Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 14.600 Up 0.080 14.550 14.640 14.600 14.700 14.500 4,882,770 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEL78 27/08/2015 Call 0.010 14.365 14.365 0.000   8 14.365
QBEEG8 27/08/2015 Call 11.000 3.620 3.620 0.000   70 3.620
QBEEH8 27/08/2015 Put 11.000 0.001 0.001 0.000   0 0.001
QBEZC7 27/08/2015 Call 11.250 3.370 3.370 0.000   145 3.370
QBEZD7 27/08/2015 Put 11.250 0.003 0.003 0.000   120 0.003
QBEZ97 27/08/2015 Call 11.500 3.125 3.125 0.000   0 3.125
QBEZA7 27/08/2015 Put 11.500 0.006 0.006 0.000   0 0.006
QBEYP7 27/08/2015 Call 11.750 2.880 2.880 0.000   0 2.880
QBEYQ7 27/08/2015 Put 11.750 0.010 0.010 0.000   0 0.010
QBEYL7 27/08/2015 Call 12.000 2.645 2.645 0.000   211 2.645
QBEYM7 27/08/2015 Put 12.000 0.020 0.020 0.000   1,439 0.020
QBEZ17 27/08/2015 Call 12.250 2.405 2.405 0.000   123 2.405
QBEZ27 27/08/2015 Put 12.250 0.030 0.030 0.000   50 0.030
QBEZ77 27/08/2015 Call 12.500 2.165 2.165 0.000   20 2.165
QBEZ87 27/08/2015 Put 12.500 0.045 0.045 0.050 100 488 0.045
QBEYN7 27/08/2015 Call 12.750 1.925 1.925 0.000   20 1.925
QBEYO7 27/08/2015 Put 12.750 0.065 0.065 0.000   197 0.065
QBEYJ7 27/08/2015 Call 13.000 1.685 1.685 0.000   100 1.685
QBEYK7 27/08/2015 Put 13.000 0.095 0.095 0.000   510 0.095
QBEMG8 27/08/2015 Call 13.010 1.495 1.495 0.000   50 1.495
QBEMH8 27/08/2015 Put 13.010 0.095 0.095 0.000   0 0.095
QBEYX7 27/08/2015 Call 13.250 1.455 1.455 0.000   0 1.455
QBEYZ7 27/08/2015 Put 13.250 0.130 0.130 0.125 100 1,840 0.130
QBEZ37 27/08/2015 Call 13.500 1.235 1.235 0.000   2,912 1.235
QBEZ47 27/08/2015 Put 13.500 0.175 0.175 0.165 225 3,320 0.175
QBES18 27/08/2015 Call 13.510 1.065 1.065 0.000   0 1.065
QBES28 27/08/2015 Put 13.510 0.175 0.175 0.000   935 0.175
QBEYT7 27/08/2015 Call 13.750 1.030 1.030 0.000   236 1.030
QBEYU7 27/08/2015 Put 13.750 0.235 0.235 0.000   1,594 0.235
QBEML8 27/08/2015 Call 13.760 0.870 0.870 0.000   35 0.870
QBEMK8 27/08/2015 Put 13.760 0.235 0.235 0.000   25 0.235
QBEYH7 27/08/2015 Call 14.000 0.835 0.835 0.000   2,961 0.835
QBEYI7 27/08/2015 Put 14.000 0.315 0.315 0.315 10 530 0.315
QBENZ8 27/08/2015 Call 14.010 0.690 0.690 0.000   0 0.690
QBEP18 27/08/2015 Put 14.010 0.315 0.315 0.000   50 0.315
QBEYV7 27/08/2015 Call 14.250 0.660 0.660 0.000   776 0.660
QBEYW7 27/08/2015 Put 14.250 0.415 0.415 0.425 100 311 0.415
QBEP38 27/08/2015 Call 14.260 0.535 0.535 0.000   56 0.535
QBEP28 27/08/2015 Put 14.260 0.415 0.415 0.000   81 0.415
QBEZ57 27/08/2015 Call 14.500 0.510 0.510 0.000   8,018 0.510
QBEZ67 27/08/2015 Put 14.500 0.535 0.535 0.000   130 0.535
QBEKB8 27/08/2015 Call 14.510 0.405 0.405 0.000   1,003 0.405
QBEKA8 27/08/2015 Put 14.510 0.540 0.540 0.000   338 0.540
QBEYR7 27/08/2015 Call 14.750 0.380 0.380 0.355 130 7,175 0.380
QBEYS7 27/08/2015 Put 14.750 0.685 0.685 0.000   307 0.685
QBES58 27/08/2015 Call 14.760 0.295 0.295 0.000   0 0.295
QBES68 27/08/2015 Put 14.760 0.690 0.690 0.000   0 0.690
QBEYF7 27/08/2015 Call 15.000 0.275 0.275 0.250 84 3,484 0.275
QBEYG7 27/08/2015 Put 15.000 0.850 0.850 0.000   419 0.850
QBES88 27/08/2015 Call 15.010 0.210 0.210 0.200 2,518 2,518 0.210
QBES78 27/08/2015 Put 15.010 0.860 0.860 0.000   0 0.860
QBEZS7 27/08/2015 Call 15.500 0.135 0.135 0.115 2,391 6,513 0.135
QBEZT7 27/08/2015 Put 15.500 1.245 1.245 0.000   401 1.245
QBES98 27/08/2015 Call 15.510 0.100 0.100 0.000   0 0.100
QBESA8 27/08/2015 Put 15.510 1.255 1.255 0.000   0 1.255
QBEBO8 27/08/2015 Call 16.000 0.060 0.060 0.000   1,761 0.060
QBEBP8 27/08/2015 Put 16.000 1.690 1.690 0.000   512 1.690
QBECG8 27/08/2015 Call 16.010 0.045 0.045 0.000   200 0.045
QBECH8 27/08/2015 Put 16.010 1.700 1.700 0.000   243 1.700
QBEG88 27/08/2015 Call 16.500 0.025 0.025 0.000   133 0.025
QBEG98 27/08/2015 Put 16.500 2.165 2.165 0.000   0 2.165
QBECJ8 27/08/2015 Call 16.510 0.015 0.015 0.000   0 0.015
QBECI8 27/08/2015 Put 16.510 2.175 2.175 0.000   14 2.175
QBEIG8 27/08/2015 Call 17.000 0.009 0.009 0.000   0 0.009
QBEIH8 27/08/2015 Put 17.000 2.655 2.655 0.000   0 2.655
QBEIW8 27/08/2015 Call 17.500 0.003 0.003 0.000 200 200 0.003
QBEIX8 27/08/2015 Put 17.500 3.150 3.150 0.000   0 3.150
QBELA8 27/08/2015 Call 18.000 0.001 0.001 0.000   0 0.001
QBELB8 27/08/2015 Put 18.000 3.640 3.640 0.000   0 3.640
QBEIL7 24/09/2015 Call 0.010 14.385 14.385 0.000   1,120 14.385
QBEVW8 24/09/2015 Call 8.000 6.610 6.610 0.000   0 6.610
QBEVX8 24/09/2015 Put 8.000 0.000 0.000 0.000   300 0.000
QBEUZ8 24/09/2015 Call 8.500 6.110 6.110 0.000   0 6.110
QBEV18 24/09/2015 Put 8.500 0.000 0.000 0.000   100 0.000
QBEQG7 24/09/2015 Call 8.750 5.865 5.865 0.000   0 5.865
QBEQJ7 24/09/2015 Put 8.750 0.000 0.000 0.000   100 0.000
QBESJ8 24/09/2015 Call 9.000 5.615 5.615 0.000   0 5.615
QBESK8 24/09/2015 Put 9.000 0.000 0.000 0.000   1,020 0.000
QBEIU7 24/09/2015 Call 9.250 5.365 5.365 0.000   0 5.365
QBEIV7 24/09/2015 Put 9.250 0.000 0.000 0.000   0 0.000
QBESL8 24/09/2015 Call 9.500 5.115 5.115 0.000   0 5.115
QBESM8 24/09/2015 Put 9.500 0.001 0.001 0.000   45 0.001
QBEIM7 24/09/2015 Call 9.750 4.865 4.865 0.000   0 4.865
QBEIN7 24/09/2015 Put 9.750 0.001 0.001 0.000   30 0.001
QBELT8 24/09/2015 Call 10.000 4.615 4.615 0.000   0 4.615
QBELU8 24/09/2015 Put 10.000 0.002 0.002 0.000   55 0.002
QBEIJ7 24/09/2015 Call 10.250 4.365 4.365 0.000   100 4.365
QBEIK7 24/09/2015 Put 10.250 0.004 0.004 0.000   10 0.004
QBEM58 24/09/2015 Call 10.500 4.115 4.115 0.000   2 4.115
QBEM68 24/09/2015 Put 10.500 0.007 0.007 0.000   1,665 0.007
QBEIH7 24/09/2015 Call 10.750 3.870 3.870 0.000   100 3.870
QBEII7 24/09/2015 Put 10.750 0.010 0.010 0.000   9 0.010
QBELR8 24/09/2015 Call 11.000 3.620 3.620 0.000   50 3.620
QBELS8 24/09/2015 Put 11.000 0.015 0.015 0.000   660 0.015
QBEGZ7 24/09/2015 Call 11.250 3.370 3.370 0.000   108 3.370
QBEI17 24/09/2015 Put 11.250 0.025 0.025 0.000   360 0.025
QBEM18 24/09/2015 Call 11.500 3.125 3.125 0.000   224 3.125
QBEM28 24/09/2015 Put 11.500 0.035 0.035 0.000   2,248 0.035
QBEIF7 24/09/2015 Call 11.750 2.880 2.880 0.000   202 2.880
QBEIG7 24/09/2015 Put 11.750 0.050 0.050 0.000   223 0.050
QBEEK8 24/09/2015 Call 11.760 2.715 2.715 0.000   0 2.715
QBEEL8 24/09/2015 Put 11.760 0.050 0.050 0.000   0 0.050
QBEWM7 24/09/2015 Call 12.000 2.640 2.640 0.000   236 2.640
QBEWN7 24/09/2015 Put 12.000 0.070 0.070 0.000   3,307 0.070
QBEEN8 24/09/2015 Call 12.010 2.485 2.485 0.000   20 2.485
QBEEM8 24/09/2015 Put 12.010 0.070 0.070 0.000   0 0.070
QBEI27 24/09/2015 Call 12.250 2.400 2.400 0.000   111 2.400
QBEI37 24/09/2015 Put 12.250 0.090 0.090 0.000   320 0.090
QBEEO8 24/09/2015 Call 12.260 2.255 2.255 0.000   0 2.255
QBEEP8 24/09/2015 Put 12.260 0.090 0.090 0.000   0 0.090
QBEW57 24/09/2015 Call 12.500 2.165 2.165 0.000   1,185 2.165
QBEW67 24/09/2015 Put 12.500 0.115 0.115 0.000   1,403 0.115
QBEEW8 24/09/2015 Call 12.510 2.035 2.035 0.000   400 2.035
QBEEX8 24/09/2015 Put 12.510 0.115 0.115 0.000   170 0.115
QBEI67 24/09/2015 Call 12.750 1.935 1.935 0.000   31 1.935
QBEI77 24/09/2015 Put 12.750 0.145 0.145 0.000   3,124 0.145
QBEER8 24/09/2015 Call 12.760 1.810 1.810 0.000   0 1.810
QBEEQ8 24/09/2015 Put 12.760 0.145 0.145 0.000   100 0.145
QBEWD7 24/09/2015 Call 13.000 1.705 1.705 0.000   192 1.705
QBEWE7 24/09/2015 Put 13.000 0.180 0.180 0.165 50 2,093 0.180
QBEJ97 24/09/2015 Call 13.010 1.595 1.595 0.000   627 1.595
QBEJA7 24/09/2015 Put 13.010 0.185 0.185 0.000   730 0.185
QBEI47 24/09/2015 Call 13.250 1.485 1.485 0.000   100 1.485
QBEI57 24/09/2015 Put 13.250 0.230 0.230 0.000   437 0.230
QBEW37 24/09/2015 Call 13.500 1.275 1.275 0.000   1,585 1.275
QBEW47 24/09/2015 Put 13.500 0.285 0.285 0.000   2,039 0.285
QBEES8 24/09/2015 Call 13.510 1.195 1.195 0.000   230 1.195
QBEET8 24/09/2015 Put 13.510 0.285 0.285 0.000   115 0.285
QBEI87 24/09/2015 Call 13.750 1.075 1.075 0.000   150 1.075
QBEI97 24/09/2015 Put 13.750 0.355 0.355 0.000   813 0.355
QBEMN8 24/09/2015 Call 13.760 1.010 1.010 0.000   558 1.010
QBEMM8 24/09/2015 Put 13.760 0.355 0.355 0.000   70 0.355
QBEWB7 24/09/2015 Call 14.000 0.895 0.895 0.000   2,954 0.895
QBEWC7 24/09/2015 Put 14.000 0.440 0.440 0.000   1,437 0.440
QBEEV8 24/09/2015 Call 14.010 0.845 0.845 0.000   119 0.845
QBEEU8 24/09/2015 Put 14.010 0.440 0.440 0.000   740 0.440
QBEWZ7 24/09/2015 Call 14.250 0.735 0.735 0.000   2,055 0.735
QBEX17 24/09/2015 Put 14.250 0.540 0.540 0.000   497 0.540
QBEWF7 24/09/2015 Call 14.500 0.590 0.590 0.000   2,214 0.590
QBEWG7 24/09/2015 Put 14.500 0.660 0.660 0.645 120 602 0.660
QBEKL7 24/09/2015 Call 14.510 0.560 0.560 0.000   1,246 0.560
QBEKM7 24/09/2015 Put 14.510 0.665 0.665 0.000   948 0.665
QBEXV7 24/09/2015 Call 14.750 0.465 0.465 0.000   4,376 0.465
QBEXW7 24/09/2015 Put 14.750 0.800 0.800 0.000   323 0.800
QBENP8 24/09/2015 Call 14.760 0.445 0.445 0.000   1,507 0.445
QBENQ8 24/09/2015 Put 14.760 0.800 0.800 0.000   250 0.800
QBEVY7 24/09/2015 Call 15.000 0.365 0.365 0.000   6,616 0.365
QBEVZ7 24/09/2015 Put 15.000 0.955 0.955 0.000   148 0.955
QBEF87 24/09/2015 Call 15.010 0.350 0.350 0.000   4,276 0.350
QBEF77 24/09/2015 Put 15.010 0.960 0.960 0.000   1,106 0.960
QBENS8 24/09/2015 Call 15.250 0.280 0.280 0.260 600 805 0.280
QBENR8 24/09/2015 Put 15.250 1.135 1.135 0.000   0 1.135
QBENT8 24/09/2015 Call 15.260 0.275 0.275 0.240 95 700 0.275
QBENU8 24/09/2015 Put 15.260 1.135 1.135 0.000   0 1.135
QBEZU7 24/09/2015 Call 15.500 0.215 0.215 0.000   236 0.215
QBEZV7 24/09/2015 Put 15.500 1.325 1.325 0.000   150 1.325
QBENV8 24/09/2015 Call 15.510 0.210 0.210 0.000   338 0.210
QBENW8 24/09/2015 Put 15.510 1.325 1.325 0.000   200 1.325
QBEBQ8 24/09/2015 Call 16.000 0.125 0.125 0.000   279 0.125
QBEBR8 24/09/2015 Put 16.000 1.745 1.745 0.000   800 1.745
QBEBF8 24/09/2015 Call 16.010 0.125 0.125 0.000   340 0.125
QBEBG8 24/09/2015 Put 16.010 1.740 1.740 0.000   1,025 1.740
QBEGK8 24/09/2015 Call 16.500 0.070 0.070 0.000   3 0.070
QBEGL8 24/09/2015 Put 16.500 2.195 2.195 0.000   0 2.195
QBEIM8 24/09/2015 Call 16.510 0.070 0.070 0.000   200 0.070
QBEIN8 24/09/2015 Put 16.510 2.195 2.195 0.000   216 2.195
QBEII8 24/09/2015 Call 17.000 0.040 0.040 0.000   0 0.040
QBEIJ8 24/09/2015 Put 17.000 2.675 2.675 0.000   0 2.675
QBEIP8 24/09/2015 Call 17.010 0.040 0.040 0.000   0 0.040
QBEIO8 24/09/2015 Put 17.010 2.665 2.665 0.000   95 2.665
QBEIY8 24/09/2015 Call 17.500 0.020 0.020 0.000   0 0.020
QBEIZ8 24/09/2015 Put 17.500 3.155 3.155 0.000   1,000 3.155
QBELC8 24/09/2015 Call 18.000 0.010 0.010 0.000   0 0.010
QBELD8 24/09/2015 Put 18.000 3.635 3.635 0.000   0 3.635
QBENN7 24/09/2015 Call 18.010 0.010 0.010 0.000   0 0.010
QBENM7 24/09/2015 Put 18.010 3.625 3.625 0.000   239 3.625
QBENQ7 24/09/2015 Call 18.510 0.005 0.005 0.000   0 0.005
QBENR7 24/09/2015 Put 18.510 4.105 4.105 0.000   527 4.105
QBENT7 24/09/2015 Call 19.010 0.002 0.002 0.000   0 0.002
QBENS7 24/09/2015 Put 19.010 4.590 4.590 0.000   320 4.590
QBECP8 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
QBECO8 24/09/2015 Put 20.010 5.575 5.575 0.000   350 5.575
QBETE8 29/10/2015 Call 0.010 14.415 14.415 0.000   0 14.415
QBEI18 29/10/2015 Call 11.750 2.895 2.895 0.000   0 2.895
QBEI28 29/10/2015 Put 11.750 0.110 0.110 0.000   18 0.110
QBEFG8 29/10/2015 Call 12.000 2.670 2.670 0.000   131 2.670
QBEFH8 29/10/2015 Put 12.000 0.135 0.135 0.000   0 0.135
QBEFW8 29/10/2015 Call 12.250 2.430 2.430 0.000   131 2.430
QBEFX8 29/10/2015 Put 12.250 0.160 0.160 0.000   176 0.160
QBEF58 29/10/2015 Call 12.500 2.195 2.195 0.000   74 2.195
QBEF68 29/10/2015 Put 12.500 0.195 0.195 0.000   30 0.195
QBEFK8 29/10/2015 Call 12.750 1.970 1.970 0.000   75 1.970
QBEFL8 29/10/2015 Put 12.750 0.230 0.230 0.000   0 0.230
QBEFO8 29/10/2015 Call 13.000 1.750 1.750 0.000   70 1.750
QBEFP8 29/10/2015 Put 13.000 0.280 0.280 0.000   5 0.280
QBERG8 29/10/2015 Call 13.010 1.700 1.700 0.000   0 1.700
QBERH8 29/10/2015 Put 13.010 0.280 0.280 0.000   0 0.280
QBEFY8 29/10/2015 Call 13.250 1.545 1.545 0.000   0 1.545
QBEFZ8 29/10/2015 Put 13.250 0.335 0.335 0.000   329 0.335
QBEF78 29/10/2015 Call 13.500 1.350 1.350 0.000   30 1.350
QBEF88 29/10/2015 Put 13.500 0.400 0.400 0.000   70 0.400
QBEFI8 29/10/2015 Call 13.750 1.170 1.170 0.000   0 1.170
QBEFJ8 29/10/2015 Put 13.750 0.480 0.480 0.000   100 0.480
QBEFM8 29/10/2015 Call 14.000 1.005 1.005 0.000   65 1.005
QBEFN8 29/10/2015 Put 14.000 0.570 0.570 0.000   5 0.570
QBEFQ8 29/10/2015 Call 14.250 0.855 0.855 0.800 50 361 0.855
QBEFR8 29/10/2015 Put 14.250 0.680 0.680 0.000   140 0.680
QBEMI8 29/10/2015 Call 14.260 0.845 0.845 0.000   30 0.845
QBEMJ8 29/10/2015 Put 14.260 0.680 0.680 0.000   0 0.680
QBEF38 29/10/2015 Call 14.500 0.720 0.720 0.000   1,362 0.720
QBEF48 29/10/2015 Put 14.500 0.800 0.800 0.000   0 0.800
QBEF98 29/10/2015 Call 14.750 0.600 0.600 0.000   815 0.600
QBEFF8 29/10/2015 Put 14.750 0.935 0.935 0.000   0 0.935
QBEMO8 29/10/2015 Call 14.760 0.595 0.595 0.570 48 123 0.595
QBEMP8 29/10/2015 Put 14.760 0.935 0.935 0.000   40 0.935
QBEFS8 29/10/2015 Call 15.000 0.500 0.500 0.480 20 603 0.500
QBEFT8 29/10/2015 Put 15.000 1.090 1.090 0.000   0 1.090
QBERL8 29/10/2015 Call 15.010 0.495 0.495 0.000   140 0.495
QBERK8 29/10/2015 Put 15.010 1.085 1.085 0.000   0 1.085
QBEF18 29/10/2015 Call 15.500 0.335 0.335 0.315 28 2,074 0.335
QBEF28 29/10/2015 Put 15.500 1.430 1.430 0.000   0 1.430
QBERM8 29/10/2015 Call 15.510 0.335 0.335 0.000   0 0.335
QBERN8 29/10/2015 Put 15.510 1.425 1.425 0.000   0 1.425
QBEFU8 29/10/2015 Call 16.000 0.220 0.220 0.210 43 135 0.220
QBEFV8 29/10/2015 Put 16.000 1.820 1.820 0.000   0 1.820
QBEGM8 29/10/2015 Call 16.500 0.145 0.145 0.000   0 0.145
QBEGN8 29/10/2015 Put 16.500 2.250 2.250 0.000   0 2.250
QBEIK8 29/10/2015 Call 17.000 0.090 0.090 0.000   156 0.090
QBEIL8 29/10/2015 Put 17.000 2.710 2.710 0.000   0 2.710
QBEJ18 29/10/2015 Call 17.500 0.055 0.055 0.000   0 0.055
QBEJ28 29/10/2015 Put 17.500 3.185 3.185 0.000   0 3.185
QBELE8 29/10/2015 Call 18.000 0.035 0.035 0.000   0 0.035
QBELF8 29/10/2015 Put 18.000 3.675 3.675 0.000   0 3.675
QBELZ8 26/11/2015 Call 11.750 2.905 2.905 0.000   0 2.905
QBEM38 26/11/2015 Put 11.750 0.150 0.150 0.000   0 0.150
QBELO8 26/11/2015 Call 12.000 2.680 2.680 0.000   0 2.680
QBELP8 26/11/2015 Put 12.000 0.175 0.175 0.000   0 0.175
QBELM8 26/11/2015 Call 12.250 2.460 2.460 0.000   33 2.460
QBELN8 26/11/2015 Put 12.250 0.210 0.210 0.000   8 0.210
QBELK8 26/11/2015 Call 12.500 2.240 2.240 0.000   0 2.240
QBELL8 26/11/2015 Put 12.500 0.250 0.250 0.000   0 0.250
QBEKC8 26/11/2015 Call 12.750 2.025 2.025 0.000   0 2.025
QBEKD8 26/11/2015 Put 12.750 0.295 0.295 0.000   0 0.295
QBEKE8 26/11/2015 Call 13.000 1.815 1.815 0.000   130 1.815
QBEKF8 26/11/2015 Put 13.000 0.350 0.350 0.000   750 0.350
QBERI8 26/11/2015 Call 13.010 1.790 1.790 0.000   0 1.790
QBERJ8 26/11/2015 Put 13.010 0.350 0.350 0.340 40 40 0.350
QBEKG8 26/11/2015 Call 13.250 1.620 1.620 0.000   0 1.620
QBEKH8 26/11/2015 Put 13.250 0.415 0.415 0.000   0 0.415
QBEKI8 26/11/2015 Call 13.500 1.435 1.435 0.000 44 44 1.435
QBEKJ8 26/11/2015 Put 13.500 0.485 0.485 0.000   100 0.485
QBEKK8 26/11/2015 Call 13.750 1.265 1.265 0.000   0 1.265
QBEKL8 26/11/2015 Put 13.750 0.575 0.575 0.000   0 0.575
QBEKM8 26/11/2015 Call 14.000 1.110 1.110 0.000   40 1.110
QBEKN8 26/11/2015 Put 14.000 0.665 0.665 0.000   5 0.665
QBEKO8 26/11/2015 Call 14.250 0.965 0.965 0.000   1,008 0.965
QBEKP8 26/11/2015 Put 14.250 0.775 0.775 0.000   0 0.775
QBEKQ8 26/11/2015 Call 14.500 0.835 0.835 0.000   0 0.835
QBEKR8 26/11/2015 Put 14.500 0.895 0.895 0.000   0 0.895
QBEKS8 26/11/2015 Call 14.750 0.715 0.715 0.000   0 0.715
QBEKT8 26/11/2015 Put 14.750 1.030 1.030 0.000   0 1.030
QBEKU8 26/11/2015 Call 15.000 0.610 0.610 0.000   25 0.610
QBEKV8 26/11/2015 Put 15.000 1.180 1.180 0.000   0 1.180
QBEKW8 26/11/2015 Call 15.500 0.435 0.435 0.420 20 20 0.435
QBEKX8 26/11/2015 Put 15.500 1.510 1.510 0.000   0 1.510
QBEKY8 26/11/2015 Call 16.000 0.305 0.305 0.285 250 325 0.305
QBEKZ8 26/11/2015 Put 16.000 1.880 1.880 0.000   0 1.880
QBEL18 26/11/2015 Call 16.500 0.210 0.210 0.185 40 540 0.210
QBEL28 26/11/2015 Put 16.500 2.285 2.285 0.000   0 2.285
QBEL38 26/11/2015 Call 17.000 0.145 0.145 0.000   0 0.145
QBEL48 26/11/2015 Put 17.000 2.725 2.725 0.000   0 2.725
QBEL58 26/11/2015 Call 17.500 0.100 0.100 0.000   0 0.100
QBEL68 26/11/2015 Put 17.500 3.185 3.185 0.000   0 3.185
QBELG8 26/11/2015 Call 18.000 0.070 0.070 0.000   0 0.070
QBELH8 26/11/2015 Put 18.000 3.655 3.655 0.000   0 3.655
QBEN28 26/11/2015 Call 18.010 0.070 0.070 0.000   0 0.070
QBEN18 26/11/2015 Put 18.010 3.610 3.610 0.000   100 3.610
QBEN38 26/11/2015 Call 19.010 0.030 0.030 0.000   0 0.030
QBEN68 26/11/2015 Put 19.010 4.550 4.550 0.000   100 4.550
QBESH7 17/12/2015 Call 0.010 14.490 14.490 0.000   970 14.490
QBEVY8 17/12/2015 Call 8.000 6.610 6.610 0.000   0 6.610
QBEVZ8 17/12/2015 Put 8.000 0.004 0.004 0.000   100 0.004
QBEN89 17/12/2015 Call 8.500 6.115 6.115 0.000   0 6.115
QBEN99 17/12/2015 Put 8.500 0.009 0.009 0.000   50 0.009
QBERO7 17/12/2015 Call 8.750 5.865 5.865 0.000   0 5.865
QBERP7 17/12/2015 Put 8.750 0.010 0.010 0.000   0 0.010
QBEMV9 17/12/2015 Call 9.000 5.615 5.615 0.000   0 5.615
QBEMW9 17/12/2015 Put 9.000 0.015 0.015 0.000   172 0.015
QBERW7 17/12/2015 Call 9.250 5.365 5.365 0.000   0 5.365
QBERX7 17/12/2015 Put 9.250 0.025 0.025 0.000   0 0.025
QBEMX9 17/12/2015 Call 9.500 5.115 5.115 0.000   50 5.115
QBEMY9 17/12/2015 Put 9.500 0.030 0.030 0.000   15 0.030
QBERK7 17/12/2015 Call 9.750 4.870 4.870 0.000   0 4.870
QBERL7 17/12/2015 Put 9.750 0.045 0.045 0.000   15 0.045
QBEN49 17/12/2015 Call 10.000 4.620 4.620 0.000   50 4.620
QBEN59 17/12/2015 Put 10.000 0.055 0.055 0.000   286 0.055
QBERQ7 17/12/2015 Call 10.250 4.370 4.370 0.000   0 4.370
QBERR7 17/12/2015 Put 10.250 0.070 0.070 0.000   0 0.070
QBEMT9 17/12/2015 Call 10.500 4.125 4.125 0.000   30 4.125
QBEMU9 17/12/2015 Put 10.500 0.080 0.080 0.000   231 0.080
QBERI7 17/12/2015 Call 10.750 3.880 3.880 0.000   300 3.880
QBERJ7 17/12/2015 Put 10.750 0.100 0.100 0.000   5 0.100
QBER38 17/12/2015 Call 10.760 3.785 3.785 0.000   0 3.785
QBER48 17/12/2015 Put 10.760 0.100 0.100 0.000   40 0.100
QBEN69 17/12/2015 Call 11.000 3.635 3.635 0.000   267 3.635
QBEN79 17/12/2015 Put 11.000 0.115 0.115 0.000   452 0.115
QBERS7 17/12/2015 Call 11.250 3.395 3.395 0.000   0 3.395
QBERT7 17/12/2015 Put 11.250 0.135 0.135 0.000   192 0.135
QBEN29 17/12/2015 Call 11.500 3.160 3.160 0.000   126 3.160
QBEN39 17/12/2015 Put 11.500 0.160 0.160 0.000   1,356 0.160
QBERM7 17/12/2015 Call 11.750 2.930 2.930 0.000   100 2.930
QBERN7 17/12/2015 Put 11.750 0.190 0.190 0.000   355 0.190
QBEMR9 17/12/2015 Call 12.000 2.705 2.705 0.000   332 2.705
QBEMS9 17/12/2015 Put 12.000 0.220 0.220 0.000   1,349 0.220
QBES48 17/12/2015 Call 12.010 2.665 2.665 0.000   24 2.665
QBES38 17/12/2015 Put 12.010 0.220 0.220 0.000   0 0.220
QBERU7 17/12/2015 Call 12.250 2.485 2.485 0.000   0 2.485
QBERV7 17/12/2015 Put 12.250 0.260 0.260 0.000   0 0.260
QBEMZ9 17/12/2015 Call 12.500 2.275 2.275 0.000   303 2.275
QBEN19 17/12/2015 Put 12.500 0.305 0.305 0.000   170 0.305
QBESI7 17/12/2015 Call 12.750 2.075 2.075 0.000   232 2.075
QBESJ7 17/12/2015 Put 12.750 0.355 0.355 0.000   75 0.355
QBENR9 17/12/2015 Call 13.000 1.875 1.875 0.000   285 1.875
QBENS9 17/12/2015 Put 13.000 0.410 0.410 0.000   1,262 0.410
QBEX67 17/12/2015 Call 13.010 1.865 1.865 0.000   340 1.865
QBEX77 17/12/2015 Put 13.010 0.410 0.410 0.000   1,060 0.410
QBEVE7 17/12/2015 Call 13.250 1.690 1.690 0.000   150 1.690
QBEVF7 17/12/2015 Put 13.250 0.480 0.480 0.000   16 0.480
QBENX9 17/12/2015 Call 13.500 1.515 1.515 1.480 53 735 1.515
QBENY9 17/12/2015 Put 13.500 0.555 0.555 0.000   1,069 0.555
QBEX97 17/12/2015 Call 13.510 1.505 1.505 0.000   100 1.505
QBEX87 17/12/2015 Put 13.510 0.550 0.550 0.000   410 0.550
QBEVQ7 17/12/2015 Call 13.750 1.350 1.350 0.000   172 1.350
QBEVR7 17/12/2015 Put 13.750 0.640 0.640 0.000   463 0.640
QBEGS8 17/12/2015 Call 13.760 1.340 1.340 0.000   0 1.340
QBEGT8 17/12/2015 Put 13.760 0.635 0.635 0.000   0 0.635
QBEPM9 17/12/2015 Call 14.000 1.195 1.195 0.000   948 1.195
QBEPN9 17/12/2015 Put 14.000 0.735 0.735 0.000   2,538 0.735
QBEXA7 17/12/2015 Call 14.010 1.190 1.190 0.000   876 1.190
QBEXB7 17/12/2015 Put 14.010 0.730 0.730 0.000   690 0.730
QBEX27 17/12/2015 Call 14.250 1.055 1.055 0.000   118 1.055
QBEX37 17/12/2015 Put 14.250 0.845 0.845 0.000   268 0.845
QBERO9 17/12/2015 Call 14.500 0.925 0.925 0.000   286 0.925
QBERP9 17/12/2015 Put 14.500 0.965 0.965 0.000   703 0.965
QBEGV8 17/12/2015 Call 14.510 0.915 0.915 0.000   615 0.915
QBEGU8 17/12/2015 Put 14.510 0.955 0.955 0.000   492 0.955
QBEXY7 17/12/2015 Call 14.750 0.805 0.805 0.000   50 0.805
QBEXZ7 17/12/2015 Put 14.750 1.095 1.095 0.000   302 1.095
QBEGW8 17/12/2015 Call 14.760 0.800 0.800 0.000   0 0.800
QBEGX8 17/12/2015 Put 14.760 1.085 1.085 0.000   250 1.085
QBESH9 17/12/2015 Call 15.000 0.695 0.695 0.000   885 0.695
QBESI9 17/12/2015 Put 15.000 1.240 1.240 0.000   751 1.240
QBEGZ8 17/12/2015 Call 15.010 0.690 0.690 0.000   20 0.690
QBEGY8 17/12/2015 Put 15.010 1.230 1.230 0.000   74 1.230
QBEZW7 17/12/2015 Call 15.500 0.515 0.515 0.000   253 0.515
QBEZX7 17/12/2015 Put 15.500 1.560 1.560 0.000   40 1.560
QBERP8 17/12/2015 Call 15.510 0.510 0.510 0.000   0 0.510
QBERO8 17/12/2015 Put 15.510 1.545 1.545 0.000   0 1.545
QBEBS8 17/12/2015 Call 16.000 0.375 0.375 0.000   1,785 0.375
QBEBT8 17/12/2015 Put 16.000 1.920 1.920 0.000   0 1.920
QBEJY8 17/12/2015 Call 16.010 0.370 0.370 0.000   0 0.370
QBEJX8 17/12/2015 Put 16.010 1.895 1.895 0.000   105 1.895
QBEGO8 17/12/2015 Call 16.500 0.270 0.270 0.000   100 0.270
QBEGP8 17/12/2015 Put 16.500 2.315 2.315 0.000   0 2.315
QBEJZ8 17/12/2015 Call 16.510 0.265 0.265 0.000   0 0.265
QBEK18 17/12/2015 Put 16.510 2.285 2.285 0.000   334 2.285
QBEWE9 17/12/2015 Call 17.000 0.190 0.190 0.000   950 0.190
QBEWF9 17/12/2015 Put 17.000 2.740 2.740 0.000   0 2.740
QBEK38 17/12/2015 Call 17.010 0.190 0.190 0.000   0 0.190
QBEK28 17/12/2015 Put 17.010 2.705 2.705 0.000   239 2.705
QBEJ38 17/12/2015 Call 17.500 0.135 0.135 0.000   500 0.135
QBEJ48 17/12/2015 Put 17.500 3.190 3.190 0.000   0 3.190
QBEDP7 17/12/2015 Call 18.000 0.095 0.095 0.000   2,090 0.095
QBEDQ7 17/12/2015 Put 18.000 3.665 3.665 0.000   0 3.665
QBEMS8 17/12/2015 Call 18.010 0.095 0.095 0.000   0 0.095
QBEMT8 17/12/2015 Put 18.010 3.610 3.610 0.000   30 3.610
QBET87 17/12/2015 Call 20.510 0.010 0.010 0.000   40 0.010
QBET77 17/12/2015 Put 20.510 5.980 5.980 0.000   50 5.980
QBEI48 17/12/2015 Call 22.010 0.003 0.003 0.000   0 0.003
QBEI38 17/12/2015 Put 22.010 7.455 7.455 0.000   176 7.455
QBENZ7 17/12/2015 Call 24.010 0.000 0.000 0.000   0 0.000
QBENY7 17/12/2015 Put 24.010 9.435 9.435 0.000   830 9.435
QBET88 28/01/2016 Call 12.750 2.150 2.150 0.000   0 2.150
QBET98 28/01/2016 Put 12.750 0.400 0.400 0.000   0 0.400
QBESX8 28/01/2016 Call 13.000 1.965 1.965 0.000   0 1.965
QBESY8 28/01/2016 Put 13.000 0.465 0.465 0.000   0 0.465
QBESD8 28/01/2016 Call 13.250 1.785 1.785 0.000   0 1.785
QBESE8 28/01/2016 Put 13.250 0.545 0.545 0.000   0 0.545
QBESB8 28/01/2016 Call 13.500 1.620 1.620 0.000   0 1.620
QBESC8 28/01/2016 Put 13.500 0.630 0.630 0.000   0 0.630
QBETA8 28/01/2016 Call 13.750 1.460 1.460 0.000   0 1.460
QBETB8 28/01/2016 Put 13.750 0.720 0.720 0.000   0 0.720
QBESV8 28/01/2016 Call 14.000 1.315 1.315 0.000   0 1.315
QBESW8 28/01/2016 Put 14.000 0.820 0.820 0.000   0 0.820
QBEST8 28/01/2016 Call 14.250 1.175 1.175 0.000   0 1.175
QBESU8 28/01/2016 Put 14.250 0.930 0.930 0.000   0 0.930
QBESF8 28/01/2016 Call 14.500 1.040 1.040 0.000   0 1.040
QBESG8 28/01/2016 Put 14.500 1.050 1.050 0.000   0 1.050
QBETC8 28/01/2016 Call 14.750 0.920 0.920 0.000   0 0.920
QBETD8 28/01/2016 Put 14.750 1.180 1.180 0.000   0 1.180
QBESZ8 28/01/2016 Call 15.000 0.805 0.805 0.000   0 0.805
QBET18 28/01/2016 Put 15.000 1.320 1.320 0.000   0 1.320
QBESH8 28/01/2016 Call 15.500 0.615 0.615 0.000   0 0.615
QBESI8 28/01/2016 Put 15.500 1.630 1.630 0.000   0 1.630
QBET28 28/01/2016 Call 16.000 0.460 0.460 0.000   0 0.460
QBET38 28/01/2016 Put 16.000 1.985 1.985 0.000   0 1.985
QBET48 28/01/2016 Call 16.500 0.340 0.340 0.000   0 0.340
QBET58 28/01/2016 Put 16.500 2.375 2.375 0.000   0 2.375
QBESR8 28/01/2016 Call 17.000 0.250 0.250 0.000   0 0.250
QBESS8 28/01/2016 Put 17.000 2.795 2.795 0.000   0 2.795
QBET68 28/01/2016 Call 17.500 0.185 0.185 0.000   0 0.185
QBET78 28/01/2016 Put 17.500 3.240 3.240 0.000   0 3.240
QBEEF8 23/03/2016 Call 0.010 14.260 14.260 0.000   0 14.260
QBER57 23/03/2016 Call 8.000 6.615 6.615 0.000   0 6.615
QBER67 23/03/2016 Put 8.000 0.035 0.035 0.000   200 0.035
QBENU7 23/03/2016 Call 8.500 6.115 6.115 0.000   0 6.115
QBENV7 23/03/2016 Put 8.500 0.060 0.060 0.000   0 0.060
QBERU9 23/03/2016 Call 9.000 5.620 5.620 0.000   0 5.620
QBERV9 23/03/2016 Put 9.000 0.085 0.085 0.000   10 0.085
QBENT9 23/03/2016 Call 9.500 5.125 5.125 0.000   0 5.125
QBENU9 23/03/2016 Put 9.500 0.115 0.115 0.000   175 0.115
QBEMO9 23/03/2016 Call 10.000 4.635 4.635 0.000   0 4.635
QBEMP9 23/03/2016 Put 10.000 0.150 0.150 0.000   100 0.150
QBEM29 23/03/2016 Call 10.500 4.160 4.160 0.000   0 4.160
QBEM39 23/03/2016 Put 10.500 0.195 0.195 0.000   115 0.195
QBELJ9 23/03/2016 Call 11.000 3.695 3.695 0.000   40 3.695
QBELK9 23/03/2016 Put 11.000 0.255 0.255 0.000   45 0.255
QBEMW8 23/03/2016 Call 11.010 3.440 3.440 0.000   40 3.440
QBEMX8 23/03/2016 Put 11.010 0.255 0.255 0.000   120 0.255
QBEDZ8 23/03/2016 Call 11.250 3.470 3.470 0.000   0 3.470
QBEE18 23/03/2016 Put 11.250 0.290 0.290 0.000   0 0.290
QBELL9 23/03/2016 Call 11.500 3.250 3.250 0.000   0 3.250
QBELM9 23/03/2016 Put 11.500 0.325 0.325 0.000   15 0.325
QBEE88 23/03/2016 Call 11.750 3.035 3.035 0.000   0 3.035
QBEE98 23/03/2016 Put 11.750 0.370 0.370 0.000   15 0.370
QBELW9 23/03/2016 Call 12.000 2.825 2.825 0.000   0 2.825
QBELX9 23/03/2016 Put 12.000 0.420 0.420 0.000   25 0.420
QBEE68 23/03/2016 Call 12.250 2.630 2.630 0.000   0 2.630
QBEE78 23/03/2016 Put 12.250 0.475 0.475 0.000   0 0.475
QBELP9 23/03/2016 Call 12.500 2.435 2.435 2.400 50 479 2.435
QBELQ9 23/03/2016 Put 12.500 0.540 0.540 0.000   45 0.540
QBEDX8 23/03/2016 Call 12.750 2.250 2.250 0.000   8 2.250
QBEDY8 23/03/2016 Put 12.750 0.610 0.610 0.000   20 0.610
QBELY9 23/03/2016 Call 13.000 2.070 2.070 0.000   42 2.070
QBELZ9 23/03/2016 Put 13.000 0.690 0.690 0.000   5,314 0.690
QBEE48 23/03/2016 Call 13.250 1.900 1.900 0.000   58 1.900
QBEE58 23/03/2016 Put 13.250 0.775 0.775 0.000   15 0.775
QBELH9 23/03/2016 Call 13.500 1.735 1.735 0.000   132 1.735
QBELI9 23/03/2016 Put 13.500 0.860 0.860 0.000   24 0.860
QBEDV8 23/03/2016 Call 13.750 1.585 1.585 0.000   0 1.585
QBEDW8 23/03/2016 Put 13.750 0.965 0.965 0.000   52 0.965
QBELR9 23/03/2016 Call 14.000 1.440 1.440 0.000   648 1.440
QBELS9 23/03/2016 Put 14.000 1.070 1.070 0.000   1,900 1.070
QBEE28 23/03/2016 Call 14.250 1.300 1.300 0.000   420 1.300
QBEE38 23/03/2016 Put 14.250 1.190 1.190 0.000   20 1.190
QBELN9 23/03/2016 Call 14.500 1.175 1.175 0.000   1,000 1.175
QBELO9 23/03/2016 Put 14.500 1.315 1.315 0.000   1,000 1.315
QBEDT8 23/03/2016 Call 14.750 1.055 1.055 0.000   0 1.055
QBEDU8 23/03/2016 Put 14.750 1.450 1.450 0.000   0 1.450
QBELT9 23/03/2016 Call 15.000 0.945 0.945 0.000   1,900 0.945
QBELU9 23/03/2016 Put 15.000 1.595 1.595 0.000   0 1.595
QBEMV8 23/03/2016 Call 15.010 0.855 0.855 0.000   0 0.855
QBEMU8 23/03/2016 Put 15.010 1.590 1.590 0.000   0 1.590
QBEEI8 23/03/2016 Call 15.500 0.750 0.750 0.000   0 0.750
QBEEJ8 23/03/2016 Put 15.500 1.905 1.905 0.000   0 1.905
QBEZY7 23/03/2016 Call 16.000 0.590 0.590 0.000   136 0.590
QBEB18 23/03/2016 Put 16.000 2.245 2.245 0.000   0 2.245
QBEZI7 23/03/2016 Call 16.010 0.535 0.535 0.000   0 0.535
QBEZJ7 23/03/2016 Put 16.010 2.245 2.245 0.000   5 2.245
QBEGQ8 23/03/2016 Call 16.500 0.460 0.460 0.000   148 0.460
QBEGR8 23/03/2016 Put 16.500 2.615 2.615 0.000   0 2.615
QBEBU8 23/03/2016 Call 17.000 0.355 0.355 0.000   300 0.355
QBEBV8 23/03/2016 Put 17.000 3.015 3.015 0.000   1,000 3.015
QBEJ58 23/03/2016 Call 17.500 0.270 0.270 0.000   0 0.270
QBEJ68 23/03/2016 Put 17.500 3.435 3.435 0.000   0 3.435
QBELI8 23/03/2016 Call 18.000 0.200 0.200 0.000   400 0.200
QBELJ8 23/03/2016 Put 18.000 3.870 3.870 0.000   0 3.870
QBEQT8 23/06/2016 Call 0.010 14.330 14.330 0.000   0 14.330
QBEW18 23/06/2016 Call 8.000 6.610 6.610 0.000   0 6.610
QBEW28 23/06/2016 Put 8.000 0.075 0.075 0.000   130 0.075
QBEV28 23/06/2016 Call 8.500 6.115 6.115 0.000   0 6.115
QBEV38 23/06/2016 Put 8.500 0.105 0.105 0.000   0 0.105
QBESP8 23/06/2016 Call 9.000 5.620 5.620 0.000   0 5.620
QBESQ8 23/06/2016 Put 9.000 0.145 0.145 0.000   0 0.145
QBESN8 23/06/2016 Call 9.500 5.130 5.130 0.000   0 5.130
QBESO8 23/06/2016 Put 9.500 0.185 0.185 0.000   0 0.185
QBEMD8 23/06/2016 Call 10.000 4.655 4.655 0.000   0 4.655
QBEME8 23/06/2016 Put 10.000 0.235 0.235 0.000   200 0.235
QBEM98 23/06/2016 Call 10.500 4.190 4.190 0.000   0 4.190
QBEMA8 23/06/2016 Put 10.500 0.290 0.290 0.000   125 0.290
QBEMB8 23/06/2016 Call 11.000 3.745 3.745 0.000   0 3.745
QBEMC8 23/06/2016 Put 11.000 0.365 0.365 0.000   10 0.365
QBEM78 23/06/2016 Call 11.500 3.320 3.320 0.000   15 3.320
QBEM88 23/06/2016 Put 11.500 0.455 0.455 0.000   37 0.455
QBEQW8 23/06/2016 Call 11.750 3.120 3.120 0.000   0 3.120
QBEQX8 23/06/2016 Put 11.750 0.505 0.505 0.000   0 0.505
QBEWO7 23/06/2016 Call 12.000 2.920 2.920 0.000   0 2.920
QBEWP7 23/06/2016 Put 12.000 0.560 0.560 0.000   15 0.560
QBEQU8 23/06/2016 Call 12.250 2.730 2.730 0.000   0 2.730
QBEQV8 23/06/2016 Put 12.250 0.625 0.625 0.000   0 0.625
QBEUX7 23/06/2016 Call 12.500 2.545 2.545 0.000   0 2.545
QBEUY7 23/06/2016 Put 12.500 0.690 0.690 0.000   15 0.690
QBEPK8 23/06/2016 Call 12.750 2.365 2.365 0.000   0 2.365
QBEPL8 23/06/2016 Put 12.750 0.765 0.765 0.000   0 0.765
QBELE7 23/06/2016 Call 13.000 2.200 2.200 0.000   35 2.200
QBEMD7 23/06/2016 Put 13.000 0.850 0.850 0.000   200 0.850
QBEPQ8 23/06/2016 Call 13.250 2.035 2.035 0.000   0 2.035
QBEPR8 23/06/2016 Put 13.250 0.935 0.935 0.000   0 0.935
QBEMI7 23/06/2016 Call 13.500 1.875 1.875 0.000   0 1.875
QBEMJ7 23/06/2016 Put 13.500 1.035 1.035 0.000   0 1.035
QBEP88 23/06/2016 Call 13.750 1.730 1.730 0.000   0 1.730
QBEP98 23/06/2016 Put 13.750 1.140 1.140 0.000   0 1.140
QBEME7 23/06/2016 Call 14.000 1.585 1.585 0.000   959 1.585
QBEMF7 23/06/2016 Put 14.000 1.250 1.250 0.000   130 1.250
QBEPO8 23/06/2016 Call 14.250 1.450 1.450 0.000   0 1.450
QBEPP8 23/06/2016 Put 14.250 1.370 1.370 0.000   0 1.370
QBEMK7 23/06/2016 Call 14.500 1.330 1.330 0.000   0 1.330
QBEML7 23/06/2016 Put 14.500 1.495 1.495 0.000   0 1.495
QBEP48 23/06/2016 Call 14.750 1.205 1.205 0.000   0 1.205
QBEP58 23/06/2016 Put 14.750 1.625 1.625 0.000   0 1.625
QBEMG7 23/06/2016 Call 15.000 1.105 1.105 0.000   0 1.105
QBEMH7 23/06/2016 Put 15.000 1.770 1.770 0.000   30 1.770
QBEPM8 23/06/2016 Call 15.500 0.905 0.905 0.000   0 0.905
QBEPN8 23/06/2016 Put 15.500 2.065 2.065 0.000   0 2.065
QBEB28 23/06/2016 Call 16.000 0.745 0.745 0.000   0 0.745
QBEB38 23/06/2016 Put 16.000 2.395 2.395 0.000   60 2.395
QBEP68 23/06/2016 Call 16.500 0.605 0.605 0.000   0 0.605
QBEP78 23/06/2016 Put 16.500 2.755 2.755 0.000   0 2.755
QBEBW8 23/06/2016 Call 17.000 0.490 0.490 0.000   0 0.490
QBEBX8 23/06/2016 Put 17.000 3.135 3.135 0.000   0 3.135
QBER58 23/06/2016 Call 17.500 0.395 0.395 0.000   0 0.395
QBER68 23/06/2016 Put 17.500 3.540 3.540 0.000   0 3.540
QBEJ78 23/06/2016 Call 18.000 0.300 0.300 0.000   0 0.300
QBEJQ8 23/06/2016 Put 18.000 3.960 3.960 0.000   0 3.960
QBEQY8 29/09/2016 Call 11.500 3.395 3.395 0.000   0 3.395
QBEQZ8 29/09/2016 Put 11.500 0.510 0.510 0.000   0 0.510
QBEQ18 29/09/2016 Call 12.000 3.015 3.015 0.000   0 3.015
QBEQ28 29/09/2016 Put 12.000 0.665 0.665 0.000   0 0.665
QBEPW8 29/09/2016 Call 12.500 2.655 2.655 0.000   0 2.655
QBEPX8 29/09/2016 Put 12.500 0.840 0.840 0.000   0 0.840
QBEPY8 29/09/2016 Call 13.000 2.320 2.320 0.000   0 2.320
QBEPZ8 29/09/2016 Put 13.000 1.035 1.035 0.000   0 1.035
QBEPU8 29/09/2016 Call 13.500 2.020 2.020 0.000   0 2.020
QBEPV8 29/09/2016 Put 13.500 1.260 1.260 0.000   0 1.260
QBEQ38 29/09/2016 Call 14.000 1.745 1.745 0.000   0 1.745
QBEQ48 29/09/2016 Put 14.000 1.500 1.500 0.000   0 1.500
QBEPS8 29/09/2016 Call 14.500 1.505 1.505 0.000   0 1.505
QBEPT8 29/09/2016 Put 14.500 1.755 1.755 0.000   0 1.755
QBEQ58 29/09/2016 Call 15.000 1.295 1.295 0.000   0 1.295
QBEQ68 29/09/2016 Put 15.000 2.045 2.045 0.000   0 2.045
QBEQ78 29/09/2016 Call 16.000 0.950 0.950 0.000   0 0.950
QBEQ88 29/09/2016 Put 16.000 2.685 2.685 0.000   0 2.685
QBEQ98 29/09/2016 Call 17.000 0.690 0.690 0.000   83 0.690
QBEQA8 29/09/2016 Put 17.000 3.405 3.405 0.000   0 3.405
QBER78 29/09/2016 Call 18.000 0.500 0.500 0.000   0 0.500
QBER88 29/09/2016 Put 18.000 4.205 4.205 0.000   0 4.205
QBERQ8 29/09/2016 Call 19.000 0.355 0.355 0.000   0 0.355
QBERR8 29/09/2016 Put 19.000 5.055 5.055 0.000   0 5.055
QBER77 22/12/2016 Call 8.000 6.630 6.630 0.000   0 6.630
QBER87 22/12/2016 Put 8.000 0.045 0.045 0.000   0 0.045
QBEYU9 22/12/2016 Call 8.500 6.135 6.135 0.000   0 6.135
QBEYV9 22/12/2016 Put 8.500 0.075 0.075 0.000   11 0.075
QBEWP8 22/12/2016 Call 9.000 5.645 5.645 0.000   0 5.645
QBEWQ8 22/12/2016 Put 9.000 0.115 0.115 0.000   0 0.115
QBEWJ8 22/12/2016 Call 9.500 5.170 5.170 0.000   0 5.170
QBEWK8 22/12/2016 Put 9.500 0.170 0.170 0.000   0 0.170
QBEWN8 22/12/2016 Call 10.000 4.705 4.705 0.000   20 4.705
QBEWO8 22/12/2016 Put 10.000 0.240 0.240 0.000   0 0.240
QBEWL8 22/12/2016 Call 10.500 4.265 4.265 0.000   0 4.265
QBEWM8 22/12/2016 Put 10.500 0.335 0.335 0.000   50 0.335
QBEWX8 22/12/2016 Call 11.000 3.850 3.850 0.000   0 3.850
QBEWY8 22/12/2016 Put 11.000 0.450 0.450 0.000   0 0.450
QBEWT8 22/12/2016 Call 11.500 3.460 3.460 0.000   0 3.460
QBEWU8 22/12/2016 Put 11.500 0.580 0.580 0.000   0 0.580
QBEWZ8 22/12/2016 Call 12.000 3.090 3.090 0.000   0 3.090
QBEX18 22/12/2016 Put 12.000 0.740 0.740 0.000   50 0.740
QBEWR8 22/12/2016 Call 12.500 2.745 2.745 0.000   0 2.745
QBEWS8 22/12/2016 Put 12.500 0.925 0.925 0.000   0 0.925
QBEWV8 22/12/2016 Call 13.000 2.425 2.425 0.000   9 2.425
QBEWW8 22/12/2016 Put 13.000 1.125 1.125 0.000   0 1.125
QBEX58 22/12/2016 Call 13.500 2.135 2.135 0.000   0 2.135
QBEX68 22/12/2016 Put 13.500 1.355 1.355 0.000   0 1.355
QBEX98 22/12/2016 Call 14.000 1.865 1.865 0.000   0 1.865
QBEXA8 22/12/2016 Put 14.000 1.600 1.600 0.000   0 1.600
QBEFY9 22/12/2016 Call 14.500 1.630 1.630 0.000   0 1.630
QBEFZ9 22/12/2016 Put 14.500 1.865 1.865 0.000   0 1.865
QBEGR9 22/12/2016 Call 15.000 1.420 1.420 0.000   0 1.420
QBEGS9 22/12/2016 Put 15.000 2.155 2.155 0.000   140 2.155
QBEB48 22/12/2016 Call 16.000 1.080 1.080 0.000   0 1.080
QBEB58 22/12/2016 Put 16.000 2.790 2.790 0.000   30 2.790
QBEBY8 22/12/2016 Call 17.000 0.815 0.815 0.000   0 0.815
QBEBZ8 22/12/2016 Put 17.000 3.500 3.500 0.000   0 3.500
QBEJR8 22/12/2016 Call 18.000 0.610 0.610 0.000   0 0.610
QBEJS8 22/12/2016 Put 18.000 4.280 4.280 0.000   0 4.280
QBERS8 22/12/2016 Call 19.000 0.455 0.455 0.000   0 0.455
QBERT8 22/12/2016 Put 19.000 5.120 5.120 0.000   0 5.120
QBER97 29/06/2017 Call 8.000 6.610 6.610 0.000   0 6.610
QBERF7 29/06/2017 Put 8.000 0.105 0.105 0.000   0 0.105
QBEYW9 29/06/2017 Call 8.500 6.110 6.110 0.000   0 6.110
QBEYX9 29/06/2017 Put 8.500 0.155 0.155 0.000   35 0.155
QBEVD9 29/06/2017 Call 9.000 5.620 5.620 0.000   0 5.620
QBEVE9 29/06/2017 Put 9.000 0.220 0.220 0.000   27 0.220
QBEV79 29/06/2017 Call 9.500 5.160 5.160 0.000   0 5.160
QBEV89 29/06/2017 Put 9.500 0.300 0.300 0.000   35 0.300
QBEVB9 29/06/2017 Call 10.000 4.740 4.740 0.000   5 4.740
QBEVC9 29/06/2017 Put 10.000 0.395 0.395 0.000   7 0.395
QBEV39 29/06/2017 Call 10.500 4.350 4.350 0.000   0 4.350
QBEV49 29/06/2017 Put 10.500 0.515 0.515 0.000   20 0.515
QBEVH9 29/06/2017 Call 11.000 3.995 3.995 0.000   0 3.995
QBEVI9 29/06/2017 Put 11.000 0.655 0.655 0.000   0 0.655
QBEV59 29/06/2017 Call 11.500 3.655 3.655 0.000   0 3.655
QBEV69 29/06/2017 Put 11.500 0.810 0.810 0.000   0 0.810
QBEVF9 29/06/2017 Call 12.000 3.350 3.350 0.000   0 3.350
QBEVG9 29/06/2017 Put 12.000 0.995 0.995 0.000   50 0.995
QBEVJ9 29/06/2017 Call 12.500 3.060 3.060 0.000   0 3.060
QBEVK9 29/06/2017 Put 12.500 1.190 1.190 0.000   60 1.190
QBEV99 29/06/2017 Call 13.000 2.795 2.795 0.000   0 2.795
QBEVA9 29/06/2017 Put 13.000 1.420 1.420 0.000   0 1.420
QBEW19 29/06/2017 Call 13.500 2.545 2.545 0.000   0 2.545
QBEW29 29/06/2017 Put 13.500 1.660 1.660 0.000   0 1.660
QBEWB9 29/06/2017 Call 14.000 2.330 2.330 0.000   0 2.330
QBEWC9 29/06/2017 Put 14.000 1.925 1.925 0.000   0 1.925
QBEF37 29/06/2017 Call 14.500 2.115 2.115 0.000   0 2.115
QBEF47 29/06/2017 Put 14.500 2.205 2.205 0.000   0 2.205
QBEY17 29/06/2017 Call 15.000 1.930 1.930 0.000   0 1.930
QBEY27 29/06/2017 Put 15.000 2.510 2.510 0.000   0 2.510
QBEB68 29/06/2017 Call 16.000 1.585 1.585 0.000   0 1.585
QBEB78 29/06/2017 Put 16.000 3.160 3.160 0.000   0 3.160
QBEC18 29/06/2017 Call 17.000 1.310 1.310 0.000   0 1.310
QBEC28 29/06/2017 Put 17.000 3.870 3.870 0.000   0 3.870
QBEJT8 29/06/2017 Call 18.000 1.075 1.075 0.000   0 1.075
QBEJU8 29/06/2017 Put 18.000 4.635 4.635 0.000   0 4.635
QBERU8 29/06/2017 Call 19.000 0.875 0.875 0.000   0 0.875
QBERV8 29/06/2017 Put 19.000 5.435 5.435 0.000   0 5.435
QBERY7 21/12/2017 Call 8.500 6.110 6.110 0.000   0 6.110
QBERZ7 21/12/2017 Put 8.500 0.275 0.275 0.000   30 0.275
QBESD7 21/12/2017 Call 9.000 5.610 5.610 0.000   0 5.610
QBESE7 21/12/2017 Put 9.000 0.370 0.370 0.000   0 0.370
QBES77 21/12/2017 Call 9.500 5.125 5.125 0.000   0 5.125
QBES87 21/12/2017 Put 9.500 0.480 0.480 0.000   0 0.480
QBESB7 21/12/2017 Call 10.000 4.685 4.685 0.000   0 4.685
QBESC7 21/12/2017 Put 10.000 0.615 0.615 0.000   65 0.615
QBES17 21/12/2017 Call 10.500 4.285 4.285 0.000   0 4.285
QBES27 21/12/2017 Put 10.500 0.765 0.765 0.000   0 0.765
QBES57 21/12/2017 Call 11.000 3.920 3.920 0.000   0 3.920
QBES67 21/12/2017 Put 11.000 0.930 0.930 0.000   0 0.930
QBESF7 21/12/2017 Call 11.500 3.590 3.590 0.000   0 3.590
QBESG7 21/12/2017 Put 11.500 1.130 1.130 0.000   20 1.130
QBES37 21/12/2017 Call 12.000 3.275 3.275 0.000   0 3.275
QBES47 21/12/2017 Put 12.000 1.330 1.330 0.000   0 1.330
QBES97 21/12/2017 Call 12.500 3.000 3.000 0.000   0 3.000
QBESA7 21/12/2017 Put 12.500 1.565 1.565 0.000   60 1.565
QBESK7 21/12/2017 Call 13.000 2.740 2.740 0.000   0 2.740
QBESL7 21/12/2017 Put 13.000 1.805 1.805 0.000   0 1.805
QBESM7 21/12/2017 Call 13.500 2.505 2.505 0.000   0 2.505
QBESN7 21/12/2017 Put 13.500 2.075 2.075 0.000   0 2.075
QBEVS7 21/12/2017 Call 14.000 2.290 2.290 0.000   0 2.290
QBEVT7 21/12/2017 Put 14.000 2.350 2.350 0.000   0 2.350
QBEX47 21/12/2017 Call 14.500 2.085 2.085 0.000   0 2.085
QBEX57 21/12/2017 Put 14.500 2.645 2.645 0.000   0 2.645
QBEY37 21/12/2017 Call 15.000 1.915 1.915 0.000   0 1.915
QBEY47 21/12/2017 Put 15.000 2.960 2.960 0.000   0 2.960
QBEB88 21/12/2017 Call 16.000 1.595 1.595 0.000   0 1.595
QBEB98 21/12/2017 Put 16.000 3.620 3.620 0.000   0 3.620
QBEC38 21/12/2017 Call 17.000 1.320 1.320 0.000   0 1.320
QBEC48 21/12/2017 Put 17.000 4.320 4.320 0.000   0 4.320
QBEJV8 21/12/2017 Call 18.000 1.110 1.110 0.000   0 1.110
QBEJW8 21/12/2017 Put 18.000 5.075 5.075 0.000   0 5.075
QBERW8 21/12/2017 Call 19.000 0.920 0.920 0.000   100 0.920
QBERX8 21/12/2017 Put 19.000 5.860 5.860 0.000   0 5.860
QBER18 28/06/2018 Call 11.500 3.540 3.540 0.000   0 3.540
QBER28 28/06/2018 Put 11.500 1.425 1.425 0.000   0 1.425
QBEQR8 28/06/2018 Call 12.000 3.240 3.240 0.000   0 3.240
QBEQS8 28/06/2018 Put 12.000 1.660 1.660 0.000   0 1.660
QBEQB8 28/06/2018 Call 12.500 2.965 2.965 0.000   0 2.965
QBEQC8 28/06/2018 Put 12.500 1.905 1.905 0.000   0 1.905
QBEQF8 28/06/2018 Call 13.000 2.710 2.710 0.000   0 2.710
QBEQG8 28/06/2018 Put 13.000 2.165 2.165 0.000   0 2.165
QBEQD8 28/06/2018 Call 13.500 2.485 2.485 0.000   0 2.485
QBEQE8 28/06/2018 Put 13.500 2.440 2.440 0.000   0 2.440
QBEQP8 28/06/2018 Call 14.000 2.270 2.270 0.000   0 2.270
QBEQQ8 28/06/2018 Put 14.000 2.720 2.720 0.000   0 2.720
QBEQJ8 28/06/2018 Call 14.500 2.085 2.085 0.000   0 2.085
QBEQK8 28/06/2018 Put 14.500 3.035 3.035 0.000   0 3.035
QBEQN8 28/06/2018 Call 15.000 1.910 1.910 0.000   0 1.910
QBEQO8 28/06/2018 Put 15.000 3.345 3.345 0.000   0 3.345
QBEQL8 28/06/2018 Call 16.000 1.605 1.605 0.000   0 1.605
QBEQM8 28/06/2018 Put 16.000 4.015 4.015 0.000   0 4.015
QBEQH8 28/06/2018 Call 17.000 1.340 1.340 0.000   0 1.340
QBEQI8 28/06/2018 Put 17.000 4.710 4.710 0.000   0 4.710
QBER98 28/06/2018 Call 18.000 1.130 1.130 0.000   0 1.130
QBERF8 28/06/2018 Put 18.000 5.460 5.460 0.000   0 5.460
QBERY8 28/06/2018 Call 19.000 0.950 0.950 0.000   100 0.950
QBERZ8 28/06/2018 Put 19.000 6.225 6.225 0.000   0 6.225

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.