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 13.850 Up 0.170 13.800 13.860 13.800 13.890 13.750 4,014,472 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEZB7 28/05/2015 Call 0.010 13.870 13.870 0.000   440 13.870
QBER37 28/05/2015 Call 8.500 5.370 5.370 0.000   0 5.370
QBER47 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQE7 28/05/2015 Call 8.750 5.120 5.120 0.000   0 5.120
QBEQF7 28/05/2015 Put 8.750 0.000 0.000 0.000   182 0.000
QBENO7 28/05/2015 Call 9.000 4.870 4.870 0.000   0 4.870
QBENP7 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
QBEMS7 28/05/2015 Call 9.250 4.620 4.620 0.000   0 4.620
QBEMT7 28/05/2015 Put 9.250 0.001 0.001 0.000   30 0.001
QBEMY7 28/05/2015 Call 9.500 4.375 4.375 0.000   0 4.375
QBEMZ7 28/05/2015 Put 9.500 0.001 0.001 0.000   30 0.001
QBET37 28/05/2015 Call 9.510 4.365 4.365 0.000   4 4.365
QBET47 28/05/2015 Put 9.510 0.001 0.001 0.000   30 0.001
QBEM17 28/05/2015 Call 9.750 4.125 4.125 0.000   0 4.125
QBEM27 28/05/2015 Put 9.750 0.002 0.002 0.000   0 0.002
QBEMM7 28/05/2015 Call 10.000 3.875 3.875 0.000   0 3.875
QBEMN7 28/05/2015 Put 10.000 0.004 0.004 0.000   100 0.004
QBEM77 28/05/2015 Call 10.250 3.625 3.625 0.000   0 3.625
QBEM87 28/05/2015 Put 10.250 0.006 0.006 0.000   100 0.006
QBETP7 28/05/2015 Call 10.260 3.615 3.615 0.000   0 3.615
QBETQ7 28/05/2015 Put 10.260 0.006 0.006 0.000   0 0.006
QBEMW7 28/05/2015 Call 10.500 3.380 3.380 0.000   0 3.380
QBEMX7 28/05/2015 Put 10.500 0.009 0.009 0.000   215 0.009
QBETS7 28/05/2015 Call 10.510 3.370 3.370 0.000   0 3.370
QBETR7 28/05/2015 Put 10.510 0.009 0.009 0.000   454 0.009
QBELY7 28/05/2015 Call 10.750 3.130 3.130 0.000   0 3.130
QBELZ7 28/05/2015 Put 10.750 0.015 0.015 0.000   230 0.015
QBEMO7 28/05/2015 Call 11.000 2.885 2.885 0.000   0 2.885
QBEMP7 28/05/2015 Put 11.000 0.020 0.020 0.000   142 0.020
QBEQ47 28/05/2015 Call 11.010 2.875 2.875 0.000   20 2.875
QBEQ57 28/05/2015 Put 11.010 0.020 0.020 0.000   1,000 0.020
QBEMQ7 28/05/2015 Call 11.250 2.640 2.640 0.000   0 2.640
QBEMR7 28/05/2015 Put 11.250 0.025 0.025 0.000   300 0.025
QBEM37 28/05/2015 Call 11.500 2.400 2.400 0.000   1,107 2.400
QBEM47 28/05/2015 Put 11.500 0.030 0.030 0.000   330 0.030
QBEQ77 28/05/2015 Call 11.510 2.390 2.390 0.000   20 2.390
QBEQ67 28/05/2015 Put 11.510 0.030 0.030 0.000   0 0.030
QBEMB7 28/05/2015 Call 11.750 2.155 2.155 0.000   95 2.155
QBEMC7 28/05/2015 Put 11.750 0.035 0.035 0.000   357 0.035
QBEMU7 28/05/2015 Call 12.000 1.920 1.920 0.000   667 1.920
QBEMV7 28/05/2015 Put 12.000 0.045 0.045 0.000   708 0.045
QBEQ87 28/05/2015 Call 12.010 1.910 1.910 0.000   90 1.910
QBEQ97 28/05/2015 Put 12.010 0.050 0.050 0.000   0 0.050
QBEN17 28/05/2015 Call 12.250 1.685 1.685 0.000   915 1.685
QBEN27 28/05/2015 Put 12.250 0.065 0.065 0.000   60 0.065
QBEM57 28/05/2015 Call 12.500 1.455 1.455 0.000   1,277 1.455
QBEM67 28/05/2015 Put 12.500 0.085 0.085 0.000   416 0.085
QBEC68 28/05/2015 Call 12.510 1.450 1.450 0.000   400 1.450
QBEC58 28/05/2015 Put 12.510 0.085 0.085 0.000   100 0.085
QBEM97 28/05/2015 Call 12.750 1.235 1.235 0.000   2,154 1.235
QBEMA7 28/05/2015 Put 12.750 0.115 0.115 0.110 50 2,075 0.115
QBEPL7 28/05/2015 Call 13.000 1.030 1.030 0.000   1,478 1.030
QBEPM7 28/05/2015 Put 13.000 0.155 0.155 0.175 70 1,137 0.155
QBEC78 28/05/2015 Call 13.010 1.020 1.020 0.000   0 1.020
QBEC88 28/05/2015 Put 13.010 0.155 0.155 0.000   420 0.155
QBEVA7 28/05/2015 Call 13.250 0.835 0.835 0.000   2,469 0.835
QBEVB7 28/05/2015 Put 13.250 0.210 0.210 0.210 590 930 0.210
QBECF8 28/05/2015 Call 13.260 0.825 0.825 0.000   243 0.825
QBEC98 28/05/2015 Put 13.260 0.215 0.215 0.000   319 0.215
QBEVI7 28/05/2015 Call 13.500 0.660 0.660 0.630 305 10,187 0.660
QBEVJ7 28/05/2015 Put 13.500 0.285 0.285 0.000   1,895 0.285
QBEVK7 28/05/2015 Call 13.750 0.505 0.505 0.000   5,685 0.505
QBEVL7 28/05/2015 Put 13.750 0.380 0.380 0.000 200 681 0.380
QBEWL7 28/05/2015 Call 14.000 0.375 0.375 0.365 27 3,592 0.375
QBEWQ7 28/05/2015 Put 14.000 0.500 0.500 0.000   474 0.500
QBEDM8 28/05/2015 Call 14.010 0.370 0.370 0.000   65 0.370
QBEDL8 28/05/2015 Put 14.010 0.500 0.500 0.000   1,020 0.500
QBEWR7 28/05/2015 Call 14.250 0.270 0.270 0.250 215 3,715 0.270
QBEWS7 28/05/2015 Put 14.250 0.640 0.640 0.000   0 0.640
QBEDQ8 28/05/2015 Call 14.260 0.265 0.265 0.255 383 383 0.265
QBEDP8 28/05/2015 Put 14.260 0.645 0.645 0.000   0 0.645
QBEXL7 28/05/2015 Call 14.500 0.185 0.185 0.175 1,076 5,995 0.185
QBEXM7 28/05/2015 Put 14.500 0.810 0.810 0.000   98 0.810
QBEDN8 28/05/2015 Call 14.510 0.185 0.185 0.000   0 0.185
QBEDO8 28/05/2015 Put 14.510 0.815 0.815 0.000   1,244 0.815
QBEXN7 28/05/2015 Call 14.750 0.130 0.130 0.125 10 205 0.130
QBEXO7 28/05/2015 Put 14.750 1.005 1.005 0.000   0 1.005
QBECX8 28/05/2015 Call 14.760 0.125 0.125 0.000   100 0.125
QBECW8 28/05/2015 Put 14.760 1.010 1.010 0.000   111 1.010
QBEYB7 28/05/2015 Call 15.000 0.085 0.085 0.080 150 229 0.085
QBEYC7 28/05/2015 Put 15.000 1.215 1.215 0.000   20 1.215
QBEZM7 28/05/2015 Call 15.500 0.035 0.035 0.000   860 0.035
QBEZN7 28/05/2015 Put 15.500 1.670 1.670 0.000   20 1.670
QBECY8 28/05/2015 Call 15.510 0.030 0.030 0.000   0 0.030
QBECZ8 28/05/2015 Put 15.510 1.670 1.670 0.000   20 1.670
QBEBJ8 28/05/2015 Call 16.000 0.010 0.010 0.000   0 0.010
QBEBK8 28/05/2015 Put 16.000 2.155 2.155 0.000   0 2.155
QBED28 28/05/2015 Call 16.010 0.010 0.010 0.000   0 0.010
QBED18 28/05/2015 Put 16.010 2.145 2.145 0.000   460 2.145
QBEEY8 28/05/2015 Call 17.010 0.001 0.001 0.000   0 0.001
QBEEZ8 28/05/2015 Put 17.010 3.125 3.125 0.000   20 3.125
QBEVL9 25/06/2015 Call 0.010 13.895 13.895 0.000   108 13.895
QBEL99 25/06/2015 Call 8.000 5.880 5.880 0.000   0 5.880
QBELA9 25/06/2015 Put 8.000 0.004 0.004 0.000   300 0.004
QBEJT9 25/06/2015 Call 8.500 5.385 5.385 0.000   0 5.385
QBEJU9 25/06/2015 Put 8.500 0.009 0.009 0.000   100 0.009
QBEYS9 25/06/2015 Call 8.750 5.135 5.135 0.000   0 5.135
QBEYT9 25/06/2015 Put 8.750 0.015 0.015 0.000   120 0.015
QBED89 25/06/2015 Call 9.000 4.890 4.890 0.000   0 4.890
QBED99 25/06/2015 Put 9.000 0.015 0.015 0.000   525 0.015
QBEUW9 25/06/2015 Call 9.250 4.645 4.645 0.000   0 4.645
QBEUX9 25/06/2015 Put 9.250 0.020 0.020 0.000   155 0.020
QBEDK9 25/06/2015 Call 9.500 4.395 4.395 0.000   0 4.395
QBEDL9 25/06/2015 Put 9.500 0.025 0.025 0.000   625 0.025
QBEUM9 25/06/2015 Call 9.750 4.150 4.150 0.000   23 4.150
QBEUN9 25/06/2015 Put 9.750 0.025 0.025 0.000   180 0.025
QBEZN8 25/06/2015 Call 10.000 3.905 3.905 0.000   0 3.905
QBEZO8 25/06/2015 Put 10.000 0.030 0.030 0.000   1,308 0.030
QBEUU9 25/06/2015 Call 10.250 3.660 3.660 0.000   0 3.660
QBEUV9 25/06/2015 Put 10.250 0.030 0.030 0.000   1,200 0.030
QBETU7 25/06/2015 Call 10.260 3.650 3.650 0.000   100 3.650
QBETT7 25/06/2015 Put 10.260 0.030 0.030 0.000   0 0.030
QBERY8 25/06/2015 Call 10.500 3.420 3.420 0.000   0 3.420
QBERZ8 25/06/2015 Put 10.500 0.035 0.035 0.000   1,136 0.035
QBETV7 25/06/2015 Call 10.510 3.410 3.410 0.000   0 3.410
QBETW7 25/06/2015 Put 10.510 0.035 0.035 0.000   0 0.035
QBEUQ9 25/06/2015 Call 10.750 3.175 3.175 0.000   0 3.175
QBEUR9 25/06/2015 Put 10.750 0.040 0.040 0.000   1,933 0.040
QBEJA8 25/06/2015 Call 11.000 2.935 2.935 0.000   600 2.935
QBEJB8 25/06/2015 Put 11.000 0.045 0.045 0.000   959 0.045
QBEN57 25/06/2015 Call 11.010 2.925 2.925 0.000   15 2.925
QBEN47 25/06/2015 Put 11.010 0.045 0.045 0.000   230 0.045
QBEV19 25/06/2015 Call 11.250 2.695 2.695 0.000   27 2.695
QBEV29 25/06/2015 Put 11.250 0.050 0.050 0.000   128 0.050
QBELW7 25/06/2015 Call 11.260 2.690 2.690 0.000   169 2.690
QBELX7 25/06/2015 Put 11.260 0.050 0.050 0.000   0 0.050
QBEJE8 25/06/2015 Call 11.500 2.460 2.460 0.000   6,596 2.460
QBEJF8 25/06/2015 Put 11.500 0.065 0.065 0.000   4,092 0.065
QBEN67 25/06/2015 Call 11.510 2.450 2.450 0.000   40 2.450
QBEN77 25/06/2015 Put 11.510 0.065 0.065 0.000   20 0.065
QBEUS9 25/06/2015 Call 11.750 2.230 2.230 0.000   612 2.230
QBEUT9 25/06/2015 Put 11.750 0.080 0.080 0.000   180 0.080
QBEJC8 25/06/2015 Call 12.000 2.000 2.000 1.950 10 2,179 2.000
QBEJD8 25/06/2015 Put 12.000 0.100 0.100 0.000   1,251 0.100
QBEN97 25/06/2015 Call 12.010 1.990 1.990 0.000   205 1.990
QBEN87 25/06/2015 Put 12.010 0.100 0.100 0.000   140 0.100
QBEUY9 25/06/2015 Call 12.250 1.775 1.775 0.000   630 1.775
QBEUZ9 25/06/2015 Put 12.250 0.125 0.125 0.000   2,697 0.125
QBED48 25/06/2015 Call 12.260 1.770 1.770 0.000   10 1.770
QBED38 25/06/2015 Put 12.260 0.125 0.125 0.000   0 0.125
QBEJI8 25/06/2015 Call 12.500 1.565 1.565 0.000   740 1.565
QBEJJ8 25/06/2015 Put 12.500 0.160 0.160 0.000   160 0.160
QBEPP7 25/06/2015 Call 12.510 1.555 1.555 0.000   524 1.555
QBEPQ7 25/06/2015 Put 12.510 0.160 0.160 0.000   636 0.160
QBEUO9 25/06/2015 Call 12.750 1.360 1.360 0.000   166 1.360
QBEUP9 25/06/2015 Put 12.750 0.205 0.205 0.000   469 0.205
QBEJK8 25/06/2015 Call 13.000 1.165 1.165 0.000   302 1.165
QBEJL8 25/06/2015 Put 13.000 0.260 0.260 0.000   1,426 0.260
QBEPO7 25/06/2015 Call 13.010 1.155 1.155 0.000   1,120 1.155
QBEPN7 25/06/2015 Put 13.010 0.260 0.260 0.000   275 0.260
QBEVY9 25/06/2015 Call 13.250 0.980 0.980 0.000   215 0.980
QBEVZ9 25/06/2015 Put 13.250 0.325 0.325 0.000   89 0.325
QBED58 25/06/2015 Call 13.260 0.975 0.975 0.000   0 0.975
QBED68 25/06/2015 Put 13.260 0.330 0.330 0.000   0 0.330
QBEJG8 25/06/2015 Call 13.500 0.820 0.820 0.000   2,291 0.820
QBEJH8 25/06/2015 Put 13.500 0.415 0.415 0.000   275 0.415
QBEZF7 25/06/2015 Call 13.510 0.810 0.810 0.000   68 0.810
QBEZE7 25/06/2015 Put 13.510 0.415 0.415 0.440 40 210 0.415
QBEXK9 25/06/2015 Call 13.750 0.670 0.670 0.650 25 4,107 0.670
QBEXL9 25/06/2015 Put 13.750 0.515 0.515 0.000   2,104 0.515
QBEJM8 25/06/2015 Call 14.000 0.540 0.540 0.535 93 7,464 0.540
QBEJN8 25/06/2015 Put 14.000 0.635 0.635 0.000   237 0.635
QBEE57 25/06/2015 Call 14.010 0.535 0.535 0.535 23 138 0.535
QBEE67 25/06/2015 Put 14.010 0.635 0.635 0.000   770 0.635
QBEWT7 25/06/2015 Call 14.250 0.430 0.430 0.000   491 0.430
QBEWU7 25/06/2015 Put 14.250 0.775 0.775 0.000   50 0.775
QBEDS8 25/06/2015 Call 14.260 0.425 0.425 0.000   0 0.425
QBEDR8 25/06/2015 Put 14.260 0.775 0.775 0.000   0 0.775
QBEJO8 25/06/2015 Call 14.500 0.340 0.340 0.320 1,500 2,464 0.340
QBEJP8 25/06/2015 Put 14.500 0.935 0.935 0.000   22 0.935
QBEE87 25/06/2015 Call 14.510 0.335 0.335 0.320 12 87 0.335
QBEE77 25/06/2015 Put 14.510 0.935 0.935 0.000   570 0.935
QBEXP7 25/06/2015 Call 14.750 0.260 0.260 0.000   715 0.260
QBEXQ7 25/06/2015 Put 14.750 1.115 1.115 0.000   0 1.115
QBEJ88 25/06/2015 Call 15.000 0.205 0.205 0.200 140 717 0.205
QBEJ98 25/06/2015 Put 15.000 1.310 1.310 0.000   1,273 1.310
QBEZH9 25/06/2015 Call 15.010 0.200 0.200 0.000   23 0.200
QBEZG9 25/06/2015 Put 15.010 1.305 1.305 0.000   1,152 1.305
QBEZO7 25/06/2015 Call 15.500 0.120 0.120 0.105 280 600 0.120
QBEZP7 25/06/2015 Put 15.500 1.735 1.735 0.000   0 1.735
QBEP57 25/06/2015 Call 15.510 0.120 0.120 0.000   500 0.120
QBEP67 25/06/2015 Put 15.510 1.725 1.725 0.000   255 1.725
QBEK68 25/06/2015 Call 16.000 0.070 0.070 0.000   329 0.070
QBEK78 25/06/2015 Put 16.000 2.195 2.195 0.000   60 2.195
QBEBW7 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.065
QBEBX7 25/06/2015 Put 16.010 2.185 2.185 0.000   147 2.185
QBEP47 25/06/2015 Call 16.510 0.035 0.035 0.000   0 0.035
QBEP37 25/06/2015 Put 16.510 2.660 2.660 0.000   0 2.660
QBEBZ7 25/06/2015 Call 17.010 0.020 0.020 0.000   0 0.020
QBEBY7 25/06/2015 Put 17.010 3.145 3.145 0.000   237 3.145
QBEN48 25/06/2015 Call 18.000 0.005 0.005 0.000   310 0.005
QBEN58 25/06/2015 Put 18.000 4.155 4.155 0.000   0 4.155
QBENW7 25/06/2015 Call 18.010 0.005 0.005 0.000   0 0.005
QBENX7 25/06/2015 Put 18.010 4.125 4.125 0.000   196 4.125
QBEP97 25/06/2015 Call 18.510 0.002 0.002 0.000   0 0.002
QBEPK7 25/06/2015 Put 18.510 4.610 4.610 0.000   97 4.610
QBECL8 25/06/2015 Call 19.010 0.001 0.001 0.000   0 0.001
QBECK8 25/06/2015 Put 19.010 5.100 5.100 0.000   300 5.100
QBECM8 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
QBECN8 25/06/2015 Put 20.010 6.090 6.090 0.000   0 6.090
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 8.075 8.075 0.000   1,055 8.075
QBEG18 30/07/2015 Call 0.010 13.925 13.925 0.000   0 13.925
QBEU67 30/07/2015 Call 8.750 5.155 5.155 0.000   0 5.155
QBEU77 30/07/2015 Put 8.750 0.025 0.025 0.000   380 0.025
QBEUU7 30/07/2015 Call 9.000 4.915 4.915 0.000   0 4.915
QBEUV7 30/07/2015 Put 9.000 0.030 0.030 0.000   0 0.030
QBEUQ7 30/07/2015 Call 9.250 4.675 4.675 0.000   0 4.675
QBEUR7 30/07/2015 Put 9.250 0.030 0.030 0.000   0 0.030
QBEUI7 30/07/2015 Call 9.500 4.430 4.430 0.000   0 4.430
QBEUJ7 30/07/2015 Put 9.500 0.035 0.035 0.000   0 0.035
QBEU87 30/07/2015 Call 9.750 4.185 4.185 0.000   0 4.185
QBEU97 30/07/2015 Put 9.750 0.040 0.040 0.000   0 0.040
QBEUS7 30/07/2015 Call 10.000 3.935 3.935 0.000   0 3.935
QBEUT7 30/07/2015 Put 10.000 0.045 0.045 0.000   0 0.045
QBEUO7 30/07/2015 Call 10.250 3.695 3.695 0.000   0 3.695
QBEUP7 30/07/2015 Put 10.250 0.050 0.050 0.000   100 0.050
QBEUE7 30/07/2015 Call 10.500 3.455 3.455 0.000   0 3.455
QBEUF7 30/07/2015 Put 10.500 0.060 0.060 0.000   0 0.060
QBEUC7 30/07/2015 Call 10.750 3.220 3.220 0.000   0 3.220
QBEUD7 30/07/2015 Put 10.750 0.070 0.070 0.000   0 0.070
QBEUW7 30/07/2015 Call 11.000 2.990 2.990 0.000   102 2.990
QBEUZ7 30/07/2015 Put 11.000 0.085 0.085 0.000   25 0.085
QBEUM7 30/07/2015 Call 11.250 2.765 2.765 0.000   110 2.765
QBEUN7 30/07/2015 Put 11.250 0.105 0.105 0.000   0 0.105
QBEUG7 30/07/2015 Call 11.500 2.540 2.540 0.000   0 2.540
QBEUH7 30/07/2015 Put 11.500 0.125 0.125 0.000   93 0.125
QBEUA7 30/07/2015 Call 11.750 2.320 2.320 0.000   264 2.320
QBEUB7 30/07/2015 Put 11.750 0.150 0.150 0.000   150 0.150
QBEV17 30/07/2015 Call 12.000 2.105 2.105 0.000   176 2.105
QBEV27 30/07/2015 Put 12.000 0.185 0.185 0.000   505 0.185
QBEUK7 30/07/2015 Call 12.250 1.895 1.895 0.000   9 1.895
QBEUL7 30/07/2015 Put 12.250 0.220 0.220 0.000   50 0.220
QBEV47 30/07/2015 Call 12.500 1.695 1.695 0.000   360 1.695
QBEV57 30/07/2015 Put 12.500 0.270 0.270 0.000   422 0.270
QBEV67 30/07/2015 Call 12.750 1.505 1.505 0.000   0 1.505
QBEV77 30/07/2015 Put 12.750 0.325 0.325 0.000   27,743 0.325
QBEV87 30/07/2015 Call 13.000 1.320 1.320 0.000   1,547 1.320
QBEV97 30/07/2015 Put 13.000 0.390 0.390 0.000   130 0.390
QBEVC7 30/07/2015 Call 13.250 1.150 1.150 0.000   65 1.150
QBEVD7 30/07/2015 Put 13.250 0.470 0.470 0.000   0 0.470
QBEVO7 30/07/2015 Call 13.500 0.990 0.990 0.000   1,038 0.990
QBEVP7 30/07/2015 Put 13.500 0.560 0.560 0.000   30 0.560
QBEVM7 30/07/2015 Call 13.750 0.850 0.850 0.000   55 0.850
QBEVN7 30/07/2015 Put 13.750 0.665 0.665 0.000   500 0.665
QBEWV7 30/07/2015 Call 14.000 0.720 0.720 0.000   1,400 0.720
QBEWW7 30/07/2015 Put 14.000 0.790 0.790 0.000   257 0.790
QBEWX7 30/07/2015 Call 14.250 0.600 0.600 0.000   40 0.600
QBEWY7 30/07/2015 Put 14.250 0.920 0.920 0.000   0 0.920
QBEXR7 30/07/2015 Call 14.500 0.500 0.500 0.460 69 1,549 0.500
QBEXS7 30/07/2015 Put 14.500 1.075 1.075 0.000   0 1.075
QBEXT7 30/07/2015 Call 14.750 0.415 0.415 0.000   2,530 0.415
QBEXU7 30/07/2015 Put 14.750 1.240 1.240 0.000   0 1.240
QBEYD7 30/07/2015 Call 15.000 0.335 0.335 0.000   1,330 0.335
QBEYE7 30/07/2015 Put 15.000 1.415 1.415 0.000   0 1.415
QBEZQ7 30/07/2015 Call 15.500 0.225 0.225 0.000   100 0.225
QBEZR7 30/07/2015 Put 15.500 1.800 1.800 0.000   0 1.800
QBEBL8 30/07/2015 Call 16.000 0.140 0.140 0.000   0 0.140
QBEBM8 30/07/2015 Put 16.000 2.225 2.225 0.000   0 2.225
QBEEG8 27/08/2015 Call 11.000 3.070 3.070 0.000   70 3.070
QBEEH8 27/08/2015 Put 11.000 0.160 0.160 0.000   0 0.160
QBEZC7 27/08/2015 Call 11.250 2.845 2.845 0.000   0 2.845
QBEZD7 27/08/2015 Put 11.250 0.180 0.180 0.000   100 0.180
QBEZ97 27/08/2015 Call 11.500 2.620 2.620 0.000   0 2.620
QBEZA7 27/08/2015 Put 11.500 0.215 0.215 0.000   0 0.215
QBEYP7 27/08/2015 Call 11.750 2.395 2.395 0.000   0 2.395
QBEYQ7 27/08/2015 Put 11.750 0.250 0.250 0.000   0 0.250
QBEYL7 27/08/2015 Call 12.000 2.185 2.185 0.000   204 2.185
QBEYM7 27/08/2015 Put 12.000 0.295 0.295 0.000   509 0.295
QBEZ17 27/08/2015 Call 12.250 1.970 1.970 0.000   30 1.970
QBEZ27 27/08/2015 Put 12.250 0.350 0.350 0.000   0 0.350
QBEZ77 27/08/2015 Call 12.500 1.775 1.775 0.000   0 1.775
QBEZ87 27/08/2015 Put 12.500 0.415 0.415 0.000   50 0.415
QBEYN7 27/08/2015 Call 12.750 1.590 1.590 0.000   0 1.590
QBEYO7 27/08/2015 Put 12.750 0.485 0.485 0.000   116 0.485
QBEYJ7 27/08/2015 Call 13.000 1.420 1.420 0.000   100 1.420
QBEYK7 27/08/2015 Put 13.000 0.570 0.570 0.000   0 0.570
QBEYX7 27/08/2015 Call 13.250 1.255 1.255 0.000   0 1.255
QBEYZ7 27/08/2015 Put 13.250 0.660 0.660 0.670 20 40 0.660
QBEZ37 27/08/2015 Call 13.500 1.110 1.110 0.000   2,750 1.110
QBEZ47 27/08/2015 Put 13.500 0.770 0.770 0.000   2,903 0.770
QBEYT7 27/08/2015 Call 13.750 0.975 0.975 0.000   0 0.975
QBEYU7 27/08/2015 Put 13.750 0.885 0.885 0.000   0 0.885
QBEYH7 27/08/2015 Call 14.000 0.845 0.845 0.000   212 0.845
QBEYI7 27/08/2015 Put 14.000 1.015 1.015 0.000   0 1.015
QBEYV7 27/08/2015 Call 14.250 0.735 0.735 0.000   0 0.735
QBEYW7 27/08/2015 Put 14.250 1.155 1.155 0.000   0 1.155
QBEZ57 27/08/2015 Call 14.500 0.625 0.625 0.000   2,039 0.625
QBEZ67 27/08/2015 Put 14.500 1.300 1.300 0.000   0 1.300
QBEYR7 27/08/2015 Call 14.750 0.540 0.540 0.000   0 0.540
QBEYS7 27/08/2015 Put 14.750 1.470 1.470 0.000   300 1.470
QBEYF7 27/08/2015 Call 15.000 0.455 0.455 0.000   0 0.455
QBEYG7 27/08/2015 Put 15.000 1.645 1.645 0.000   320 1.645
QBEZS7 27/08/2015 Call 15.500 0.320 0.320 0.320 303 403 0.320
QBEZT7 27/08/2015 Put 15.500 2.045 2.045 0.000   300 2.045
QBEBO8 27/08/2015 Call 16.000 0.225 0.225 0.000   200 0.225
QBEBP8 27/08/2015 Put 16.000 2.475 2.475 0.000   400 2.475
QBECG8 27/08/2015 Call 16.010 0.195 0.195 0.000   0 0.195
QBECH8 27/08/2015 Put 16.010 2.485 2.485 0.000   0 2.485
QBECJ8 27/08/2015 Call 16.510 0.135 0.135 0.000   0 0.135
QBECI8 27/08/2015 Put 16.510 2.910 2.910 0.000   14 2.910
QBEIL7 24/09/2015 Call 0.010 13.760 13.760 0.000 60 1,250 13.760
QBEVW8 24/09/2015 Call 8.000 5.910 5.910 0.000   0 5.910
QBEVX8 24/09/2015 Put 8.000 0.040 0.040 0.000   300 0.040
QBEUZ8 24/09/2015 Call 8.500 5.425 5.425 0.000   0 5.425
QBEV18 24/09/2015 Put 8.500 0.055 0.055 0.000   100 0.055
QBEQG7 24/09/2015 Call 8.750 5.185 5.185 0.000   0 5.185
QBEQJ7 24/09/2015 Put 8.750 0.060 0.060 0.000   100 0.060
QBESJ8 24/09/2015 Call 9.000 4.940 4.940 0.000   0 4.940
QBESK8 24/09/2015 Put 9.000 0.065 0.065 0.000   1,020 0.065
QBEIU7 24/09/2015 Call 9.250 4.700 4.700 0.000   0 4.700
QBEIV7 24/09/2015 Put 9.250 0.075 0.075 0.000   0 0.075
QBESL8 24/09/2015 Call 9.500 4.465 4.465 0.000   0 4.465
QBESM8 24/09/2015 Put 9.500 0.085 0.085 0.000   45 0.085
QBEIM7 24/09/2015 Call 9.750 4.225 4.225 0.000   0 4.225
QBEIN7 24/09/2015 Put 9.750 0.095 0.095 0.000   30 0.095
QBELT8 24/09/2015 Call 10.000 3.990 3.990 0.000   0 3.990
QBELU8 24/09/2015 Put 10.000 0.110 0.110 0.000   35 0.110
QBEIJ7 24/09/2015 Call 10.250 3.760 3.760 0.000   0 3.760
QBEIK7 24/09/2015 Put 10.250 0.125 0.125 0.000   10 0.125
QBEM58 24/09/2015 Call 10.500 3.530 3.530 0.000   43 3.530
QBEM68 24/09/2015 Put 10.500 0.145 0.145 0.000   1,665 0.145
QBEIH7 24/09/2015 Call 10.750 3.305 3.305 0.000   100 3.305
QBEII7 24/09/2015 Put 10.750 0.170 0.170 0.000   9 0.170
QBELR8 24/09/2015 Call 11.000 3.085 3.085 0.000   65 3.085
QBELS8 24/09/2015 Put 11.000 0.195 0.195 0.000   110 0.195
QBEGZ7 24/09/2015 Call 11.250 2.870 2.870 0.000   108 2.870
QBEI17 24/09/2015 Put 11.250 0.230 0.230 0.000   407 0.230
QBEM18 24/09/2015 Call 11.500 2.655 2.655 0.000   224 2.655
QBEM28 24/09/2015 Put 11.500 0.270 0.270 0.000   2,248 0.270
QBEIF7 24/09/2015 Call 11.750 2.445 2.445 0.000   202 2.445
QBEIG7 24/09/2015 Put 11.750 0.315 0.315 0.000   100 0.315
QBEEK8 24/09/2015 Call 11.760 2.330 2.330 0.000   0 2.330
QBEEL8 24/09/2015 Put 11.760 0.315 0.315 0.000   0 0.315
QBEWM7 24/09/2015 Call 12.000 2.245 2.245 0.000   448 2.245
QBEWN7 24/09/2015 Put 12.000 0.365 0.365 0.000   3,325 0.365
QBEEN8 24/09/2015 Call 12.010 2.130 2.130 0.000   0 2.130
QBEEM8 24/09/2015 Put 12.010 0.365 0.365 0.000   0 0.365
QBEI27 24/09/2015 Call 12.250 2.045 2.045 0.000   130 2.045
QBEI37 24/09/2015 Put 12.250 0.425 0.425 0.000   80 0.425
QBEEO8 24/09/2015 Call 12.260 1.940 1.940 0.000   0 1.940
QBEEP8 24/09/2015 Put 12.260 0.425 0.425 0.000   0 0.425
QBEW57 24/09/2015 Call 12.500 1.855 1.855 0.000   1,172 1.855
QBEW67 24/09/2015 Put 12.500 0.490 0.490 0.000   1,441 0.490
QBEEW8 24/09/2015 Call 12.510 1.760 1.760 0.000   0 1.760
QBEEX8 24/09/2015 Put 12.510 0.490 0.490 0.000   300 0.490
QBEI67 24/09/2015 Call 12.750 1.675 1.675 0.000   37 1.675
QBEI77 24/09/2015 Put 12.750 0.565 0.565 1.055 20 3,209 0.565
QBEER8 24/09/2015 Call 12.760 1.590 1.590 0.000   0 1.590
QBEEQ8 24/09/2015 Put 12.760 0.565 0.565 0.000   100 0.565
QBEWD7 24/09/2015 Call 13.000 1.505 1.505 0.000   98 1.505
QBEWE7 24/09/2015 Put 13.000 0.650 0.650 0.720 80 2,139 0.650
QBEJ97 24/09/2015 Call 13.010 1.425 1.425 0.000   250 1.425
QBEJA7 24/09/2015 Put 13.010 0.650 0.650 0.000   955 0.650
QBEI47 24/09/2015 Call 13.250 1.345 1.345 0.000   100 1.345
QBEI57 24/09/2015 Put 13.250 0.745 0.745 0.000   141 0.745
QBEW37 24/09/2015 Call 13.500 1.195 1.195 0.000   1,068 1.195
QBEW47 24/09/2015 Put 13.500 0.855 0.855 0.000   1,451 0.855
QBEES8 24/09/2015 Call 13.510 1.130 1.130 0.000   30 1.130
QBEET8 24/09/2015 Put 13.510 0.855 0.855 0.000   85 0.855
QBEI87 24/09/2015 Call 13.750 1.055 1.055 0.000   100 1.055
QBEI97 24/09/2015 Put 13.750 0.975 0.975 1.310 50 1,695 0.975
QBEWB7 24/09/2015 Call 14.000 0.930 0.930 0.000   2,810 0.930
QBEWC7 24/09/2015 Put 14.000 1.105 1.105 0.000   380 1.105
QBEEV8 24/09/2015 Call 14.010 0.880 0.880 0.000   0 0.880
QBEEU8 24/09/2015 Put 14.010 1.105 1.105 0.000   0 1.105
QBEWZ7 24/09/2015 Call 14.250 0.815 0.815 0.000   0 0.815
QBEX17 24/09/2015 Put 14.250 1.250 1.250 0.000   0 1.250
QBEWF7 24/09/2015 Call 14.500 0.710 0.710 0.000   100 0.710
QBEWG7 24/09/2015 Put 14.500 1.395 1.395 0.000   50 1.395
QBEKL7 24/09/2015 Call 14.510 0.670 0.670 0.000   20 0.670
QBEKM7 24/09/2015 Put 14.510 1.390 1.390 0.000   1,060 1.390
QBEXV7 24/09/2015 Call 14.750 0.615 0.615 0.000   0 0.615
QBEXW7 24/09/2015 Put 14.750 1.555 1.555 0.000   0 1.555
QBEVY7 24/09/2015 Call 15.000 0.530 0.530 0.000   3,135 0.530
QBEVZ7 24/09/2015 Put 15.000 1.720 1.720 0.000   68 1.720
QBEF87 24/09/2015 Call 15.010 0.500 0.500 0.000   0 0.500
QBEF77 24/09/2015 Put 15.010 1.715 1.715 0.000   391 1.715
QBEZU7 24/09/2015 Call 15.500 0.385 0.385 0.000   0 0.385
QBEZV7 24/09/2015 Put 15.500 2.095 2.095 0.000   130 2.095
QBEBQ8 24/09/2015 Call 16.000 0.275 0.275 0.000   112 0.275
QBEBR8 24/09/2015 Put 16.000 2.515 2.515 0.000   60 2.515
QBEBF8 24/09/2015 Call 16.010 0.265 0.265 0.000   0 0.265
QBEBG8 24/09/2015 Put 16.010 2.505 2.505 2.680 10 708 2.505
QBENN7 24/09/2015 Call 18.010 0.070 0.070 0.000   0 0.070
QBENM7 24/09/2015 Put 18.010 4.280 4.280 0.000   239 4.280
QBENQ7 24/09/2015 Call 18.510 0.045 0.045 0.000   0 0.045
QBENR7 24/09/2015 Put 18.510 4.750 4.750 0.000   240 4.750
QBENT7 24/09/2015 Call 19.010 0.030 0.030 0.000   0 0.030
QBENS7 24/09/2015 Put 19.010 5.230 5.230 0.000   193 5.230
QBECP8 24/09/2015 Call 20.010 0.015 0.015 0.000   0 0.015
QBECO8 24/09/2015 Put 20.010 6.200 6.200 0.000   230 6.200
QBEFG8 29/10/2015 Call 12.000 2.280 2.280 0.000   0 2.280
QBEFH8 29/10/2015 Put 12.000 0.430 0.430 0.000   0 0.430
QBEFW8 29/10/2015 Call 12.250 2.100 2.100 0.000   0 2.100
QBEFX8 29/10/2015 Put 12.250 0.490 0.490 0.000   0 0.490
QBEF58 29/10/2015 Call 12.500 1.915 1.915 0.000   0 1.915
QBEF68 29/10/2015 Put 12.500 0.560 0.560 0.000   0 0.560
QBEFK8 29/10/2015 Call 12.750 1.750 1.750 0.000   0 1.750
QBEFL8 29/10/2015 Put 12.750 0.640 0.640 0.000   0 0.640
QBEFO8 29/10/2015 Call 13.000 1.585 1.585 0.000   0 1.585
QBEFP8 29/10/2015 Put 13.000 0.730 0.730 0.000   0 0.730
QBEFY8 29/10/2015 Call 13.250 1.430 1.430 0.000   0 1.430
QBEFZ8 29/10/2015 Put 13.250 0.825 0.825 0.000   0 0.825
QBEF78 29/10/2015 Call 13.500 1.285 1.285 0.000   0 1.285
QBEF88 29/10/2015 Put 13.500 0.935 0.935 0.000   0 0.935
QBEFI8 29/10/2015 Call 13.750 1.145 1.145 0.000   0 1.145
QBEFJ8 29/10/2015 Put 13.750 1.050 1.050 0.000   0 1.050
QBEFM8 29/10/2015 Call 14.000 1.020 1.020 0.000   0 1.020
QBEFN8 29/10/2015 Put 14.000 1.175 1.175 0.000   0 1.175
QBEFQ8 29/10/2015 Call 14.250 0.900 0.900 0.000   0 0.900
QBEFR8 29/10/2015 Put 14.250 1.305 1.305 0.000   0 1.305
QBEF38 29/10/2015 Call 14.500 0.795 0.795 0.000   0 0.795
QBEF48 29/10/2015 Put 14.500 1.450 1.450 0.000   0 1.450
QBEF98 29/10/2015 Call 14.750 0.690 0.690 0.000   0 0.690
QBEFF8 29/10/2015 Put 14.750 1.605 1.605 0.000   0 1.605
QBEFS8 29/10/2015 Call 15.000 0.605 0.605 0.000   0 0.605
QBEFT8 29/10/2015 Put 15.000 1.775 1.775 0.000   0 1.775
QBEF18 29/10/2015 Call 15.500 0.455 0.455 0.000   0 0.455
QBEF28 29/10/2015 Put 15.500 2.145 2.145 0.000   0 2.145
QBEFU8 29/10/2015 Call 16.000 0.335 0.335 0.000   0 0.335
QBEFV8 29/10/2015 Put 16.000 2.535 2.535 0.000   0 2.535
QBESH7 17/12/2015 Call 0.010 13.830 13.830 0.000   0 13.830
QBEVY8 17/12/2015 Call 8.000 5.950 5.950 0.000   0 5.950
QBEVZ8 17/12/2015 Put 8.000 0.075 0.075 0.000   100 0.075
QBEN89 17/12/2015 Call 8.500 5.455 5.455 0.000   0 5.455
QBEN99 17/12/2015 Put 8.500 0.095 0.095 0.000   50 0.095
QBERO7 17/12/2015 Call 8.750 5.210 5.210 0.000   0 5.210
QBERP7 17/12/2015 Put 8.750 0.105 0.105 0.000   0 0.105
QBEMV9 17/12/2015 Call 9.000 4.970 4.970 0.000   0 4.970
QBEMW9 17/12/2015 Put 9.000 0.120 0.120 0.000   172 0.120
QBERW7 17/12/2015 Call 9.250 4.735 4.735 0.000   0 4.735
QBERX7 17/12/2015 Put 9.250 0.135 0.135 0.000   0 0.135
QBEMX9 17/12/2015 Call 9.500 4.505 4.505 0.000   50 4.505
QBEMY9 17/12/2015 Put 9.500 0.150 0.150 0.000   15 0.150
QBERK7 17/12/2015 Call 9.750 4.275 4.275 0.000   0 4.275
QBERL7 17/12/2015 Put 9.750 0.175 0.175 0.000   15 0.175
QBEN49 17/12/2015 Call 10.000 4.045 4.045 0.000   50 4.045
QBEN59 17/12/2015 Put 10.000 0.200 0.200 0.000   215 0.200
QBERQ7 17/12/2015 Call 10.250 3.820 3.820 0.000   0 3.820
QBERR7 17/12/2015 Put 10.250 0.225 0.225 0.000   0 0.225
QBEMT9 17/12/2015 Call 10.500 3.595 3.595 0.000   30 3.595
QBEMU9 17/12/2015 Put 10.500 0.255 0.255 0.000   231 0.255
QBERI7 17/12/2015 Call 10.750 3.375 3.375 0.000   300 3.375
QBERJ7 17/12/2015 Put 10.750 0.295 0.295 0.000   5 0.295
QBEN69 17/12/2015 Call 11.000 3.160 3.160 0.000   267 3.160
QBEN79 17/12/2015 Put 11.000 0.330 0.330 0.000   202 0.330
QBERS7 17/12/2015 Call 11.250 2.950 2.950 0.000   0 2.950
QBERT7 17/12/2015 Put 11.250 0.375 0.375 0.000   192 0.375
QBEN29 17/12/2015 Call 11.500 2.750 2.750 0.000   126 2.750
QBEN39 17/12/2015 Put 11.500 0.425 0.425 0.000   1,212 0.425
QBERM7 17/12/2015 Call 11.750 2.550 2.550 0.000   100 2.550
QBERN7 17/12/2015 Put 11.750 0.475 0.475 0.000   266 0.475
QBEMR9 17/12/2015 Call 12.000 2.365 2.365 0.000   212 2.365
QBEMS9 17/12/2015 Put 12.000 0.545 0.545 0.000   355 0.545
QBERU7 17/12/2015 Call 12.250 2.185 2.185 0.000   0 2.185
QBERV7 17/12/2015 Put 12.250 0.610 0.610 0.000   0 0.610
QBEMZ9 17/12/2015 Call 12.500 2.010 2.010 0.000   230 2.010
QBEN19 17/12/2015 Put 12.500 0.685 0.685 0.000   270 0.685
QBESI7 17/12/2015 Call 12.750 1.850 1.850 0.000   100 1.850
QBESJ7 17/12/2015 Put 12.750 0.770 0.770 0.000   155 0.770
QBENR9 17/12/2015 Call 13.000 1.690 1.690 0.000   211 1.690
QBENS9 17/12/2015 Put 13.000 0.860 0.860 0.000   817 0.860
QBEX67 17/12/2015 Call 13.010 1.675 1.675 0.000   0 1.675
QBEX77 17/12/2015 Put 13.010 0.855 0.855 0.000   80 0.855
QBEVE7 17/12/2015 Call 13.250 1.550 1.550 0.000   30 1.550
QBEVF7 17/12/2015 Put 13.250 0.970 0.970 0.000   0 0.970
QBENX9 17/12/2015 Call 13.500 1.410 1.410 0.000   231 1.410
QBENY9 17/12/2015 Put 13.500 1.075 1.075 0.000   325 1.075
QBEX97 17/12/2015 Call 13.510 1.395 1.395 0.000   0 1.395
QBEX87 17/12/2015 Put 13.510 1.065 1.065 0.000   120 1.065
QBEVQ7 17/12/2015 Call 13.750 1.280 1.280 0.000   0 1.280
QBEVR7 17/12/2015 Put 13.750 1.195 1.195 0.000   0 1.195
QBEPM9 17/12/2015 Call 14.000 1.160 1.160 0.000   550 1.160
QBEPN9 17/12/2015 Put 14.000 1.320 1.320 0.000   1,650 1.320
QBEXA7 17/12/2015 Call 14.010 1.150 1.150 0.000   50 1.150
QBEXB7 17/12/2015 Put 14.010 1.305 1.305 0.000   530 1.305
QBEX27 17/12/2015 Call 14.250 1.040 1.040 0.000   80 1.040
QBEX37 17/12/2015 Put 14.250 1.450 1.450 0.000   0 1.450
QBERO9 17/12/2015 Call 14.500 0.935 0.935 0.000   216 0.935
QBERP9 17/12/2015 Put 14.500 1.600 1.600 0.000   30 1.600
QBEXY7 17/12/2015 Call 14.750 0.830 0.830 0.000   0 0.830
QBEXZ7 17/12/2015 Put 14.750 1.750 1.750 0.000   0 1.750
QBESH9 17/12/2015 Call 15.000 0.735 0.735 0.000   650 0.735
QBESI9 17/12/2015 Put 15.000 1.910 1.910 0.000   661 1.910
QBEZW7 17/12/2015 Call 15.500 0.570 0.570 0.000   0 0.570
QBEZX7 17/12/2015 Put 15.500 2.260 2.260 0.000   0 2.260
QBEBS8 17/12/2015 Call 16.000 0.450 0.450 0.000   0 0.450
QBEBT8 17/12/2015 Put 16.000 2.645 2.645 0.000   0 2.645
QBEWE9 17/12/2015 Call 17.000 0.280 0.280 0.000   950 0.280
QBEWF9 17/12/2015 Put 17.000 3.475 3.475 0.000   0 3.475
QBEDP7 17/12/2015 Call 18.000 0.185 0.185 0.000   1,290 0.185
QBEDQ7 17/12/2015 Put 18.000 4.400 4.400 0.000   0 4.400
QBET87 17/12/2015 Call 20.510 0.050 0.050 0.000   0 0.050
QBET77 17/12/2015 Put 20.510 6.640 6.640 0.000   50 6.640
QBENZ7 17/12/2015 Call 24.010 0.007 0.007 0.000   0 0.007
QBENY7 17/12/2015 Put 24.010 10.030 10.030 0.000   830 10.030
QBEEF8 23/03/2016 Call 0.010 13.595 13.595 0.000   0 13.595
QBER57 23/03/2016 Call 8.000 5.925 5.925 0.000   0 5.925
QBER67 23/03/2016 Put 8.000 0.095 0.095 0.000   200 0.095
QBENU7 23/03/2016 Call 8.500 5.450 5.450 0.000   0 5.450
QBENV7 23/03/2016 Put 8.500 0.135 0.135 0.000   0 0.135
QBERU9 23/03/2016 Call 9.000 4.980 4.980 0.000   0 4.980
QBERV9 23/03/2016 Put 9.000 0.180 0.180 0.000   0 0.180
QBENT9 23/03/2016 Call 9.500 4.520 4.520 0.000   0 4.520
QBENU9 23/03/2016 Put 9.500 0.240 0.240 0.000   75 0.240
QBEMO9 23/03/2016 Call 10.000 4.070 4.070 0.000   0 4.070
QBEMP9 23/03/2016 Put 10.000 0.305 0.305 0.000   0 0.305
QBEM29 23/03/2016 Call 10.500 3.635 3.635 0.000   3 3.635
QBEM39 23/03/2016 Put 10.500 0.380 0.380 0.000   15 0.380
QBELJ9 23/03/2016 Call 11.000 3.225 3.225 0.000   40 3.225
QBELK9 23/03/2016 Put 11.000 0.480 0.480 0.000   45 0.480
QBEDZ8 23/03/2016 Call 11.250 3.030 3.030 0.000   0 3.030
QBEE18 23/03/2016 Put 11.250 0.530 0.530 0.000   0 0.530
QBELL9 23/03/2016 Call 11.500 2.840 2.840 0.000   0 2.840
QBELM9 23/03/2016 Put 11.500 0.595 0.595 0.000   15 0.595
QBEE88 23/03/2016 Call 11.750 2.660 2.660 0.000   0 2.660
QBEE98 23/03/2016 Put 11.750 0.665 0.665 0.000   0 0.665
QBELW9 23/03/2016 Call 12.000 2.485 2.485 0.000   0 2.485
QBELX9 23/03/2016 Put 12.000 0.735 0.735 0.000   25 0.735
QBEE68 23/03/2016 Call 12.250 2.320 2.320 0.000   0 2.320
QBEE78 23/03/2016 Put 12.250 0.815 0.815 0.000   0 0.815
QBELP9 23/03/2016 Call 12.500 2.155 2.155 0.000   550 2.155
QBELQ9 23/03/2016 Put 12.500 0.895 0.895 0.000   45 0.895
QBEDX8 23/03/2016 Call 12.750 2.000 2.000 0.000   8 2.000
QBEDY8 23/03/2016 Put 12.750 0.985 0.985 0.000   0 0.985
QBELY9 23/03/2016 Call 13.000 1.850 1.850 0.000   42 1.850
QBELZ9 23/03/2016 Put 13.000 1.085 1.085 1.060 6 5,549 1.085
QBEE48 23/03/2016 Call 13.250 1.705 1.705 0.000   0 1.705
QBEE58 23/03/2016 Put 13.250 1.190 1.190 0.000   0 1.190
QBELH9 23/03/2016 Call 13.500 1.570 1.570 0.000   10 1.570
QBELI9 23/03/2016 Put 13.500 1.305 1.305 0.000   6 1.305
QBEDV8 23/03/2016 Call 13.750 1.440 1.440 0.000   0 1.440
QBEDW8 23/03/2016 Put 13.750 1.435 1.435 0.000   0 1.435
QBELR9 23/03/2016 Call 14.000 1.315 1.315 0.000   610 1.315
QBELS9 23/03/2016 Put 14.000 1.560 1.560 0.000   0 1.560
QBEE28 23/03/2016 Call 14.250 1.200 1.200 0.000   0 1.200
QBEE38 23/03/2016 Put 14.250 1.705 1.705 0.000   0 1.705
QBELN9 23/03/2016 Call 14.500 1.090 1.090 0.000   0 1.090
QBELO9 23/03/2016 Put 14.500 1.860 1.860 0.000   0 1.860
QBEDT8 23/03/2016 Call 14.750 0.990 0.990 0.000   0 0.990
QBEDU8 23/03/2016 Put 14.750 2.015 2.015 0.000   0 2.015
QBELT9 23/03/2016 Call 15.000 0.900 0.900 0.000   0 0.900
QBELU9 23/03/2016 Put 15.000 2.185 2.185 0.000   0 2.185
QBEEI8 23/03/2016 Call 15.500 0.745 0.745 0.000   0 0.745
QBEEJ8 23/03/2016 Put 15.500 2.535 2.535 0.000   0 2.535
QBEZY7 23/03/2016 Call 16.000 0.630 0.630 0.000   0 0.630
QBEB18 23/03/2016 Put 16.000 2.890 2.890 0.000   0 2.890
QBEZI7 23/03/2016 Call 16.010 0.575 0.575 0.000   0 0.575
QBEZJ7 23/03/2016 Put 16.010 2.890 2.890 0.000   5 2.890
QBEBU8 23/03/2016 Call 17.000 0.440 0.440 0.000   300 0.440
QBEBV8 23/03/2016 Put 17.000 3.620 3.620 0.000   1,000 3.620
QBEW18 23/06/2016 Call 8.000 5.945 5.945 0.000   0 5.945
QBEW28 23/06/2016 Put 8.000 0.200 0.200 0.000   30 0.200
QBEV28 23/06/2016 Call 8.500 5.470 5.470 0.000   0 5.470
QBEV38 23/06/2016 Put 8.500 0.240 0.240 0.000   0 0.240
QBESP8 23/06/2016 Call 9.000 5.025 5.025 0.000   0 5.025
QBESQ8 23/06/2016 Put 9.000 0.275 0.275 0.000   0 0.275
QBESN8 23/06/2016 Call 9.500 4.595 4.595 0.000   0 4.595
QBESO8 23/06/2016 Put 9.500 0.325 0.325 0.000   0 0.325
QBEMD8 23/06/2016 Call 10.000 4.165 4.165 0.000   0 4.165
QBEME8 23/06/2016 Put 10.000 0.390 0.390 0.000   100 0.390
QBEM98 23/06/2016 Call 10.500 3.760 3.760 0.000   30 3.760
QBEMA8 23/06/2016 Put 10.500 0.480 0.480 0.000   25 0.480
QBEMB8 23/06/2016 Call 11.000 3.360 3.360 0.000   0 3.360
QBEMC8 23/06/2016 Put 11.000 0.590 0.590 0.000   10 0.590
QBEM78 23/06/2016 Call 11.500 2.985 2.985 0.000   15 2.985
QBEM88 23/06/2016 Put 11.500 0.725 0.725 0.000   0 0.725
QBEWO7 23/06/2016 Call 12.000 2.640 2.640 0.000   0 2.640
QBEWP7 23/06/2016 Put 12.000 0.875 0.875 0.000   15 0.875
QBEUX7 23/06/2016 Call 12.500 2.315 2.315 0.000   0 2.315
QBEUY7 23/06/2016 Put 12.500 1.050 1.050 0.000   15 1.050
QBELE7 23/06/2016 Call 13.000 2.025 2.025 0.000   15 2.025
QBEMD7 23/06/2016 Put 13.000 1.255 1.255 0.000   0 1.255
QBEMI7 23/06/2016 Call 13.500 1.750 1.750 0.000   0 1.750
QBEMJ7 23/06/2016 Put 13.500 1.475 1.475 0.000   0 1.475
QBEME7 23/06/2016 Call 14.000 1.500 1.500 0.000   859 1.500
QBEMF7 23/06/2016 Put 14.000 1.725 1.725 0.000   0 1.725
QBEMK7 23/06/2016 Call 14.500 1.270 1.270 0.000   0 1.270
QBEML7 23/06/2016 Put 14.500 2.010 2.010 0.000   0 2.010
QBEMG7 23/06/2016 Call 15.000 1.065 1.065 0.000   0 1.065
QBEMH7 23/06/2016 Put 15.000 2.315 2.315 0.000   30 2.315
QBEB28 23/06/2016 Call 16.000 0.740 0.740 0.000   0 0.740
QBEB38 23/06/2016 Put 16.000 3.000 3.000 0.000   60 3.000
QBEBW8 23/06/2016 Call 17.000 0.520 0.520 0.000   0 0.520
QBEBX8 23/06/2016 Put 17.000 3.730 3.730 0.000   0 3.730
QBER77 22/12/2016 Call 8.000 5.985 5.985 0.000   0 5.985
QBER87 22/12/2016 Put 8.000 0.090 0.090 0.000   0 0.090
QBEYU9 22/12/2016 Call 8.500 5.530 5.530 0.000   0 5.530
QBEYV9 22/12/2016 Put 8.500 0.140 0.140 0.000   11 0.140
QBEWP8 22/12/2016 Call 9.000 5.095 5.095 0.000   0 5.095
QBEWQ8 22/12/2016 Put 9.000 0.205 0.205 0.000   0 0.205
QBEWJ8 22/12/2016 Call 9.500 4.680 4.680 0.000   0 4.680
QBEWK8 22/12/2016 Put 9.500 0.285 0.285 0.000   0 0.285
QBEWN8 22/12/2016 Call 10.000 4.270 4.270 0.000   20 4.270
QBEWO8 22/12/2016 Put 10.000 0.390 0.390 0.000   0 0.390
QBEWL8 22/12/2016 Call 10.500 3.885 3.885 0.000   0 3.885
QBEWM8 22/12/2016 Put 10.500 0.515 0.515 0.000   50 0.515
QBEWX8 22/12/2016 Call 11.000 3.510 3.510 0.000   0 3.510
QBEWY8 22/12/2016 Put 11.000 0.670 0.670 0.000   0 0.670
QBEWT8 22/12/2016 Call 11.500 3.165 3.165 0.000   0 3.165
QBEWU8 22/12/2016 Put 11.500 0.840 0.840 0.000   0 0.840
QBEWZ8 22/12/2016 Call 12.000 2.835 2.835 0.000   0 2.835
QBEX18 22/12/2016 Put 12.000 1.035 1.035 0.000   50 1.035
QBEWR8 22/12/2016 Call 12.500 2.535 2.535 0.000   0 2.535
QBEWS8 22/12/2016 Put 12.500 1.260 1.260 0.000   0 1.260
QBEWV8 22/12/2016 Call 13.000 2.255 2.255 0.000   9 2.255
QBEWW8 22/12/2016 Put 13.000 1.495 1.495 0.000   0 1.495
QBEX58 22/12/2016 Call 13.500 2.010 2.010 0.000   0 2.010
QBEX68 22/12/2016 Put 13.500 1.765 1.765 0.000   0 1.765
QBEX98 22/12/2016 Call 14.000 1.785 1.785 0.000   0 1.785
QBEXA8 22/12/2016 Put 14.000 2.040 2.040 0.000   0 2.040
QBEFY9 22/12/2016 Call 14.500 1.605 1.605 0.000   0 1.605
QBEFZ9 22/12/2016 Put 14.500 2.345 2.345 0.000   0 2.345
QBEGR9 22/12/2016 Call 15.000 1.435 1.435 0.000   0 1.435
QBEGS9 22/12/2016 Put 15.000 2.655 2.655 0.000   140 2.655
QBEB48 22/12/2016 Call 16.000 1.160 1.160 0.000   0 1.160
QBEB58 22/12/2016 Put 16.000 3.330 3.330 0.000   30 3.330
QBEBY8 22/12/2016 Call 17.000 0.925 0.925 0.000   0 0.925
QBEBZ8 22/12/2016 Put 17.000 4.065 4.065 0.000   0 4.065
QBER97 29/06/2017 Call 8.000 5.930 5.930 0.000   0 5.930
QBERF7 29/06/2017 Put 8.000 0.175 0.175 0.000   0 0.175
QBEYW9 29/06/2017 Call 8.500 5.470 5.470 0.000   0 5.470
QBEYX9 29/06/2017 Put 8.500 0.245 0.245 0.000   35 0.245
QBEVD9 29/06/2017 Call 9.000 5.040 5.040 0.000   0 5.040
QBEVE9 29/06/2017 Put 9.000 0.335 0.335 0.000   27 0.335
QBEV79 29/06/2017 Call 9.500 4.630 4.630 0.000   0 4.630
QBEV89 29/06/2017 Put 9.500 0.440 0.440 0.000   35 0.440
QBEVB9 29/06/2017 Call 10.000 4.255 4.255 0.000   0 4.255
QBEVC9 29/06/2017 Put 10.000 0.560 0.560 0.000   7 0.560
QBEV39 29/06/2017 Call 10.500 3.900 3.900 0.000   0 3.900
QBEV49 29/06/2017 Put 10.500 0.710 0.710 0.000   20 0.710
QBEVH9 29/06/2017 Call 11.000 3.580 3.580 0.000   0 3.580
QBEVI9 29/06/2017 Put 11.000 0.875 0.875 0.000   0 0.875
QBEV59 29/06/2017 Call 11.500 3.280 3.280 0.000   0 3.280
QBEV69 29/06/2017 Put 11.500 1.065 1.065 0.000   0 1.065
QBEVF9 29/06/2017 Call 12.000 3.005 3.005 0.000   0 3.005
QBEVG9 29/06/2017 Put 12.000 1.270 1.270 0.000   50 1.270
QBEVJ9 29/06/2017 Call 12.500 2.745 2.745 0.000   0 2.745
QBEVK9 29/06/2017 Put 12.500 1.500 1.500 0.000   0 1.500
QBEV99 29/06/2017 Call 13.000 2.510 2.510 0.000   0 2.510
QBEVA9 29/06/2017 Put 13.000 1.750 1.750 0.000   0 1.750
QBEW19 29/06/2017 Call 13.500 2.290 2.290 0.000   0 2.290
QBEW29 29/06/2017 Put 13.500 2.015 2.015 0.000   0 2.015
QBEWB9 29/06/2017 Call 14.000 2.085 2.085 0.000   0 2.085
QBEWC9 29/06/2017 Put 14.000 2.300 2.300 0.000   0 2.300
QBEF37 29/06/2017 Call 14.500 1.910 1.910 0.000   0 1.910
QBEF47 29/06/2017 Put 14.500 2.605 2.605 0.000   0 2.605
QBEY17 29/06/2017 Call 15.000 1.735 1.735 0.000   0 1.735
QBEY27 29/06/2017 Put 15.000 2.920 2.920 0.000   0 2.920
QBEB68 29/06/2017 Call 16.000 1.440 1.440 0.000   0 1.440
QBEB78 29/06/2017 Put 16.000 3.605 3.605 0.000   0 3.605
QBEC18 29/06/2017 Call 17.000 1.185 1.185 0.000   0 1.185
QBEC28 29/06/2017 Put 17.000 4.340 4.340 0.000   0 4.340
QBERY7 21/12/2017 Call 8.500 5.435 5.435 0.000   0 5.435
QBERZ7 21/12/2017 Put 8.500 0.390 0.390 0.000   30 0.390
QBESD7 21/12/2017 Call 9.000 4.990 4.990 0.000   0 4.990
QBESE7 21/12/2017 Put 9.000 0.510 0.510 0.000   0 0.510
QBES77 21/12/2017 Call 9.500 4.585 4.585 0.000   0 4.585
QBES87 21/12/2017 Put 9.500 0.640 0.640 0.000   0 0.640
QBESB7 21/12/2017 Call 10.000 4.215 4.215 0.000   0 4.215
QBESC7 21/12/2017 Put 10.000 0.805 0.805 0.000   65 0.805
QBES17 21/12/2017 Call 10.500 3.865 3.865 0.000   0 3.865
QBES27 21/12/2017 Put 10.500 0.975 0.975 0.000   0 0.975
QBES57 21/12/2017 Call 11.000 3.535 3.535 0.000   0 3.535
QBES67 21/12/2017 Put 11.000 1.175 1.175 0.000   0 1.175
QBESF7 21/12/2017 Call 11.500 3.230 3.230 0.000   0 3.230
QBESG7 21/12/2017 Put 11.500 1.390 1.390 0.000   20 1.390
QBES37 21/12/2017 Call 12.000 2.950 2.950 0.000   0 2.950
QBES47 21/12/2017 Put 12.000 1.625 1.625 0.000   0 1.625
QBES97 21/12/2017 Call 12.500 2.690 2.690 0.000   0 2.690
QBESA7 21/12/2017 Put 12.500 1.870 1.870 0.000   0 1.870
QBESK7 21/12/2017 Call 13.000 2.460 2.460 0.000   0 2.460
QBESL7 21/12/2017 Put 13.000 2.145 2.145 0.000   0 2.145
QBESM7 21/12/2017 Call 13.500 2.240 2.240 0.000   0 2.240
QBESN7 21/12/2017 Put 13.500 2.425 2.425 0.000   0 2.425
QBEVS7 21/12/2017 Call 14.000 2.050 2.050 0.000   0 2.050
QBEVT7 21/12/2017 Put 14.000 2.730 2.730 0.000   0 2.730
QBEX47 21/12/2017 Call 14.500 1.875 1.875 0.000   0 1.875
QBEX57 21/12/2017 Put 14.500 3.040 3.040 0.000   0 3.040
QBEY37 21/12/2017 Call 15.000 1.705 1.705 0.000   0 1.705
QBEY47 21/12/2017 Put 15.000 3.365 3.365 0.000   0 3.365
QBEB88 21/12/2017 Call 16.000 1.435 1.435 0.000   0 1.435
QBEB98 21/12/2017 Put 16.000 4.055 4.055 0.000   0 4.055
QBEC38 21/12/2017 Call 17.000 1.200 1.200 0.000   0 1.200
QBEC48 21/12/2017 Put 17.000 4.790 4.790 0.000   0 4.790

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.