Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 10.970 Up 0.350 10.900 10.980 10.880 11.000 10.770 10,415,051 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEKG7 29/01/2015 Call 0.010 10.995 10.995 0.000   0 10.995
QBEQW7 29/01/2015 Call 8.500 2.505 2.505 0.000   0 2.505
QBEQX7 29/01/2015 Put 8.500 0.025 0.025 0.000   0 0.025
QBEXW9 29/01/2015 Call 8.750 2.265 2.265 0.000   0 2.265
QBEXY9 29/01/2015 Put 8.750 0.025 0.025 0.000   0 0.025
QBEY89 29/01/2015 Call 9.000 2.030 2.030 0.000   0 2.030
QBEY99 29/01/2015 Put 9.000 0.030 0.030 0.000   0 0.030
QBEYI9 29/01/2015 Call 9.250 1.790 1.790 0.000   0 1.790
QBEYJ9 29/01/2015 Put 9.250 0.035 0.035 0.000   0 0.035
QBEYK9 29/01/2015 Call 9.500 1.555 1.555 0.000   0 1.555
QBEYL9 29/01/2015 Put 9.500 0.045 0.045 0.000   0 0.045
QBEYM9 29/01/2015 Call 9.750 1.325 1.325 0.000   0 1.325
QBEYN9 29/01/2015 Put 9.750 0.060 0.060 0.000   0 0.060
QBEWT9 29/01/2015 Call 10.000 1.100 1.100 0.000   0 1.100
QBEWU9 29/01/2015 Put 10.000 0.080 0.080 0.095 10 0 0.080
QBEX49 29/01/2015 Call 10.250 0.885 0.885 0.790 180 0 0.885
QBEX59 29/01/2015 Put 10.250 0.115 0.115 0.000 35 0 0.115
QBEXA9 29/01/2015 Call 10.500 0.685 0.685 0.650 40 0 0.685
QBEXB9 29/01/2015 Put 10.500 0.165 0.165 0.000   0 0.165
QBEZ69 29/01/2015 Call 10.510 0.680 0.680 0.000   0 0.680
QBEZ79 29/01/2015 Put 10.510 0.165 0.165 0.270 35 0 0.165
QBEWN9 29/01/2015 Call 10.750 0.510 0.510 0.450 150 0 0.510
QBEWO9 29/01/2015 Put 10.750 0.235 0.235 0.000   0 0.235
QBEZ99 29/01/2015 Call 10.760 0.500 0.500 0.480 32 0 0.500
QBEZ89 29/01/2015 Put 10.760 0.235 0.235 0.000   0 0.235
QBEWR9 29/01/2015 Call 11.000 0.355 0.355 0.335 61 0 0.355
QBEWS9 29/01/2015 Put 11.000 0.335 0.335 0.000   0 0.335
QBEZA9 29/01/2015 Call 11.010 0.350 0.350 0.280 30 0 0.350
QBEZB9 29/01/2015 Put 11.010 0.335 0.335 0.000   0 0.335
QBEX29 29/01/2015 Call 11.250 0.240 0.240 0.215 333 0 0.240
QBEX39 29/01/2015 Put 11.250 0.465 0.465 0.000   0 0.465
QBEZD9 29/01/2015 Call 11.260 0.235 0.235 0.200 40 0 0.235
QBEZC9 29/01/2015 Put 11.260 0.465 0.465 0.000   0 0.465
QBEXC9 29/01/2015 Call 11.500 0.150 0.150 0.130 3,817 0 0.150
QBEXD9 29/01/2015 Put 11.500 0.630 0.630 0.000   0 0.630
QBEZE9 29/01/2015 Call 11.510 0.145 0.145 0.000   0 0.145
QBEZF9 29/01/2015 Put 11.510 0.635 0.635 0.000   0 0.635
QBEWP9 29/01/2015 Call 11.750 0.090 0.090 0.000   0 0.090
QBEWQ9 29/01/2015 Put 11.750 0.830 0.830 0.000   0 0.830
QBEP17 29/01/2015 Call 11.760 0.085 0.085 0.000   0 0.085
QBEP27 29/01/2015 Put 11.760 0.830 0.830 0.000   0 0.830
QBEWX9 29/01/2015 Call 12.000 0.050 0.050 0.055 347 0 0.050
QBEWY9 29/01/2015 Put 12.000 1.050 1.050 0.000   0 1.050
QBELP7 29/01/2015 Call 12.010 0.050 0.050 0.000   0 0.050
QBELQ7 29/01/2015 Put 12.010 1.045 1.045 0.000   0 1.045
QBEX69 29/01/2015 Call 12.250 0.025 0.025 0.000   0 0.025
QBEX79 29/01/2015 Put 12.250 1.285 1.285 0.000   0 1.285
QBEQS7 29/01/2015 Call 12.260 0.025 0.025 0.000   0 0.025
QBEQT7 29/01/2015 Put 12.260 1.275 1.275 0.000   0 1.275
QBEWL9 29/01/2015 Call 12.500 0.015 0.015 0.000   0 0.015
QBEWM9 29/01/2015 Put 12.500 1.530 1.530 0.000   0 1.530
QBEPS7 29/01/2015 Call 12.510 0.015 0.015 0.000   0 0.015
QBEPR7 29/01/2015 Put 12.510 1.515 1.515 0.000   0 1.515
QBEWV9 29/01/2015 Call 12.750 0.007 0.007 0.000   0 0.007
QBEWW9 29/01/2015 Put 12.750 1.780 1.780 0.000   0 1.780
QBEWZ9 29/01/2015 Call 13.000 0.003 0.003 0.000   0 0.003
QBEX19 29/01/2015 Put 13.000 2.030 2.030 0.000   0 2.030
QBEL87 29/01/2015 Call 13.010 0.003 0.003 0.000   0 0.003
QBEL97 29/01/2015 Put 13.010 2.010 2.010 0.000   0 2.010
QBEX89 29/01/2015 Call 13.250 0.001 0.001 0.000   0 0.001
QBEX99 29/01/2015 Put 13.250 2.280 2.280 0.000   0 2.280
QBELC7 29/01/2015 Call 13.260 0.001 0.001 0.000   0 0.001
QBELD7 29/01/2015 Put 13.260 2.260 2.260 0.000   0 2.260
QBEWJ9 29/01/2015 Call 13.500 0.001 0.001 0.000   0 0.001
QBEWK9 29/01/2015 Put 13.500 2.530 2.530 0.000   0 2.530
QBEXI9 29/01/2015 Call 13.750 0.000 0.000 0.000   0 0.000
QBEXJ9 29/01/2015 Put 13.750 2.780 2.780 0.000   0 2.780
QBEEY7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.000
QBEEZ7 29/01/2015 Put 14.000 3.030 3.030 0.000   0 3.030
QBEQV7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
QBEQU7 29/01/2015 Put 14.510 3.500 3.500 0.000   0 3.500
QBELG7 29/01/2015 Call 14.760 0.000 0.000 0.000   0 0.000
QBELF7 29/01/2015 Put 14.760 3.750 3.750 0.000   0 3.750
QBELH7 29/01/2015 Call 15.010 0.000 0.000 0.000   0 0.000
QBELI7 29/01/2015 Put 15.010 4.000 4.000 0.000   0 4.000
QBEGS7 29/01/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGR7 29/01/2015 Put 16.510 5.490 5.490 0.000   0 5.490
QBEQQ7 29/01/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEQR7 29/01/2015 Put 17.010 5.990 5.990 0.000   0 5.990
QBEKT7 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEKU7 29/01/2015 Put 18.000 7.030 7.030 0.000   0 7.030
QBEKR7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKS7 29/01/2015 Put 18.010 6.985 6.985 0.000   0 6.985
QBEN37 26/02/2015 Call 0.010 11.015 11.015 0.000   0 11.015
QBEQY7 26/02/2015 Call 8.500 2.555 2.555 0.000   0 2.555
QBEQZ7 26/02/2015 Put 8.500 0.035 0.035 0.000   0 0.035
QBEQA7 26/02/2015 Call 8.750 2.315 2.315 0.000   0 2.315
QBEQB7 26/02/2015 Put 8.750 0.050 0.050 0.000   0 0.050
QBEIW7 26/02/2015 Call 9.000 2.090 2.090 0.000   0 2.090
QBEIX7 26/02/2015 Put 9.000 0.070 0.070 0.000   0 0.070
QBEIS7 26/02/2015 Call 9.250 1.860 1.860 0.000   0 1.860
QBEIT7 26/02/2015 Put 9.250 0.090 0.090 0.000   0 0.090
QBEE27 26/02/2015 Call 9.500 1.640 1.640 0.000   0 1.640
QBEE37 26/02/2015 Put 9.500 0.115 0.115 0.000 200 0 0.115
QBECW7 26/02/2015 Call 9.750 1.425 1.425 0.000   0 1.425
QBECX7 26/02/2015 Put 9.750 0.145 0.145 0.000   0 0.145
QBED97 26/02/2015 Call 10.000 1.220 1.220 0.000   0 1.220
QBEDK7 26/02/2015 Put 10.000 0.185 0.185 0.000   0 0.185
QBEDR7 26/02/2015 Call 10.250 1.025 1.025 0.000   0 1.025
QBEDS7 26/02/2015 Put 10.250 0.235 0.235 0.000   0 0.235
QBEQK7 26/02/2015 Call 10.260 1.015 1.015 0.000   0 1.015
QBEQL7 26/02/2015 Put 10.260 0.235 0.235 0.000   0 0.235
QBEDZ7 26/02/2015 Call 10.500 0.840 0.840 0.000   0 0.840
QBEE17 26/02/2015 Put 10.500 0.300 0.300 0.000   0 0.300
QBEQN7 26/02/2015 Call 10.510 0.835 0.835 0.000   0 0.835
QBEQM7 26/02/2015 Put 10.510 0.300 0.300 0.000   0 0.300
QBECU7 26/02/2015 Call 10.750 0.675 0.675 0.000   0 0.675
QBECV7 26/02/2015 Put 10.750 0.380 0.380 0.000   0 0.380
QBEGU7 26/02/2015 Call 10.760 0.670 0.670 0.000   0 0.670
QBEGT7 26/02/2015 Put 10.760 0.380 0.380 0.000   0 0.380
QBED77 26/02/2015 Call 11.000 0.525 0.525 0.000 200 0 0.525
QBED87 26/02/2015 Put 11.000 0.485 0.485 0.000   0 0.485
QBEGV7 26/02/2015 Call 11.010 0.520 0.520 0.000   0 0.520
QBEGW7 26/02/2015 Put 11.010 0.485 0.485 0.000   0 0.485
QBEDX7 26/02/2015 Call 11.250 0.400 0.400 0.380 140 0 0.400
QBEDY7 26/02/2015 Put 11.250 0.610 0.610 0.000   0 0.610
QBEGY7 26/02/2015 Call 11.260 0.400 0.400 0.000   0 0.400
QBEGX7 26/02/2015 Put 11.260 0.610 0.610 0.000   0 0.610
QBECY7 26/02/2015 Call 11.500 0.300 0.300 0.250 2,098 0 0.300
QBECZ7 26/02/2015 Put 11.500 0.765 0.765 0.000   0 0.765
QBELR7 26/02/2015 Call 11.510 0.295 0.295 0.000   0 0.295
QBELS7 26/02/2015 Put 11.510 0.760 0.760 0.000   0 0.760
QBED57 26/02/2015 Call 11.750 0.220 0.220 0.000   0 0.220
QBED67 26/02/2015 Put 11.750 0.935 0.935 0.000   0 0.935
QBERG7 26/02/2015 Call 11.760 0.215 0.215 0.000   0 0.215
QBERH7 26/02/2015 Put 11.760 0.930 0.930 0.000   0 0.930
QBEDL7 26/02/2015 Call 12.000 0.155 0.155 0.165 200 0 0.155
QBEDM7 26/02/2015 Put 12.000 1.130 1.130 0.000   0 1.130
QBEKH7 26/02/2015 Call 12.010 0.155 0.155 0.000   0 0.155
QBEKI7 26/02/2015 Put 12.010 1.125 1.125 0.000   0 1.125
QBEDV7 26/02/2015 Call 12.250 0.110 0.110 0.000   0 0.110
QBEDW7 26/02/2015 Put 12.250 1.340 1.340 0.000   0 1.340
QBED17 26/02/2015 Call 12.500 0.075 0.075 0.000   0 0.075
QBED27 26/02/2015 Put 12.500 1.565 1.565 0.000   0 1.565
QBED37 26/02/2015 Call 12.750 0.050 0.050 0.000   0 0.050
QBED47 26/02/2015 Put 12.750 1.795 1.795 0.000   0 1.795
QBEDT7 26/02/2015 Call 13.000 0.035 0.035 0.000   0 0.035
QBEDU7 26/02/2015 Put 13.000 2.035 2.035 0.000   0 2.035
QBELA7 26/02/2015 Call 13.010 0.035 0.035 0.000   0 0.035
QBELB7 26/02/2015 Put 13.010 2.010 2.010 0.000   0 2.010
QBEE97 26/02/2015 Call 13.250 0.025 0.025 0.000   0 0.025
QBEEF7 26/02/2015 Put 13.250 2.280 2.280 0.000   0 2.280
QBELJ7 26/02/2015 Call 13.260 0.025 0.025 0.000   0 0.025
QBELK7 26/02/2015 Put 13.260 2.250 2.250 0.000   0 2.250
QBEEG7 26/02/2015 Call 13.500 0.020 0.020 0.000   0 0.020
QBEEH7 26/02/2015 Put 13.500 2.530 2.530 0.000   0 2.530
QBEES7 26/02/2015 Call 13.750 0.010 0.010 0.000   0 0.010
QBEET7 26/02/2015 Put 13.750 2.780 2.780 0.000   0 2.780
QBEF17 26/02/2015 Call 14.000 0.008 0.008 0.000   0 0.008
QBEF27 26/02/2015 Put 14.000 3.030 3.030 0.000   0 3.030
QBEQO7 26/02/2015 Call 14.510 0.003 0.003 0.000   0 0.003
QBEQP7 26/02/2015 Put 14.510 3.470 3.470 0.000   0 3.470
QBELM7 26/02/2015 Call 14.760 0.002 0.002 0.000   0 0.002
QBELL7 26/02/2015 Put 14.760 3.715 3.715 0.000   0 3.715
QBELN7 26/02/2015 Call 15.010 0.001 0.001 0.000   0 0.001
QBELO7 26/02/2015 Put 15.010 3.965 3.965 0.000   0 3.965
QBEM19 26/03/2015 Call 0.010 10.820 10.820 0.000   0 10.820
QBEVU8 26/03/2015 Call 8.000 3.050 3.050 0.000   0 3.050
QBEVV8 26/03/2015 Put 8.000 0.045 0.045 0.000   0 0.045
QBEUX8 26/03/2015 Call 8.500 2.570 2.570 0.000   0 2.570
QBEUY8 26/03/2015 Put 8.500 0.090 0.090 0.000   0 0.090
QBEYO9 26/03/2015 Call 8.750 2.335 2.335 0.000   0 2.335
QBEYR9 26/03/2015 Put 8.750 0.110 0.110 0.000   0 0.110
QBESH8 26/03/2015 Call 9.000 2.110 2.110 0.000   0 2.110
QBESI8 26/03/2015 Put 9.000 0.135 0.135 0.000   0 0.135
QBES59 26/03/2015 Call 9.250 1.890 1.890 0.000   0 1.890
QBES69 26/03/2015 Put 9.250 0.165 0.165 0.000   0 0.165
QBESF8 26/03/2015 Call 9.500 1.675 1.675 0.000   0 1.675
QBESG8 26/03/2015 Put 9.500 0.205 0.205 0.000   0 0.205
QBEQU9 26/03/2015 Call 9.750 1.465 1.465 0.000   0 1.465
QBEQV9 26/03/2015 Put 9.750 0.245 0.245 0.000   0 0.245
QBELN8 26/03/2015 Call 10.000 1.265 1.265 0.000   0 1.265
QBELO8 26/03/2015 Put 10.000 0.305 0.305 0.000   0 0.305
QBEMM9 26/03/2015 Call 10.250 1.075 1.075 0.000   0 1.075
QBEMN9 26/03/2015 Put 10.250 0.370 0.370 0.000 200 0 0.370
QBELP8 26/03/2015 Call 10.500 0.900 0.900 0.000   0 0.900
QBELQ8 26/03/2015 Put 10.500 0.455 0.455 0.000   0 0.455
QBEMG9 26/03/2015 Call 10.750 0.735 0.735 0.000   0 0.735
QBEMH9 26/03/2015 Put 10.750 0.550 0.550 0.000   0 0.550
QBEYP9 26/03/2015 Call 11.000 0.595 0.595 0.000 200 0 0.595
QBEYQ9 26/03/2015 Put 11.000 0.675 0.675 0.000   0 0.675
QBEKW9 26/03/2015 Call 11.250 0.470 0.470 0.000   0 0.470
QBEKX9 26/03/2015 Put 11.250 0.815 0.815 0.000   0 0.815
QBEYG9 26/03/2015 Call 11.500 0.365 0.365 0.340 120 0 0.365
QBEYH9 26/03/2015 Put 11.500 0.975 0.975 0.000   0 0.975
QBELT7 26/03/2015 Call 11.510 0.320 0.320 0.000   0 0.320
QBELU7 26/03/2015 Put 11.510 0.975 0.975 0.000   0 0.975
QBELF9 26/03/2015 Call 11.750 0.275 0.275 0.240 168 0 0.275
QBELG9 26/03/2015 Put 11.750 1.150 1.150 0.000   0 1.150
QBEXZ9 26/03/2015 Call 12.000 0.205 0.205 0.000   0 0.205
QBEY19 26/03/2015 Put 12.000 1.340 1.340 0.000   0 1.340
QBEM69 26/03/2015 Call 12.010 0.185 0.185 0.180 194 0 0.185
QBEM79 26/03/2015 Put 12.010 1.340 1.340 0.000   0 1.340
QBEKU9 26/03/2015 Call 12.250 0.155 0.155 0.000   0 0.155
QBEKV9 26/03/2015 Put 12.250 1.545 1.545 0.000   0 1.545
QBEYE9 26/03/2015 Call 12.500 0.115 0.115 0.095 66 0 0.115
QBEYF9 26/03/2015 Put 12.500 1.760 1.760 0.000   0 1.760
QBEFK7 26/03/2015 Call 12.510 0.105 0.105 0.000   0 0.105
QBEFL7 26/03/2015 Put 12.510 1.760 1.760 0.000   0 1.760
QBELB9 26/03/2015 Call 12.750 0.085 0.085 0.075 32 0 0.085
QBELC9 26/03/2015 Put 12.750 1.985 1.985 0.000 50 0 1.985
QBEB67 26/03/2015 Call 12.760 0.075 0.075 0.000   0 0.075
QBEB77 26/03/2015 Put 12.760 1.985 1.985 0.000   0 1.985
QBEY49 26/03/2015 Call 13.000 0.065 0.065 0.000   0 0.065
QBEY59 26/03/2015 Put 13.000 2.220 2.220 0.000   0 2.220
QBEM49 26/03/2015 Call 13.010 0.060 0.060 0.000   0 0.060
QBEM59 26/03/2015 Put 13.010 2.215 2.215 0.000   0 2.215
QBEKY9 26/03/2015 Call 13.250 0.050 0.050 0.000   0 0.050
QBEKZ9 26/03/2015 Put 13.250 2.455 2.455 0.000   0 2.455
QBECO7 26/03/2015 Call 13.260 0.045 0.045 0.000   0 0.045
QBECP7 26/03/2015 Put 13.260 2.450 2.450 0.000   0 2.450
QBEYC9 26/03/2015 Call 13.500 0.040 0.040 0.000   0 0.040
QBEYD9 26/03/2015 Put 13.500 2.695 2.695 0.000   0 2.695
QBECR7 26/03/2015 Call 13.510 0.035 0.035 0.000   0 0.035
QBECQ7 26/03/2015 Put 13.510 2.690 2.690 0.000   0 2.690
QBEL19 26/03/2015 Call 13.750 0.030 0.030 0.000   0 0.030
QBEL29 26/03/2015 Put 13.750 2.935 2.935 0.000   0 2.935
QBECS7 26/03/2015 Call 13.760 0.025 0.025 0.000   0 0.025
QBECT7 26/03/2015 Put 13.760 2.930 2.930 0.000   0 2.930
QBEY69 26/03/2015 Call 14.000 0.025 0.025 0.000   0 0.025
QBEY79 26/03/2015 Put 14.000 3.180 3.180 0.000   0 3.180
QBEM99 26/03/2015 Call 14.010 0.020 0.020 0.000   0 0.020
QBEM89 26/03/2015 Put 14.010 3.175 3.175 0.000   0 3.175
QBELD9 26/03/2015 Call 14.250 0.015 0.015 0.000   0 0.015
QBELE9 26/03/2015 Put 14.250 3.425 3.425 0.000   0 3.425
QBEY29 26/03/2015 Call 14.500 0.015 0.015 0.000   0 0.015
QBEY39 26/03/2015 Put 14.500 3.675 3.675 0.000   0 3.675
QBEF57 26/03/2015 Call 14.510 0.010 0.010 0.000   0 0.010
QBEF67 26/03/2015 Put 14.510 3.670 3.670 3.550 100 0 3.670
QBEVU9 26/03/2015 Call 15.000 0.007 0.007 0.000   0 0.007
QBEVV9 26/03/2015 Put 15.000 4.170 4.170 0.000   0 4.170
QBEBS7 26/03/2015 Call 15.010 0.007 0.007 0.000   0 0.007
QBEBT7 26/03/2015 Put 15.010 4.165 4.165 0.000   0 4.165
QBEVX9 26/03/2015 Call 15.500 0.003 0.003 0.000   0 0.003
QBEVW9 26/03/2015 Put 15.500 4.670 4.670 0.000   0 4.670
QBEG37 26/03/2015 Call 15.510 0.003 0.003 0.000   0 0.003
QBEG47 26/03/2015 Put 15.510 4.660 4.660 4.590 20 0 4.660
QBEYA9 26/03/2015 Call 16.000 0.002 0.002 0.000   0 0.002
QBEYB9 26/03/2015 Put 16.000 5.165 5.165 0.000   0 5.165
QBEMD9 26/03/2015 Call 16.010 0.002 0.002 0.000   0 0.002
QBEMC9 26/03/2015 Put 16.010 5.155 5.155 0.000   0 5.155
QBEGP7 26/03/2015 Call 16.510 0.001 0.001 0.000   0 0.001
QBEGQ7 26/03/2015 Put 16.510 5.650 5.650 0.000   0 5.650
QBEC97 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
QBECF7 26/03/2015 Put 17.000 6.155 6.155 0.000   0 6.155
QBEBV7 26/03/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEBU7 26/03/2015 Put 17.010 6.145 6.145 0.000   0 6.145
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 7.145 7.145 0.000   0 7.145
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 7.135 7.135 0.000   0 7.135
QBEP77 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEP87 26/03/2015 Put 18.510 7.630 7.630 0.000   0 7.630
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 8.125 8.125 0.000   0 8.125
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 8.620 8.620 0.000   0 8.620
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 9.615 9.615 0.000   0 9.615
QBEPT7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
QBEPU7 26/03/2015 Put 21.000 10.125 10.125 0.000   0 10.125
QBEPW7 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
QBEPV7 26/03/2015 Put 21.010 10.110 10.110 10.000 200 0 10.110
QBEL67 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL77 26/03/2015 Put 22.010 11.100 11.100 0.000   0 11.100
QBER17 23/04/2015 Call 8.500 2.575 2.575 0.000   0 2.575
QBER27 23/04/2015 Put 8.500 0.115 0.115 0.000   0 0.115
QBEQC7 23/04/2015 Call 8.750 2.345 2.345 0.000   0 2.345
QBEQD7 23/04/2015 Put 8.750 0.140 0.140 0.000   0 0.140
QBEL27 23/04/2015 Call 9.000 2.120 2.120 0.000   0 2.120
QBEL37 23/04/2015 Put 9.000 0.175 0.175 0.000   0 0.175
QBEKZ7 23/04/2015 Call 9.250 1.905 1.905 0.000   0 1.905
QBEL17 23/04/2015 Put 9.250 0.205 0.205 0.000   0 0.205
QBEKX7 23/04/2015 Call 9.500 1.695 1.695 0.000   0 1.695
QBEKY7 23/04/2015 Put 9.500 0.250 0.250 0.000   0 0.250
QBEJL7 23/04/2015 Call 9.750 1.495 1.495 0.000   0 1.495
QBEJM7 23/04/2015 Put 9.750 0.305 0.305 0.000   0 0.305
QBEJN7 23/04/2015 Call 10.000 1.300 1.300 0.000   0 1.300
QBEJO7 23/04/2015 Put 10.000 0.375 0.375 0.000   0 0.375
QBEJP7 23/04/2015 Call 10.250 1.120 1.120 0.000   0 1.120
QBEJQ7 23/04/2015 Put 10.250 0.455 0.455 0.000   0 0.455
QBEJR7 23/04/2015 Call 10.500 0.955 0.955 0.000   0 0.955
QBEJS7 23/04/2015 Put 10.500 0.545 0.545 0.000   0 0.545
QBEJT7 23/04/2015 Call 10.750 0.800 0.800 0.000   0 0.800
QBEJU7 23/04/2015 Put 10.750 0.645 0.645 0.000   0 0.645
QBEJV7 23/04/2015 Call 11.000 0.665 0.665 0.000   0 0.665
QBEJW7 23/04/2015 Put 11.000 0.765 0.765 0.000   0 0.765
QBEPY7 23/04/2015 Call 11.010 0.630 0.630 0.630 10 0 0.630
QBEPX7 23/04/2015 Put 11.010 0.760 0.760 0.000   0 0.760
QBEJX7 23/04/2015 Call 11.250 0.545 0.545 0.000   0 0.545
QBEJY7 23/04/2015 Put 11.250 0.895 0.895 0.000   0 0.895
QBEJZ7 23/04/2015 Call 11.500 0.435 0.435 0.000   0 0.435
QBEK17 23/04/2015 Put 11.500 1.045 1.045 0.000   0 1.045
QBEQ17 23/04/2015 Call 11.510 0.415 0.415 0.400 20 0 0.415
QBEPZ7 23/04/2015 Put 11.510 1.035 1.035 0.000   0 1.035
QBEK27 23/04/2015 Call 11.750 0.345 0.345 0.000   0 0.345
QBEK37 23/04/2015 Put 11.750 1.205 1.205 0.000   0 1.205
QBEK47 23/04/2015 Call 12.000 0.265 0.265 0.245 500 0 0.265
QBEK57 23/04/2015 Put 12.000 1.385 1.385 0.000   0 1.385
QBEQ27 23/04/2015 Call 12.010 0.255 0.255 0.000   0 0.255
QBEQ37 23/04/2015 Put 12.010 1.375 1.375 0.000   0 1.375
QBEK67 23/04/2015 Call 12.250 0.205 0.205 0.000   0 0.205
QBEK77 23/04/2015 Put 12.250 1.580 1.580 0.000   0 1.580
QBEK87 23/04/2015 Call 12.500 0.155 0.155 0.000   0 0.155
QBEK97 23/04/2015 Put 12.500 1.785 1.785 0.000   0 1.785
QBEKA7 23/04/2015 Call 12.750 0.120 0.120 0.000   0 0.120
QBEKB7 23/04/2015 Put 12.750 2.000 2.000 0.000   0 2.000
QBEKC7 23/04/2015 Call 13.000 0.090 0.090 0.000   0 0.090
QBEKD7 23/04/2015 Put 13.000 2.225 2.225 0.000   0 2.225
QBEKV7 23/04/2015 Call 13.010 0.090 0.090 0.000   0 0.090
QBEKW7 23/04/2015 Put 13.010 2.200 2.200 0.000   0 2.200
QBEKE7 23/04/2015 Call 13.250 0.070 0.070 0.000   0 0.070
QBEKF7 23/04/2015 Put 13.250 2.455 2.455 0.000   0 2.455
QBEKN7 23/04/2015 Call 13.500 0.050 0.050 0.000   0 0.050
QBEKO7 23/04/2015 Put 13.500 2.685 2.685 0.000   0 2.685
QBER37 28/05/2015 Call 8.500 2.560 2.560 0.000   0 2.560
QBER47 28/05/2015 Put 8.500 0.145 0.145 0.000   0 0.145
QBEQE7 28/05/2015 Call 8.750 2.360 2.360 0.000   0 2.360
QBEQF7 28/05/2015 Put 8.750 0.175 0.175 0.000   0 0.175
QBENO7 28/05/2015 Call 9.000 2.155 2.155 0.000   0 2.155
QBENP7 28/05/2015 Put 9.000 0.215 0.215 0.000   0 0.215
QBEMS7 28/05/2015 Call 9.250 1.945 1.945 0.000   0 1.945
QBEMT7 28/05/2015 Put 9.250 0.260 0.260 0.000   0 0.260
QBEMY7 28/05/2015 Call 9.500 1.740 1.740 0.000   0 1.740
QBEMZ7 28/05/2015 Put 9.500 0.310 0.310 0.000   0 0.310
QBEM17 28/05/2015 Call 9.750 1.540 1.540 0.000   0 1.540
QBEM27 28/05/2015 Put 9.750 0.370 0.370 0.000   0 0.370
QBEMM7 28/05/2015 Call 10.000 1.355 1.355 0.000   0 1.355
QBEMN7 28/05/2015 Put 10.000 0.440 0.440 0.000   0 0.440
QBEM77 28/05/2015 Call 10.250 1.185 1.185 0.000   0 1.185
QBEM87 28/05/2015 Put 10.250 0.525 0.525 0.000   0 0.525
QBEMW7 28/05/2015 Call 10.500 1.030 1.030 0.000   0 1.030
QBEMX7 28/05/2015 Put 10.500 0.620 0.620 0.000   0 0.620
QBELY7 28/05/2015 Call 10.750 0.880 0.880 0.000   0 0.880
QBELZ7 28/05/2015 Put 10.750 0.720 0.720 0.000   0 0.720
QBEMO7 28/05/2015 Call 11.000 0.750 0.750 0.000   0 0.750
QBEMP7 28/05/2015 Put 11.000 0.840 0.840 0.000   0 0.840
QBEQ47 28/05/2015 Call 11.010 0.730 0.730 0.000   0 0.730
QBEQ57 28/05/2015 Put 11.010 0.830 0.830 0.000   0 0.830
QBEMQ7 28/05/2015 Call 11.250 0.630 0.630 0.000   0 0.630
QBEMR7 28/05/2015 Put 11.250 0.970 0.970 0.000   0 0.970
QBEM37 28/05/2015 Call 11.500 0.520 0.520 0.000   0 0.520
QBEM47 28/05/2015 Put 11.500 1.105 1.105 0.000   0 1.105
QBEQ77 28/05/2015 Call 11.510 0.510 0.510 0.000   0 0.510
QBEQ67 28/05/2015 Put 11.510 1.095 1.095 0.000   0 1.095
QBEMB7 28/05/2015 Call 11.750 0.435 0.435 0.000   0 0.435
QBEMC7 28/05/2015 Put 11.750 1.260 1.260 0.000   0 1.260
QBEMU7 28/05/2015 Call 12.000 0.355 0.355 0.000   0 0.355
QBEMV7 28/05/2015 Put 12.000 1.430 1.430 0.000   0 1.430
QBEQ87 28/05/2015 Call 12.010 0.350 0.350 0.000   0 0.350
QBEQ97 28/05/2015 Put 12.010 1.405 1.405 0.000   0 1.405
QBEN17 28/05/2015 Call 12.250 0.290 0.290 0.000   0 0.290
QBEN27 28/05/2015 Put 12.250 1.610 1.610 0.000   0 1.610
QBEM57 28/05/2015 Call 12.500 0.235 0.235 0.000   0 0.235
QBEM67 28/05/2015 Put 12.500 1.800 1.800 0.000   0 1.800
QBEM97 28/05/2015 Call 12.750 0.185 0.185 0.000   0 0.185
QBEMA7 28/05/2015 Put 12.750 2.005 2.005 0.000   0 2.005
QBEPL7 28/05/2015 Call 13.000 0.155 0.155 0.000   0 0.155
QBEPM7 28/05/2015 Put 13.000 2.215 2.215 0.000   0 2.215
QBEVL9 25/06/2015 Call 0.010 10.895 10.895 0.000   0 10.895
QBEL99 25/06/2015 Call 8.000 3.075 3.075 0.000   0 3.075
QBELA9 25/06/2015 Put 8.000 0.115 0.115 0.000   0 0.115
QBEJT9 25/06/2015 Call 8.500 2.625 2.625 0.000   0 2.625
QBEJU9 25/06/2015 Put 8.500 0.175 0.175 0.000   0 0.175
QBEYS9 25/06/2015 Call 8.750 2.410 2.410 0.000   0 2.410
QBEYT9 25/06/2015 Put 8.750 0.210 0.210 0.000   0 0.210
QBED89 25/06/2015 Call 9.000 2.200 2.200 0.000   0 2.200
QBED99 25/06/2015 Put 9.000 0.245 0.245 0.000   0 0.245
QBEUW9 25/06/2015 Call 9.250 2.000 2.000 0.000   0 2.000
QBEUX9 25/06/2015 Put 9.250 0.295 0.295 0.000   0 0.295
QBEDK9 25/06/2015 Call 9.500 1.800 1.800 0.000   0 1.800
QBEDL9 25/06/2015 Put 9.500 0.345 0.345 0.000   0 0.345
QBEUM9 25/06/2015 Call 9.750 1.610 1.610 0.000   0 1.610
QBEUN9 25/06/2015 Put 9.750 0.410 0.410 0.000   0 0.410
QBEZN8 25/06/2015 Call 10.000 1.430 1.430 0.000   0 1.430
QBEZO8 25/06/2015 Put 10.000 0.485 0.485 0.000   0 0.485
QBEUU9 25/06/2015 Call 10.250 1.255 1.255 0.000   0 1.255
QBEUV9 25/06/2015 Put 10.250 0.565 0.565 0.000   0 0.565
QBERY8 25/06/2015 Call 10.500 1.105 1.105 0.000   0 1.105
QBERZ8 25/06/2015 Put 10.500 0.665 0.665 0.000   0 0.665
QBEUQ9 25/06/2015 Call 10.750 0.955 0.955 0.000   0 0.955
QBEUR9 25/06/2015 Put 10.750 0.765 0.765 0.000   0 0.765
QBEJA8 25/06/2015 Call 11.000 0.830 0.830 0.000   0 0.830
QBEJB8 25/06/2015 Put 11.000 0.890 0.890 0.000   0 0.890
QBEN57 25/06/2015 Call 11.010 0.815 0.815 0.000   0 0.815
QBEN47 25/06/2015 Put 11.010 0.875 0.875 0.000   0 0.875
QBEV19 25/06/2015 Call 11.250 0.710 0.710 0.000   0 0.710
QBEV29 25/06/2015 Put 11.250 1.020 1.020 0.000   0 1.020
QBELW7 25/06/2015 Call 11.260 0.700 0.700 0.000   0 0.700
QBELX7 25/06/2015 Put 11.260 1.005 1.005 0.000   0 1.005
QBEJE8 25/06/2015 Call 11.500 0.605 0.605 0.000   0 0.605
QBEJF8 25/06/2015 Put 11.500 1.165 1.165 0.000   0 1.165
QBEN67 25/06/2015 Call 11.510 0.595 0.595 0.000   0 0.595
QBEN77 25/06/2015 Put 11.510 1.150 1.150 0.000   0 1.150
QBEUS9 25/06/2015 Call 11.750 0.510 0.510 0.000   0 0.510
QBEUT9 25/06/2015 Put 11.750 1.325 1.325 0.000   0 1.325
QBEJC8 25/06/2015 Call 12.000 0.425 0.425 0.420 10 0 0.425
QBEJD8 25/06/2015 Put 12.000 1.495 1.495 0.000   0 1.495
QBEN97 25/06/2015 Call 12.010 0.420 0.420 0.000   0 0.420
QBEN87 25/06/2015 Put 12.010 1.470 1.470 0.000   0 1.470
QBEUY9 25/06/2015 Call 12.250 0.355 0.355 0.000   0 0.355
QBEUZ9 25/06/2015 Put 12.250 1.680 1.680 0.000   0 1.680
QBEJI8 25/06/2015 Call 12.500 0.290 0.290 0.000   0 0.290
QBEJJ8 25/06/2015 Put 12.500 1.875 1.875 0.000   0 1.875
QBEPP7 25/06/2015 Call 12.510 0.290 0.290 0.000   0 0.290
QBEPQ7 25/06/2015 Put 12.510 1.840 1.840 0.000   0 1.840
QBEUO9 25/06/2015 Call 12.750 0.240 0.240 0.000   0 0.240
QBEUP9 25/06/2015 Put 12.750 2.080 2.080 0.000   0 2.080
QBEJK8 25/06/2015 Call 13.000 0.195 0.195 0.000   0 0.195
QBEJL8 25/06/2015 Put 13.000 2.290 2.290 0.000   0 2.290
QBEPO7 25/06/2015 Call 13.010 0.195 0.195 0.000   0 0.195
QBEPN7 25/06/2015 Put 13.010 2.240 2.240 0.000   0 2.240
QBEVY9 25/06/2015 Call 13.250 0.160 0.160 0.000   0 0.160
QBEVZ9 25/06/2015 Put 13.250 2.510 2.510 0.000   0 2.510
QBEJG8 25/06/2015 Call 13.500 0.125 0.125 0.000   0 0.125
QBEJH8 25/06/2015 Put 13.500 2.735 2.735 0.000   0 2.735
QBEXK9 25/06/2015 Call 13.750 0.100 0.100 0.000   0 0.100
QBEXL9 25/06/2015 Put 13.750 2.965 2.965 0.000   0 2.965
QBEJM8 25/06/2015 Call 14.000 0.080 0.080 0.000   0 0.080
QBEJN8 25/06/2015 Put 14.000 3.200 3.200 0.000   0 3.200
QBEE57 25/06/2015 Call 14.010 0.080 0.080 0.000   0 0.080
QBEE67 25/06/2015 Put 14.010 3.130 3.130 0.000   0 3.130
QBEJO8 25/06/2015 Call 14.500 0.050 0.050 0.000   0 0.050
QBEJP8 25/06/2015 Put 14.500 3.680 3.680 0.000   0 3.680
QBEE87 25/06/2015 Call 14.510 0.050 0.050 0.000   0 0.050
QBEE77 25/06/2015 Put 14.510 3.600 3.600 0.000   0 3.600
QBEJ88 25/06/2015 Call 15.000 0.035 0.035 0.000   0 0.035
QBEJ98 25/06/2015 Put 15.000 4.170 4.170 0.000   0 4.170
QBEZH9 25/06/2015 Call 15.010 0.035 0.035 0.000   0 0.035
QBEZG9 25/06/2015 Put 15.010 4.080 4.080 0.000   0 4.080
QBEP57 25/06/2015 Call 15.510 0.020 0.020 0.000   0 0.020
QBEP67 25/06/2015 Put 15.510 4.560 4.560 0.000   0 4.560
QBEK68 25/06/2015 Call 16.000 0.015 0.015 0.000   0 0.015
QBEK78 25/06/2015 Put 16.000 5.155 5.155 0.000   0 5.155
QBEBW7 25/06/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEBX7 25/06/2015 Put 16.010 5.045 5.045 0.000   0 5.045
QBEP47 25/06/2015 Call 16.510 0.008 0.008 0.000   0 0.008
QBEP37 25/06/2015 Put 16.510 5.535 5.535 0.000   0 5.535
QBEBZ7 25/06/2015 Call 17.010 0.005 0.005 0.000   0 0.005
QBEBY7 25/06/2015 Put 17.010 6.025 6.025 0.000   0 6.025
QBEN48 25/06/2015 Call 18.000 0.002 0.002 0.000   0 0.002
QBEN58 25/06/2015 Put 18.000 7.135 7.135 0.000   0 7.135
QBENW7 25/06/2015 Call 18.010 0.002 0.002 0.000   0 0.002
QBENX7 25/06/2015 Put 18.010 7.005 7.005 0.000   0 7.005
QBEP97 25/06/2015 Call 18.510 0.001 0.001 0.000   0 0.001
QBEPK7 25/06/2015 Put 18.510 7.500 7.500 0.000   0 7.500
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 10.945 10.945 0.000   0 10.945
QBEIL7 24/09/2015 Call 0.010 10.730 10.730 0.000   0 10.730
QBEVW8 24/09/2015 Call 8.000 3.150 3.150 0.000   0 3.150
QBEVX8 24/09/2015 Put 8.000 0.220 0.220 0.000   0 0.220
QBEUZ8 24/09/2015 Call 8.500 2.715 2.715 0.000   0 2.715
QBEV18 24/09/2015 Put 8.500 0.285 0.285 0.000   0 0.285
QBEQG7 24/09/2015 Call 8.750 2.510 2.510 0.000   0 2.510
QBEQJ7 24/09/2015 Put 8.750 0.330 0.330 0.000   0 0.330
QBESJ8 24/09/2015 Call 9.000 2.315 2.315 0.000   0 2.315
QBESK8 24/09/2015 Put 9.000 0.385 0.385 0.000   0 0.385
QBEIU7 24/09/2015 Call 9.250 2.120 2.120 0.000   0 2.120
QBEIV7 24/09/2015 Put 9.250 0.450 0.450 0.000   0 0.450
QBESL8 24/09/2015 Call 9.500 1.935 1.935 0.000   0 1.935
QBESM8 24/09/2015 Put 9.500 0.515 0.515 0.000   0 0.515
QBEIM7 24/09/2015 Call 9.750 1.755 1.755 0.000   0 1.755
QBEIN7 24/09/2015 Put 9.750 0.595 0.595 0.000   0 0.595
QBELT8 24/09/2015 Call 10.000 1.585 1.585 0.000   0 1.585
QBELU8 24/09/2015 Put 10.000 0.675 0.675 0.000   0 0.675
QBEIJ7 24/09/2015 Call 10.250 1.425 1.425 0.000   0 1.425
QBEIK7 24/09/2015 Put 10.250 0.775 0.775 0.000   0 0.775
QBEM58 24/09/2015 Call 10.500 1.275 1.275 0.000   0 1.275
QBEM68 24/09/2015 Put 10.500 0.875 0.875 0.000   0 0.875
QBEIH7 24/09/2015 Call 10.750 1.140 1.140 0.000   0 1.140
QBEII7 24/09/2015 Put 10.750 0.995 0.995 0.000   0 0.995
QBELR8 24/09/2015 Call 11.000 1.010 1.010 0.000   0 1.010
QBELS8 24/09/2015 Put 11.000 1.115 1.115 0.000   0 1.115
QBEGZ7 24/09/2015 Call 11.250 0.890 0.890 0.000   0 0.890
QBEI17 24/09/2015 Put 11.250 1.250 1.250 0.000   0 1.250
QBEM18 24/09/2015 Call 11.500 0.780 0.780 0.000   0 0.780
QBEM28 24/09/2015 Put 11.500 1.390 1.390 0.000   0 1.390
QBEIF7 24/09/2015 Call 11.750 0.685 0.685 0.000   0 0.685
QBEIG7 24/09/2015 Put 11.750 1.545 1.545 0.000   0 1.545
QBEWM7 24/09/2015 Call 12.000 0.595 0.595 0.000   0 0.595
QBEWN7 24/09/2015 Put 12.000 1.700 1.700 0.000   0 1.700
QBEI27 24/09/2015 Call 12.250 0.515 0.515 0.000   0 0.515
QBEI37 24/09/2015 Put 12.250 1.870 1.870 0.000   0 1.870
QBEW57 24/09/2015 Call 12.500 0.445 0.445 0.000   0 0.445
QBEW67 24/09/2015 Put 12.500 2.045 2.045 0.000 50 0 2.045
QBEI67 24/09/2015 Call 12.750 0.380 0.380 0.000   0 0.380
QBEI77 24/09/2015 Put 12.750 2.235 2.235 0.000   0 2.235
QBEWD7 24/09/2015 Call 13.000 0.330 0.330 0.000   0 0.330
QBEWE7 24/09/2015 Put 13.000 2.430 2.430 0.000   0 2.430
QBEJ97 24/09/2015 Call 13.010 0.310 0.310 0.000   0 0.310
QBEJA7 24/09/2015 Put 13.010 2.420 2.420 0.000   0 2.420
QBEI47 24/09/2015 Call 13.250 0.275 0.275 0.000   0 0.275
QBEI57 24/09/2015 Put 13.250 2.635 2.635 0.000   0 2.635
QBEW37 24/09/2015 Call 13.500 0.240 0.240 0.000   0 0.240
QBEW47 24/09/2015 Put 13.500 2.845 2.845 0.000   0 2.845
QBEI87 24/09/2015 Call 13.750 0.200 0.200 0.000   0 0.200
QBEI97 24/09/2015 Put 13.750 3.055 3.055 0.000   0 3.055
QBEWB7 24/09/2015 Call 14.000 0.170 0.170 0.000   0 0.170
QBEWC7 24/09/2015 Put 14.000 3.270 3.270 0.000   0 3.270
QBEWF7 24/09/2015 Call 14.500 0.120 0.120 0.000   0 0.120
QBEWG7 24/09/2015 Put 14.500 3.730 3.730 0.000   0 3.730
QBEKL7 24/09/2015 Call 14.510 0.115 0.115 0.000   0 0.115
QBEKM7 24/09/2015 Put 14.510 3.710 3.710 0.000   0 3.710
QBEVY7 24/09/2015 Call 15.000 0.085 0.085 0.000   0 0.085
QBEVZ7 24/09/2015 Put 15.000 4.215 4.215 0.000   0 4.215
QBEF87 24/09/2015 Call 15.010 0.080 0.080 0.000   0 0.080
QBEF77 24/09/2015 Put 15.010 4.195 4.195 0.000   0 4.195
QBENN7 24/09/2015 Call 18.010 0.010 0.010 0.000   0 0.010
QBENM7 24/09/2015 Put 18.010 7.115 7.115 0.000   0 7.115
QBENQ7 24/09/2015 Call 18.510 0.007 0.007 0.000   0 0.007
QBENR7 24/09/2015 Put 18.510 7.605 7.605 0.000   0 7.605
QBENT7 24/09/2015 Call 19.010 0.005 0.005 0.000   0 0.005
QBENS7 24/09/2015 Put 19.010 8.095 8.095 0.000   0 8.095
QBESH7 17/12/2015 Call 0.010 10.795 10.795 0.000   0 10.795
QBEVY8 17/12/2015 Call 8.000 3.210 3.210 0.000   0 3.210
QBEVZ8 17/12/2015 Put 8.000 0.200 0.200 0.000   0 0.200
QBEN89 17/12/2015 Call 8.500 2.795 2.795 0.000   0 2.795
QBEN99 17/12/2015 Put 8.500 0.305 0.305 0.000   0 0.305
QBERO7 17/12/2015 Call 8.750 2.600 2.600 0.000   0 2.600
QBERP7 17/12/2015 Put 8.750 0.370 0.370 0.000   0 0.370
QBEMV9 17/12/2015 Call 9.000 2.410 2.410 0.000   0 2.410
QBEMW9 17/12/2015 Put 9.000 0.440 0.440 0.000   0 0.440
QBERW7 17/12/2015 Call 9.250 2.220 2.220 0.000   0 2.220
QBERX7 17/12/2015 Put 9.250 0.515 0.515 0.000   0 0.515
QBEMX9 17/12/2015 Call 9.500 2.050 2.050 0.000   0 2.050
QBEMY9 17/12/2015 Put 9.500 0.595 0.595 0.000   0 0.595
QBERK7 17/12/2015 Call 9.750 1.875 1.875 0.000   0 1.875
QBERL7 17/12/2015 Put 9.750 0.680 0.680 0.000   0 0.680
QBEN49 17/12/2015 Call 10.000 1.715 1.715 0.000   0 1.715
QBEN59 17/12/2015 Put 10.000 0.770 0.770 0.000   0 0.770
QBERQ7 17/12/2015 Call 10.250 1.565 1.565 0.000   0 1.565
QBERR7 17/12/2015 Put 10.250 0.870 0.870 0.000   0 0.870
QBEMT9 17/12/2015 Call 10.500 1.415 1.415 0.000   0 1.415
QBEMU9 17/12/2015 Put 10.500 0.975 0.975 0.000   0 0.975
QBERI7 17/12/2015 Call 10.750 1.280 1.280 1.245 300 0 1.280
QBERJ7 17/12/2015 Put 10.750 1.095 1.095 0.000   0 1.095
QBEN69 17/12/2015 Call 11.000 1.155 1.155 0.000   0 1.155
QBEN79 17/12/2015 Put 11.000 1.220 1.220 0.000   0 1.220
QBERS7 17/12/2015 Call 11.250 1.035 1.035 0.000   0 1.035
QBERT7 17/12/2015 Put 11.250 1.360 1.360 0.000   0 1.360
QBEN29 17/12/2015 Call 11.500 0.930 0.930 0.000   0 0.930
QBEN39 17/12/2015 Put 11.500 1.500 1.500 0.000   0 1.500
QBERM7 17/12/2015 Call 11.750 0.825 0.825 0.000   0 0.825
QBERN7 17/12/2015 Put 11.750 1.650 1.650 0.000   0 1.650
QBEMR9 17/12/2015 Call 12.000 0.740 0.740 0.000   0 0.740
QBEMS9 17/12/2015 Put 12.000 1.805 1.805 0.000   0 1.805
QBERU7 17/12/2015 Call 12.250 0.655 0.655 0.000   0 0.655
QBERV7 17/12/2015 Put 12.250 1.965 1.965 0.000   0 1.965
QBEMZ9 17/12/2015 Call 12.500 0.580 0.580 0.000   0 0.580
QBEN19 17/12/2015 Put 12.500 2.130 2.130 0.000   0 2.130
QBENR9 17/12/2015 Call 13.000 0.455 0.455 0.000   0 0.455
QBENS9 17/12/2015 Put 13.000 2.480 2.480 0.000   0 2.480
QBENX9 17/12/2015 Call 13.500 0.360 0.360 0.000   0 0.360
QBENY9 17/12/2015 Put 13.500 2.865 2.865 0.000   0 2.865
QBEPM9 17/12/2015 Call 14.000 0.280 0.280 0.000   0 0.280
QBEPN9 17/12/2015 Put 14.000 3.285 3.285 0.000   0 3.285
QBERO9 17/12/2015 Call 14.500 0.215 0.215 0.000   0 0.215
QBERP9 17/12/2015 Put 14.500 3.730 3.730 0.000   0 3.730
QBESH9 17/12/2015 Call 15.000 0.170 0.170 0.000   0 0.170
QBESI9 17/12/2015 Put 15.000 4.200 4.200 0.000   0 4.200
QBEWE9 17/12/2015 Call 17.000 0.060 0.060 0.000   0 0.060
QBEWF9 17/12/2015 Put 17.000 6.155 6.155 0.000   0 6.155
QBEDP7 17/12/2015 Call 18.000 0.035 0.035 0.000   0 0.035
QBEDQ7 17/12/2015 Put 18.000 7.140 7.140 0.000   0 7.140
QBENZ7 17/12/2015 Call 24.010 0.002 0.002 0.000   0 0.002
QBENY7 17/12/2015 Put 24.010 12.850 12.850 0.000   0 12.850
QBER57 23/03/2016 Call 8.000 3.045 3.045 0.000   0 3.045
QBER67 23/03/2016 Put 8.000 0.175 0.175 0.000   0 0.175
QBENU7 23/03/2016 Call 8.500 2.610 2.610 0.000   0 2.610
QBENV7 23/03/2016 Put 8.500 0.275 0.275 0.000   0 0.275
QBERU9 23/03/2016 Call 9.000 2.220 2.220 0.000   0 2.220
QBERV9 23/03/2016 Put 9.000 0.410 0.410 0.000   0 0.410
QBENT9 23/03/2016 Call 9.500 1.875 1.875 0.000   0 1.875
QBENU9 23/03/2016 Put 9.500 0.580 0.580 0.000   0 0.580
QBEMO9 23/03/2016 Call 10.000 1.570 1.570 0.000   0 1.570
QBEMP9 23/03/2016 Put 10.000 0.785 0.785 0.000   0 0.785
QBEM29 23/03/2016 Call 10.500 1.310 1.310 0.000   0 1.310
QBEM39 23/03/2016 Put 10.500 1.030 1.030 0.000   0 1.030
QBELJ9 23/03/2016 Call 11.000 1.080 1.080 0.000   0 1.080
QBELK9 23/03/2016 Put 11.000 1.305 1.305 0.000   0 1.305
QBELL9 23/03/2016 Call 11.500 0.885 0.885 0.000   0 0.885
QBELM9 23/03/2016 Put 11.500 1.610 1.610 0.000   0 1.610
QBELW9 23/03/2016 Call 12.000 0.725 0.725 0.000   0 0.725
QBELX9 23/03/2016 Put 12.000 1.945 1.945 0.000   0 1.945
QBELP9 23/03/2016 Call 12.500 0.590 0.590 0.000   0 0.590
QBELQ9 23/03/2016 Put 12.500 2.310 2.310 0.000   0 2.310
QBELY9 23/03/2016 Call 13.000 0.475 0.475 0.000   0 0.475
QBELZ9 23/03/2016 Put 13.000 2.690 2.690 0.000   0 2.690
QBELH9 23/03/2016 Call 13.500 0.380 0.380 0.000   0 0.380
QBELI9 23/03/2016 Put 13.500 3.090 3.090 0.000   0 3.090
QBELR9 23/03/2016 Call 14.000 0.305 0.305 0.000   0 0.305
QBELS9 23/03/2016 Put 14.000 3.510 3.510 0.000   0 3.510
QBELN9 23/03/2016 Call 14.500 0.240 0.240 0.000   0 0.240
QBELO9 23/03/2016 Put 14.500 3.945 3.945 0.000   0 3.945
QBELT9 23/03/2016 Call 15.000 0.190 0.190 0.000   0 0.190
QBELU9 23/03/2016 Put 15.000 4.385 4.385 0.000   0 4.385
QBEW18 23/06/2016 Call 8.000 3.195 3.195 0.000   0 3.195
QBEW28 23/06/2016 Put 8.000 0.300 0.300 0.000   0 0.300
QBEV28 23/06/2016 Call 8.500 2.835 2.835 0.000   0 2.835
QBEV38 23/06/2016 Put 8.500 0.435 0.435 0.000   0 0.435
QBESP8 23/06/2016 Call 9.000 2.510 2.510 0.000   0 2.510
QBESQ8 23/06/2016 Put 9.000 0.605 0.605 0.000   0 0.605
QBESN8 23/06/2016 Call 9.500 2.215 2.215 0.000   0 2.215
QBESO8 23/06/2016 Put 9.500 0.805 0.805 0.000   0 0.805
QBEMD8 23/06/2016 Call 10.000 1.955 1.955 0.000   0 1.955
QBEME8 23/06/2016 Put 10.000 1.040 1.040 0.000   0 1.040
QBEM98 23/06/2016 Call 10.500 1.720 1.720 0.000   0 1.720
QBEMA8 23/06/2016 Put 10.500 1.305 1.305 0.000   0 1.305
QBEMB8 23/06/2016 Call 11.000 1.510 1.510 0.000   0 1.510
QBEMC8 23/06/2016 Put 11.000 1.590 1.590 0.000   0 1.590
QBEM78 23/06/2016 Call 11.500 1.330 1.330 0.000   0 1.330
QBEM88 23/06/2016 Put 11.500 1.910 1.910 0.000   0 1.910
QBEWO7 23/06/2016 Call 12.000 1.160 1.160 0.000   0 1.160
QBEWP7 23/06/2016 Put 12.000 2.250 2.250 0.000   0 2.250
QBEUX7 23/06/2016 Call 12.500 1.020 1.020 0.000   0 1.020
QBEUY7 23/06/2016 Put 12.500 2.610 2.610 0.000   0 2.610
QBELE7 23/06/2016 Call 13.000 0.885 0.885 0.000   0 0.885
QBEMD7 23/06/2016 Put 13.000 2.985 2.985 0.000   0 2.985
QBEMI7 23/06/2016 Call 13.500 0.775 0.775 0.000   0 0.775
QBEMJ7 23/06/2016 Put 13.500 3.375 3.375 0.000   0 3.375
QBEME7 23/06/2016 Call 14.000 0.675 0.675 0.000   0 0.675
QBEMF7 23/06/2016 Put 14.000 3.780 3.780 0.000   0 3.780
QBEMK7 23/06/2016 Call 14.500 0.590 0.590 0.000   0 0.590
QBEML7 23/06/2016 Put 14.500 4.195 4.195 0.000   0 4.195
QBEMG7 23/06/2016 Call 15.000 0.515 0.515 0.000   0 0.515
QBEMH7 23/06/2016 Put 15.000 4.620 4.620 0.000   0 4.620
QBER77 22/12/2016 Call 8.000 3.215 3.215 0.000   0 3.215
QBER87 22/12/2016 Put 8.000 0.485 0.485 0.000   0 0.485
QBEYU9 22/12/2016 Call 8.500 2.865 2.865 0.000   0 2.865
QBEYV9 22/12/2016 Put 8.500 0.625 0.625 0.000   0 0.625
QBEWP8 22/12/2016 Call 9.000 2.555 2.555 0.000   0 2.555
QBEWQ8 22/12/2016 Put 9.000 0.790 0.790 0.000   0 0.790
QBEWJ8 22/12/2016 Call 9.500 2.280 2.280 0.000   0 2.280
QBEWK8 22/12/2016 Put 9.500 0.975 0.975 0.000   0 0.975
QBEWN8 22/12/2016 Call 10.000 2.030 2.030 0.000   0 2.030
QBEWO8 22/12/2016 Put 10.000 1.180 1.180 0.000   0 1.180
QBEWL8 22/12/2016 Call 10.500 1.810 1.810 0.000   0 1.810
QBEWM8 22/12/2016 Put 10.500 1.420 1.420 0.000   0 1.420
QBEWX8 22/12/2016 Call 11.000 1.605 1.605 0.000   0 1.605
QBEWY8 22/12/2016 Put 11.000 1.675 1.675 0.000   0 1.675
QBEWT8 22/12/2016 Call 11.500 1.435 1.435 0.000   0 1.435
QBEWU8 22/12/2016 Put 11.500 1.955 1.955 0.000   0 1.955
QBEWZ8 22/12/2016 Call 12.000 1.265 1.265 0.000   0 1.265
QBEX18 22/12/2016 Put 12.000 2.260 2.260 0.000   0 2.260
QBEWR8 22/12/2016 Call 12.500 1.130 1.130 0.000   0 1.130
QBEWS8 22/12/2016 Put 12.500 2.585 2.585 0.000   0 2.585
QBEWV8 22/12/2016 Call 13.000 0.995 0.995 0.000   0 0.995
QBEWW8 22/12/2016 Put 13.000 2.930 2.930 0.000   0 2.930
QBEX58 22/12/2016 Call 13.500 0.890 0.890 0.000   0 0.890
QBEX68 22/12/2016 Put 13.500 3.300 3.300 0.000   0 3.300
QBEX98 22/12/2016 Call 14.000 0.790 0.790 0.000   0 0.790
QBEXA8 22/12/2016 Put 14.000 3.685 3.685 0.000   0 3.685
QBEFY9 22/12/2016 Call 14.500 0.700 0.700 0.000   0 0.700
QBEFZ9 22/12/2016 Put 14.500 4.085 4.085 0.000   0 4.085
QBEGR9 22/12/2016 Call 15.000 0.620 0.620 0.000   0 0.620
QBEGS9 22/12/2016 Put 15.000 4.505 4.505 0.000   0 4.505
QBER97 29/06/2017 Call 8.000 3.275 3.275 0.000   0 3.275
QBERF7 29/06/2017 Put 8.000 0.610 0.610 0.000   0 0.610
QBEYW9 29/06/2017 Call 8.500 2.950 2.950 0.000   0 2.950
QBEYX9 29/06/2017 Put 8.500 0.780 0.780 0.000   0 0.780
QBEVD9 29/06/2017 Call 9.000 2.655 2.655 0.000   0 2.655
QBEVE9 29/06/2017 Put 9.000 0.965 0.965 0.000   0 0.965
QBEV79 29/06/2017 Call 9.500 2.390 2.390 0.000   0 2.390
QBEV89 29/06/2017 Put 9.500 1.185 1.185 0.000   0 1.185
QBEVB9 29/06/2017 Call 10.000 2.145 2.145 0.000   0 2.145
QBEVC9 29/06/2017 Put 10.000 1.420 1.420 0.000   0 1.420
QBEV39 29/06/2017 Call 10.500 1.925 1.925 0.000   0 1.925
QBEV49 29/06/2017 Put 10.500 1.675 1.675 0.000   0 1.675
QBEVH9 29/06/2017 Call 11.000 1.725 1.725 0.000   0 1.725
QBEVI9 29/06/2017 Put 11.000 1.960 1.960 0.000   0 1.960
QBEV59 29/06/2017 Call 11.500 1.545 1.545 0.000   0 1.545
QBEV69 29/06/2017 Put 11.500 2.250 2.250 0.000   0 2.250
QBEVF9 29/06/2017 Call 12.000 1.375 1.375 0.000   0 1.375
QBEVG9 29/06/2017 Put 12.000 2.570 2.570 0.000   0 2.570
QBEVJ9 29/06/2017 Call 12.500 1.230 1.230 0.000   0 1.230
QBEVK9 29/06/2017 Put 12.500 2.905 2.905 0.000   0 2.905
QBEV99 29/06/2017 Call 13.000 1.085 1.085 0.000   0 1.085
QBEVA9 29/06/2017 Put 13.000 3.255 3.255 0.000   0 3.255
QBEW19 29/06/2017 Call 13.500 0.975 0.975 0.000   0 0.975
QBEW29 29/06/2017 Put 13.500 3.620 3.620 0.000   0 3.620
QBEWB9 29/06/2017 Call 14.000 0.860 0.860 0.000   0 0.860
QBEWC9 29/06/2017 Put 14.000 4.000 4.000 0.000   0 4.000
QBEF37 29/06/2017 Call 14.500 0.760 0.760 0.000   0 0.760
QBEF47 29/06/2017 Put 14.500 4.390 4.390 0.000   0 4.390
QBERY7 21/12/2017 Call 8.500 2.825 2.825 0.000   0 2.825
QBERZ7 21/12/2017 Put 8.500 0.975 0.975 0.000   0 0.975
QBESD7 21/12/2017 Call 9.000 2.525 2.525 0.000   0 2.525
QBESE7 21/12/2017 Put 9.000 1.200 1.200 0.000   0 1.200
QBES77 21/12/2017 Call 9.500 2.260 2.260 0.000   0 2.260
QBES87 21/12/2017 Put 9.500 1.435 1.435 0.000   0 1.435
QBESB7 21/12/2017 Call 10.000 2.030 2.030 0.000   0 2.030
QBESC7 21/12/2017 Put 10.000 1.705 1.705 0.000   0 1.705
QBES17 21/12/2017 Call 10.500 1.815 1.815 0.000   0 1.815
QBES27 21/12/2017 Put 10.500 1.985 1.985 0.000   0 1.985
QBES57 21/12/2017 Call 11.000 1.635 1.635 0.000   0 1.635
QBES67 21/12/2017 Put 11.000 2.285 2.285 0.000   0 2.285
QBESF7 21/12/2017 Call 11.500 1.460 1.460 0.000   0 1.460
QBESG7 21/12/2017 Put 11.500 2.595 2.595 0.000   0 2.595
QBES37 21/12/2017 Call 12.000 1.320 1.320 0.000   0 1.320
QBES47 21/12/2017 Put 12.000 2.935 2.935 0.000   0 2.935
QBES97 21/12/2017 Call 12.500 1.180 1.180 0.000   0 1.180
QBESA7 21/12/2017 Put 12.500 3.275 3.275 0.000   0 3.275

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.