2015 Call 15.000 0.195 0.195 0.000      
QBEYE7 30/07/2015 Put 15.000 2.310 2.310 0.000      
QBEZ97 27/08/2015 Call 11.500 1.765 1.765 0.000      
QBEZA7 27/08/2015 Put 11.500 0.430 0.430 0.000      
QBEYP7 27/08/2015 Call 11.750 1.585 1.585 0.000      
QBEYQ7 27/08/2015 Put 11.750 0.505 0.505 0.000      
QBEYL7 27/08/2015 Call 12.000 1.415 1.415 0.000      
QBEYM7 27/08/2015 Put 12.000 0.590 0.590 0.000      
QBEZ17 27/08/2015 Call 12.250 1.260 1.260 0.000      
QBEZ27 27/08/2015 Put 12.250 0.685 0.685 0.000      
QBEZ77 27/08/2015 Call 12.500 1.110 1.110 0.000      
QBEZ87 27/08/2015 Put 12.500 0.795 0.795 0.000      
QBEYN7 27/08/2015 Call 12.750 0.975 0.975 0.000      
QBEYO7 27/08/2015 Put 12.750 0.915 0.915 0.000      
QBEYJ7 27/08/2015 Call 13.000 0.845 0.845 0.000      
QBEYK7 27/08/2015 Put 13.000 1.045 1.045 0.000      
QBEYX7 27/08/2015 Call 13.250 0.735 0.735 0.000      
QBEYZ7 27/08/2015 Put 13.250 1.185 1.185 0.000      
QBEZ37 27/08/2015 Call 13.500 0.635 0.635 0.000      
QBEZ47 27/08/2015 Put 13.500 1.335 1.335 0.000      
QBEYT7 27/08/2015 Call 13.750 0.550 0.550 0.000      
QBEYU7 27/08/2015 Put 13.750 1.500 1.500 0.000      
QBEYH7 27/08/2015 Call 14.000 0.470 0.470 0.000      
QBEYI7 27/08/2015 Put 14.000 1.675 1.675 0.000      
QBEYV7 27/08/2015 Call 14.250 0.400 0.400 0.000      
QBEYW7 27/08/2015 Put 14.250 1.860 1.860 0.000      
QBEZ57 27/08/2015 Call 14.500 0.340 0.340 0.000      
QBEZ67 27/08/2015 Put 14.500 2.050 2.050 0.000      
QBEYR7 27/08/2015 Call 14.750 0.290 0.290 0.000      
QBEYS7 27/08/2015 Put 14.750 2.255 2.255 0.000      
QBEYF7 27/08/2015 Call 15.000 0.255 0.255 0.000      
QBEYG7 27/08/2015 Put 15.000 2.460 2.460 0.000      
QBEIL7 24/09/2015 Call 0.010 12.730 12.730 0.000   300 12.870
QBEVW8 24/09/2015 Call 8.000 4.990 4.990 0.000   40 5.130
QBEVX8 24/09/2015 Put 8.000 0.050 0.050 0.000   300 0.025
QBEUZ8 24/09/2015 Call 8.500 4.490 4.490 0.000   0 4.635
QBEV18 24/09/2015 Put 8.500 0.060 0.060 0.000   100 0.045
QBEQG7 24/09/2015 Call 8.750 4.240 4.240 0.000   0 4.380
QBEQJ7 24/09/2015 Put 8.750 0.070 0.070 0.000   0 0.065
QBESJ8 24/09/2015 Call 9.000 3.995 3.995 0.000   0 4.130
QBESK8 24/09/2015 Put 9.000 0.085 0.085 0.000   20 0.080
QBEIU7 24/09/2015 Call 9.250 3.745 3.745 0.000   0 3.885
QBEIV7 24/09/2015 Put 9.250 0.105 0.105 0.000   0 0.100
QBESL8 24/09/2015 Call 9.500 3.500 3.500 0.000   0 3.640
QBESM8 24/09/2015 Put 9.500 0.125 0.125 0.000   72 0.120
QBEIM7 24/09/2015 Call 9.750 3.255 3.255 0.000   0 3.395
QBEIN7 24/09/2015 Put 9.750 0.150 0.150 0.000   30 0.140
QBELT8 24/09/2015 Call 10.000 3.025 3.025 0.000   0 3.160
QBELU8 24/09/2015 Put 10.000 0.180 0.180 0.000   35 0.170
QBEIJ7 24/09/2015 Call 10.250 2.800 2.800 0.000   0 2.935
QBEIK7 24/09/2015 Put 10.250 0.215 0.215 0.000   10 0.200
QBEM58 24/09/2015 Call 10.500 2.580 2.580 0.000   13 2.720
QBEM68 24/09/2015 Put 10.500 0.250 0.250 0.000   450 0.240
QBEIH7 24/09/2015 Call 10.750 2.375 2.375 0.000   100 2.510
QBEII7 24/09/2015 Put 10.750 0.300 0.300 0.000   9 0.280
QBELR8 24/09/2015 Call 11.000 2.170 2.170 0.000   20 2.305
QBELS8 24/09/2015 Put 11.000 0.350 0.350 0.000   130 0.335
QBEGZ7 24/09/2015 Call 11.250 1.975 1.975 0.000   116 2.110
QBEI17 24/09/2015 Put 11.250 0.410 0.410 0.000   230 0.395
QBEM18 24/09/2015 Call 11.500 1.790 1.790 1.775 15 191 1.925
QBEM28 24/09/2015 Put 11.500 0.480 0.480 0.000 1,500 202 0.465
QBEIF7 24/09/2015 Call 11.750 1.610 1.610 0.000   202 1.745
QBEIG7 24/09/2015 Put 11.750 0.565 0.565 0.550 50 50 0.540
QBEWM7 24/09/2015 Call 12.000 1.445 1.445 0.000   270 1.575
QBEWN7 24/09/2015 Put 12.000 0.655 0.655 0.000   150 0.630
QBEI27 24/09/2015 Call 12.250 1.290 1.290 0.000   20 1.415
QBEI37 24/09/2015 Put 12.250 0.755 0.755 0.000   0 0.720
QBEW57 24/09/2015 Call 12.500 1.145 1.145 0.000 110 1,066 1.265
QBEW67 24/09/2015 Put 12.500 0.865 0.865 0.000   1,236 0.825
QBEI67 24/09/2015 Call 12.750 1.015 1.015 0.000   0 1.120
QBEI77 24/09/2015 Put 12.750 0.990 0.990 0.000   0 0.940
QBEWD7 24/09/2015 Call 13.000 0.890 0.890 0.000 70 0 0.995
QBEWE7 24/09/2015 Put 13.000 1.125 1.125 0.000   100 1.070
QBEJ97 24/09/2015 Call 13.010 0.840 0.840 0.000   290 0.940
QBEJA7 24/09/2015 Put 13.010 1.120 1.120 0.000   425 1.065
QBEI47 24/09/2015 Call 13.250 0.785 0.785 0.000   100 0.870
QBEI57 24/09/2015 Put 13.250 1.270 1.270 0.000   50 1.205
QBEW37 24/09/2015 Call 13.500 0.685 0.685 0.000   20 0.765
QBEW47 24/09/2015 Put 13.500 1.420 1.420 0.000   185 1.360
QBEI87 24/09/2015 Call 13.750 0.595 0.595 0.000   100 0.665
QBEI97 24/09/2015 Put 13.750 1.585 1.585 0.000   300 1.515
QBEWB7 24/09/2015 Call 14.000 0.510 0.510 0.000   40 0.585
QBEWC7 24/09/2015 Put 14.000 1.760 1.760 0.000 45 305 1.690
QBEWZ7 24/09/2015 Call 14.250 0.440 0.440 0.000   0 0.500
QBEX17 24/09/2015 Put 14.250 1.940 1.940 0.000   0 1.860
QBEWF7 24/09/2015 Call 14.500 0.375 0.375 0.000   100 0.430
QBEWG7 24/09/2015 Put 14.500 2.125 2.125 0.000   0 2.045
QBEKL7 24/09/2015 Call 14.510 0.360 0.360 0.000   0 0.405
QBEKM7 24/09/2015 Put 14.510 2.120 2.120 0.000   600 2.035
QBEXV7 24/09/2015 Call 14.750 0.325 0.325 0.000   0 0.365
QBEXW7 24/09/2015 Put 14.750 2.315 2.315 0.000   0 2.235
QBEVY7 24/09/2015 Call 15.000 0.275 0.275 0.000 1,500 210 0.310
QBEVZ7 24/09/2015 Put 15.000 2.505 2.505 0.000   48 2.465
QBEF87 24/09/2015 Call 15.010 0.260 0.260 0.000   0 0.295
QBEF77 24/09/2015 Put 15.010 2.500 2.500 0.000   102 2.455
QBENN7 24/09/2015 Call 18.010 0.035 0.035 0.000   0 0.040
QBENM7 24/09/2015 Put 18.010 5.230 5.230 0.000   201 5.120
QBENQ7 24/09/2015 Call 18.510 0.025 0.025 0.000   0 0.025
QBENR7 24/09/2015 Put 18.510 5.715 5.715 0.000   115 5.595
QBENT7 24/09/2015 Call 19.010 0.015 0.015 0.000   0 0.020
QBENS7 24/09/2015 Put 19.010 6.200 6.200 0.000   93 6.075
QBESH7 17/12/2015 Call 0.010 12.785 12.785 0.000   0 12.930
QBEVY8 17/12/2015 Call 8.000 4.990 4.990 0.000   10 5.135
QBEVZ8 17/12/2015 Put 8.000 0.090 0.090 0.000   100 0.140
QBEN89 17/12/2015 Call 8.500 4.490 4.490 0.000   0 4.635
QBEN99 17/12/2015 Put 8.500 0.130 0.130 0.000   50 0.150
QBERO7 17/12/2015 Call 8.750 4.240 4.240 0.000   0 4.385
QBERP7 17/12/2015 Put 8.750 0.160 0.160 0.000   0 0.150
QBEMV9 17/12/2015 Call 9.000 3.990 3.990 0.000   0 4.140
QBEMW9 17/12/2015 Put 9.000 0.185 0.185 0.000   172 0.160
QBERW7 17/12/2015 Call 9.250 3.755 3.755 0.000   0 3.895
QBERX7 17/12/2015 Put 9.250 0.200 0.200 0.000   0 0.180
QBEMX9 17/12/2015 Call 9.500 3.520 3.520 0.000   50 3.660
QBEMY9 17/12/2015 Put 9.500 0.220 0.220 0.000   15 0.205
QBERK7 17/12/2015 Call 9.750 3.295 3.295 0.000   0 3.435
QBERL7 17/12/2015 Put 9.750 0.245 0.245 0.000   15 0.235
QBEN49 17/12/2015 Call 10.000 3.080 3.080 0.000   50 3.220
QBEN59 17/12/2015 Put 10.000 0.275 0.275 0.000 15 0 0.270
QBERQ7 17/12/2015 Call 10.250 2.870 2.870 0.000   0 3.010
QBERR7 17/12/2015 Put 10.250 0.315 0.315 0.000   0 0.310
QBEMT9 17/12/2015 Call 10.500 2.665 2.665 0.000   30 2.805
QBEMU9 17/12/2015 Put 10.500 0.365 0.365 0.000 30 216 0.360
QBERI7 17/12/2015 Call 10.750 2.465 2.465 0.000   300 2.610
QBERJ7 17/12/2015 Put 10.750 0.415 0.415 0.000   5 0.415
QBEN69 17/12/2015 Call 11.000 2.275 2.275 2.230 24 243 2.415
QBEN79 17/12/2015 Put 11.000 0.480 0.480 0.000   202 0.470
QBERS7 17/12/2015 Call 11.250 2.090 2.090 0.000   0 2.235
QBERT7 17/12/2015 Put 11.250 0.550 0.550 0.000   92 0.540
QBEN29 17/12/2015 Call 11.500 1.915 1.915 0.000   126 2.055
QBEN39 17/12/2015 Put 11.500 0.630 0.630 0.000 135 1,060 0.610
QBERM7 17/12/2015 Call 11.750 1.750 1.750 0.000   100 1.890
QBERN7 17/12/2015 Put 11.750 0.720 0.720 0.000   166 0.695
QBEMR9 17/12/2015 Call 12.000 1.590 1.590 0.000   223 1.730
QBEMS9 17/12/2015 Put 12.000 0.810 0.810 0.000 30 255 0.780
QBERU7 17/12/2015 Call 12.250 1.445 1.445 0.000   0 1.580
QBERV7 17/12/2015 Put 12.250 0.920 0.920 0.000   0 0.880
QBEMZ9 17/12/2015 Call 12.500 1.300 1.300 1.270 40 58 1.440
QBEN19 17/12/2015 Put 12.500 1.030 1.030 0.000   0 0.990
QBESI7 17/12/2015 Call 12.750 1.170 1.170 0.000   100 1.300
QBESJ7 17/12/2015 Put 12.750 1.155 1.155 0.000   0 1.100
QBENR9 17/12/2015 Call 13.000 1.045 1.045 1.030 160 51 1.180
QBENS9 17/12/2015 Put 13.000 1.285 1.285 0.000   512 1.235
QBEX67 17/12/2015 Call 13.010 1.030 1.030 0.000   0 1.160
QBEX77 17/12/2015 Put 13.010 1.270 1.270 0.000   0 1.215
QBEVE7 17/12/2015 Call 13.250 0.930 0.930 0.000   20 1.055
QBEVF7 17/12/2015 Put 13.250 1.425 1.425 0.000   0 1.370
QBENX9 17/12/2015 Call 13.500 0.830 0.830 0.800 22 111 0.945
QBENY9 17/12/2015 Put 13.500 1.575 1.575 0.000   150 1.520
QBEX97 17/12/2015 Call 13.510 0.820 0.820 0.000   0 0.935
QBEX87 17/12/2015 Put 13.510 1.550 1.550 0.000   0 1.495
QBEVQ7 17/12/2015 Call 13.750 0.735 0.735 0.000   0 0.840
QBEVR7 17/12/2015 Put 13.750 1.730 1.730 0.000   0 1.675
QBEPM9 17/12/2015 Call 14.000 0.655 0.655 0.000   550 0.750
QBEPN9 17/12/2015 Put 14.000 1.895 1.895 0.000   1,450 1.835
QBEXA7 17/12/2015 Call 14.010 0.650 0.650 0.000   0 0.745
QBEXB7 17/12/2015 Put 14.010 1.865 1.865 0.000   0 1.810
QBEX27 17/12/2015 Call 14.250 0.580 0.580 0.000   0 0.675
QBEX37 17/12/2015 Put 14.250 2.065 2.065 0.000   0 2.010
QBERO9 17/12/2015 Call 14.500 0.520 0.520 0.520 166 135 0.600
QBERP9 17/12/2015 Put 14.500 2.240 2.240 0.000   30 2.190
QBEXY7 17/12/2015 Call 14.750 0.465 0.465 0.000   0 0.540
QBEXZ7 17/12/2015 Put 14.750 2.425 2.425 0.000   0 2.380
QBESH9 17/12/2015 Call 15.000 0.410 0.410 0.000   600 0.485
QBESI9 17/12/2015 Put 15.000 2.615 2.615 0.000   649 2.575
QBEWE9 17/12/2015 Call 17.000 0.200 0.200 0.000   850 0.195
QBEWF9 17/12/2015 Put 17.000 4.380 4.380 0.000   0 4.295
QBEDP7 17/12/2015 Call 18.000 0.170 0.170 0.000   700 0.120
QBEDQ7 17/12/2015 Put 18.000 5.360 5.360 0.000   0 5.220
QBET87 17/12/2015 Call 20.510 0.055 0.055 0.000   0 0.030
QBET77 17/12/2015 Put 20.510 7.625 7.625 0.000   0 7.485
QBENZ7 17/12/2015 Call 24.010 0.010 0.010 0.000   0 0.005
QBENY7 17/12/2015 Put 24.010 11.025 11.025 0.000   830 10.880
QBER57 23/03/2016 Call 8.000 4.990 4.990 0.000   0 5.130
QBER67 23/03/2016 Put 8.000 0.030 0.030 0.000   0 0.025
QBENU7 23/03/2016 Call 8.500 4.490 4.490 0.000   0 4.630
QBENV7 23/03/2016 Put 8.500 0.060 0.060 0.000   0 0.055
QBERU9 23/03/2016 Call 9.000 3.990 3.990 0.000   0 4.130
QBERV9 23/03/2016 Put 9.000 0.105 0.105 0.000   0 0.095
QBENT9 23/03/2016 Call 9.500 3.490 3.490 0.000   0 3.630
QBENU9 23/03/2016 Put 9.500 0.165 0.165 0.000   0 0.155
QBEMO9 23/03/2016 Call 10.000 3.040 3.040 0.000   0 3.170
QBEMP9 23/03/2016 Put 10.000 0.255 0.255 0.000   0 0.235
QBEM29 23/03/2016 Call 10.500 2.645 2.645 0.000   0 2.770
QBEM39 23/03/2016 Put 10.500 0.375 0.375 0.000 15 0 0.350
QBELJ9 23/03/2016 Call 11.000 2.280 2.280 0.000   0 2.400
QBELK9 23/03/2016 Put 11.000 0.525 0.525 0.000 15 0 0.490
QBELL9 23/03/2016 Call 11.500 1.950 1.950 0.000   0 2.065
QBELM9 23/03/2016 Put 11.500 0.705 0.705 0.000   0 0.660
QBELW9 23/03/2016 Call 12.000 1.655 1.655 0.000   0 1.765
QBELX9 23/03/2016 Put 12.000 0.920 0.920 0.000 15 0 0.865
QBELP9 23/03/2016 Call 12.500 1.385 1.385 0.000   0 1.495
QBELQ9 23/03/2016 Put 12.500 1.170 1.170 0.000 15 0 1.100
QBELY9 23/03/2016 Call 13.000 1.150 1.150 0.000   0 1.260
QBELZ9 23/03/2016 Put 13.000 1.445 1.445 0.000   0 1.370
QBELH9 23/03/2016 Call 13.500 0.945 0.945 0.000 10 0 1.060
QBELI9 23/03/2016 Put 13.500 1.750 1.750 0.000   0 1.675
QBELR9 23/03/2016 Call 14.000 0.780 0.780 0.730 10 0 0.880
QBELS9 23/03/2016 Put 14.000 2.090 2.090 0.000   0 2.000
QBELN9 23/03/2016 Call 14.500 0.645 0.645 0.000   0 0.725
QBELO9 23/03/2016 Put 14.500 2.450 2.450 0.000   0 2.350
QBELT9 23/03/2016 Call 15.000 0.550 0.550 0.000   0 0.600
QBELU9 23/03/2016 Put 15.000 2.825 2.825 0.000   0 2.725
QBEW18 23/06/2016 Call 8.000 4.990 4.990 0.000   0 5.130
QBEW28 23/06/2016 Put 8.000 0.095 0.095 0.000   30 0.085
QBEV28 23/06/2016 Call 8.500 4.500 4.500 0.000   0 4.635
QBEV38 23/06/2016 Put 8.500 0.150 0.150 0.000   0 0.140
QBESP8 23/06/2016 Call 9.000 4.060 4.060 0.000   0 4.190
QBESQ8 23/06/2016 Put 9.000 0.230 0.230 0.000   0 0.215
QBESN8 23/06/2016 Call 9.500 3.665 3.665 0.000   0 3.795
QBESO8 23/06/2016 Put 9.500 0.335 0.335 0.000   0 0.315
QBEMD8 23/06/2016 Call 10.000 3.295 3.295 0.000   0 3.425
QBEME8 23/06/2016 Put 10.000 0.465 0.465 0.000   100 0.440
QBEM98 23/06/2016 Call 10.500 2.950 2.950 0.000   0 3.085
QBEMA8 23/06/2016 Put 10.500 0.625 0.625 1.540 15 20 0.590
QBEMB8 23/06/2016 Call 11.000 2.625 2.625 0.000   0 2.770
QBEMC8 23/06/2016 Put 11.000 0.810 0.810 0.000   10 0.765
QBEM78 23/06/2016 Call 11.500 2.315 2.315 0.000   15 2.480
QBEM88 23/06/2016 Put 11.500 1.020 1.020 0.000   0 0.975
QBEWO7 23/06/2016 Call 12.000 2.030 2.030 0.000   0 2.220
QBEWP7 23/06/2016 Put 12.000 1.265 1.265 0.000 15 0 1.210
QBEUX7 23/06/2016 Call 12.500 1.755 1.755 0.000   0 1.975
QBEUY7 23/06/2016 Put 12.500 1.535 1.535 0.000   10 1.465
QBELE7 23/06/2016 Call 13.000 1.500 1.500 0.000   15 1.760
QBEMD7 23/06/2016 Put 13.000 1.825 1.825 0.000   0 1.755
QBEMI7 23/06/2016 Call 13.500 1.275 1.275 0.000   0 1.560
QBEMJ7 23/06/2016 Put 13.500 2.140 2.140 0.000   0 2.065
QBEME7 23/06/2016 Call 14.000 1.095 1.095 0.900 10 490 1.390
QBEMF7 23/06/2016 Put 14.000 2.470 2.470 0.000   0 2.395
QBEMK7 23/06/2016 Call 14.500 1.020 1.020 0.000   0 1.225
QBEML7 23/06/2016 Put 14.500 2.830 2.830 0.000   0 2.740
QBEMG7 23/06/2016 Call 15.000 1.030 1.030 0.000   0 1.090
QBEMH7 23/06/2016 Put 15.000 3.195 3.195 0.000   30 3.105
QBER77 22/12/2016 Call 8.000 4.990 4.990 0.000   0 5.130
QBER87 22/12/2016 Put 8.000 0.175 0.175 0.000   0 0.165
QBEYU9 22/12/2016 Call 8.500 4.500 4.500 0.000   0 4.635
QBEYV9 22/12/2016 Put 8.500 0.245 0.245 0.000   11 0.230
QBEWP8 22/12/2016 Call 9.000 4.100 4.100 0.000   0 4.225
QBEWQ8 22/12/2016 Put 9.000 0.330 0.330 0.000   0 0.315
QBEWJ8 22/12/2016 Call 9.500 3.725 3.725 0.000   0 3.845
QBEWK8 22/12/2016 Put 9.500 0.440 0.440 0.000   0 0.415
QBEWN8 22/12/2016 Call 10.000 3.380 3.380 0.000   20 3.500
QBEWO8 22/12/2016 Put 10.000 0.565 0.565 0.000   0 0.535
QBEWL8 22/12/2016 Call 10.500 3.065 3.065 0.000   0 3.175
QBEWM8 22/12/2016 Put 10.500 0.705 0.705 0.000   50 0.675
QBEWX8 22/12/2016 Call 11.000 2.770 2.770 0.000   0 2.875
QBEWY8 22/12/2016 Put 11.000 0.880 0.880 0.000   0 0.840
QBEWT8 22/12/2016 Call 11.500 2.505 2.505 0.000   0 2.605
QBEWU8 22/12/2016 Put 11.500 1.070 1.070 0.000   0 1.020
QBEWZ8 22/12/2016 Call 12.000 2.255 2.255 0.000   0 2.355
QBEX18 22/12/2016 Put 12.000 1.280 1.280 0.000   0 1.230
QBEWR8 22/12/2016 Call 12.500 2.040 2.040 0.000   0 2.130
QBEWS8 22/12/2016 Put 12.500 1.520 1.520 0.000   0 1.460
QBEWV8 22/12/2016 Call 13.000 1.835 1.835 0.000   9 1.920
QBEWW8 22/12/2016 Put 13.000 1.780 1.780 0.000   0 1.710
QBEX58 22/12/2016 Call 13.500 1.655 1.655 0.000   0 1.735
QBEX68 22/12/2016 Put 13.500 2.065 2.065 0.000   0 1.990
QBEX98 22/12/2016 Call 14.000 1.490 1.490 0.000   0 1.565
QBEXA8 22/12/2016 Put 14.000 2.370 2.370 0.000   0 2.285
QBEFY9 22/12/2016 Call 14.500 1.340 1.340 0.000   0 1.405
QBEFZ9 22/12/2016 Put 14.500 2.700 2.700 0.000   0 2.600
QBEGR9 22/12/2016 Call 15.000 1.205 1.205 0.000   0 1.270
QBEGS9 22/12/2016 Put 15.000 3.045 3.045 0.000   140 2.945
QBER97 29/06/2017 Call 8.000 4.990 4.990 0.000   0 5.130
QBERF7 29/06/2017 Put 8.000 0.280 0.280 0.000   0 0.265
QBEYW9 29/06/2017 Call 8.500 4.540 4.540 0.000   0 4.670
QBEYX9 29/06/2017 Put 8.500 0.375 0.375 0.000   35 0.360
QBEVD9 29/06/2017 Call 9.000 4.150 4.150 0.000   0 4.280
QBEVE9 29/06/2017 Put 9.000 0.500 0.500 0.000   27 0.475
QBEV79 29/06/2017 Call 9.500 3.795 3.795 0.000   0 3.920
QBEV89 29/06/2017 Put 9.500 0.640 0.640 0.000   35 0.610
QBEVB9 29/06/2017 Call 10.000 3.465 3.465 0.000   0 3.585
QBEVC9 29/06/2017 Put 10.000 0.795 0.795 0.000   7 0.760
QBEV39 29/06/2017 Call 10.500 3.155 3.155 0.000   0 3.275
QBEV49 29/06/2017 Put 10.500 0.985 0.985 0.000   0 0.940
QBEVH9 29/06/2017 Call 11.000 2.880 2.880 0.000   0 2.985
QBEVI9 29/06/2017 Put 11.000 1.185 1.185 0.000   0 1.130
QBEV59 29/06/2017 Call 11.500 2.620 2.620 0.000   0 2.725
QBEV69 29/06/2017 Put 11.500 1.410 1.410 0.000   0 1.355
QBEVF9 29/06/2017 Call 12.000 2.380 2.380 0.000   0 2.475
QBEVG9 29/06/2017 Put 12.000 1.655 1.655 0.000   0 1.590
QBEVJ9 29/06/2017 Call 12.500 2.165 2.165 0.000   0 2.255
QBEVK9 29/06/2017 Put 12.500 1.920 1.920 0.000   0 1.850
QBEV99 29/06/2017 Call 13.000 1.960 1.960 0.000   0 2.045
QBEVA9 29/06/2017 Put 13.000 2.205 2.205 0.000   0 2.130
QBEW19 29/06/2017 Call 13.500 1.780 1.780 0.000   0 1.860
QBEW29 29/06/2017 Put 13.500 2.505 2.505 0.000   0 2.425
QBEWB9 29/06/2017 Call 14.000 1.610 1.610 0.000   0 1.690
QBEWC9 29/06/2017 Put 14.000 2.825 2.825 0.000   0 2.735
QBEF37 29/06/2017 Call 14.500 1.460 1.460 0.000   0 1.525
QBEF47 29/06/2017 Put 14.500 3.160 3.160 0.000   0 3.070
QBEY17 29/06/2017 Call 15.000 1.320 1.320 0.000   0 1.385
QBEY27 29/06/2017 Put 15.000 3.515 3.515 0.000   0 3.410
QBERY7 21/12/2017 Call 8.500 4.490 4.490 0.000   0 4.630
QBERZ7 21/12/2017 Put 8.500 0.555 0.555 0.000   0 0.530
QBESD7 21/12/2017 Call 9.000 4.070 4.070 0.000   0 4.200
QBESE7 21/12/2017 Put 9.000 0.705 0.705 0.000   0 0.675
QBES77 21/12/2017 Call 9.500 3.700 3.700 0.000   0 3.825
QBES87 21/12/2017 Put 9.500 0.870 0.870 0.000   0 0.840
QBESB7 21/12/2017 Call 10.000 3.370 3.370 0.000   0 3.490
QBESC7 21/12/2017 Put 10.000 1.070 1.070 0.000   35 1.030
QBES17 21/12/2017 Call 10.500 3.065 3.065 0.000   0 3.175
QBES27 21/12/2017 Put 10.500 1.275 1.275 0.000   0 1.230
QBES57 21/12/2017 Call 11.000 2.790 2.790 0.000   0 2.900
QBES67 21/12/2017 Put 11.000 1.515 1.515 0.000   0 1.465
QBESF7 21/12/2017 Call 11.500 2.540 2.540 0.000   0 2.640
QBESG7 21/12/2017 Put 11.500 1.760 1.760 0.000   0 1.705
QBES37 21/12/2017 Call 12.000 2.315 2.315 0.000   0 2.410
QBES47 21/12/2017 Put 12.000 2.035 2.035 0.000   0 1.970
QBES97 21/12/2017 Call 12.500 2.105 2.105 0.000   0 2.200
QBESA7 21/12/2017 Put 12.500 2.315 2.315 0.000   0 2.250
QBESK7 21/12/2017 Call 13.000 1.920 1.920 0.000   0 2.005
QBESL7 21/12/2017 Put 13.000 2.620 2.620 0.000   0 2.545
QBESM7 21/12/2017 Call 13.500 1.750 1.750 0.000   0 1.830
QBESN7 21/12/2017 Put 13.500 2.935 2.935 0.000   0 2.855
QBEVS7 21/12/2017 Call 14.000 1.590 1.590 0.000   0 1.665
QBEVT7 21/12/2017 Put 14.000 3.265 3.265 0.000   0 3.175
QBEX47 21/12/2017 Call 14.500 1.455 1.455 0.000   0 1.525
QBEX57 21/12/2017 Put 14.500 3.610 3.610 0.000   0 3.520
QBEY37 21/12/2017 Call 15.000 1.320 1.320 0.000   0 1.390
QBEY47 21/12/2017 Put 15.000 3.960 3.960 0.000   0 3.865

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.