Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 10.970 Down -0.060 10.900 11.010 11.090 11.160 10.950 2,569,479 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEXF9 30/10/2014 Call 0.010 10.965 10.965 0.000   143 10.965
QBEXQ9 30/10/2014 Call 8.750 2.225 2.225 0.000   0 2.225
QBEXR9 30/10/2014 Put 8.750 0.015 0.015 0.000   30 0.015
QBEVQ9 30/10/2014 Call 9.000 1.980 1.980 0.000   0 1.980
QBEVR9 30/10/2014 Put 9.000 0.020 0.020 0.000   200 0.020
QBEIY7 30/10/2014 Call 9.010 1.970 1.970 0.000   0 1.970
QBEIZ7 30/10/2014 Put 9.010 0.020 0.020 0.000   0 0.020
QBES39 30/10/2014 Call 9.250 1.730 1.730 0.000   0 1.730
QBES49 30/10/2014 Put 9.250 0.020 0.020 0.000   10 0.020
QBEZ39 30/10/2014 Call 9.260 1.720 1.720 0.000   0 1.720
QBEZ29 30/10/2014 Put 9.260 0.020 0.020 0.000   0 0.020
QBERM9 30/10/2014 Call 9.500 1.485 1.485 0.000   340 1.485
QBERN9 30/10/2014 Put 9.500 0.020 0.020 0.000   330 0.020
QBEZ49 30/10/2014 Call 9.510 1.475 1.475 0.000   0 1.475
QBEZ59 30/10/2014 Put 9.510 0.020 0.020 0.000   0 0.020
QBEQS9 30/10/2014 Call 9.750 1.240 1.240 0.000   0 1.240
QBEQT9 30/10/2014 Put 9.750 0.020 0.020 0.000   2,013 0.020
QBEJ17 30/10/2014 Call 9.760 1.230 1.230 0.000   0 1.230
QBEJ27 30/10/2014 Put 9.760 0.020 0.020 0.000   0 0.020
QBEQ39 30/10/2014 Call 10.000 1.000 1.000 0.000   200 1.000
QBEQ49 30/10/2014 Put 10.000 0.025 0.025 0.000   210 0.025
QBEJ37 30/10/2014 Call 10.010 0.990 0.990 0.000   0 0.990
QBEJ47 30/10/2014 Put 10.010 0.030 0.030 0.000   0 0.030
QBEPY9 30/10/2014 Call 10.250 0.765 0.765 0.000   0 0.765
QBEPZ9 30/10/2014 Put 10.250 0.040 0.040 0.000   530 0.040
QBEJ67 30/10/2014 Call 10.260 0.760 0.760 0.000   0 0.760
QBEJ57 30/10/2014 Put 10.260 0.045 0.045 0.000   0 0.045
QBEPK9 30/10/2014 Call 10.500 0.550 0.550 0.000   375 0.550
QBEPL9 30/10/2014 Put 10.500 0.070 0.070 0.055 10 566 0.070
QBEZS9 30/10/2014 Call 10.510 0.545 0.545 0.000   0 0.545
QBEZT9 30/10/2014 Put 10.510 0.075 0.075 0.000   50 0.075
QBEP49 30/10/2014 Call 10.750 0.360 0.360 0.000   195 0.360
QBEP59 30/10/2014 Put 10.750 0.130 0.130 0.120 100 915 0.130
QBETI9 30/10/2014 Call 10.760 0.355 0.355 0.000   202 0.355
QBETH9 30/10/2014 Put 10.760 0.130 0.130 0.000   235 0.130
QBEQ59 30/10/2014 Call 11.000 0.215 0.215 0.250 1,212 2,750 0.215
QBEQ69 30/10/2014 Put 11.000 0.225 0.225 0.180 640 1,538 0.225
QBEZV9 30/10/2014 Call 11.010 0.210 0.210 0.000   0 0.210
QBEZU9 30/10/2014 Put 11.010 0.230 0.230 0.000   267 0.230
QBEPU9 30/10/2014 Call 11.250 0.115 0.115 0.105 50 8,810 0.115
QBEPV9 30/10/2014 Put 11.250 0.370 0.370 0.290 100 999 0.370
QBEER7 30/10/2014 Call 11.260 0.110 0.110 0.000   133 0.110
QBEEQ7 30/10/2014 Put 11.260 0.375 0.375 0.000   115 0.375
QBEPO9 30/10/2014 Call 11.500 0.055 0.055 0.050 50 10,839 0.055
QBEPP9 30/10/2014 Put 11.500 0.565 0.565 0.000   1,788 0.565
QBEBH7 30/10/2014 Call 11.510 0.055 0.055 0.000   541 0.055
QBEBR7 30/10/2014 Put 11.510 0.570 0.570 0.000   286 0.570
QBEP29 30/10/2014 Call 11.750 0.030 0.030 0.030 25 10,392 0.030
QBEP39 30/10/2014 Put 11.750 0.790 0.790 0.000   233 0.790
QBEC57 30/10/2014 Call 11.760 0.025 0.025 0.000   710 0.025
QBEC67 30/10/2014 Put 11.760 0.795 0.795 0.000   494 0.795
QBEQ19 30/10/2014 Call 12.000 0.015 0.015 0.020 35 4,774 0.015
QBEQ29 30/10/2014 Put 12.000 1.030 1.030 0.000   1,247 1.030
QBECK7 30/10/2014 Call 12.010 0.015 0.015 0.000   692 0.015
QBECL7 30/10/2014 Put 12.010 1.035 1.035 0.000   785 1.035
QBEPQ9 30/10/2014 Call 12.250 0.008 0.008 0.010 22 3,635 0.008
QBEPR9 30/10/2014 Put 12.250 1.280 1.280 0.000   361 1.280
QBECN7 30/10/2014 Call 12.260 0.007 0.007 0.000   671 0.007
QBECM7 30/10/2014 Put 12.260 1.285 1.285 0.000   445 1.285
QBEP89 30/10/2014 Call 12.500 0.004 0.004 0.010 15 10,126 0.004
QBEP99 30/10/2014 Put 12.500 1.530 1.530 0.000   1,420 1.530
QBEFM7 30/10/2014 Call 12.510 0.004 0.004 0.000   190 0.004
QBEFN7 30/10/2014 Put 12.510 1.535 1.535 0.000   165 1.535
QBEQ79 30/10/2014 Call 12.750 0.002 0.002 0.000   1,172 0.002
QBEQ89 30/10/2014 Put 12.750 1.780 1.780 0.000   0 1.780
QBEFP7 30/10/2014 Call 12.760 0.002 0.002 0.000   0 0.002
QBEFO7 30/10/2014 Put 12.760 1.785 1.785 0.000   82 1.785
QBEPW9 30/10/2014 Call 13.000 0.001 0.001 0.000   2,405 0.001
QBEPX9 30/10/2014 Put 13.000 2.030 2.030 0.000   0 2.030
QBECH7 30/10/2014 Call 13.010 0.001 0.001 0.000   330 0.001
QBECG7 30/10/2014 Put 13.010 2.035 2.035 0.000   1,577 2.035
QBEPS9 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
QBEPT9 30/10/2014 Put 13.250 2.280 2.280 0.000   0 2.280
QBEC77 30/10/2014 Call 13.260 0.000 0.000 0.000   0 0.000
QBEC87 30/10/2014 Put 13.260 2.285 2.285 0.000   155 2.285
QBEP69 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
QBEP79 30/10/2014 Put 13.500 2.530 2.530 0.000   0 2.530
QBEG27 30/10/2014 Call 13.510 0.000 0.000 0.000   20 0.000
QBEG17 30/10/2014 Put 13.510 2.535 2.535 0.000   200 2.535
QBEQA9 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
QBEQB9 30/10/2014 Put 13.750 2.780 2.780 0.000   0 2.780
QBEG57 30/10/2014 Call 13.760 0.000 0.000 0.000   0 0.000
QBEG67 30/10/2014 Put 13.760 2.785 2.785 0.000   0 2.785
QBEEU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
QBEEV7 30/10/2014 Put 14.000 3.030 3.030 0.000   0 3.030
QBEZW9 30/10/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEZX9 30/10/2014 Put 14.510 3.535 3.535 0.000   23 3.535
QBEB17 30/10/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBEZY9 30/10/2014 Put 14.760 3.780 3.780 0.000   0 3.780
QBEB27 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEB37 30/10/2014 Put 15.010 4.030 4.030 0.000   40 4.030
QBEB57 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEB47 30/10/2014 Put 15.510 4.530 4.530 0.000   350 4.530
QBEC17 30/10/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEC27 30/10/2014 Put 16.010 5.030 5.030 0.000   221 5.030
QBEC47 30/10/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEC37 30/10/2014 Put 16.510 5.530 5.530 0.000   1,728 5.530
QBEGL7 30/10/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEGM7 30/10/2014 Put 17.010 6.030 6.030 0.000   20 6.030
QBEXM9 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
QBEXN9 30/10/2014 Put 17.510 6.530 6.530 0.000   50 6.530
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 7.030 7.030 0.000   38 7.030
QBEE47 27/11/2014 Call 0.010 10.990 10.990 0.000   0 10.990
QBEXS9 27/11/2014 Call 8.750 2.275 2.275 0.000   0 2.275
QBEXT9 27/11/2014 Put 8.750 0.025 0.025 0.000   208 0.025
QBEVS9 27/11/2014 Call 9.000 2.035 2.035 0.000   0 2.035
QBEVT9 27/11/2014 Put 9.000 0.035 0.035 0.000   80 0.035
QBETF9 27/11/2014 Call 9.250 1.795 1.795 0.000   0 1.795
QBETG9 27/11/2014 Put 9.250 0.045 0.045 0.000   170 0.045
QBESJ9 27/11/2014 Call 9.500 1.565 1.565 0.000   0 1.565
QBESK9 27/11/2014 Put 9.500 0.060 0.060 0.000   285 0.060
QBESR9 27/11/2014 Call 9.750 1.340 1.340 0.000   0 1.340
QBESS9 27/11/2014 Put 9.750 0.085 0.085 0.000   120 0.085
QBET89 27/11/2014 Call 10.000 1.125 1.125 0.000   0 1.125
QBET99 27/11/2014 Put 10.000 0.115 0.115 0.000   820 0.115
QBESV9 27/11/2014 Call 10.250 0.920 0.920 0.000   0 0.920
QBESW9 27/11/2014 Put 10.250 0.160 0.160 0.000   465 0.160
QBESZ9 27/11/2014 Call 10.500 0.730 0.730 0.000   320 0.730
QBET19 27/11/2014 Put 10.500 0.220 0.220 0.210 210 7,276 0.220
QBEST9 27/11/2014 Call 10.750 0.560 0.560 0.000   368 0.560
QBESU9 27/11/2014 Put 10.750 0.300 0.300 0.000   504 0.300
QBETA9 27/11/2014 Call 11.000 0.415 0.415 0.000   162 0.415
QBETB9 27/11/2014 Put 11.000 0.405 0.405 0.000   1,166 0.405
QBESF9 27/11/2014 Call 11.250 0.300 0.300 0.000 11 350 0.300
QBESG9 27/11/2014 Put 11.250 0.540 0.540 0.000 25 189 0.540
QBESP9 27/11/2014 Call 11.500 0.205 0.205 0.000   1,547 0.205
QBESQ9 27/11/2014 Put 11.500 0.700 0.700 0.000   1,514 0.700
QBEIP7 27/11/2014 Call 11.510 0.200 0.200 0.000   20 0.200
QBEIO7 27/11/2014 Put 11.510 0.700 0.700 0.000   99 0.700
QBET49 27/11/2014 Call 11.750 0.140 0.140 0.160 36 1,239 0.140
QBET59 27/11/2014 Put 11.750 0.880 0.880 0.000   657 0.880
QBET29 27/11/2014 Call 12.000 0.090 0.090 0.000   12,677 0.090
QBET39 27/11/2014 Put 12.000 1.085 1.085 0.000   530 1.085
QBEIQ7 27/11/2014 Call 12.010 0.090 0.090 0.000   0 0.090
QBEIR7 27/11/2014 Put 12.010 1.085 1.085 0.000   0 1.085
QBESD9 27/11/2014 Call 12.250 0.060 0.060 0.085 50 3,306 0.060
QBESE9 27/11/2014 Put 12.250 1.310 1.310 0.000   47 1.310
QBESL9 27/11/2014 Call 12.500 0.035 0.035 0.000   2,708 0.035
QBESM9 27/11/2014 Put 12.500 1.540 1.540 0.000   80 1.540
QBEFR7 27/11/2014 Call 12.510 0.035 0.035 0.000   0 0.035
QBEFQ7 27/11/2014 Put 12.510 1.535 1.535 0.000   0 1.535
QBET69 27/11/2014 Call 12.750 0.025 0.025 0.000   775 0.025
QBET79 27/11/2014 Put 12.750 1.780 1.780 0.000   0 1.780
QBEFS7 27/11/2014 Call 12.760 0.020 0.020 0.000   0 0.020
QBEFT7 27/11/2014 Put 12.760 1.770 1.770 0.000   0 1.770
QBESX9 27/11/2014 Call 13.000 0.015 0.015 0.000   983 0.015
QBESY9 27/11/2014 Put 13.000 2.030 2.030 0.000   295 2.030
QBEFV7 27/11/2014 Call 13.010 0.015 0.015 0.000   0 0.015
QBEFU7 27/11/2014 Put 13.010 2.010 2.010 0.000   20 2.010
QBETD9 27/11/2014 Call 13.250 0.008 0.008 0.000   230 0.008
QBETE9 27/11/2014 Put 13.250 2.280 2.280 0.000   0 2.280
QBEW39 27/11/2014 Call 13.500 0.005 0.005 0.000   1,000 0.005
QBEW49 27/11/2014 Put 13.500 2.530 2.530 0.000   0 2.530
QBEG77 27/11/2014 Call 13.510 0.005 0.005 0.000   0 0.005
QBEG87 27/11/2014 Put 13.510 2.510 2.510 0.000   50 2.510
QBEXG9 27/11/2014 Call 13.750 0.003 0.003 0.000   0 0.003
QBEXH9 27/11/2014 Put 13.750 2.780 2.780 0.000   0 2.780
QBEGK7 27/11/2014 Call 13.760 0.003 0.003 0.000   0 0.003
QBEG97 27/11/2014 Put 13.760 2.760 2.760 0.000   0 2.760
QBEEW7 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
QBEEX7 27/11/2014 Put 14.000 3.030 3.030 0.000   0 3.030
QBEEI7 27/11/2014 Call 14.010 0.001 0.001 0.000   0 0.001
QBEEJ7 27/11/2014 Put 14.010 3.010 3.010 0.000   473 3.010
QBEEL7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEEK7 27/11/2014 Put 14.510 3.505 3.505 0.000   80 3.505
QBEEM7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEEN7 27/11/2014 Put 15.010 4.000 4.000 0.000   66 4.000
QBEEP7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEEO7 27/11/2014 Put 15.510 4.500 4.500 0.000   166 4.500
QBEFW7 27/11/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEFX7 27/11/2014 Put 16.010 4.995 4.995 0.000   250 4.995
QBEFZ7 27/11/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEFY7 27/11/2014 Put 16.510 5.495 5.495 0.000   15 5.495
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.990 6.990 0.000   0 6.990
QBEX28 18/12/2014 Call 0.010 11.005 11.005 0.000   300 11.005
QBEQI7 18/12/2014 Call 8.000 3.040 3.040 0.000   14 3.040
QBEQH7 18/12/2014 Put 8.000 0.035 0.035 0.000   998 0.035
QBEY98 18/12/2014 Call 8.010 3.030 3.030 0.000   200 3.030
QBEY88 18/12/2014 Put 8.010 0.035 0.035 0.000   522 0.035
QBEJR9 18/12/2014 Call 8.500 2.555 2.555 0.000   0 2.555
QBEJS9 18/12/2014 Put 8.500 0.045 0.045 0.000   350 0.045
QBEYB8 18/12/2014 Call 8.510 2.545 2.545 0.000   0 2.545
QBEYA8 18/12/2014 Put 8.510 0.045 0.045 0.000   203 0.045
QBEXU9 18/12/2014 Call 8.750 2.315 2.315 0.000   0 2.315
QBEXV9 18/12/2014 Put 8.750 0.055 0.055 0.000   80 0.055
QBEYC8 18/12/2014 Call 8.760 2.305 2.305 0.000   0 2.305
QBEYD8 18/12/2014 Put 8.760 0.055 0.055 0.000   71 0.055
QBED49 18/12/2014 Call 9.000 2.080 2.080 0.000   73 2.080
QBED59 18/12/2014 Put 9.000 0.070 0.070 0.000   1,267 0.070
QBEYF8 18/12/2014 Call 9.010 2.070 2.070 0.000   22 2.070
QBEYE8 18/12/2014 Put 9.010 0.070 0.070 0.000   300 0.070
QBEWH8 18/12/2014 Call 9.250 1.850 1.850 0.000   96 1.850
QBEWI8 18/12/2014 Put 9.250 0.085 0.085 0.000   375 0.085
QBED69 18/12/2014 Call 9.500 1.625 1.625 0.000   80 1.625
QBED79 18/12/2014 Put 9.500 0.110 0.110 0.000   3,672 0.110
QBEYG8 18/12/2014 Call 9.510 1.615 1.615 0.000   0 1.615
QBEYH8 18/12/2014 Put 9.510 0.110 0.110 0.000   150 0.110
QBEW58 18/12/2014 Call 9.750 1.410 1.410 0.000   0 1.410
QBEW68 18/12/2014 Put 9.750 0.145 0.145 0.000   40 0.145
QBEYR8 18/12/2014 Call 9.760 1.400 1.400 0.000   0 1.400
QBEYI8 18/12/2014 Put 9.760 0.145 0.145 0.000   100 0.145
QBEBI7 18/12/2014 Call 10.000 1.205 1.205 0.000   815 1.205
QBEBJ7 18/12/2014 Put 10.000 0.190 0.190 0.170 100 11,403 0.190
QBEYS8 18/12/2014 Call 10.010 1.195 1.195 0.000   220 1.195
QBEYT8 18/12/2014 Put 10.010 0.190 0.190 0.000   698 0.190
QBEWF8 18/12/2014 Call 10.250 1.010 1.010 0.000   0 1.010
QBEWG8 18/12/2014 Put 10.250 0.245 0.245 0.000   390 0.245
QBEYV8 18/12/2014 Call 10.260 1.005 1.005 0.000   15 1.005
QBEYU8 18/12/2014 Put 10.260 0.245 0.245 0.000   600 0.245
QBEFK8 18/12/2014 Call 10.500 0.835 0.835 0.000   108 0.835
QBEFL8 18/12/2014 Put 10.500 0.315 0.315 0.280 75 2,439 0.315
QBEW38 18/12/2014 Call 10.750 0.670 0.670 0.000   210 0.670
QBEW48 18/12/2014 Put 10.750 0.405 0.405 0.000 30 1,964 0.405
QBEYW8 18/12/2014 Call 10.760 0.665 0.665 0.000   0 0.665
QBEYX8 18/12/2014 Put 10.760 0.405 0.405 0.000   369 0.405
QBEF98 18/12/2014 Call 11.000 0.530 0.530 0.000 25 1,327 0.530
QBEFF8 18/12/2014 Put 11.000 0.510 0.510 0.460 80 4,160 0.510
QBEZ18 18/12/2014 Call 11.010 0.525 0.525 0.000   200 0.525
QBEYZ8 18/12/2014 Put 11.010 0.510 0.510 0.000   380 0.510
QBEWD8 18/12/2014 Call 11.250 0.410 0.410 0.000   1,314 0.410
QBEWE8 18/12/2014 Put 11.250 0.635 0.635 0.000   1,465 0.635
QBEZ28 18/12/2014 Call 11.260 0.405 0.405 0.000   0 0.405
QBEZ38 18/12/2014 Put 11.260 0.640 0.640 0.000   564 0.640
QBEFM8 18/12/2014 Call 11.500 0.305 0.305 0.000   5,343 0.305
QBEFN8 18/12/2014 Put 11.500 0.785 0.785 0.000   3,188 0.785
QBEW98 18/12/2014 Call 11.750 0.225 0.225 0.000   974 0.225
QBEWA8 18/12/2014 Put 11.750 0.955 0.955 0.000   335 0.955
QBEZ58 18/12/2014 Call 11.760 0.225 0.225 0.000   170 0.225
QBEZ48 18/12/2014 Put 11.760 0.955 0.955 0.000   480 0.955
QBEBL7 18/12/2014 Call 12.000 0.165 0.165 0.180 64 3,843 0.165
QBEBK7 18/12/2014 Put 12.000 1.140 1.140 0.000 60 4,579 1.140
QBEZ68 18/12/2014 Call 12.010 0.160 0.160 0.000   820 0.160
QBEZ78 18/12/2014 Put 12.010 1.140 1.140 0.000   1,346 1.140
QBEWB8 18/12/2014 Call 12.250 0.115 0.115 0.000   851 0.115
QBEWC8 18/12/2014 Put 12.250 1.350 1.350 0.000 30 59 1.350
QBEFO8 18/12/2014 Call 12.500 0.080 0.080 0.000   4,724 0.080
QBEFP8 18/12/2014 Put 12.500 1.570 1.570 0.000   310 1.570
QBEZ98 18/12/2014 Call 12.510 0.080 0.080 0.000   739 0.080
QBEZ88 18/12/2014 Put 12.510 1.560 1.560 0.000   437 1.560
QBEW78 18/12/2014 Call 12.750 0.055 0.055 0.000   2,795 0.055
QBEW88 18/12/2014 Put 12.750 1.800 1.800 0.000   174 1.800
QBEFQ8 18/12/2014 Call 13.000 0.040 0.040 0.000   1,629 0.040
QBEFR8 18/12/2014 Put 13.000 2.040 2.040 0.000   282 2.040
QBEZA8 18/12/2014 Call 13.010 0.040 0.040 0.000   230 0.040
QBEZB8 18/12/2014 Put 13.010 2.020 2.020 0.000   911 2.020
QBEX38 18/12/2014 Call 13.250 0.030 0.030 0.000   80 0.030
QBEX48 18/12/2014 Put 13.250 2.285 2.285 0.000   9 2.285
QBEFG8 18/12/2014 Call 13.500 0.020 0.020 0.000   500 0.020
QBEFH8 18/12/2014 Put 13.500 2.530 2.530 0.000   40 2.530
QBEFK9 18/12/2014 Call 13.510 0.020 0.020 0.000   20 0.020
QBEFL9 18/12/2014 Put 13.510 2.505 2.505 0.000 50 897 2.505
QBEXB8 18/12/2014 Call 13.750 0.015 0.015 0.000   60 0.015
QBEXC8 18/12/2014 Put 13.750 2.780 2.780 0.000   0 2.780
QBEFN9 18/12/2014 Call 13.760 0.015 0.015 0.000   280 0.015
QBEFM9 18/12/2014 Put 13.760 2.755 2.755 0.000   30 2.755
QBEBM7 18/12/2014 Call 14.000 0.009 0.009 0.000   976 0.009
QBEBO7 18/12/2014 Put 14.000 3.030 3.030 0.000   0 3.030
QBEZD8 18/12/2014 Call 14.010 0.009 0.009 0.000   280 0.009
QBEZC8 18/12/2014 Put 14.010 3.000 3.000 0.000   627 3.000
QBEGP9 18/12/2014 Call 14.250 0.006 0.006 0.000   15 0.006
QBEGQ9 18/12/2014 Put 14.250 3.280 3.280 0.000   0 3.280
QBEFI8 18/12/2014 Call 14.500 0.004 0.004 0.000   250 0.004
QBEFJ8 18/12/2014 Put 14.500 3.530 3.530 0.000   0 3.530
QBEFO9 18/12/2014 Call 14.510 0.004 0.004 0.000   100 0.004
QBEFP9 18/12/2014 Put 14.510 3.495 3.495 0.000   1,035 3.495
QBEJ29 18/12/2014 Call 14.750 0.003 0.003 0.000   569 0.003
QBEJ39 18/12/2014 Put 14.750 3.780 3.780 0.000   0 3.780
QBESC9 18/12/2014 Call 14.760 0.003 0.003 0.000   0 0.003
QBESB9 18/12/2014 Put 14.760 3.745 3.745 0.000   440 3.745
QBEG58 18/12/2014 Call 15.000 0.002 0.002 0.000   759 0.002
QBEG68 18/12/2014 Put 15.000 4.030 4.030 0.000   0 4.030
QBEZE8 18/12/2014 Call 15.010 0.002 0.002 0.000   30 0.002
QBEZP8 18/12/2014 Put 15.010 3.990 3.990 0.000   783 3.990
QBEB38 18/12/2014 Call 15.500 0.001 0.001 0.000   101 0.001
QBEB48 18/12/2014 Put 15.500 4.530 4.530 0.000   0 4.530
QBEUB9 18/12/2014 Call 15.510 0.001 0.001 0.000   0 0.001
QBEUA9 18/12/2014 Put 15.510 4.485 4.485 0.000   261 4.485
QBEBQ7 18/12/2014 Call 16.000 0.000 0.000 0.000   1,528 0.000
QBEBP7 18/12/2014 Put 16.000 5.030 5.030 0.000   0 5.030
QBEZR8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEZQ8 18/12/2014 Put 16.010 4.980 4.980 0.000   663 4.980
QBEKS8 18/12/2014 Call 17.000 0.000 0.000 0.000   393 0.000
QBEKT8 18/12/2014 Put 17.000 6.030 6.030 0.000   0 6.030
QBEUF9 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEUE9 18/12/2014 Put 17.010 5.970 5.970 0.000   263 5.970
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.000
QBEYK8 18/12/2014 Put 18.000 7.030 7.030 0.000   0 7.030
QBEUC9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEUD9 18/12/2014 Put 18.010 6.965 6.965 0.000   80 6.965
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEF39 18/12/2014 Put 18.510 7.465 7.465 0.000   243 7.465
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 7.960 7.960 0.000   284 7.960
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 8.460 8.460 0.000   225 8.460
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 9.030 9.030 0.000   0 9.030
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 9.455 9.455 0.000   0 9.455
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 11.030 11.030 0.000   0 11.030
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.950 10.950 0.000   1,472 10.950
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 13.030 13.030 0.000   0 13.030
QBEGN7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEGO7 18/12/2014 Put 24.010 12.940 12.940 0.000   40 12.940
QBEXW9 29/01/2015 Call 8.750 2.375 2.375 0.000   0 2.375
QBEXY9 29/01/2015 Put 8.750 0.085 0.085 0.000   335 0.085
QBEY89 29/01/2015 Call 9.000 2.140 2.140 0.000   0 2.140
QBEY99 29/01/2015 Put 9.000 0.105 0.105 0.000   160 0.105
QBEYI9 29/01/2015 Call 9.250 1.920 1.920 0.000   0 1.920
QBEYJ9 29/01/2015 Put 9.250 0.130 0.130 0.000   30 0.130
QBEYK9 29/01/2015 Call 9.500 1.710 1.710 0.000   0 1.710
QBEYL9 29/01/2015 Put 9.500 0.165 0.165 0.000   200 0.165
QBEYM9 29/01/2015 Call 9.750 1.505 1.505 0.000   0 1.505
QBEYN9 29/01/2015 Put 9.750 0.210 0.210 0.000   264 0.210
QBEWT9 29/01/2015 Call 10.000 1.310 1.310 0.000   0 1.310
QBEWU9 29/01/2015 Put 10.000 0.260 0.260 0.000 25 185 0.260
QBEX49 29/01/2015 Call 10.250 1.125 1.125 0.000   0 1.125
QBEX59 29/01/2015 Put 10.250 0.325 0.325 0.000   0 0.325
QBEXA9 29/01/2015 Call 10.500 0.955 0.955 0.000   100 0.955
QBEXB9 29/01/2015 Put 10.500 0.400 0.400 0.000   160 0.400
QBEZ69 29/01/2015 Call 10.510 0.945 0.945 0.000   0 0.945
QBEZ79 29/01/2015 Put 10.510 0.400 0.400 0.000   10 0.400
QBEWN9 29/01/2015 Call 10.750 0.795 0.795 0.000   100 0.795
QBEWO9 29/01/2015 Put 10.750 0.490 0.490 0.000   30 0.490
QBEZ99 29/01/2015 Call 10.760 0.790 0.790 0.000   0 0.790
QBEZ89 29/01/2015 Put 10.760 0.490 0.490 0.000   0 0.490
QBEWR9 29/01/2015 Call 11.000 0.655 0.655 0.000   285 0.655
QBEWS9 29/01/2015 Put 11.000 0.595 0.595 0.000   500 0.595
QBEZA9 29/01/2015 Call 11.010 0.650 0.650 0.000   0 0.650
QBEZB9 29/01/2015 Put 11.010 0.595 0.595 0.000   454 0.595
QBEX29 29/01/2015 Call 11.250 0.530 0.530 0.000   627 0.530
QBEX39 29/01/2015 Put 11.250 0.720 0.720 0.000   10 0.720
QBEZD9 29/01/2015 Call 11.260 0.525 0.525 0.000   200 0.525
QBEZC9 29/01/2015 Put 11.260 0.720 0.720 0.000   0 0.720
QBEXC9 29/01/2015 Call 11.500 0.425 0.425 0.000   290 0.425
QBEXD9 29/01/2015 Put 11.500 0.865 0.865 0.000   15 0.865
QBEZE9 29/01/2015 Call 11.510 0.420 0.420 0.000   0 0.420
QBEZF9 29/01/2015 Put 11.510 0.860 0.860 0.000   50 0.860
QBEWP9 29/01/2015 Call 11.750 0.335 0.335 0.000   0 0.335
QBEWQ9 29/01/2015 Put 11.750 1.030 1.030 0.000   0 1.030
QBEWX9 29/01/2015 Call 12.000 0.255 0.255 0.290 50 83 0.255
QBEWY9 29/01/2015 Put 12.000 1.210 1.210 0.000   0 1.210
QBEX69 29/01/2015 Call 12.250 0.195 0.195 0.000   0 0.195
QBEX79 29/01/2015 Put 12.250 1.405 1.405 0.000   0 1.405
QBEWL9 29/01/2015 Call 12.500 0.145 0.145 0.000   0 0.145
QBEWM9 29/01/2015 Put 12.500 1.610 1.610 0.000   0 1.610
QBEWV9 29/01/2015 Call 12.750 0.110 0.110 0.000   1,250 0.110
QBEWW9 29/01/2015 Put 12.750 1.830 1.830 0.000   0 1.830
QBEWZ9 29/01/2015 Call 13.000 0.080 0.080 0.000   200 0.080
QBEX19 29/01/2015 Put 13.000 2.060 2.060 0.000   70 2.060
QBEX89 29/01/2015 Call 13.250 0.060 0.060 0.000   60 0.060
QBEX99 29/01/2015 Put 13.250 2.295 2.295 0.000   0 2.295
QBEWJ9 29/01/2015 Call 13.500 0.040 0.040 0.000   20 0.040
QBEWK9 29/01/2015 Put 13.500 2.540 2.540 0.000   75 2.540
QBEXI9 29/01/2015 Call 13.750 0.030 0.030 0.000   0 0.030
QBEXJ9 29/01/2015 Put 13.750 2.790 2.790 0.000   0 2.790
QBEEY7 29/01/2015 Call 14.000 0.025 0.025 0.000   0 0.025
QBEEZ7 29/01/2015 Put 14.000 3.035 3.035 0.000   0 3.035
QBEGS7 29/01/2015 Call 16.510 0.001 0.001 0.000   0 0.001
QBEGR7 29/01/2015 Put 16.510 5.420 5.420 0.000   17 5.420
QBEIW7 26/02/2015 Call 9.000 2.195 2.195 0.000   0 2.195
QBEIX7 26/02/2015 Put 9.000 0.155 0.155 0.000   0 0.155
QBEIS7 26/02/2015 Call 9.250 1.985 1.985 0.000   0 1.985
QBEIT7 26/02/2015 Put 9.250 0.185 0.185 0.000   0 0.185
QBEE27 26/02/2015 Call 9.500 1.780 1.780 0.000   0 1.780
QBEE37 26/02/2015 Put 9.500 0.225 0.225 0.000   0 0.225
QBECW7 26/02/2015 Call 9.750 1.590 1.590 0.000   0 1.590
QBECX7 26/02/2015 Put 9.750 0.275 0.275 0.000   0 0.275
QBED97 26/02/2015 Call 10.000 1.405 1.405 0.000   0 1.405
QBEDK7 26/02/2015 Put 10.000 0.340 0.340 0.000   200 0.340
QBEDR7 26/02/2015 Call 10.250 1.230 1.230 0.000   0 1.230
QBEDS7 26/02/2015 Put 10.250 0.410 0.410 0.000   24 0.410
QBEDZ7 26/02/2015 Call 10.500 1.065 1.065 0.000   0 1.065
QBEE17 26/02/2015 Put 10.500 0.495 0.495 0.000   0 0.495
QBECU7 26/02/2015 Call 10.750 0.915 0.915 0.000   0 0.915
QBECV7 26/02/2015 Put 10.750 0.590 0.590 0.515 25 25 0.590
QBEGU7 26/02/2015 Call 10.760 0.910 0.910 0.000   0 0.910
QBEGT7 26/02/2015 Put 10.760 0.585 0.585 0.000   958 0.585
QBED77 26/02/2015 Call 11.000 0.775 0.775 0.000   10 0.775
QBED87 26/02/2015 Put 11.000 0.700 0.700 0.000   50 0.700
QBEGV7 26/02/2015 Call 11.010 0.770 0.770 0.000   0 0.770
QBEGW7 26/02/2015 Put 11.010 0.695 0.695 0.000   0 0.695
QBEDX7 26/02/2015 Call 11.250 0.650 0.650 0.000   266 0.650
QBEDY7 26/02/2015 Put 11.250 0.825 0.825 0.000   100 0.825
QBEGY7 26/02/2015 Call 11.260 0.645 0.645 0.000   0 0.645
QBEGX7 26/02/2015 Put 11.260 0.820 0.820 0.000   0 0.820
QBECY7 26/02/2015 Call 11.500 0.535 0.535 0.000   66 0.535
QBECZ7 26/02/2015 Put 11.500 0.970 0.970 0.000   240 0.970
QBED57 26/02/2015 Call 11.750 0.435 0.435 0.000   125 0.435
QBED67 26/02/2015 Put 11.750 1.120 1.120 0.000   0 1.120
QBEDL7 26/02/2015 Call 12.000 0.350 0.350 0.385 25 25 0.350
QBEDM7 26/02/2015 Put 12.000 1.290 1.290 0.000   0 1.290
QBEDV7 26/02/2015 Call 12.250 0.280 0.280 0.000   100 0.280
QBEDW7 26/02/2015 Put 12.250 1.475 1.475 0.000   5 1.475
QBED17 26/02/2015 Call 12.500 0.220 0.220 0.000   706 0.220
QBED27 26/02/2015 Put 12.500 1.670 1.670 0.000   0 1.670
QBED37 26/02/2015 Call 12.750 0.170 0.170 0.000   75 0.170
QBED47 26/02/2015 Put 12.750 1.875 1.875 0.000   0 1.875
QBEDT7 26/02/2015 Call 13.000 0.135 0.135 0.000   0 0.135
QBEDU7 26/02/2015 Put 13.000 2.095 2.095 0.000   0 2.095
QBEE97 26/02/2015 Call 13.250 0.100 0.100 0.000   0 0.100
QBEEF7 26/02/2015 Put 13.250 2.320 2.320 0.000   0 2.320
QBEEG7 26/02/2015 Call 13.500 0.075 0.075 0.000   390 0.075
QBEEH7 26/02/2015 Put 13.500 2.555 2.555 0.000   0 2.555
QBEES7 26/02/2015 Call 13.750 0.060 0.060 0.000   0 0.060
QBEET7 26/02/2015 Put 13.750 2.795 2.795 0.000   0 2.795
QBEF17 26/02/2015 Call 14.000 0.045 0.045 0.000   0 0.045
QBEF27 26/02/2015 Put 14.000 3.040 3.040 0.000   0 3.040
QBEM19 26/03/2015 Call 0.010 10.875 10.875 0.000   21,660 10.875
QBEVU8 26/03/2015 Call 8.000 3.145 3.145 0.000   0 3.145
QBEVV8 26/03/2015 Put 8.000 0.090 0.090 0.000   850 0.090
QBEUX8 26/03/2015 Call 8.500 2.680 2.680 0.000   0 2.680
QBEUY8 26/03/2015 Put 8.500 0.145 0.145 0.000   361 0.145
QBEYO9 26/03/2015 Call 8.750 2.455 2.455 0.000   0 2.455
QBEYR9 26/03/2015 Put 8.750 0.175 0.175 0.000   15 0.175
QBESH8 26/03/2015 Call 9.000 2.235 2.235 0.000   0 2.235
QBESI8 26/03/2015 Put 9.000 0.215 0.215 0.210 15 299 0.215
QBES59 26/03/2015 Call 9.250 2.020 2.020 0.000   0 2.020
QBES69 26/03/2015 Put 9.250 0.265 0.265 0.000   153 0.265
QBESF8 26/03/2015 Call 9.500 1.815 1.815 0.000   100 1.815
QBESG8 26/03/2015 Put 9.500 0.315 0.315 0.000   130 0.315
QBEQU9 26/03/2015 Call 9.750 1.625 1.625 0.000   100 1.625
QBEQV9 26/03/2015 Put 9.750 0.380 0.380 0.000   388 0.380
QBELN8 26/03/2015 Call 10.000 1.440 1.440 0.000   100 1.440
QBELO8 26/03/2015 Put 10.000 0.450 0.450 0.000   235 0.450
QBEMM9 26/03/2015 Call 10.250 1.265 1.265 0.000   0 1.265
QBEMN9 26/03/2015 Put 10.250 0.535 0.535 0.000   125 0.535
QBELP8 26/03/2015 Call 10.500 1.105 1.105 0.000   46 1.105
QBELQ8 26/03/2015 Put 10.500 0.635 0.635 0.000   348 0.635
QBEMG9 26/03/2015 Call 10.750 0.950 0.950 0.000   0 0.950
QBEMH9 26/03/2015 Put 10.750 0.740 0.740 0.000   275 0.740
QBEYP9 26/03/2015 Call 11.000 0.820 0.820 0.000   5 0.820
QBEYQ9 26/03/2015 Put 11.000 0.860 0.860 0.000   1,256 0.860
QBEKW9 26/03/2015 Call 11.250 0.690 0.690 0.000   867 0.690
QBEKX9 26/03/2015 Put 11.250 0.995 0.995 0.000   274 0.995
QBEYG9 26/03/2015 Call 11.500 0.580 0.580 0.000   183 0.580
QBEYH9 26/03/2015 Put 11.500 1.140 1.140 0.000   1,441 1.140
QBELF9 26/03/2015 Call 11.750 0.485 0.485 0.000   59 0.485
QBELG9 26/03/2015 Put 11.750 1.300 1.300 0.000   175 1.300
QBEXZ9 26/03/2015 Call 12.000 0.395 0.395 0.000   155 0.395
QBEY19 26/03/2015 Put 12.000 1.465 1.465 0.000   389 1.465
QBEM69 26/03/2015 Call 12.010 0.365 0.365 0.000   20 0.365
QBEM79 26/03/2015 Put 12.010 1.465 1.465 0.000   150 1.465
QBEKU9 26/03/2015 Call 12.250 0.325 0.325 0.000   50 0.325
QBEKV9 26/03/2015 Put 12.250 1.650 1.650 0.000   123 1.650
QBEYE9 26/03/2015 Call 12.500 0.265 0.265 0.000   391 0.265
QBEYF9 26/03/2015 Put 12.500 1.840 1.840 0.000   401 1.840
QBEFK7 26/03/2015 Call 12.510 0.240 0.240 0.000   0 0.240
QBEFL7 26/03/2015 Put 12.510 1.835 1.835 0.000   100 1.835
QBELB9 26/03/2015 Call 12.750 0.210 0.210 0.000   308 0.210
QBELC9 26/03/2015 Put 12.750 2.040 2.040 0.000   70 2.040
QBEB67 26/03/2015 Call 12.760 0.190 0.190 0.000   0 0.190
QBEB77 26/03/2015 Put 12.760 2.035 2.035 0.000   371 2.035
QBEY49 26/03/2015 Call 13.000 0.165 0.165 0.000   3,180 0.165
QBEY59 26/03/2015 Put 13.000 2.250 2.250 0.000   108 2.250
QBEM49 26/03/2015 Call 13.010 0.150 0.150 0.000   40 0.150
QBEM59 26/03/2015 Put 13.010 2.245 2.245 0.000   130 2.245
QBEKY9 26/03/2015 Call 13.250 0.130 0.130 0.000   0 0.130
QBEKZ9 26/03/2015 Put 13.250 2.465 2.465 0.000   0 2.465
QBECO7 26/03/2015 Call 13.260 0.120 0.120 0.000   0 0.120
QBECP7 26/03/2015 Put 13.260 2.460 2.460 0.000   0 2.460
QBEYC9 26/03/2015 Call 13.500 0.105 0.105 0.000   0 0.105
QBEYD9 26/03/2015 Put 13.500 2.690 2.690 0.000   20 2.690
QBECR7 26/03/2015 Call 13.510 0.095 0.095 0.000   0 0.095
QBECQ7 26/03/2015 Put 13.510 2.685 2.685 1.950 50 335 2.685
QBEL19 26/03/2015 Call 13.750 0.080 0.080 0.000   15 0.080
QBEL29 26/03/2015 Put 13.750 2.915 2.915 0.000   200 2.915
QBECS7 26/03/2015 Call 13.760 0.075 0.075 0.000   0 0.075
QBECT7 26/03/2015 Put 13.760 2.910 2.910 0.000   0 2.910
QBEY69 26/03/2015 Call 14.000 0.065 0.065 0.000   45 0.065
QBEY79 26/03/2015 Put 14.000 3.150 3.150 0.000   40 3.150
QBEM99 26/03/2015 Call 14.010 0.060 0.060 0.000   0 0.060
QBEM89 26/03/2015 Put 14.010 3.145 3.145 0.000   275 3.145
QBELD9 26/03/2015 Call 14.250 0.050 0.050 0.000   0 0.050
QBELE9 26/03/2015 Put 14.250 3.385 3.385 0.000   40 3.385
QBEY29 26/03/2015 Call 14.500 0.040 0.040 0.000   50 0.040
QBEY39 26/03/2015 Put 14.500 3.625 3.625 0.000   152 3.625
QBEF57 26/03/2015 Call 14.510 0.040 0.040 0.000   0 0.040
QBEF67 26/03/2015 Put 14.510 3.620 3.620 0.000   60 3.620
QBEVU9 26/03/2015 Call 15.000 0.030 0.030 0.000   0 0.030
QBEVV9 26/03/2015 Put 15.000 4.110 4.110 0.000   20 4.110
QBEBS7 26/03/2015 Call 15.010 0.025 0.025 0.000   0 0.025
QBEBT7 26/03/2015 Put 15.010 4.100 4.100 0.000   398 4.100
QBEVX9 26/03/2015 Call 15.500 0.020 0.020 0.000   0 0.020
QBEVW9 26/03/2015 Put 15.500 4.595 4.595 0.000   0 4.595
QBEG37 26/03/2015 Call 15.510 0.020 0.020 0.000   0 0.020
QBEG47 26/03/2015 Put 15.510 4.590 4.590 0.000   220 4.590
QBEYA9 26/03/2015 Call 16.000 0.015 0.015 0.000   165 0.015
QBEYB9 26/03/2015 Put 16.000 5.085 5.085 0.000   100 5.085
QBEMD9 26/03/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEMC9 26/03/2015 Put 16.010 5.080 5.080 0.000   157 5.080
QBEGP7 26/03/2015 Call 16.510 0.009 0.009 0.000   0 0.009
QBEGQ7 26/03/2015 Put 16.510 5.570 5.570 0.000   14 5.570
QBEC97 26/03/2015 Call 17.000 0.007 0.007 0.000   0 0.007
QBECF7 26/03/2015 Put 17.000 6.070 6.070 0.000   0 6.070
QBEBV7 26/03/2015 Call 17.010 0.006 0.006 0.000   0 0.006
QBEBU7 26/03/2015 Put 17.010 6.060 6.060 0.000   20 6.060
QBEDN7 26/03/2015 Call 18.000 0.003 0.003 0.000   0 0.003
QBEDO7 26/03/2015 Put 18.000 7.060 7.060 0.000   0 7.060
QBEFJ7 26/03/2015 Call 18.010 0.003 0.003 0.000   0 0.003
QBEFI7 26/03/2015 Put 18.010 7.050 7.050 0.000   138 7.050
QBEFF7 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
QBEF97 26/03/2015 Put 19.010 8.035 8.035 0.000   215 8.035
QBEFG7 26/03/2015 Call 19.510 0.001 0.001 0.000   0 0.001
QBEFH7 26/03/2015 Put 19.510 8.525 8.525 0.000   20 8.525
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 9.510 9.510 0.000   102 9.510
QBEVL9 25/06/2015 Call 0.010 10.950 10.950 0.000   100 10.950
QBEL99 25/06/2015 Call 8.000 3.185 3.185 0.000   0 3.185
QBELA9 25/06/2015 Put 8.000 0.175 0.175 0.000   100 0.175
QBEJT9 25/06/2015 Call 8.500 2.735 2.735 0.000   0 2.735
QBEJU9 25/06/2015 Put 8.500 0.240 0.240 0.000   100 0.240
QBEYS9 25/06/2015 Call 8.750 2.525 2.525 0.000   0 2.525
QBEYT9 25/06/2015 Put 8.750 0.280 0.280 0.000   120 0.280
QBED89 25/06/2015 Call 9.000 2.325 2.325 0.000   0 2.325
QBED99 25/06/2015 Put 9.000 0.335 0.335 0.000   295 0.335
QBEUW9 25/06/2015 Call 9.250 2.130 2.130 0.000   0 2.130
QBEUX9 25/06/2015 Put 9.250 0.390 0.390 0.000 90 125 0.390
QBEDK9 25/06/2015 Call 9.500 1.940 1.940 0.000   0 1.940
QBEDL9 25/06/2015 Put 9.500 0.455 0.455 0.000   175 0.455
QBEUM9 25/06/2015 Call 9.750 1.760 1.760 0.000   0 1.760
QBEUN9 25/06/2015 Put 9.750 0.520 0.520 0.000   30 0.520
QBEZN8 25/06/2015 Call 10.000 1.590 1.590 0.000   0 1.590
QBEZO8 25/06/2015 Put 10.000 0.605 0.605 0.000   255 0.605
QBEUU9 25/06/2015 Call 10.250 1.425 1.425 0.000   100 1.425
QBEUV9 25/06/2015 Put 10.250 0.690 0.690 0.000   0 0.690
QBERY8 25/06/2015 Call 10.500 1.280 1.280 0.000   0 1.280
QBERZ8 25/06/2015 Put 10.500 0.790 0.790 0.000   315 0.790
QBEUQ9 25/06/2015 Call 10.750 1.135 1.135 0.000   0 1.135
QBEUR9 25/06/2015 Put 10.750 0.900 0.900 0.000 90 142 0.900
QBEJA8 25/06/2015 Call 11.000 1.010 1.010 0.000   40 1.010
QBEJB8 25/06/2015 Put 11.000 1.025 1.025 0.000   185 1.025
QBEV19 25/06/2015 Call 11.250 0.885 0.885 0.000   0 0.885
QBEV29 25/06/2015 Put 11.250 1.155 1.155 0.000   40 1.155
QBEJE8 25/06/2015 Call 11.500 0.775 0.775 0.000   324 0.775
QBEJF8 25/06/2015 Put 11.500 1.300 1.300 0.000   436 1.300
QBEUS9 25/06/2015 Call 11.750 0.675 0.675 0.000   165 0.675
QBEUT9 25/06/2015 Put 11.750 1.450 1.450 0.000   20 1.450
QBEJC8 25/06/2015 Call 12.000 0.585 0.585 0.650 15 830 0.585
QBEJD8 25/06/2015 Put 12.000 1.615 1.615 0.000   1,125 1.615
QBEUY9 25/06/2015 Call 12.250 0.500 0.500 0.000   70 0.500
QBEUZ9 25/06/2015 Put 12.250 1.785 1.785 0.000   10 1.785
QBEJI8 25/06/2015 Call 12.500 0.430 0.430 0.000   0 0.430
QBEJJ8 25/06/2015 Put 12.500 1.970 1.970 0.000   140 1.970
QBEUO9 25/06/2015 Call 12.750 0.365 0.365 0.000   0 0.365
QBEUP9 25/06/2015 Put 12.750 2.155 2.155 0.000   40 2.155
QBEJK8 25/06/2015 Call 13.000 0.315 0.315 0.000   100 0.315
QBEJL8 25/06/2015 Put 13.000 2.355 2.355 0.000   245 2.355
QBEVY9 25/06/2015 Call 13.250 0.265 0.265 0.000   0 0.265
QBEVZ9 25/06/2015 Put 13.250 2.555 2.555 0.000   38 2.555
QBEJG8 25/06/2015 Call 13.500 0.225 0.225 0.270 15 95 0.225
QBEJH8 25/06/2015 Put 13.500 2.765 2.765 0.000   7 2.765
QBEXK9 25/06/2015 Call 13.750 0.185 0.185 0.000   50 0.185
QBEXL9 25/06/2015 Put 13.750 2.975 2.975 0.000   10 2.975
QBEJM8 25/06/2015 Call 14.000 0.155 0.155 0.155 1,000 2,170 0.155
QBEJN8 25/06/2015 Put 14.000 3.195 3.195 0.000   40 3.195
QBEE57 25/06/2015 Call 14.010 0.155 0.155 0.000   15 0.155
QBEE67 25/06/2015 Put 14.010 3.125 3.125 0.000   420 3.125
QBEJO8 25/06/2015 Call 14.500 0.110 0.110 0.000   0 0.110
QBEJP8 25/06/2015 Put 14.500 3.645 3.645 0.000   0 3.645
QBEE87 25/06/2015 Call 14.510 0.110 0.110 0.000   0 0.110
QBEE77 25/06/2015 Put 14.510 3.565 3.565 0.000   10 3.565
QBEJ88 25/06/2015 Call 15.000 0.075 0.075 0.000   165 0.075
QBEJ98 25/06/2015 Put 15.000 4.110 4.110 0.000   540 4.110
QBEZH9 25/06/2015 Call 15.010 0.075 0.075 0.000   0 0.075
QBEZG9 25/06/2015 Put 15.010 4.025 4.025 0.000   60 4.025
QBEK68 25/06/2015 Call 16.000 0.035 0.035 0.000   0 0.035
QBEK78 25/06/2015 Put 16.000 5.080 5.080 0.000   60 5.080
QBEBW7 25/06/2015 Call 16.010 0.035 0.035 0.000   0 0.035
QBEBX7 25/06/2015 Put 16.010 4.970 4.970 0.000   15 4.970
QBEBZ7 25/06/2015 Call 17.010 0.015 0.015 0.000   0 0.015
QBEBY7 25/06/2015 Put 17.010 5.940 5.940 0.000   75 5.940
QBEN48 25/06/2015 Call 18.000 0.007 0.007 0.000   310 0.007
QBEN58 25/06/2015 Put 18.000 7.050 7.050 0.000   0 7.050
QBEIL7 24/09/2015 Call 0.010 10.800 10.800 0.000   0 10.800
QBEVW8 24/09/2015 Call 8.000 3.245 3.245 0.000   40 3.245
QBEVX8 24/09/2015 Put 8.000 0.265 0.265 0.000   200 0.265
QBEUZ8 24/09/2015 Call 8.500 2.820 2.820 0.000   0 2.820
QBEV18 24/09/2015 Put 8.500 0.360 0.360 0.000   100 0.360
QBESJ8 24/09/2015 Call 9.000 2.425 2.425 0.000   0 2.425
QBESK8 24/09/2015 Put 9.000 0.475 0.475 0.000   0 0.475
QBEIU7 24/09/2015 Call 9.250 2.235 2.235 0.000   0 2.235
QBEIV7 24/09/2015 Put 9.250 0.545 0.545 0.000   0 0.545
QBESL8 24/09/2015 Call 9.500 2.060 2.060 0.000   0 2.060
QBESM8 24/09/2015 Put 9.500 0.620 0.620 0.000   22 0.620
QBEIM7 24/09/2015 Call 9.750 1.890 1.890 0.000   0 1.890
QBEIN7 24/09/2015 Put 9.750 0.705 0.705 0.000   0 0.705
QBELT8 24/09/2015 Call 10.000 1.725 1.725 0.000   0 1.725
QBELU8 24/09/2015 Put 10.000 0.790 0.790 0.000 10 10 0.790
QBEIJ7 24/09/2015 Call 10.250 1.570 1.570 0.000   0 1.570
QBEIK7 24/09/2015 Put 10.250 0.890 0.890 0.000   0 0.890
QBEM58 24/09/2015 Call 10.500 1.425 1.425 0.000   0 1.425
QBEM68 24/09/2015 Put 10.500 0.995 0.995 0.000   0 0.995
QBEIH7 24/09/2015 Call 10.750 1.290 1.290 0.000   100 1.290
QBEII7 24/09/2015 Put 10.750 1.115 1.115 0.000   0 1.115
QBELR8 24/09/2015 Call 11.000 1.165 1.165 0.000   0 1.165
QBELS8 24/09/2015 Put 11.000 1.235 1.235 0.000   0 1.235
QBEGZ7 24/09/2015 Call 11.250 1.045 1.045 0.000   100 1.045
QBEI17 24/09/2015 Put 11.250 1.370 1.370 0.000   0 1.370
QBEM18 24/09/2015 Call 11.500 0.940 0.940 0.000   27 0.940
QBEM28 24/09/2015 Put 11.500 1.510 1.510 0.000   0 1.510
QBEIF7 24/09/2015 Call 11.750 0.835 0.835 0.000   0 0.835
QBEIG7 24/09/2015 Put 11.750 1.655 1.655 0.000   0 1.655
QBEWM7 24/09/2015 Call 12.000 0.740 0.740 0.000   0 0.740
QBEWN7 24/09/2015 Put 12.000 1.815 1.815 0.000   40 1.815
QBEI27 24/09/2015 Call 12.250 0.650 0.650 0.000   0 0.650
QBEI37 24/09/2015 Put 12.250 1.975 1.975 0.000   0 1.975
QBEW57 24/09/2015 Call 12.500 0.575 0.575 0.000 8 8 0.575
QBEW67 24/09/2015 Put 12.500 2.155 2.155 0.000   0 2.155
QBEI67 24/09/2015 Call 12.750 0.505 0.505 0.000   0 0.505
QBEI77 24/09/2015 Put 12.750 2.330 2.330 0.000   0 2.330
QBEWD7 24/09/2015 Call 13.000 0.440 0.440 0.000   115 0.440
QBEWE7 24/09/2015 Put 13.000 2.520 2.520 0.000   100 2.520
QBEI47 24/09/2015 Call 13.250 0.385 0.385 0.000   0 0.385
QBEI57 24/09/2015 Put 13.250 2.715 2.715 0.000   0 2.715
QBEW37 24/09/2015 Call 13.500 0.340 0.340 0.000   0 0.340
QBEW47 24/09/2015 Put 13.500 2.910 2.910 0.000   0 2.910
QBEI87 24/09/2015 Call 13.750 0.300 0.300 0.000   0 0.300
QBEI97 24/09/2015 Put 13.750 3.115 3.115 0.000   0 3.115
QBEWB7 24/09/2015 Call 14.000 0.260 0.260 0.000   0 0.260
QBEWC7 24/09/2015 Put 14.000 3.320 3.320 0.000   130 3.320
QBEWF7 24/09/2015 Call 14.500 0.195 0.195 0.000   0 0.195
QBEWG7 24/09/2015 Put 14.500 3.745 3.745 0.000   0 3.745
QBEVY7 24/09/2015 Call 15.000 0.135 0.135 0.000 10 10 0.135
QBEVZ7 24/09/2015 Put 15.000 4.190 4.190 0.000   48 4.190
QBEF87 24/09/2015 Call 15.010 0.130 0.130 0.000   0 0.130
QBEF77 24/09/2015 Put 15.010 4.175 4.175 0.000   0 4.175
QBEVY8 17/12/2015 Call 8.000 3.295 3.295 0.000   0 3.295
QBEVZ8 17/12/2015 Put 8.000 0.220 0.220 0.000   0 0.220
QBEN89 17/12/2015 Call 8.500 2.890 2.890 0.000   0 2.890
QBEN99 17/12/2015 Put 8.500 0.330 0.330 0.000   50 0.330
QBEMV9 17/12/2015 Call 9.000 2.515 2.515 0.000   0 2.515
QBEMW9 17/12/2015 Put 9.000 0.470 0.470 0.000   27 0.470
QBEMX9 17/12/2015 Call 9.500 2.175 2.175 0.000   0 2.175
QBEMY9 17/12/2015 Put 9.500 0.640 0.640 0.000   0 0.640
QBEN49 17/12/2015 Call 10.000 1.865 1.865 0.000   0 1.865
QBEN59 17/12/2015 Put 10.000 0.845 0.845 0.000   0 0.845
QBEMT9 17/12/2015 Call 10.500 1.595 1.595 0.000   30 1.595
QBEMU9 17/12/2015 Put 10.500 1.080 1.080 0.000   51 1.080
QBEN69 17/12/2015 Call 11.000 1.370 1.370 0.000   100 1.370
QBEN79 17/12/2015 Put 11.000 1.350 1.350 0.000   60 1.350
QBEN29 17/12/2015 Call 11.500 1.170 1.170 0.000   0 1.170
QBEN39 17/12/2015 Put 11.500 1.640 1.640 0.000   1,037 1.640
QBEMR9 17/12/2015 Call 12.000 1.000 1.000 0.000   164 1.000
QBEMS9 17/12/2015 Put 12.000 1.950 1.950 0.000   100 1.950
QBEMZ9 17/12/2015 Call 12.500 0.860 0.860 0.000   0 0.860
QBEN19 17/12/2015 Put 12.500 2.285 2.285 0.000   0 2.285
QBENR9 17/12/2015 Call 13.000 0.730 0.730 0.000   51 0.730
QBENS9 17/12/2015 Put 13.000 2.645 2.645 0.000   12 2.645
QBENX9 17/12/2015 Call 13.500 0.620 0.620 0.000   0 0.620
QBENY9 17/12/2015 Put 13.500 3.025 3.025 0.000   0 3.025
QBEPM9 17/12/2015 Call 14.000 0.525 0.525 0.000   200 0.525
QBEPN9 17/12/2015 Put 14.000 3.420 3.420 0.000   1,400 3.420
QBERO9 17/12/2015 Call 14.500 0.445 0.445 0.000   35 0.445
QBERP9 17/12/2015 Put 14.500 3.845 3.845 0.000   30 3.845
QBESH9 17/12/2015 Call 15.000 0.375 0.375 0.000   500 0.375
QBESI9 17/12/2015 Put 15.000 4.280 4.280 0.000   649 4.280
QBEWE9 17/12/2015 Call 17.000 0.185 0.185 0.000   850 0.185
QBEWF9 17/12/2015 Put 17.000 6.125 6.125 0.000   0 6.125
QBEDP7 17/12/2015 Call 18.000 0.130 0.130 0.000   700 0.130
QBEDQ7 17/12/2015 Put 18.000 7.085 7.085 0.000   0 7.085
QBERU9 23/03/2016 Call 9.000 2.325 2.325 0.000   0 2.325
QBERV9 23/03/2016 Put 9.000 0.440 0.440 0.000   0 0.440
QBENT9 23/03/2016 Call 9.500 1.985 1.985 0.000   0 1.985
QBENU9 23/03/2016 Put 9.500 0.610 0.610 0.000   0 0.610
QBEMO9 23/03/2016 Call 10.000 1.690 1.690 0.000   0 1.690
QBEMP9 23/03/2016 Put 10.000 0.810 0.810 0.000   0 0.810
QBEM29 23/03/2016 Call 10.500 1.425 1.425 0.000   0 1.425
QBEM39 23/03/2016 Put 10.500 1.050 1.050 0.000   0 1.050
QBELJ9 23/03/2016 Call 11.000 1.200 1.200 0.000   0 1.200
QBELK9 23/03/2016 Put 11.000 1.315 1.315 0.000   0 1.315
QBELL9 23/03/2016 Call 11.500 1.000 1.000 0.000   0 1.000
QBELM9 23/03/2016 Put 11.500 1.615 1.615 0.000   0 1.615
QBELW9 23/03/2016 Call 12.000 0.835 0.835 0.000   0 0.835
QBELX9 23/03/2016 Put 12.000 1.940 1.940 0.000   0 1.940
QBELP9 23/03/2016 Call 12.500 0.685 0.685 0.000   0 0.685
QBELQ9 23/03/2016 Put 12.500 2.290 2.290 0.000   0 2.290
QBELY9 23/03/2016 Call 13.000 0.565 0.565 0.000   0 0.565
QBELZ9 23/03/2016 Put 13.000 2.660 2.660 0.000   0 2.660
QBELH9 23/03/2016 Call 13.500 0.465 0.465 0.000   0 0.465
QBELI9 23/03/2016 Put 13.500 3.055 3.055 0.000   0 3.055
QBELR9 23/03/2016 Call 14.000 0.375 0.375 0.000   0 0.375
QBELS9 23/03/2016 Put 14.000 3.460 3.460 0.000   0 3.460
QBELN9 23/03/2016 Call 14.500 0.310 0.310 0.000   0 0.310
QBELO9 23/03/2016 Put 14.500 3.880 3.880 0.000   0 3.880
QBELT9 23/03/2016 Call 15.000 0.250 0.250 0.000   0 0.250
QBELU9 23/03/2016 Put 15.000 4.310 4.310 0.000   0 4.310
QBEW18 23/06/2016 Call 8.000 3.295 3.295 0.000   0 3.295
QBEW28 23/06/2016 Put 8.000 0.320 0.320 0.000   30 0.320
QBEV28 23/06/2016 Call 8.500 2.950 2.950 0.000   0 2.950
QBEV38 23/06/2016 Put 8.500 0.455 0.455 0.000   0 0.455
QBESP8 23/06/2016 Call 9.000 2.630 2.630 0.000   0 2.630
QBESQ8 23/06/2016 Put 9.000 0.625 0.625 0.000   0 0.625
QBESN8 23/06/2016 Call 9.500 2.340 2.340 0.000   0 2.340
QBESO8 23/06/2016 Put 9.500 0.825 0.825 0.000   0 0.825
QBEMD8 23/06/2016 Call 10.000 2.085 2.085 0.000   0 2.085
QBEME8 23/06/2016 Put 10.000 1.060 1.060 0.000   100 1.060
QBEM98 23/06/2016 Call 10.500 1.850 1.850 0.000   0 1.850
QBEMA8 23/06/2016 Put 10.500 1.320 1.320 0.000   10 1.320
QBEMB8 23/06/2016 Call 11.000 1.640 1.640 0.000   0 1.640
QBEMC8 23/06/2016 Put 11.000 1.605 1.605 0.000   10 1.605
QBEM78 23/06/2016 Call 11.500 1.455 1.455 0.000   0 1.455
QBEM88 23/06/2016 Put 11.500 1.920 1.920 0.000   0 1.920
QBEWO7 23/06/2016 Call 12.000 1.285 1.285 0.000   0 1.285
QBEWP7 23/06/2016 Put 12.000 2.245 2.245 0.000   0 2.245
QBEUX7 23/06/2016 Call 12.500 1.135 1.135 0.000   0 1.135
QBEUY7 23/06/2016 Put 12.500 2.605 2.605 0.000   10 2.605
QBELE7 23/06/2016 Call 13.000 1.005 1.005 0.000   0 1.005
QBEMD7 23/06/2016 Put 13.000 2.970 2.970 0.000   0 2.970
QBEMI7 23/06/2016 Call 13.500 0.885 0.885 0.000   0 0.885
QBEMJ7 23/06/2016 Put 13.500 3.355 3.355 0.000   0 3.355
QBEME7 23/06/2016 Call 14.000 0.780 0.780 0.000   0 0.780
QBEMF7 23/06/2016 Put 14.000 3.750 3.750 0.000   0 3.750
QBEMK7 23/06/2016 Call 14.500 0.685 0.685 0.000   0 0.685
QBEML7 23/06/2016 Put 14.500 4.160 4.160 0.000   0 4.160
QBEMG7 23/06/2016 Call 15.000 0.610 0.610 0.000   0 0.610
QBEMH7 23/06/2016 Put 15.000 4.580 4.580 0.000   30 4.580
QBEYU9 22/12/2016 Call 8.500 2.985 2.985 0.000   0 2.985
QBEYV9 22/12/2016 Put 8.500 0.565 0.565 0.000   0 0.565
QBEWP8 22/12/2016 Call 9.000 2.680 2.680 0.000   0 2.680
QBEWQ8 22/12/2016 Put 9.000 0.720 0.720 0.000   0 0.720
QBEWJ8 22/12/2016 Call 9.500 2.410 2.410 0.000   0 2.410
QBEWK8 22/12/2016 Put 9.500 0.900 0.900 0.000   0 0.900
QBEWN8 22/12/2016 Call 10.000 2.155 2.155 0.000   20 2.155
QBEWO8 22/12/2016 Put 10.000 1.100 1.100 0.000   0 1.100
QBEWL8 22/12/2016 Call 10.500 1.940 1.940 0.000   0 1.940
QBEWM8 22/12/2016 Put 10.500 1.335 1.335 0.000   50 1.335
QBEWX8 22/12/2016 Call 11.000 1.730 1.730 0.000   0 1.730
QBEWY8 22/12/2016 Put 11.000 1.585 1.585 0.000   0 1.585
QBEWT8 22/12/2016 Call 11.500 1.555 1.555 0.000   0 1.555
QBEWU8 22/12/2016 Put 11.500 1.860 1.860 0.000   0 1.860
QBEWZ8 22/12/2016 Call 12.000 1.390 1.390 0.000   0 1.390
QBEX18 22/12/2016 Put 12.000 2.165 2.165 0.000   0 2.165
QBEWR8 22/12/2016 Call 12.500 1.245 1.245 0.000   0 1.245
QBEWS8 22/12/2016 Put 12.500 2.485 2.485 0.000   0 2.485
QBEWV8 22/12/2016 Call 13.000 1.115 1.115 0.000   9 1.115
QBEWW8 22/12/2016 Put 13.000 2.825 2.825 0.000   0 2.825
QBEX58 22/12/2016 Call 13.500 0.995 0.995 0.000   0 0.995
QBEX68 22/12/2016 Put 13.500 3.190 3.190 0.000   0 3.190
QBEX98 22/12/2016 Call 14.000 0.895 0.895 0.000   0 0.895
QBEXA8 22/12/2016 Put 14.000 3.575 3.575 0.000   0 3.575
QBEFY9 22/12/2016 Call 14.500 0.790 0.790 0.000   0 0.790
QBEFZ9 22/12/2016 Put 14.500 3.965 3.965 0.000   0 3.965
QBEGR9 22/12/2016 Call 15.000 0.715 0.715 0.000   0 0.715
QBEGS9 22/12/2016 Put 15.000 4.380 4.380 0.000   140 4.380
QBEYW9 29/06/2017 Call 8.500 2.895 2.895 0.000   0 2.895
QBEYX9 29/06/2017 Put 8.500 0.620 0.620 0.000   0 0.620
QBEVD9 29/06/2017 Call 9.000 2.640 2.640 0.000   0 2.640
QBEVE9 29/06/2017 Put 9.000 0.805 0.805 0.000   27 0.805
QBEV79 29/06/2017 Call 9.500 2.365 2.365 0.000   0 2.365
QBEV89 29/06/2017 Put 9.500 1.020 1.020 0.000   0 1.020
QBEVB9 29/06/2017 Call 10.000 2.100 2.100 0.000   0 2.100
QBEVC9 29/06/2017 Put 10.000 1.255 1.255 0.000   7 1.255
QBEV39 29/06/2017 Call 10.500 1.865 1.865 0.000   0 1.865
QBEV49 29/06/2017 Put 10.500 1.510 1.510 0.000   0 1.510
QBEVH9 29/06/2017 Call 11.000 1.655 1.655 0.000   0 1.655
QBEVI9 29/06/2017 Put 11.000 1.800 1.800 0.000   0 1.800
QBEV59 29/06/2017 Call 11.500 1.475 1.475 0.000   0 1.475
QBEV69 29/06/2017 Put 11.500 2.100 2.100 0.000   0 2.100
QBEVF9 29/06/2017 Call 12.000 1.310 1.310 0.000   0 1.310
QBEVG9 29/06/2017 Put 12.000 2.425 2.425 0.000   0 2.425
QBEVJ9 29/06/2017 Call 12.500 1.170 1.170 0.000   0 1.170
QBEVK9 29/06/2017 Put 12.500 2.765 2.765 0.000   0 2.765
QBEV99 29/06/2017 Call 13.000 1.040 1.040 0.000   0 1.040
QBEVA9 29/06/2017 Put 13.000 3.125 3.125 0.000   0 3.125
QBEW19 29/06/2017 Call 13.500 0.930 0.930 0.000   0 0.930
QBEW29 29/06/2017 Put 13.500 3.490 3.490 0.000   0 3.490
QBEWB9 29/06/2017 Call 14.000 0.825 0.825 0.000   0 0.825
QBEWC9 29/06/2017 Put 14.000 3.875 3.875 0.000   0 3.875
QBEF37 29/06/2017 Call 14.500 0.740 0.740 0.000   0 0.740
QBEF47 29/06/2017 Put 14.500 4.265 4.265 0.000   0 4.265

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.