Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 11.040 Up 0.470 11.030 11.040 10.770 11.130 10.750 14,297,467 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBETC9 28/08/2014 Call 0.010 10.930 10.930 0.000   0 10.460
QBEXO9 28/08/2014 Call 8.750 2.310 2.310 0.000      
QBEXP9 28/08/2014 Put 8.750 0.020 0.020 0.000      
QBEVO9 28/08/2014 Call 9.000 2.060 2.060 0.000   0 1.615
QBEVP9 28/08/2014 Put 9.000 0.025 0.025 0.000   400 0.050
QBES19 28/08/2014 Call 9.250 1.815 1.815 0.000   0 1.380
QBES29 28/08/2014 Put 9.250 0.030 0.030 0.000   730 0.060
QBERK9 28/08/2014 Call 9.500 1.570 1.570 0.000   40 1.155
QBERL9 28/08/2014 Put 9.500 0.040 0.040 0.040 20 1,270 0.085
QBEQQ9 28/08/2014 Call 9.750 1.335 1.335 0.000   0 0.935
QBEQR9 28/08/2014 Put 9.750 0.060 0.060 0.050 200 1,648 0.125
QBENL9 28/08/2014 Call 10.000 1.105 1.105 0.000   70 0.735
QBENM9 28/08/2014 Put 10.000 0.085 0.085 0.080 130 2,214 0.175
QBEMK9 28/08/2014 Call 10.250 0.890 0.890 0.000   234 0.555
QBEML9 28/08/2014 Put 10.250 0.120 0.120 0.120 685 2,641 0.250
QBEMI9 28/08/2014 Call 10.500 0.685 0.685 0.680 250 590 0.400
QBEMJ9 28/08/2014 Put 10.500 0.175 0.175 0.180 1,435 2,852 0.360
QBERX9 28/08/2014 Call 10.510 0.540 0.540 0.000   0 0.290
QBERW9 28/08/2014 Put 10.510 0.175 0.175 0.165 90 650 0.360
QBEKA9 28/08/2014 Call 10.750 0.510 0.510 0.490 240 867 0.275
QBEKB9 28/08/2014 Put 10.750 0.250 0.250 0.230 795 1,867 0.505
QBERY9 28/08/2014 Call 10.760 0.385 0.385 0.000 30 260 0.195
QBERZ9 28/08/2014 Put 10.760 0.255 0.255 0.250 310 760 0.510
QBEJ59 28/08/2014 Call 11.000 0.360 0.360 0.360 620 2,896 0.185
QBEJ69 28/08/2014 Put 11.000 0.355 0.355 0.350 750 3,015 0.690
QBEQW9 28/08/2014 Call 11.010 0.265 0.265 0.000   310 0.125
QBEQX9 28/08/2014 Put 11.010 0.360 0.360 0.000   837 0.700
QBEIX9 28/08/2014 Call 11.250 0.240 0.240 0.245 1,157 3,094 0.120
QBEIY9 28/08/2014 Put 11.250 0.505 0.505 0.000 10 1,224 0.910
QBEW59 28/08/2014 Call 11.260 0.170 0.170 0.160 50 0 0.080
QBEW69 28/08/2014 Put 11.260 0.510 0.510 0.000   50 0.920
QBEIJ9 28/08/2014 Call 11.500 0.155 0.155 0.160 1,197 2,986 0.080
QBEIK9 28/08/2014 Put 11.500 0.690 0.690 0.850 30 1,178 1.150
QBEWA9 28/08/2014 Call 11.510 0.105 0.105 0.130 70 70 0.050
QBEW99 28/08/2014 Put 11.510 0.700 0.700 0.780 30 100 1.160
QBEI89 28/08/2014 Call 11.750 0.095 0.095 0.095 365 1,697 0.050
QBEI99 28/08/2014 Put 11.750 0.910 0.910 0.950 50 1,065 1.400
QBEW79 28/08/2014 Call 11.760 0.060 0.060 0.000   221 0.035
QBEW89 28/08/2014 Put 11.760 0.920 0.920 0.000   60 1.405
QBEIP9 28/08/2014 Call 12.000 0.055 0.055 0.060 2,310 8,575 0.035
QBEIQ9 28/08/2014 Put 12.000 1.150 1.150 1.100 50 5,727 1.645
QBER29 28/08/2014 Call 12.010 0.035 0.035 0.045 97 3,337 0.025
QBER19 28/08/2014 Put 12.010 1.160 1.160 0.000   631 1.655
QBEIZ9 28/08/2014 Call 12.250 0.030 0.030 0.000 10 5,780 0.025
QBEJ19 28/08/2014 Put 12.250 1.400 1.400 0.000   946 1.895
QBEK59 28/08/2014 Call 12.260 0.020 0.020 0.000   1,630 0.015
QBEK49 28/08/2014 Put 12.260 1.405 1.405 0.000   378 1.905
QBEIL9 28/08/2014 Call 12.500 0.015 0.015 0.000   1,889 0.015
QBEIM9 28/08/2014 Put 12.500 1.645 1.645 0.000   448 2.145
QBETQ9 28/08/2014 Call 12.510 0.010 0.010 0.000   709 0.010
QBETP9 28/08/2014 Put 12.510 1.655 1.655 0.000   555 2.155
QBEI69 28/08/2014 Call 12.750 0.008 0.008 0.000   1,049 0.010
QBEI79 28/08/2014 Put 12.750 1.895 1.895 0.000   3,029 2.395
QBEIR9 28/08/2014 Call 13.000 0.004 0.004 0.000   740 0.006
QBEIS9 28/08/2014 Put 13.000 2.145 2.145 0.000   972 2.645
QBEGT9 28/08/2014 Call 13.010 0.003 0.003 0.000   480 0.004
QBEGU9 28/08/2014 Put 13.010 2.155 2.155 0.000   729 2.655
QBEIV9 28/08/2014 Call 13.250 0.002 0.002 0.000   501 0.003
QBEIW9 28/08/2014 Put 13.250 2.395 2.395 0.000   92 2.895
QBEK69 28/08/2014 Call 13.260 0.001 0.001 0.000   0 0.002
QBEK79 28/08/2014 Put 13.260 2.405 2.405 0.000   130 2.900
QBEIF9 28/08/2014 Call 13.500 0.001 0.001 0.000   785 0.002
QBEIG9 28/08/2014 Put 13.500 2.645 2.645 0.000   0 3.145
QBEI49 28/08/2014 Call 13.750 0.000 0.000 0.000   138 0.001
QBEI59 28/08/2014 Put 13.750 2.895 2.895 0.000   0 3.390
QBEIN9 28/08/2014 Call 14.000 0.000 0.000 0.000   730 0.001
QBEIO9 28/08/2014 Put 14.000 3.145 3.145 0.000   0 3.640
QBEQY9 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
QBEQZ9 28/08/2014 Put 14.010 3.150 3.150 0.000   355 3.650
QBEIT9 28/08/2014 Call 14.250 0.000 0.000 0.000   410 0.000
QBEIU9 28/08/2014 Put 14.250 3.390 3.390 0.000   0 3.890
QBEIH9 28/08/2014 Call 14.500 0.000 0.000 0.000   220 0.000
QBEII9 28/08/2014 Put 14.500 3.640 3.640 0.000   50 4.140
QBEI29 28/08/2014 Call 14.750 0.000 0.000 0.000   15 0.000
QBEI39 28/08/2014 Put 14.750 3.890 3.890 0.000   35 4.390
QBEU29 28/08/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEU39 28/08/2014 Put 15.010 4.150 4.150 0.000 30 440 4.650
QBEUI9 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEUJ9 28/08/2014 Put 15.510 4.650 4.650 0.000   101 5.150
QBEU59 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEU49 28/08/2014 Put 16.010 5.150 5.150 0.000   113 5.645
QBEUG9 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEUH9 28/08/2014 Put 16.510 5.645 5.645 0.000   1,400 6.145
QBEWI9 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
QBEWH9 28/08/2014 Put 17.000 6.135 6.135 0.000   0 6.635
QBEWD9 28/08/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEWG9 28/08/2014 Put 17.010 6.145 6.145 0.000   40 6.645
QBEWH7 25/09/2014 Call 0.010 10.865 10.865 0.000   268 10.365
QBEL79 25/09/2014 Call 8.000 3.055 3.055 0.000   225 2.590
QBEL89 25/09/2014 Put 8.000 0.005 0.005 0.000   270 0.040
QBEXD8 25/09/2014 Call 8.010 2.860 2.860 0.000   0 2.380
QBEXF8 25/09/2014 Put 8.010 0.006 0.006 0.000   82 0.040
QBEJP9 25/09/2014 Call 8.500 2.560 2.560 0.000   0 2.100
QBEJQ9 25/09/2014 Put 8.500 0.015 0.015 0.000   538 0.050
QBEXH8 25/09/2014 Call 8.510 2.375 2.375 0.000   0 1.915
QBEXG8 25/09/2014 Put 8.510 0.015 0.015 0.000   40 0.050
QBEUV8 25/09/2014 Call 8.750 2.310 2.310 0.000   0 1.860
QBEUW8 25/09/2014 Put 8.750 0.025 0.025 0.000   130 0.060
QBEXI8 25/09/2014 Call 8.760 2.135 2.135 0.000   0 1.690
QBEXJ8 25/09/2014 Put 8.760 0.025 0.025 0.000   329 0.065
QBECZ9 25/09/2014 Call 9.000 2.065 2.065 0.000   0 1.625
QBED19 25/09/2014 Put 9.000 0.035 0.035 0.000   196 0.080
QBEXL8 25/09/2014 Call 9.010 1.900 1.900 0.000   23 1.470
QBEXK8 25/09/2014 Put 9.010 0.035 0.035 0.000   0 0.080
QBES78 25/09/2014 Call 9.250 1.825 1.825 0.000   75 1.395
QBES88 25/09/2014 Put 9.250 0.050 0.050 0.000   30 0.110
QBED29 25/09/2014 Call 9.500 1.585 1.585 0.000   0 1.175
QBED39 25/09/2014 Put 9.500 0.070 0.070 0.000   1,600 0.145
QBEXM8 25/09/2014 Call 9.510 1.445 1.445 0.000   0 1.055
QBEXN8 25/09/2014 Put 9.510 0.070 0.070 0.000   100 0.145
QBES98 25/09/2014 Call 9.750 1.355 1.355 0.000   210 0.965
QBESA8 25/09/2014 Put 9.750 0.100 0.100 0.000   830 0.195
QBEXP8 25/09/2014 Call 9.760 1.230 1.230 0.000   200 0.870
QBEXO8 25/09/2014 Put 9.760 0.100 0.100 0.000   305 0.195
QBEZL8 25/09/2014 Call 10.000 1.135 1.135 0.000 43 40 0.780
QBEZM8 25/09/2014 Put 10.000 0.140 0.140 0.150 14 689 0.260
QBEXQ8 25/09/2014 Call 10.010 1.030 1.030 0.000   46 0.705
QBEXR8 25/09/2014 Put 10.010 0.140 0.140 0.000   733 0.260
QBELF8 25/09/2014 Call 10.250 0.930 0.930 0.000   1,434 0.610
QBELG8 25/09/2014 Put 10.250 0.190 0.190 0.175 325 1,086 0.345
QBEXT8 25/09/2014 Call 10.260 0.845 0.845 0.000   1,394 0.555
QBEXS8 25/09/2014 Put 10.260 0.190 0.190 0.000   250 0.345
QBEZJ8 25/09/2014 Call 10.500 0.740 0.740 0.620 200 330 0.465
QBEZK8 25/09/2014 Put 10.500 0.255 0.255 0.275 15 1,435 0.450
QBEZV8 25/09/2014 Call 10.510 0.680 0.680 0.000   0 0.430
QBEZU8 25/09/2014 Put 10.510 0.260 0.260 0.000   1,070 0.450
QBELL8 25/09/2014 Call 10.750 0.575 0.575 0.550 60 875 0.345
QBELM8 25/09/2014 Put 10.750 0.345 0.345 0.320 210 1,523 0.590
QBEXU8 25/09/2014 Call 10.760 0.530 0.530 0.000 86 174 0.320
QBEXV8 25/09/2014 Put 10.760 0.345 0.345 0.370 30 742 0.585
QBELW8 25/09/2014 Call 11.000 0.435 0.435 0.400 310 3,396 0.250
QBELX8 25/09/2014 Put 11.000 0.455 0.455 0.480 395 1,796 0.755
QBEXY8 25/09/2014 Call 11.010 0.405 0.405 0.400 100 906 0.235
QBEXW8 25/09/2014 Put 11.010 0.455 0.455 0.000   370 0.755
QBELH8 25/09/2014 Call 11.250 0.315 0.315 0.290 453 330 0.175
QBELI8 25/09/2014 Put 11.250 0.595 0.595 0.600 50 245 0.950
QBEXZ8 25/09/2014 Call 11.260 0.295 0.295 0.280 20 615 0.165
QBEY18 25/09/2014 Put 11.260 0.595 0.595 0.000   10 0.950
QBEUB8 25/09/2014 Call 11.500 0.225 0.225 0.210 400 497 0.125
QBEUC8 25/09/2014 Put 11.500 0.765 0.765 0.000   430 1.170
QBELJ8 25/09/2014 Call 11.750 0.155 0.155 0.170 90 3,696 0.085
QBELK8 25/09/2014 Put 11.750 0.960 0.960 0.000   220 1.405
QBEY38 25/09/2014 Call 11.760 0.150 0.150 0.140 40 1,097 0.080
QBEY28 25/09/2014 Put 11.760 0.955 0.955 0.000   250 1.395
QBEUH8 25/09/2014 Call 12.000 0.105 0.105 0.105 425 1,692 0.055
QBEUI8 25/09/2014 Put 12.000 1.175 1.175 0.000   533 1.650
QBEY48 25/09/2014 Call 12.010 0.100 0.100 0.000   3,256 0.055
QBEY58 25/09/2014 Put 12.010 1.170 1.170 0.000   656 1.635
QBELD8 25/09/2014 Call 12.250 0.065 0.065 0.000   2,859 0.040
QBELE8 25/09/2014 Put 12.250 1.405 1.405 0.000   237 1.895
QBEUD8 25/09/2014 Call 12.500 0.045 0.045 0.000   902 0.025
QBEUE8 25/09/2014 Put 12.500 1.650 1.650 0.000   1,267 2.145
QBEY78 25/09/2014 Call 12.510 0.040 0.040 0.000   615 0.025
QBEY68 25/09/2014 Put 12.510 1.635 1.635 0.000   1,436 2.130
QBEWI7 25/09/2014 Call 12.750 0.025 0.025 0.000   264 0.020
QBEWJ7 25/09/2014 Put 12.750 1.895 1.895 0.000   130 2.395
QBEUJ8 25/09/2014 Call 13.000 0.015 0.015 0.000   448 0.010
QBEUK8 25/09/2014 Put 13.000 2.145 2.145 0.000   1,564 2.640
QBEZ17 25/09/2014 Call 13.010 0.015 0.015 0.000   0 0.010
QBEZ27 25/09/2014 Put 13.010 2.130 2.130 0.000   471 2.625
QBEVU7 25/09/2014 Call 13.250 0.010 0.010 0.000   421 0.008
QBEVV7 25/09/2014 Put 13.250 2.395 2.395 0.000   0 2.890
QBEUF8 25/09/2014 Call 13.500 0.006 0.006 0.000   179 0.005
QBEUG8 25/09/2014 Put 13.500 2.640 2.640 0.000   111 3.140
QBEZ47 25/09/2014 Call 13.510 0.006 0.006 0.000   0 0.005
QBEZ37 25/09/2014 Put 13.510 2.625 2.625 0.000   340 3.125
QBEVM7 25/09/2014 Call 13.750 0.003 0.003 0.000   180 0.003
QBEVN7 25/09/2014 Put 13.750 2.890 2.890 0.000   12 3.390
QBEF99 25/09/2014 Call 13.760 0.003 0.003 0.000   0 0.004
QBEFF9 25/09/2014 Put 13.760 2.875 2.875 0.000   200 3.370
QBELZ8 25/09/2014 Call 14.000 0.002 0.002 0.000   1,910 0.002
QBELY8 25/09/2014 Put 14.000 3.140 3.140 0.000   110 3.640
QBEZ57 25/09/2014 Call 14.010 0.002 0.002 0.000   294 0.002
QBEZ67 25/09/2014 Put 14.010 3.120 3.120 0.000   545 3.620
QBEVG7 25/09/2014 Call 14.250 0.001 0.001 0.000   45 0.001
QBEVH7 25/09/2014 Put 14.250 3.390 3.390 0.000   45 3.890
QBEUL8 25/09/2014 Call 14.500 0.001 0.001 0.000   210 0.001
QBEUM8 25/09/2014 Put 14.500 3.640 3.640 0.000   568 4.140
QBEFI9 25/09/2014 Call 14.510 0.001 0.001 0.000   0 0.001
QBEFJ9 25/09/2014 Put 14.510 3.620 3.620 0.000   228 4.120
QBEVW7 25/09/2014 Call 14.750 0.000 0.000 0.000   651 0.001
QBEVX7 25/09/2014 Put 14.750 3.890 3.890 0.000   217 4.390
QBEUK9 25/09/2014 Call 14.760 0.000 0.000 0.000   0 0.001
QBEUL9 25/09/2014 Put 14.760 3.870 3.870 0.000   219 4.370
QBEU98 25/09/2014 Call 15.000 0.000 0.000 0.000   335 0.000
QBEUA8 25/09/2014 Put 15.000 4.140 4.140 0.000   410 4.640
QBEQT8 25/09/2014 Call 15.010 0.000 0.000 0.000   32 0.000
QBEQS8 25/09/2014 Put 15.010 4.120 4.120 0.000   621 4.615
QBES99 25/09/2014 Call 15.260 0.000 0.000 0.000   0 0.000
QBESA9 25/09/2014 Put 15.260 4.365 4.365 0.000   59 4.865
QBEVS7 25/09/2014 Call 15.500 0.000 0.000 0.000   15 0.000
QBEVT7 25/09/2014 Put 15.500 4.640 4.640 0.000   90 5.135
QBEVM8 25/09/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEVN8 25/09/2014 Put 15.510 4.615 4.615 0.000   589 5.115
QBESW8 25/09/2014 Call 16.000 0.000 0.000 0.000   615 0.000
QBESV8 25/09/2014 Put 16.000 5.135 5.135 0.000   150 5.635
QBEGL8 25/09/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEGK8 25/09/2014 Put 16.010 5.115 5.115 0.000   960 5.615
QBEVO7 25/09/2014 Call 16.500 0.000 0.000 0.000   45 0.000
QBEVP7 25/09/2014 Put 16.500 5.635 5.635 0.000   220 6.135
QBEVP8 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEVO8 25/09/2014 Put 16.510 5.610 5.610 0.000   228 6.110
QBEV78 25/09/2014 Call 17.000 0.000 0.000 0.000   80 0.000
QBEV88 25/09/2014 Put 17.000 6.135 6.135 0.000   0 6.635
QBEDP8 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEFS8 25/09/2014 Put 17.010 6.110 6.110 0.000   205 6.610
QBEVQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   15 0.000
QBEVR7 25/09/2014 Put 17.500 6.635 6.635 0.000   0 7.135
QBESX8 25/09/2014 Call 18.000 0.000 0.000 0.000   375 0.000
QBESY8 25/09/2014 Put 18.000 7.135 7.135 0.000   233 7.630
QBEZW7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEZV7 25/09/2014 Put 18.010 7.105 7.105 0.000   260 7.605
QBEEZ9 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEEY9 25/09/2014 Put 18.510 7.605 7.605 0.000   231 8.100
QBEF19 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF29 25/09/2014 Put 19.010 8.100 8.100 0.000   310 8.600
QBEU38 25/09/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEU48 25/09/2014 Put 19.510 8.600 8.600 0.000   95 9.100
QBESZ8 25/09/2014 Call 20.000 0.000 0.000 0.000   2,010 0.000
QBET18 25/09/2014 Put 20.000 9.130 9.130 0.000   0 9.630
QBETD8 25/09/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETC8 25/09/2014 Put 20.510 9.595 9.595 0.000   80 10.095
QBENK7 25/09/2014 Call 21.000 0.000 0.000 0.000   15 0.000
QBENL7 25/09/2014 Put 21.000 10.125 10.125 0.000   0 10.625
QBESD8 25/09/2014 Call 22.000 0.000 0.000 0.000   200 0.000
QBESE8 25/09/2014 Put 22.000 11.125 11.125 0.000   0 11.625
QBEK99 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEK89 25/09/2014 Put 22.010 11.090 11.090 0.000   200 11.585
QBEKR9 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKQ9 25/09/2014 Put 24.010 13.080 13.080 13.000 60 430 13.580
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   200 0.000
QBEVI7 25/09/2014 Put 26.500 15.615 15.615 0.000   1 16.115
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   10 0.000
QBEVL7 25/09/2014 Put 27.000 16.115 16.115 0.000   0 16.615
QBEXF9 30/10/2014 Call 0.010 10.890 10.890 0.000   0 10.390
QBEXQ9 30/10/2014 Call 8.750 2.325 2.325 0.000      
QBEXR9 30/10/2014 Put 8.750 0.050 0.050 0.000      
QBEVQ9 30/10/2014 Call 9.000 2.080 2.080 0.000   0 1.650
QBEVR9 30/10/2014 Put 9.000 0.070 0.070 0.000   200 0.130
QBES39 30/10/2014 Call 9.250 1.845 1.845 0.000   0 1.435
QBES49 30/10/2014 Put 9.250 0.095 0.095 0.000   0 0.160
QBERM9 30/10/2014 Call 9.500 1.620 1.620 0.000   0 1.230
QBERN9 30/10/2014 Put 9.500 0.125 0.125 0.140 50 350 0.210
QBEQS9 30/10/2014 Call 9.750 1.400 1.400 0.000   0 1.035
QBEQT9 30/10/2014 Put 9.750 0.165 0.165 0.000   2,245 0.270
QBEQ39 30/10/2014 Call 10.000 1.195 1.195 1.250 50 50 0.860
QBEQ49 30/10/2014 Put 10.000 0.210 0.210 0.000   195 0.345
QBEPY9 30/10/2014 Call 10.250 1.005 1.005 0.000   0 0.705
QBEPZ9 30/10/2014 Put 10.250 0.275 0.275 0.000   120 0.435
QBEPK9 30/10/2014 Call 10.500 0.830 0.830 0.000   0 0.570
QBEPL9 30/10/2014 Put 10.500 0.350 0.350 0.370 80 272 0.545
QBEP49 30/10/2014 Call 10.750 0.680 0.680 0.000   150 0.455
QBEP59 30/10/2014 Put 10.750 0.440 0.440 0.000   110 0.675
QBETI9 30/10/2014 Call 10.760 0.665 0.665 0.000   0 0.445
QBETH9 30/10/2014 Put 10.760 0.440 0.440 0.000   30 0.670
QBEQ59 30/10/2014 Call 11.000 0.545 0.545 0.000   200 0.355
QBEQ69 30/10/2014 Put 11.000 0.550 0.550 0.000   230 0.825
QBEPU9 30/10/2014 Call 11.250 0.425 0.425 0.000   50 0.270
QBEPV9 30/10/2014 Put 11.250 0.680 0.680 0.000   125 1.000
QBEPO9 30/10/2014 Call 11.500 0.330 0.330 0.320 100 538 0.205
QBEPP9 30/10/2014 Put 11.500 0.825 0.825 0.890 20 160 1.200
QBEP29 30/10/2014 Call 11.750 0.250 0.250 0.250 270 285 0.150
QBEP39 30/10/2014 Put 11.750 0.995 0.995 0.000   110 1.420
QBEQ19 30/10/2014 Call 12.000 0.185 0.185 0.190 200 201 0.110
QBEQ29 30/10/2014 Put 12.000 1.190 1.190 0.000   50 1.655
QBEPQ9 30/10/2014 Call 12.250 0.135 0.135 0.000   500 0.080
QBEPR9 30/10/2014 Put 12.250 1.410 1.410 0.000   205 1.900
QBEP89 30/10/2014 Call 12.500 0.100 0.100 0.090 20 4,630 0.060
QBEP99 30/10/2014 Put 12.500 1.650 1.650 0.000   0 2.145
QBEQ79 30/10/2014 Call 12.750 0.070 0.070 0.000   188 0.045
QBEQ89 30/10/2014 Put 12.750 1.895 1.895 0.000   10 2.395
QBEPW9 30/10/2014 Call 13.000 0.050 0.050 0.000   361 0.035
QBEPX9 30/10/2014 Put 13.000 2.145 2.145 0.000   0 2.640
QBEPS9 30/10/2014 Call 13.250 0.040 0.040 0.000   0 0.025
QBEPT9 30/10/2014 Put 13.250 2.390 2.390 0.000   0 2.890
QBEP69 30/10/2014 Call 13.500 0.030 0.030 0.000   0 0.020
QBEP79 30/10/2014 Put 13.500 2.640 2.640 0.000   75 3.140
QBEQA9 30/10/2014 Call 13.750 0.025 0.025 0.000   0 0.015
QBEQB9 30/10/2014 Put 13.750 2.890 2.890 0.000   0 3.390
QBEXM9 30/10/2014 Call 17.510 0.000 0.000 0.000      
QBEXN9 30/10/2014 Put 17.510 6.565 6.565 6.370 15    
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 7.060 7.060 0.000   20 7.560
QBEXS9 27/11/2014 Call 8.750 2.335 2.335 0.000      
QBEXT9 27/11/2014 Put 8.750 0.075 0.075 0.000      
QBEVS9 27/11/2014 Call 9.000 2.100 2.100 0.000   0 1.720
QBEVT9 27/11/2014 Put 9.000 0.095 0.095 0.000   0 0.150
QBETF9 27/11/2014 Call 9.250 1.870 1.870 0.000 85 0 1.480
QBETG9 27/11/2014 Put 9.250 0.125 0.125 0.000   70 0.200
QBESJ9 27/11/2014 Call 9.500 1.650 1.650 0.000   0 1.285
QBESK9 27/11/2014 Put 9.500 0.160 0.160 0.000   75 0.250
QBESR9 27/11/2014 Call 9.750 1.445 1.445 0.000   0 1.105
QBESS9 27/11/2014 Put 9.750 0.205 0.205 0.210 100 0 0.315
QBET89 27/11/2014 Call 10.000 1.255 1.255 0.000   0 0.935
QBET99 27/11/2014 Put 10.000 0.260 0.260 0.295 1,000 850 0.395
QBESV9 27/11/2014 Call 10.250 1.080 1.080 0.000   0 0.785
QBESW9 27/11/2014 Put 10.250 0.325 0.325 0.340 320 0 0.485
QBESZ9 27/11/2014 Call 10.500 0.920 0.920 0.000   0 0.650
QBET19 27/11/2014 Put 10.500 0.405 0.405 0.450 1,050 170 0.595
QBEST9 27/11/2014 Call 10.750 0.770 0.770 0.000   0 0.525
QBESU9 27/11/2014 Put 10.750 0.505 0.505 0.000   60 0.725
QBETA9 27/11/2014 Call 11.000 0.640 0.640 0.000   0 0.420
QBETB9 27/11/2014 Put 11.000 0.615 0.615 0.000   75 0.870
QBESF9 27/11/2014 Call 11.250 0.520 0.520 0.000   25 0.335
QBESG9 27/11/2014 Put 11.250 0.745 0.745 0.000   0 1.035
QBESP9 27/11/2014 Call 11.500 0.415 0.415 0.000   60 0.260
QBESQ9 27/11/2014 Put 11.500 0.895 0.895 0.000   0 1.225
QBET49 27/11/2014 Call 11.750 0.330 0.330 0.000   270 0.200
QBET59 27/11/2014 Put 11.750 1.065 1.065 1.050 50 0 1.440
QBET29 27/11/2014 Call 12.000 0.260 0.260 0.000   120 0.150
QBET39 27/11/2014 Put 12.000 1.250 1.250 0.000   0 1.670
QBESD9 27/11/2014 Call 12.250 0.200 0.200 0.000   0 0.110
QBESE9 27/11/2014 Put 12.250 1.455 1.455 0.000   0 1.910
QBESL9 27/11/2014 Call 12.500 0.150 0.150 0.000   0 0.080
QBESM9 27/11/2014 Put 12.500 1.675 1.675 0.000   0 2.150
QBET69 27/11/2014 Call 12.750 0.115 0.115 0.000   0 0.060
QBET79 27/11/2014 Put 12.750 1.910 1.910 0.000   0 2.400
QBESX9 27/11/2014 Call 13.000 0.090 0.090 0.000   0 0.045
QBESY9 27/11/2014 Put 13.000 2.150 2.150 0.000   0 2.645
QBETD9 27/11/2014 Call 13.250 0.065 0.065 0.000   50 0.035
QBETE9 27/11/2014 Put 13.250 2.395 2.395 0.000   0 2.895
QBEW39 27/11/2014 Call 13.500 0.050 0.050 0.000   0 0.030
QBEW49 27/11/2014 Put 13.500 2.645 2.645 0.000   0 3.140
QBEXG9 27/11/2014 Call 13.750 0.040 0.040 0.000   0 0.030
QBEXH9 27/11/2014 Put 13.750 2.890 2.890 0.000   0 3.390
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 7.025 7.025 0.000   0 7.520
QBEX28 18/12/2014 Call 0.010 10.930 10.930 0.000   0 10.425
QBEQI7 18/12/2014 Call 8.000 3.070 3.070 0.000   345 2.620
QBEQH7 18/12/2014 Put 8.000 0.050 0.050 0.000   1,013 0.075
QBEY98 18/12/2014 Call 8.010 2.980 2.980 0.000   0 2.535
QBEY88 18/12/2014 Put 8.010 0.050 0.050 0.000   635 0.075
QBEJR9 18/12/2014 Call 8.500 2.595 2.595 0.000   50 2.165
QBEJS9 18/12/2014 Put 8.500 0.075 0.075 0.000   350 0.120
QBEYB8 18/12/2014 Call 8.510 2.540 2.540 0.000   0 2.110
QBEYA8 18/12/2014 Put 8.510 0.075 0.075 0.000   203 0.120
QBEXU9 18/12/2014 Call 8.750 2.365 2.365 0.000      
QBEXV9 18/12/2014 Put 8.750 0.095 0.095 0.000      
QBEYC8 18/12/2014 Call 8.760 2.320 2.320 0.000   0 1.910
QBEYD8 18/12/2014 Put 8.760 0.095 0.095 0.000   71 0.150
QBED49 18/12/2014 Call 9.000 2.145 2.145 0.000   70 1.745
QBED59 18/12/2014 Put 9.000 0.125 0.125 0.000   1,467 0.185
QBEYF8 18/12/2014 Call 9.010 2.105 2.105 0.000   0 1.715
QBEYE8 18/12/2014 Put 9.010 0.125 0.125 0.000   300 0.185
QBEWH8 18/12/2014 Call 9.250 1.920 1.920 0.000   150 1.535
QBEWI8 18/12/2014 Put 9.250 0.155 0.155 0.000   390 0.230
QBED69 18/12/2014 Call 9.500 1.715 1.715 0.000   0 1.335
QBED79 18/12/2014 Put 9.500 0.195 0.195 0.200 40 3,702 0.285
QBEYG8 18/12/2014 Call 9.510 1.690 1.690 0.000   0 1.320
QBEYH8 18/12/2014 Put 9.510 0.195 0.195 0.000   100 0.285
QBEW58 18/12/2014 Call 9.750 1.510 1.510 0.000   0 1.155
QBEW68 18/12/2014 Put 9.750 0.240 0.240 0.000   130 0.355
QBEYR8 18/12/2014 Call 9.760 1.495 1.495 0.000   0 1.140
QBEYI8 18/12/2014 Put 9.760 0.240 0.240 0.000   0 0.355
QBEBI7 18/12/2014 Call 10.000 1.320 1.320 0.000   815 0.980
QBEBJ7 18/12/2014 Put 10.000 0.300 0.300 0.000 8,000 4,232 0.435
QBEYS8 18/12/2014 Call 10.010 1.305 1.305 0.000   40 0.970
QBEYT8 18/12/2014 Put 10.010 0.295 0.295 0.310 10 640 0.435
QBEWF8 18/12/2014 Call 10.250 1.140 1.140 0.000   0 0.830
QBEWG8 18/12/2014 Put 10.250 0.365 0.365 0.000   305 0.540
QBEYV8 18/12/2014 Call 10.260 1.130 1.130 0.000   0 0.825
QBEYU8 18/12/2014 Put 10.260 0.365 0.365 0.000   420 0.535
QBEFK8 18/12/2014 Call 10.500 0.975 0.975 0.000   108 0.700
QBEFL8 18/12/2014 Put 10.500 0.445 0.445 0.510 20 310 0.655
QBEW38 18/12/2014 Call 10.750 0.825 0.825 0.000   0 0.585
QBEW48 18/12/2014 Put 10.750 0.545 0.545 0.000   123 0.785
QBEYW8 18/12/2014 Call 10.760 0.815 0.815 0.000   0 0.580
QBEYX8 18/12/2014 Put 10.760 0.540 0.540 0.000   10 0.775
QBEF98 18/12/2014 Call 11.000 0.690 0.690 0.640 20 784 0.485
QBEFF8 18/12/2014 Put 11.000 0.660 0.660 0.000   693 0.930
QBEZ18 18/12/2014 Call 11.010 0.680 0.680 0.000   0 0.480
QBEYZ8 18/12/2014 Put 11.010 0.655 0.655 0.660 30 380 0.920
QBEWD8 18/12/2014 Call 11.250 0.570 0.570 0.000   162 0.395
QBEWE8 18/12/2014 Put 11.250 0.790 0.790 0.000   135 1.095
QBEZ28 18/12/2014 Call 11.260 0.565 0.565 0.000   0 0.395
QBEZ38 18/12/2014 Put 11.260 0.780 0.780 0.000   444 1.075
QBEFM8 18/12/2014 Call 11.500 0.465 0.465 0.000   450 0.320
QBEFN8 18/12/2014 Put 11.500 0.930 0.930 0.000   500 1.275
QBEW98 18/12/2014 Call 11.750 0.375 0.375 0.000   24 0.255
QBEWA8 18/12/2014 Put 11.750 1.090 1.090 0.000   205 1.475
QBEZ58 18/12/2014 Call 11.760 0.370 0.370 0.000   0 0.255
QBEZ48 18/12/2014 Put 11.760 1.070 1.070 0.000   400 1.445
QBEBL7 18/12/2014 Call 12.000 0.300 0.300 0.000   910 0.205
QBEBK7 18/12/2014 Put 12.000 1.265 1.265 0.000   4,517 1.695
QBEZ68 18/12/2014 Call 12.010 0.295 0.295 0.280 5 210 0.200
QBEZ78 18/12/2014 Put 12.010 1.240 1.240 0.000   220 1.650
QBEWB8 18/12/2014 Call 12.250 0.235 0.235 0.000   340 0.160
QBEWC8 18/12/2014 Put 12.250 1.460 1.460 0.000   75 1.920
QBEFO8 18/12/2014 Call 12.500 0.185 0.185 0.000   390 0.125
QBEFP8 18/12/2014 Put 12.500 1.675 1.675 0.000   365 2.160
QBEZ98 18/12/2014 Call 12.510 0.185 0.185 0.000   450 0.125
QBEZ88 18/12/2014 Put 12.510 1.625 1.625 0.000   277 2.095
QBEW78 18/12/2014 Call 12.750 0.145 0.145 0.000   195 0.095
QBEW88 18/12/2014 Put 12.750 1.905 1.905 0.000   75 2.400
QBEFQ8 18/12/2014 Call 13.000 0.110 0.110 0.000   1,002 0.075
QBEFR8 18/12/2014 Put 13.000 2.145 2.145 0.000   374 2.645
QBEZA8 18/12/2014 Call 13.010 0.110 0.110 0.000   30 0.075
QBEZB8 18/12/2014 Put 13.010 2.070 2.070 0.000   270 2.570
QBEX38 18/12/2014 Call 13.250 0.085 0.085 0.000   0 0.060
QBEX48 18/12/2014 Put 13.250 2.395 2.395 0.000   9 2.895
QBEFG8 18/12/2014 Call 13.500 0.065 0.065 0.000   200 0.045
QBEFH8 18/12/2014 Put 13.500 2.640 2.640 0.000   50 3.140
QBEFK9 18/12/2014 Call 13.510 0.065 0.065 0.000   0 0.045
QBEFL9 18/12/2014 Put 13.510 2.550 2.550 0.000   702 3.050
QBEXB8 18/12/2014 Call 13.750 0.050 0.050 0.000   60 0.040
QBEXC8 18/12/2014 Put 13.750 2.890 2.890 0.000   100 3.390
QBEFN9 18/12/2014 Call 13.760 0.050 0.050 0.000   280 0.040
QBEFM9 18/12/2014 Put 13.760 2.795 2.795 0.000   0 3.295
QBEBM7 18/12/2014 Call 14.000 0.040 0.040 0.000   461 0.035
QBEBO7 18/12/2014 Put 14.000 3.140 3.140 0.000   570 3.640
QBEZD8 18/12/2014 Call 14.010 0.040 0.040 0.000   312 0.035
QBEZC8 18/12/2014 Put 14.010 3.040 3.040 0.000   547 3.540
QBEGP9 18/12/2014 Call 14.250 0.030 0.030 0.000   15 0.030
QBEGQ9 18/12/2014 Put 14.250 3.390 3.390 0.000   290 3.890
QBEFI8 18/12/2014 Call 14.500 0.025 0.025 0.000   150 0.025
QBEFJ8 18/12/2014 Put 14.500 3.640 3.640 0.000   366 4.140
QBEFO9 18/12/2014 Call 14.510 0.025 0.025 0.000   0 0.025
QBEFP9 18/12/2014 Put 14.510 3.535 3.535 0.000   935 4.035
QBEJ29 18/12/2014 Call 14.750 0.020 0.020 0.000   180 0.025
QBEJ39 18/12/2014 Put 14.750 3.890 3.890 0.000   427 4.390
QBESC9 18/12/2014 Call 14.760 0.020 0.020 0.000   0 0.025
QBESB9 18/12/2014 Put 14.760 3.780 3.780 0.000   330 4.280
QBEG58 18/12/2014 Call 15.000 0.015 0.015 0.000   759 0.020
QBEG68 18/12/2014 Put 15.000 4.140 4.140 0.000   1,577 4.635
QBEZE8 18/12/2014 Call 15.010 0.015 0.015 0.000   30 0.020
QBEZP8 18/12/2014 Put 15.010 4.030 4.030 0.000   530 4.525
QBEB38 18/12/2014 Call 15.500 0.009 0.009 0.000   101 0.015
QBEB48 18/12/2014 Put 15.500 4.640 4.640 0.000   130 5.135
QBEUB9 18/12/2014 Call 15.510 0.009 0.009 0.000   0 0.015
QBEUA9 18/12/2014 Put 15.510 4.525 4.525 0.000   40 5.020
QBEBQ7 18/12/2014 Call 16.000 0.005 0.005 0.000   1,548 0.010
QBEBP7 18/12/2014 Put 16.000 5.135 5.135 0.000   2,431 5.635
QBEZR8 18/12/2014 Call 16.010 0.005 0.005 0.000   0 0.010
QBEZQ8 18/12/2014 Put 16.010 5.020 5.020 0.000   60 5.515
QBEKS8 18/12/2014 Call 17.000 0.002 0.002 0.000   393 0.004
QBEKT8 18/12/2014 Put 17.000 6.135 6.135 0.000   20 6.635
QBEUF9 18/12/2014 Call 17.010 0.002 0.002 0.000   0 0.004
QBEUE9 18/12/2014 Put 17.010 6.005 6.005 0.000   183 6.505
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.002
QBEYK8 18/12/2014 Put 18.000 7.135 7.135 0.000   1,921 7.630
QBEUC9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.002
QBEUD9 18/12/2014 Put 18.010 6.995 6.995 0.000   0 7.495
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.001
QBEF39 18/12/2014 Put 18.510 7.490 7.490 0.000   150 7.990
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.001
QBEF69 18/12/2014 Put 19.010 7.985 7.985 0.000   79 8.485
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 8.480 8.480 0.000   150 8.980
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 9.130 9.130 0.000   0 9.625
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 9.470 9.470 0.000   0 9.970
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 11.125 11.125 0.000   0 11.620
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.955 10.955 0.000   932 11.455
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 13.120 13.120 0.000   0 13.615
QBEXW9 29/01/2015 Call 8.750 2.420 2.420 0.000      
QBEXY9 29/01/2015 Put 8.750 0.135 0.135 0.000      
QBEY89 29/01/2015 Call 9.000 2.195 2.195 0.000      
QBEY99 29/01/2015 Put 9.000 0.160 0.160 0.000      
QBEYI9 29/01/2015 Call 9.250 1.990 1.990 0.000      
QBEYJ9 29/01/2015 Put 9.250 0.195 0.195 0.000      
QBEYK9 29/01/2015 Call 9.500 1.785 1.785 0.000      
QBEYL9 29/01/2015 Put 9.500 0.240 0.240 0.000      
QBEYM9 29/01/2015 Call 9.750 1.595 1.595 0.000      
QBEYN9 29/01/2015 Put 9.750 0.295 0.295 0.000      
QBEWT9 29/01/2015 Call 10.000 1.405 1.405 0.000   0 1.090
QBEWU9 29/01/2015 Put 10.000 0.355 0.355 0.000   60 0.465
QBEX49 29/01/2015 Call 10.250 1.235 1.235 0.000   0 0.940
QBEX59 29/01/2015 Put 10.250 0.430 0.430 0.000   0 0.580
QBEXA9 29/01/2015 Call 10.500 1.075 1.075 1.000 100 0 0.805
QBEXB9 29/01/2015 Put 10.500 0.515 0.515 0.000   10 0.700
QBEWN9 29/01/2015 Call 10.750 0.925 0.925 0.000   0 0.680
QBEWO9 29/01/2015 Put 10.750 0.615 0.615 0.000   0 0.830
QBEWR9 29/01/2015 Call 11.000 0.790 0.790 0.000   0 0.575
QBEWS9 29/01/2015 Put 11.000 0.735 0.735 0.000   0 0.975
QBEX29 29/01/2015 Call 11.250 0.665 0.665 0.000   0 0.485
QBEX39 29/01/2015 Put 11.250 0.860 0.860 0.000   0 1.130
QBEXC9 29/01/2015 Call 11.500 0.560 0.560 0.000   0 0.405
QBEXD9 29/01/2015 Put 11.500 1.005 1.005 0.000   15 1.305
QBEWP9 29/01/2015 Call 11.750 0.465 0.465 0.000   0 0.340
QBEWQ9 29/01/2015 Put 11.750 1.160 1.160 0.000   0 1.490
QBEWX9 29/01/2015 Call 12.000 0.385 0.385 0.000   0 0.275
QBEWY9 29/01/2015 Put 12.000 1.330 1.330 0.000   0 1.700
QBEX69 29/01/2015 Call 12.250 0.320 0.320 0.000   0 0.225
QBEX79 29/01/2015 Put 12.250 1.515 1.515 0.000   0 1.920
QBEWL9 29/01/2015 Call 12.500 0.260 0.260 0.000   0 0.180
QBEWM9 29/01/2015 Put 12.500 1.715 1.715 0.000   0 2.155
QBEWV9 29/01/2015 Call 12.750 0.210 0.210 0.000   0 0.140
QBEWW9 29/01/2015 Put 12.750 1.930 1.930 0.000   0 2.400
QBEWZ9 29/01/2015 Call 13.000 0.170 0.170 0.000   0 0.110
QBEX19 29/01/2015 Put 13.000 2.160 2.160 0.000   0 2.645
QBEX89 29/01/2015 Call 13.250 0.135 0.135 0.000   0 0.085
QBEX99 29/01/2015 Put 13.250 2.400 2.400 0.000   0 2.890
QBEWJ9 29/01/2015 Call 13.500 0.105 0.105 0.000   0 0.070
QBEWK9 29/01/2015 Put 13.500 2.645 2.645 0.000   0 3.140
QBEXI9 29/01/2015 Call 13.750 0.085 0.085 0.000   0 0.060
QBEXJ9 29/01/2015 Put 13.750 2.890 2.890 0.000   0 3.390
QBEM19 26/03/2015 Call 0.010 10.760 10.760 0.000   21,660 10.255
QBEVU8 26/03/2015 Call 8.000 3.145 3.145 0.000   0 2.690
QBEVV8 26/03/2015 Put 8.000 0.120 0.120 0.000   250 0.165
QBEUX8 26/03/2015 Call 8.500 2.695 2.695 0.000   0 2.285
QBEUY8 26/03/2015 Put 8.500 0.175 0.175 0.000   120 0.240
QBEYO9 26/03/2015 Call 8.750 2.480 2.480 0.000      
QBEYR9 26/03/2015 Put 8.750 0.205 0.205 0.000      
QBESH8 26/03/2015 Call 9.000 2.275 2.275 0.000   0 1.890
QBESI8 26/03/2015 Put 9.000 0.245 0.245 0.000   100 0.335
QBES59 26/03/2015 Call 9.250 2.070 2.070 0.000   0 1.700
QBES69 26/03/2015 Put 9.250 0.290 0.290 0.000   0 0.395
QBESF8 26/03/2015 Call 9.500 1.880 1.880 0.000   100 1.525
QBESG8 26/03/2015 Put 9.500 0.345 0.345 0.000   100 0.470
QBEQU9 26/03/2015 Call 9.750 1.690 1.690 1.670 100 0 1.355
QBEQV9 26/03/2015 Put 9.750 0.405 0.405 0.000   30 0.555
QBELN8 26/03/2015 Call 10.000 1.515 1.515 0.000   100 1.195
QBELO8 26/03/2015 Put 10.000 0.480 0.480 0.000   15 0.645
QBEMM9 26/03/2015 Call 10.250 1.345 1.345 0.000   0 1.045
QBEMN9 26/03/2015 Put 10.250 0.560 0.560 0.000   0 0.750
QBELP8 26/03/2015 Call 10.500 1.190 1.190 0.000   0 0.915
QBELQ8 26/03/2015 Put 10.500 0.650 0.650 0.000   65 0.860
QBEMG9 26/03/2015 Call 10.750 1.040 1.040 0.000   0 0.790
QBEMH9 26/03/2015 Put 10.750 0.755 0.755 0.000 45 260 0.990
QBEYP9 26/03/2015 Call 11.000 0.910 0.910 0.000   5 0.680
QBEYQ9 26/03/2015 Put 11.000 0.870 0.870 0.000 10 1,211 1.135
QBEKW9 26/03/2015 Call 11.250 0.790 0.790 0.000   350 0.585
QBEKX9 26/03/2015 Put 11.250 1.000 1.000 0.000   440 1.290
QBEYG9 26/03/2015 Call 11.500 0.680 0.680 0.000   100 0.500
QBEYH9 26/03/2015 Put 11.500 1.135 1.135 0.000   925 1.460
QBELF9 26/03/2015 Call 11.750 0.580 0.580 0.000   59 0.425
QBELG9 26/03/2015 Put 11.750 1.285 1.285 0.000   115 1.650
QBEXZ9 26/03/2015 Call 12.000 0.495 0.495 0.510 20 100 0.355
QBEY19 26/03/2015 Put 12.000 1.445 1.445 0.000   265 1.850
QBEM69 26/03/2015 Call 12.010 0.445 0.445 0.000   0 0.325
QBEM79 26/03/2015 Put 12.010 1.445 1.445 0.000   0 1.850
QBEKU9 26/03/2015 Call 12.250 0.420 0.420 0.000   0 0.300
QBEKV9 26/03/2015 Put 12.250 1.620 1.620 0.000   34 2.065
QBEYE9 26/03/2015 Call 12.500 0.350 0.350 0.000   176 0.250
QBEYF9 26/03/2015 Put 12.500 1.810 1.810 0.000   401 2.285
QBELB9 26/03/2015 Call 12.750 0.295 0.295 0.000   300 0.205
QBELC9 26/03/2015 Put 12.750 2.015 2.015 0.000   70 2.510
QBEY49 26/03/2015 Call 13.000 0.240 0.240 0.000   211 0.170
QBEY59 26/03/2015 Put 13.000 2.230 2.230 0.000   0 2.745
QBEM49 26/03/2015 Call 13.010 0.220 0.220 0.000   40 0.150
QBEM59 26/03/2015 Put 13.010 2.230 2.230 0.000   120 2.740
QBEKY9 26/03/2015 Call 13.250 0.200 0.200 0.000   0 0.135
QBEKZ9 26/03/2015 Put 13.250 2.460 2.460 0.000   0 2.980
QBEYC9 26/03/2015 Call 13.500 0.165 0.165 0.000   0 0.110
QBEYD9 26/03/2015 Put 13.500 2.695 2.695 0.000   0 3.215
QBEL19 26/03/2015 Call 13.750 0.135 0.135 0.000   0 0.090
QBEL29 26/03/2015 Put 13.750 2.940 2.940 0.000   200 3.455
QBEY69 26/03/2015 Call 14.000 0.110 0.110 0.000   15 0.070
QBEY79 26/03/2015 Put 14.000 3.180 3.180 0.000   40 3.695
QBEM99 26/03/2015 Call 14.010 0.100 0.100 0.000   0 0.065
QBEM89 26/03/2015 Put 14.010 3.175 3.175 0.000   20 3.695
QBELD9 26/03/2015 Call 14.250 0.090 0.090 0.000   0 0.060
QBELE9 26/03/2015 Put 14.250 3.425 3.425 0.000   0 3.940
QBEY29 26/03/2015 Call 14.500 0.075 0.075 0.000   50 0.050
QBEY39 26/03/2015 Put 14.500 3.670 3.670 0.000   50 4.180
QBEVU9 26/03/2015 Call 15.000 0.050 0.050 0.000   0 0.035
QBEVV9 26/03/2015 Put 15.000 4.165 4.165 0.000   20 4.665
QBEVX9 26/03/2015 Call 15.500 0.035 0.035 0.000   0 0.030
QBEVW9 26/03/2015 Put 15.500 4.655 4.655 0.000   0 5.155
QBEYA9 26/03/2015 Call 16.000 0.020 0.020 0.000   165 0.020
QBEYB9 26/03/2015 Put 16.000 5.145 5.145 0.000   150 5.645
QBEMD9 26/03/2015 Call 16.010 0.020 0.020 0.000   0 0.020
QBEMC9 26/03/2015 Put 16.010 5.140 5.140 0.000   17 5.640
QBEC97 26/03/2015 Call 17.000 0.009 0.009 0.000   0 0.010
QBECF7 26/03/2015 Put 17.000 6.135 6.135 0.000   117 6.630
QBEDN7 26/03/2015 Call 18.000 0.004 0.004 0.000   0 0.006
QBEDO7 26/03/2015 Put 18.000 7.130 7.130 0.000   18 7.630
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.001
QBETK9 26/03/2015 Put 20.510 9.560 9.560 0.000   22 10.060
QBEVL9 25/06/2015 Call 0.010 10.830 10.830 0.000   0 10.320
QBEL99 25/06/2015 Call 8.000 3.195 3.195 0.000   0 2.745
QBELA9 25/06/2015 Put 8.000 0.165 0.165 0.000   0 0.215
QBEJT9 25/06/2015 Call 8.500 2.770 2.770 0.000   0 2.360
QBEJU9 25/06/2015 Put 8.500 0.240 0.240 0.000   0 0.310
QBEYS9 25/06/2015 Call 8.750 2.555 2.555 0.000      
QBEYT9 25/06/2015 Put 8.750 0.280 0.280 0.000      
QBED89 25/06/2015 Call 9.000 2.360 2.360 0.000   0 1.985
QBED99 25/06/2015 Put 9.000 0.325 0.325 0.315 120 0 0.425
QBEUW9 25/06/2015 Call 9.250 2.165 2.165 0.000   0 1.810
QBEUX9 25/06/2015 Put 9.250 0.385 0.385 0.000   0 0.500
QBEDK9 25/06/2015 Call 9.500 1.980 1.980 0.000   0 1.635
QBEDL9 25/06/2015 Put 9.500 0.450 0.450 0.000   20 0.575
QBEUM9 25/06/2015 Call 9.750 1.805 1.805 0.000   0 1.480
QBEUN9 25/06/2015 Put 9.750 0.520 0.520 0.000   0 0.665
QBEZN8 25/06/2015 Call 10.000 1.630 1.630 0.000   0 1.330
QBEZO8 25/06/2015 Put 10.000 0.600 0.600 0.000   60 0.760
QBEUU9 25/06/2015 Call 10.250 1.475 1.475 0.000   0 1.190
QBEUV9 25/06/2015 Put 10.250 0.690 0.690 0.000   0 0.870
QBERY8 25/06/2015 Call 10.500 1.325 1.325 0.000   0 1.060
QBERZ8 25/06/2015 Put 10.500 0.780 0.780 0.810 15 300 0.985
QBEUQ9 25/06/2015 Call 10.750 1.185 1.185 0.000   0 0.940
QBEUR9 25/06/2015 Put 10.750 0.890 0.890 0.000   0 1.115
QBEJA8 25/06/2015 Call 11.000 1.055 1.055 0.000   0 0.835
QBEJB8 25/06/2015 Put 11.000 1.000 1.000 0.000   80 1.255
QBEV19 25/06/2015 Call 11.250 0.935 0.935 0.000   0 0.735
QBEV29 25/06/2015 Put 11.250 1.130 1.130 0.000   0 1.405
QBEJE8 25/06/2015 Call 11.500 0.830 0.830 0.000   175 0.650
QBEJF8 25/06/2015 Put 11.500 1.265 1.265 0.000   310 1.570
QBEUS9 25/06/2015 Call 11.750 0.730 0.730 0.000   0 0.565
QBEUT9 25/06/2015 Put 11.750 1.415 1.415 0.000   0 1.740
QBEJC8 25/06/2015 Call 12.000 0.645 0.645 0.000   420 0.495
QBEJD8 25/06/2015 Put 12.000 1.575 1.575 0.000   60 1.925
QBEUY9 25/06/2015 Call 12.250 0.560 0.560 0.000   0 0.430
QBEUZ9 25/06/2015 Put 12.250 1.740 1.740 0.000   0 2.115
QBEJI8 25/06/2015 Call 12.500 0.490 0.490 0.000   0 0.370
QBEJJ8 25/06/2015 Put 12.500 1.920 1.920 0.000   140 2.315
QBEUO9 25/06/2015 Call 12.750 0.425 0.425 0.000   0 0.315
QBEUP9 25/06/2015 Put 12.750 2.105 2.105 0.000   0 2.530
QBEJK8 25/06/2015 Call 13.000 0.365 0.365 0.000   0 0.265
QBEJL8 25/06/2015 Put 13.000 2.305 2.305 0.000   145 2.755
QBEVY9 25/06/2015 Call 13.250 0.315 0.315 0.000   0 0.230
QBEVZ9 25/06/2015 Put 13.250 2.510 2.510 0.000   0 2.985
QBEJG8 25/06/2015 Call 13.500 0.270 0.270 0.000   0 0.190
QBEJH8 25/06/2015 Put 13.500 2.730 2.730 0.000   7 3.220
QBEXK9 25/06/2015 Call 13.750 0.235 0.235 0.000   0 0.165
QBEXL9 25/06/2015 Put 13.750 2.960 2.960 0.000   0 3.460
QBEJM8 25/06/2015 Call 14.000 0.200 0.200 0.000   405 0.140
QBEJN8 25/06/2015 Put 14.000 3.195 3.195 0.000   50 3.700
QBEJO8 25/06/2015 Call 14.500 0.145 0.145 0.000   0 0.105
QBEJP8 25/06/2015 Put 14.500 3.680 3.680 0.000   0 4.185
QBEJ88 25/06/2015 Call 15.000 0.110 0.110 0.000   150 0.080
QBEJ98 25/06/2015 Put 15.000 4.165 4.165 0.000   640 4.675
QBEK68 25/06/2015 Call 16.000 0.055 0.055 0.000   0 0.045
QBEK78 25/06/2015 Put 16.000 5.150 5.150 0.000   60 5.650
QBEN48 25/06/2015 Call 18.000 0.015 0.015 0.000   310 0.015
QBEN58 25/06/2015 Put 18.000 7.130 7.130 0.000   0 7.630
QBEVW8 24/09/2015 Call 8.000 3.280 3.280 0.000   0 2.855
QBEVX8 24/09/2015 Put 8.000 0.120 0.120 0.000   0 0.090
QBEUZ8 24/09/2015 Call 8.500 2.875 2.875 0.000   0 2.465
QBEV18 24/09/2015 Put 8.500 0.205 0.205 0.000   0 0.170
QBESJ8 24/09/2015 Call 9.000 2.490 2.490 0.000   0 2.110
QBESK8 24/09/2015 Put 9.000 0.320 0.320 0.000   0 0.295
QBESL8 24/09/2015 Call 9.500 2.135 2.135 0.000   0 1.785
QBESM8 24/09/2015 Put 9.500 0.480 0.480 0.000   22 0.470
QBELT8 24/09/2015 Call 10.000 1.805 1.805 0.000   0 1.490
QBELU8 24/09/2015 Put 10.000 0.675 0.675 0.000   0 0.700
QBEM58 24/09/2015 Call 10.500 1.505 1.505 0.000   0 1.235
QBEM68 24/09/2015 Put 10.500 0.915 0.915 0.000   0 0.970
QBELR8 24/09/2015 Call 11.000 1.230 1.230 0.000   0 1.020
QBELS8 24/09/2015 Put 11.000 1.185 1.185 0.000   0 1.290
QBEM18 24/09/2015 Call 11.500 0.995 0.995 0.000   12 0.840
QBEM28 24/09/2015 Put 11.500 1.485 1.485 0.000   0 1.645
QBEWM7 24/09/2015 Call 12.000 0.780 0.780 0.000   0 0.680
QBEWN7 24/09/2015 Put 12.000 1.810 1.810 0.000   0 2.030
QBEW57 24/09/2015 Call 12.500 0.600 0.600 0.000   0 0.560
QBEW67 24/09/2015 Put 12.500 2.150 2.150 0.000   0 2.440
QBEWD7 24/09/2015 Call 13.000 0.445 0.445 0.000   0 0.460
QBEWE7 24/09/2015 Put 13.000 2.520 2.520 0.000   0 2.875
QBEW37 24/09/2015 Call 13.500 0.315 0.315 0.000   0 0.370
QBEW47 24/09/2015 Put 13.500 2.910 2.910 0.000   0 3.335
QBEWB7 24/09/2015 Call 14.000 0.220 0.220 0.000   0 0.305
QBEWC7 24/09/2015 Put 14.000 3.340 3.340 0.000   0 3.805
QBEWF7 24/09/2015 Call 14.500 0.145 0.145 0.000   0 0.245
QBEWG7 24/09/2015 Put 14.500 3.800 3.800 0.000   0 4.285
QBEVY7 24/09/2015 Call 15.000 0.105 0.105 0.000   0 0.200
QBEVZ7 24/09/2015 Put 15.000 4.275 4.275 0.000   0 4.770
QBEVY8 17/12/2015 Call 8.000 3.170 3.170 0.000   0 2.740
QBEVZ8 17/12/2015 Put 8.000 0.250 0.250 0.000   0 0.325
QBEN89 17/12/2015 Call 8.500 2.795 2.795 0.000   0 2.385
QBEN99 17/12/2015 Put 8.500 0.360 0.360 0.000   50 0.460
QBEMV9 17/12/2015 Call 9.000 2.455 2.455 0.000   0 2.070
QBEMW9 17/12/2015 Put 9.000 0.500 0.500 0.000   27 0.625
QBEMX9 17/12/2015 Call 9.500 2.145 2.145 0.000   0 1.790
QBEMY9 17/12/2015 Put 9.500 0.670 0.670 0.000   0 0.815
QBEN49 17/12/2015 Call 10.000 1.875 1.875 0.000   0 1.540
QBEN59 17/12/2015 Put 10.000 0.870 0.870 0.000   0 1.035
QBEMT9 17/12/2015 Call 10.500 1.635 1.635 0.000   30 1.315
QBEMU9 17/12/2015 Put 10.500 1.105 1.105 0.000   0 1.295
QBEN69 17/12/2015 Call 11.000 1.415 1.415 1.360 100 0 1.125
QBEN79 17/12/2015 Put 11.000 1.375 1.375 0.000   50 1.590
QBEN29 17/12/2015 Call 11.500 1.225 1.225 0.000   0 0.955
QBEN39 17/12/2015 Put 11.500 1.670 1.670 0.000   1,010 1.930
QBEMR9 17/12/2015 Call 12.000 1.050 1.050 1.050 5 115 0.810
QBEMS9 17/12/2015 Put 12.000 2.000 2.000 0.000   100 2.300
QBEMZ9 17/12/2015 Call 12.500 0.905 0.905 0.000   0 0.685
QBEN19 17/12/2015 Put 12.500 2.355 2.355 0.000   0 2.695
QBENR9 17/12/2015 Call 13.000 0.765 0.765 0.000   0 0.570
QBENS9 17/12/2015 Put 13.000 2.735 2.735 0.000   12 3.105
QBENX9 17/12/2015 Call 13.500 0.650 0.650 0.000   0 0.485
QBENY9 17/12/2015 Put 13.500 3.130 3.130 0.000   0 3.530
QBEPM9 17/12/2015 Call 14.000 0.550 0.550 0.000   200 0.400
QBEPN9 17/12/2015 Put 14.000 3.550 3.550 0.000   1,400 3.965
QBERO9 17/12/2015 Call 14.500 0.465 0.465 0.000   0 0.340
QBERP9 17/12/2015 Put 14.500 3.980 3.980 0.000   0 4.410
QBESH9 17/12/2015 Call 15.000 0.390 0.390 0.000   500 0.280
QBESI9 17/12/2015 Put 15.000 4.420 4.420 0.000   520 4.870
QBEWE9 17/12/2015 Call 17.000 0.190 0.190 0.000   850 0.130
QBEWF9 17/12/2015 Put 17.000 6.265 6.265 0.000   0 6.745
QBEDP7 17/12/2015 Call 18.000 0.130 0.130 0.000   700 0.090
QBEDQ7 17/12/2015 Put 18.000 7.215 7.215 0.000   140 7.700
QBERU9 23/03/2016 Call 9.000 2.280 2.280 0.000   0 1.885
QBERV9 23/03/2016 Put 9.000 0.565 0.565 0.000   0 0.710
QBENT9 23/03/2016 Call 9.500 1.975 1.975 0.000   0 1.590
QBENU9 23/03/2016 Put 9.500 0.755 0.755 0.000   0 0.930
QBEMO9 23/03/2016 Call 10.000 1.700 1.700 0.000   0 1.335
QBEMP9 23/03/2016 Put 10.000 0.980 0.980 0.000   0 1.190
QBEM29 23/03/2016 Call 10.500 1.450 1.450 0.000   0 1.115
QBEM39 23/03/2016 Put 10.500 1.240 1.240 0.000   0 1.480
QBELJ9 23/03/2016 Call 11.000 1.220 1.220 0.000   0 0.925
QBELK9 23/03/2016 Put 11.000 1.525 1.525 0.000   0 1.795
QBELL9 23/03/2016 Call 11.500 1.020 1.020 0.000   0 0.765
QBELM9 23/03/2016 Put 11.500 1.835 1.835 0.000   0 2.130
QBELW9 23/03/2016 Call 12.000 0.850 0.850 0.000   0 0.630
QBELX9 23/03/2016 Put 12.000 2.170 2.170 0.000   0 2.495
QBELP9 23/03/2016 Call 12.500 0.705 0.705 0.000   0 0.520
QBELQ9 23/03/2016 Put 12.500 2.530 2.530 0.000   0 2.880
QBELY9 23/03/2016 Call 13.000 0.580 0.580 0.000   0 0.425
QBELZ9 23/03/2016 Put 13.000 2.905 2.905 0.000   0 3.275
QBELH9 23/03/2016 Call 13.500 0.480 0.480 0.000   0 0.345
QBELI9 23/03/2016 Put 13.500 3.300 3.300 0.000   0 3.690
QBELR9 23/03/2016 Call 14.000 0.395 0.395 0.000   0 0.280
QBELS9 23/03/2016 Put 14.000 3.710 3.710 0.000   0 4.115
QBELN9 23/03/2016 Call 14.500 0.325 0.325 0.000   0 0.230
QBELO9 23/03/2016 Put 14.500 4.125 4.125 0.000   0 4.545
QBELT9 23/03/2016 Call 15.000 0.265 0.265 0.000   0 0.185
QBELU9 23/03/2016 Put 15.000 4.560 4.560 0.000   0 4.990
QBEW18 23/06/2016 Call 8.000 3.235 3.235 0.000   0 2.815
QBEW28 23/06/2016 Put 8.000 0.405 0.405 0.000   30 0.505
QBEV28 23/06/2016 Call 8.500 2.890 2.890 0.000   0 2.495
QBEV38 23/06/2016 Put 8.500 0.565 0.565 0.000   0 0.695
QBESP8 23/06/2016 Call 9.000 2.575 2.575 0.000   0 2.210
QBESQ8 23/06/2016 Put 9.000 0.760 0.760 0.000   0 0.915
QBESN8 23/06/2016 Call 9.500 2.300 2.300 0.000   0 1.950
QBESO8 23/06/2016 Put 9.500 0.980 0.980 0.000   0 1.165
QBEMD8 23/06/2016 Call 10.000 2.040 2.040 0.000   0 1.730
QBEME8 23/06/2016 Put 10.000 1.225 1.225 0.000   100 1.450
QBEM98 23/06/2016 Call 10.500 1.820 1.820 0.000   0 1.525
QBEMA8 23/06/2016 Put 10.500 1.510 1.510 0.000   0 1.755
QBEMB8 23/06/2016 Call 11.000 1.615 1.615 0.000   0 1.350
QBEMC8 23/06/2016 Put 11.000 1.810 1.810 0.000   0 2.080
QBEM78 23/06/2016 Call 11.500 1.445 1.445 0.000   0 1.190
QBEM88 23/06/2016 Put 11.500 2.135 2.135 0.000   0 2.430
QBEWO7 23/06/2016 Call 12.000 1.275 1.275 0.000   0 1.055
QBEWP7 23/06/2016 Put 12.000 2.480 2.480 0.000   0 2.795
QBEUX7 23/06/2016 Call 12.500 1.140 1.140 0.000   0 0.925
QBEUY7 23/06/2016 Put 12.500 2.840 2.840 0.000   10 3.175
QBELE7 23/06/2016 Call 13.000 1.005 1.005 0.000   0 0.820
QBEMD7 23/06/2016 Put 13.000 3.220 3.220 0.000   0 3.565
QBEMI7 23/06/2016 Call 13.500 0.900 0.900 0.000   0 0.720
QBEMJ7 23/06/2016 Put 13.500 3.610 3.610 0.000   0 3.970
QBEME7 23/06/2016 Call 14.000 0.795 0.795 0.000   0 0.640
QBEMF7 23/06/2016 Put 14.000 4.005 4.005 0.000   0 4.385
QBEMK7 23/06/2016 Call 14.500 0.705 0.705 0.000   0 0.560
QBEML7 23/06/2016 Put 14.500 4.420 4.420 0.000   0 4.805
QBEMG7 23/06/2016 Call 15.000 0.630 0.630 0.000   0 0.495
QBEMH7 23/06/2016 Put 15.000 4.835 4.835 0.000   30 5.235
QBEYU9 22/12/2016 Call 8.500 2.895 2.895 0.000      
QBEYV9 22/12/2016 Put 8.500 0.705 0.705 0.000      
QBEWP8 22/12/2016 Call 9.000 2.595 2.595 0.000   0 2.225
QBEWQ8 22/12/2016 Put 9.000 0.915 0.915 0.000   0 1.060
QBEWJ8 22/12/2016 Call 9.500 2.325 2.325 0.000   0 1.985
QBEWK8 22/12/2016 Put 9.500 1.155 1.155 0.000   0 1.340
QBEWN8 22/12/2016 Call 10.000 2.085 2.085 0.000   20 1.765
QBEWO8 22/12/2016 Put 10.000 1.425 1.425 0.000   0 1.635
QBEWL8 22/12/2016 Call 10.500 1.865 1.865 0.000   0 1.575
QBEWM8 22/12/2016 Put 10.500 1.710 1.710 0.000   50 1.960
QBEWX8 22/12/2016 Call 11.000 1.675 1.675 0.000   0 1.400
QBEWY8 22/12/2016 Put 11.000 2.030 2.030 0.000   0 2.300
QBEWT8 22/12/2016 Call 11.500 1.505 1.505 0.000   0 1.250
QBEWU8 22/12/2016 Put 11.500 2.360 2.360 0.000   0 2.660
QBEWZ8 22/12/2016 Call 12.000 1.350 1.350 0.000   0 1.115
QBEX18 22/12/2016 Put 12.000 2.715 2.715 0.000   0 3.025
QBEWR8 22/12/2016 Call 12.500 1.210 1.210 0.000   0 0.995
QBEWS8 22/12/2016 Put 12.500 3.080 3.080 0.000   0 3.415
QBEWV8 22/12/2016 Call 13.000 1.080 1.080 0.000   9 0.890
QBEWW8 22/12/2016 Put 13.000 3.460 3.460 0.000   0 3.810
QBEX58 22/12/2016 Call 13.500 0.975 0.975 0.000   0 0.790
QBEX68 22/12/2016 Put 13.500 3.855 3.855 0.000   0 4.210
QBEX98 22/12/2016 Call 14.000 0.875 0.875 0.000   0 0.710
QBEXA8 22/12/2016 Put 14.000 4.250 4.250 0.000   0 4.625
QBEFY9 22/12/2016 Call 14.500 0.785 0.785 0.000   0 0.630
QBEFZ9 22/12/2016 Put 14.500 4.660 4.660 0.000   0 5.035
QBEGR9 22/12/2016 Call 15.000 0.710 0.710 0.000   0 0.560
QBEGS9 22/12/2016 Put 15.000 5.080 5.080 0.000   0 5.455
QBEYW9 29/06/2017 Call 8.500 2.785 2.785 0.000      
QBEYX9 29/06/2017 Put 8.500 0.740 0.740 0.000      
QBEVD9 29/06/2017 Call 9.000 2.475 2.475 0.000   0 2.105
QBEVE9 29/06/2017 Put 9.000 0.945 0.945 0.000   27 1.105
QBEV79 29/06/2017 Call 9.500 2.200 2.200 0.000   0 1.860
QBEV89 29/06/2017 Put 9.500 1.170 1.170 0.000   0 1.365
QBEVB9 29/06/2017 Call 10.000 1.960 1.960 0.000   0 1.645
QBEVC9 29/06/2017 Put 10.000 1.425 1.425 0.000   0 1.650
QBEV39 29/06/2017 Call 10.500 1.745 1.745 0.000   0 1.455
QBEV49 29/06/2017 Put 10.500 1.700 1.700 0.000   0 1.945
QBEVH9 29/06/2017 Call 11.000 1.560 1.560 0.000   0 1.285
QBEVI9 29/06/2017 Put 11.000 1.995 1.995 0.000   0 2.270
QBEV59 29/06/2017 Call 11.500 1.385 1.385 0.000   0 1.145
QBEV69 29/06/2017 Put 11.500 2.315 2.315 0.000   0 2.600
QBEVF9 29/06/2017 Call 12.000 1.240 1.240 0.000   0 1.010
QBEVG9 29/06/2017 Put 12.000 2.645 2.645 0.000   0 2.960
QBEVJ9 29/06/2017 Call 12.500 1.100 1.100 0.000   0 0.900
QBEVK9 29/06/2017 Put 12.500 2.995 2.995 0.000   0 3.320
QBEV99 29/06/2017 Call 13.000 0.990 0.990 0.000   0 0.795
QBEVA9 29/06/2017 Put 13.000 3.355 3.355 0.000   0 3.705
QBEW19 29/06/2017 Call 13.500 0.880 0.880 0.000   0 0.710
QBEW29 29/06/2017 Put 13.500 3.735 3.735 0.000   0 4.090
QBEWB9 29/06/2017 Call 14.000 0.785 0.785 0.000   0 0.630
QBEWC9 29/06/2017 Put 14.000 4.120 4.120 0.000   0 4.490

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.