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 12.640 Down -0.180 12.640 12.650 12.690 12.830 12.540 1,083,212 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEV37 23/04/2015 Call 0.010 12.760 12.760 0.000   480 12.830
QBER17 23/04/2015 Call 8.500 4.265 4.265 0.000   0 4.335
QBER27 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQC7 23/04/2015 Call 8.750 3.725 4.075 0.000   0 4.085
QBEQD7 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.000
QBEL27 23/04/2015 Call 9.000 3.475 3.825 0.000   0 3.835
QBEL37 23/04/2015 Put 9.000 0.000 0.000 0.000   15 0.000
QBEKZ7 23/04/2015 Call 9.250 3.230 3.580 0.000   0 3.585
QBEL17 23/04/2015 Put 9.250 0.000 0.000 0.000   125 0.001
QBEKX7 23/04/2015 Call 9.500 2.980 3.330 0.000   0 3.335
QBEKY7 23/04/2015 Put 9.500 0.000 0.000 0.000   45 0.001
QBET17 23/04/2015 Call 9.510 3.260 3.260 0.000   0 3.325
QBET27 23/04/2015 Put 9.510 0.000 0.055 0.000   100 0.001
QBEJL7 23/04/2015 Call 9.750 2.730 3.080 0.000   0 3.090
QBEJM7 23/04/2015 Put 9.750 0.000 0.000 0.000   170 0.003
QBEJN7 23/04/2015 Call 10.000 2.550 2.770 0.000   0 2.840
QBEJO7 23/04/2015 Put 10.000 0.001 0.001 0.000   559 0.005
QBEJP7 23/04/2015 Call 10.250 2.305 2.525 0.000   0 2.595
QBEJQ7 23/04/2015 Put 10.250 0.003 0.003 0.000   189 0.009
QBETM7 23/04/2015 Call 10.260 2.515 2.515 0.000   0 2.585
QBETL7 23/04/2015 Put 10.260 0.003 0.003 0.000   0 0.009
QBEJR7 23/04/2015 Call 10.500 2.060 2.280 0.000   0 2.350
QBEJS7 23/04/2015 Put 10.500 0.005 0.005 0.000   957 0.015
QBETN7 23/04/2015 Call 10.510 2.270 2.270 0.000   0 2.340
QBETO7 23/04/2015 Put 10.510 0.006 0.006 0.000   30 0.015
QBEJT7 23/04/2015 Call 10.750 1.815 2.035 0.000   0 2.105
QBEJU7 23/04/2015 Put 10.750 0.000 0.060 0.000   102 0.020
QBEJV7 23/04/2015 Call 11.000 1.595 1.775 0.000   0 1.865
QBEJW7 23/04/2015 Put 11.000 0.003 0.060 0.000   212 0.030
QBEPY7 23/04/2015 Call 11.010 1.785 1.785 0.000   44 1.855
QBEPX7 23/04/2015 Put 11.010 0.020 0.020 0.000   140 0.035
QBEJX7 23/04/2015 Call 11.250 1.360 1.540 0.000   0 1.625
QBEJY7 23/04/2015 Put 11.250 0.015 0.075 0.000   70 0.045
QBEJZ7 23/04/2015 Call 11.500 1.155 1.295 0.000   0 1.395
QBEK17 23/04/2015 Put 11.500 0.035 0.095 0.000   255 0.060
QBEQ17 23/04/2015 Call 11.510 1.320 1.320 0.000   133 1.385
QBEPZ7 23/04/2015 Put 11.510 0.055 0.055 0.000   130 0.065
QBEK27 23/04/2015 Call 11.750 0.935 1.075 0.000   0 1.170
QBEK37 23/04/2015 Put 11.750 0.090 0.130 0.000   287 0.085
QBEVV7 23/04/2015 Call 11.760 1.095 1.095 0.000   81 1.160
QBEVU7 23/04/2015 Put 11.760 0.080 0.080 0.000   0 0.090
QBEK47 23/04/2015 Call 12.000 0.735 0.870 0.000   54 0.955
QBEK57 23/04/2015 Put 12.000 0.130 0.180 0.160 15 963 0.125
QBEQ27 23/04/2015 Call 12.010 0.885 0.885 0.000   120 0.945
QBEQ37 23/04/2015 Put 12.010 0.125 0.125 0.000   0 0.125
QBEK67 23/04/2015 Call 12.250 0.560 0.675 0.000   611 0.755
QBEK77 23/04/2015 Put 12.250 0.195 0.245 0.230 100 450 0.175
QBEVW7 23/04/2015 Call 12.260 0.695 0.695 0.000   35 0.750
QBEVX7 23/04/2015 Put 12.260 0.180 0.180 0.000   0 0.175
QBEK87 23/04/2015 Call 12.500 0.405 0.510 0.480 20 2,269 0.580
QBEK97 23/04/2015 Put 12.500 0.265 0.335 0.000   2,694 0.245
QBEW27 23/04/2015 Call 12.510 0.525 0.525 0.000   540 0.575
QBEW17 23/04/2015 Put 12.510 0.260 0.260 0.000   290 0.250
QBEKA7 23/04/2015 Call 12.750 0.295 0.360 0.310 300 821 0.430
QBEKB7 23/04/2015 Put 12.750 0.385 0.465 0.000   985 0.345
QBEKC7 23/04/2015 Call 13.000 0.195 0.245 0.000   2,044 0.300
QBEKD7 23/04/2015 Put 13.000 0.510 0.615 0.000   1,181 0.465
QBEKV7 23/04/2015 Call 13.010 0.265 0.265 0.000   61 0.300
QBEKW7 23/04/2015 Put 13.010 0.500 0.500 0.000   496 0.470
QBEKE7 23/04/2015 Call 13.250 0.120 0.165 0.000   694 0.205
QBEKF7 23/04/2015 Put 13.250 0.665 0.805 0.000   600 0.620
QBEY57 23/04/2015 Call 13.260 0.180 0.180 0.000   150 0.205
QBEY67 23/04/2015 Put 13.260 0.660 0.660 0.000   40 0.620
QBEKN7 23/04/2015 Call 13.500 0.080 0.110 0.000   4,332 0.140
QBEKO7 23/04/2015 Put 13.500 0.870 1.000 0.000   1,135 0.795
QBEY87 23/04/2015 Call 13.510 0.115 0.115 0.000   0 0.135
QBEY77 23/04/2015 Put 13.510 0.850 0.850 0.000   500 0.800
QBEVG7 23/04/2015 Call 13.750 0.040 0.085 0.000   5,515 0.090
QBEVH7 23/04/2015 Put 13.750 1.090 1.225 0.000   485 0.995
QBEWJ7 23/04/2015 Call 14.000 0.015 0.065 0.000   351 0.060
QBEWK7 23/04/2015 Put 14.000 1.300 1.475 0.000   900 1.220
QBED98 23/04/2015 Call 14.010 0.050 0.050 0.000   0 0.060
QBEDK8 23/04/2015 Put 14.010 1.280 1.280 0.000   600 1.220
QBEWH7 23/04/2015 Call 14.250 0.005 0.050 0.000   589 0.040
QBEWI7 23/04/2015 Put 14.250 1.535 1.715 0.000   0 1.450
QBEXJ7 23/04/2015 Call 14.500 0.010 0.045 0.000   264 0.030
QBEXK7 23/04/2015 Put 14.500 1.755 1.755 0.000   150 1.690
QBEXC7 23/04/2015 Call 14.510 0.020 0.020 0.000   0 0.025
QBEXD7 23/04/2015 Put 14.510 1.755 1.755 0.000   1,385 1.690
QBEXH7 23/04/2015 Call 14.750 0.000 0.050 0.000   100 0.020
QBEXI7 23/04/2015 Put 14.750 2.000 2.000 0.000   0 1.935
QBECQ8 23/04/2015 Call 14.760 0.010 0.010 0.000   0 0.020
QBECR8 23/04/2015 Put 14.760 1.995 1.995 0.000   50 1.935
QBEY97 23/04/2015 Call 15.000 0.006 0.006 0.000   1,625 0.010
QBEYA7 23/04/2015 Put 15.000 2.250 2.250 0.000   20 2.185
QBEZK7 23/04/2015 Call 15.500 0.002 0.002 0.000   0 0.004
QBEZL7 23/04/2015 Put 15.500 2.750 2.750 0.000   0 2.680
QBECT8 23/04/2015 Call 15.510 0.002 0.002 0.000   0 0.004
QBECS8 23/04/2015 Put 15.510 2.740 2.740 0.000   0 2.675
QBEBH8 23/04/2015 Call 16.000 0.001 0.001 0.000   0 0.001
QBEBI8 23/04/2015 Put 16.000 3.250 3.250 0.000   0 3.180
QBECU8 23/04/2015 Call 16.010 0.001 0.001 0.000   0 0.001
QBECV8 23/04/2015 Put 16.010 3.235 3.235 0.000   0 3.170
QBED88 23/04/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBED78 23/04/2015 Put 17.010 4.235 4.235 0.000   20 4.165
QBEZB7 28/05/2015 Call 0.010 12.785 12.785 0.000   0 12.860
QBER37 28/05/2015 Call 8.500 4.280 4.280 0.000   0 4.370
QBER47 28/05/2015 Put 8.500 0.001 0.001 0.000   0 0.015
QBEQE7 28/05/2015 Call 8.750 4.035 4.035 0.000   0 4.120
QBEQF7 28/05/2015 Put 8.750 0.002 0.002 0.000   182 0.020
QBENO7 28/05/2015 Call 9.000 3.790 3.790 0.000   0 3.875
QBENP7 28/05/2015 Put 9.000 0.004 0.004 0.000   0 0.025
QBEMS7 28/05/2015 Call 9.250 3.540 3.540 0.000   0 3.630
QBEMT7 28/05/2015 Put 9.250 0.007 0.007 0.000   30 0.030
QBEMY7 28/05/2015 Call 9.500 3.300 3.300 0.000   0 3.385
QBEMZ7 28/05/2015 Put 9.500 0.010 0.010 0.000   30 0.035
QBET37 28/05/2015 Call 9.510 3.290 3.290 0.000   27 3.375
QBET47 28/05/2015 Put 9.510 0.010 0.010 0.000   30 0.035
QBEM17 28/05/2015 Call 9.750 3.055 3.055 0.000   0 3.140
QBEM27 28/05/2015 Put 9.750 0.020 0.020 0.000   0 0.040
QBEMM7 28/05/2015 Call 10.000 2.820 2.820 0.000   0 2.900
QBEMN7 28/05/2015 Put 10.000 0.030 0.030 0.000   100 0.050
QBEM77 28/05/2015 Call 10.250 2.585 2.585 0.000   0 2.660
QBEM87 28/05/2015 Put 10.250 0.040 0.040 0.000   222 0.060
QBETP7 28/05/2015 Call 10.260 2.575 2.575 0.000   0 2.655
QBETQ7 28/05/2015 Put 10.260 0.045 0.045 0.000   0 0.060
QBEMW7 28/05/2015 Call 10.500 2.145 2.365 0.000   0 2.425
QBEMX7 28/05/2015 Put 10.500 0.045 0.105 0.000   215 0.075
QBETS7 28/05/2015 Call 10.510 2.345 2.345 0.000   0 2.415
QBETR7 28/05/2015 Put 10.510 0.060 0.060 0.000   454 0.080
QBELY7 28/05/2015 Call 10.750 1.915 2.135 0.000   0 2.195
QBELZ7 28/05/2015 Put 10.750 0.085 0.125 0.000   230 0.095
QBEMO7 28/05/2015 Call 11.000 1.715 1.895 0.000   0 1.970
QBEMP7 28/05/2015 Put 11.000 0.110 0.155 0.000   42 0.120
QBEQ47 28/05/2015 Call 11.010 1.895 1.895 0.000   0 1.960
QBEQ57 28/05/2015 Put 11.010 0.110 0.110 0.000   1,000 0.120
QBEMQ7 28/05/2015 Call 11.250 1.500 1.680 0.000   0 1.750
QBEMR7 28/05/2015 Put 11.250 0.135 0.190 0.000   120 0.150
QBEM37 28/05/2015 Call 11.500 1.295 1.475 0.000   1,107 1.535
QBEM47 28/05/2015 Put 11.500 0.185 0.235 0.000   140 0.185
QBEQ77 28/05/2015 Call 11.510 1.470 1.470 0.000   0 1.530
QBEQ67 28/05/2015 Put 11.510 0.185 0.185 0.000   0 0.190
QBEMB7 28/05/2015 Call 11.750 1.120 1.260 0.000   45 1.335
QBEMC7 28/05/2015 Put 11.750 0.245 0.300 0.000   57 0.235
QBEMU7 28/05/2015 Call 12.000 0.935 1.075 0.000   652 1.150
QBEMV7 28/05/2015 Put 12.000 0.305 0.355 0.000   556 0.290
QBEQ87 28/05/2015 Call 12.010 1.085 1.085 0.000   90 1.140
QBEQ97 28/05/2015 Put 12.010 0.295 0.295 0.000   0 0.290
QBEN17 28/05/2015 Call 12.250 0.805 0.875 0.000   915 0.970
QBEN27 28/05/2015 Put 12.250 0.380 0.445 0.000   0 0.355
QBEM57 28/05/2015 Call 12.500 0.645 0.735 0.000   1,223 0.810
QBEM67 28/05/2015 Put 12.500 0.475 0.555 0.510 20 295 0.440
QBEC68 28/05/2015 Call 12.510 0.755 0.755 0.000   0 0.805
QBEC58 28/05/2015 Put 12.510 0.460 0.460 0.000   0 0.440
QBEM97 28/05/2015 Call 12.750 0.515 0.590 0.550 5 2,064 0.665
QBEMA7 28/05/2015 Put 12.750 0.590 0.665 0.000   55 0.540
QBEPL7 28/05/2015 Call 13.000 0.405 0.470 0.000   1,653 0.540
QBEPM7 28/05/2015 Put 13.000 0.740 0.810 0.000   210 0.665
QBEC78 28/05/2015 Call 13.010 0.490 0.490 0.000   0 0.530
QBEC88 28/05/2015 Put 13.010 0.695 0.695 0.000   370 0.665
QBEVA7 28/05/2015 Call 13.250 0.315 0.380 0.000   1,368 0.425
QBEVB7 28/05/2015 Put 13.250 0.890 0.955 0.000   0 0.805
QBECF8 28/05/2015 Call 13.260 0.390 0.390 0.000   243 0.420
QBEC98 28/05/2015 Put 13.260 0.840 0.840 0.000   17 0.805
QBEVI7 28/05/2015 Call 13.500 0.235 0.290 0.000   9,182 0.335
QBEVJ7 28/05/2015 Put 13.500 1.045 1.140 0.000   30 0.965
QBEVK7 28/05/2015 Call 13.750 0.190 0.225 0.000   4,839 0.255
QBEVL7 28/05/2015 Put 13.750 1.215 1.345 0.000   30 1.140
QBEWL7 28/05/2015 Call 14.000 0.135 0.180 0.000   572 0.195
QBEWQ7 28/05/2015 Put 14.000 1.390 1.570 0.000   0 1.330
QBEDM8 28/05/2015 Call 14.010 0.175 0.175 0.000   0 0.195
QBEDL8 28/05/2015 Put 14.010 1.385 1.385 0.000   0 1.330
QBEWR7 28/05/2015 Call 14.250 0.100 0.135 0.000   112 0.150
QBEWS7 28/05/2015 Put 14.250 1.605 1.790 0.000   0 1.535
QBEDQ8 28/05/2015 Call 14.260 0.135 0.135 0.000   0 0.145
QBEDP8 28/05/2015 Put 14.260 1.590 1.590 0.000   0 1.530
QBEXL7 28/05/2015 Call 14.500 0.060 0.110 0.000   3,885 0.115
QBEXM7 28/05/2015 Put 14.500 1.815 1.815 0.000   98 1.755
QBEDN8 28/05/2015 Call 14.510 0.100 0.100 0.000   0 0.110
QBEDO8 28/05/2015 Put 14.510 1.810 1.810 0.000   14 1.745
QBEXN7 28/05/2015 Call 14.750 0.035 0.095 0.000   110 0.085
QBEXO7 28/05/2015 Put 14.750 2.045 2.045 0.000   0 1.980
QBECX8 28/05/2015 Call 14.760 0.075 0.075 0.000   0 0.085
QBECW8 28/05/2015 Put 14.760 2.030 2.030 0.000   61 1.965
QBEYB7 28/05/2015 Call 15.000 0.015 0.075 0.000   0 0.065
QBEYC7 28/05/2015 Put 15.000 2.275 2.275 0.000   0 2.210
QBEZM7 28/05/2015 Call 15.500 0.030 0.030 0.000   860 0.040
QBEZN7 28/05/2015 Put 15.500 2.755 2.755 0.000   20 2.685
QBECY8 28/05/2015 Call 15.510 0.030 0.030 0.000   0 0.040
QBECZ8 28/05/2015 Put 15.510 2.735 2.735 0.000   20 2.665
QBEBJ8 28/05/2015 Call 16.000 0.015 0.015 0.000   0 0.025
QBEBK8 28/05/2015 Put 16.000 3.250 3.250 0.000   0 3.180
QBED28 28/05/2015 Call 16.010 0.015 0.015 0.000   0 0.025
QBED18 28/05/2015 Put 16.010 3.215 3.215 0.000   460 3.145
QBEVL9 25/06/2015 Call 0.010 12.810 12.810 0.000   108 12.880
QBEL99 25/06/2015 Call 8.000 4.795 4.795 0.000   0 4.880
QBELA9 25/06/2015 Put 8.000 0.003 0.003 0.000   300 0.015
QBEJT9 25/06/2015 Call 8.500 4.300 4.300 0.000   0 4.390
QBEJU9 25/06/2015 Put 8.500 0.007 0.007 0.000   100 0.030
QBEYS9 25/06/2015 Call 8.750 4.050 4.050 0.000   0 4.150
QBEYT9 25/06/2015 Put 8.750 0.010 0.010 0.000   120 0.035
QBED89 25/06/2015 Call 9.000 3.805 3.805 0.000   0 3.905
QBED99 25/06/2015 Put 9.000 0.015 0.015 0.000   525 0.045
QBEUW9 25/06/2015 Call 9.250 3.565 3.565 0.000   0 3.665
QBEUX9 25/06/2015 Put 9.250 0.025 0.025 0.000   155 0.055
QBEDK9 25/06/2015 Call 9.500 3.320 3.320 0.000   0 3.430
QBEDL9 25/06/2015 Put 9.500 0.035 0.035 0.000   625 0.065
QBEUM9 25/06/2015 Call 9.750 3.085 3.085 0.000   0 3.195
QBEUN9 25/06/2015 Put 9.750 0.050 0.050 0.000   30 0.075
QBEZN8 25/06/2015 Call 10.000 2.850 2.850 0.000   0 2.960
QBEZO8 25/06/2015 Put 10.000 0.070 0.070 0.000   1,308 0.095
QBEUU9 25/06/2015 Call 10.250 2.625 2.625 0.000   0 2.730
QBEUV9 25/06/2015 Put 10.250 0.095 0.095 0.000   1,200 0.110
QBETU7 25/06/2015 Call 10.260 2.615 2.615 0.000   100 2.725
QBETT7 25/06/2015 Put 10.260 0.095 0.095 0.000   0 0.115
QBERY8 25/06/2015 Call 10.500 2.400 2.400 0.000   0 2.505
QBERZ8 25/06/2015 Put 10.500 0.135 0.195 0.000   1,136 0.135
QBETV7 25/06/2015 Call 10.510 2.390 2.390 0.000   0 2.495
QBETW7 25/06/2015 Put 10.510 0.120 0.120 0.000   0 0.135
QBEUQ9 25/06/2015 Call 10.750 2.185 2.185 0.000   0 2.280
QBEUR9 25/06/2015 Put 10.750 0.160 0.220 0.000   1,723 0.160
QBEJA8 25/06/2015 Call 11.000 1.975 1.975 0.000   600 2.065
QBEJB8 25/06/2015 Put 11.000 0.190 0.255 0.000   959 0.195
QBEN57 25/06/2015 Call 11.010 1.965 1.965 0.000   15 2.055
QBEN47 25/06/2015 Put 11.010 0.190 0.190 0.000   130 0.195
QBEV19 25/06/2015 Call 11.250 1.595 1.775 0.000   27 1.850
QBEV29 25/06/2015 Put 11.250 0.230 0.300 0.000   128 0.230
QBELW7 25/06/2015 Call 11.260 1.760 1.760 0.000   169 1.845
QBELX7 25/06/2015 Put 11.260 0.235 0.235 0.000   0 0.230
QBEJE8 25/06/2015 Call 11.500 1.400 1.580 0.000   6,621 1.650
QBEJF8 25/06/2015 Put 11.500 0.275 0.345 0.000   4,092 0.275
QBEN67 25/06/2015 Call 11.510 1.565 1.565 0.000   40 1.640
QBEN77 25/06/2015 Put 11.510 0.280 0.280 0.000   20 0.275
QBEUS9 25/06/2015 Call 11.750 1.215 1.395 0.000   612 1.455
QBEUT9 25/06/2015 Put 11.750 0.335 0.405 0.335 20 130 0.330
QBEJC8 25/06/2015 Call 12.000 1.070 1.200 0.000   3,391 1.270
QBEJD8 25/06/2015 Put 12.000 0.415 0.470 0.000   1,167 0.395
QBEN97 25/06/2015 Call 12.010 1.205 1.205 0.000   155 1.265
QBEN87 25/06/2015 Put 12.010 0.405 0.405 0.000   110 0.395
QBEUY9 25/06/2015 Call 12.250 0.940 1.000 0.000   630 1.105
QBEUZ9 25/06/2015 Put 12.250 0.490 0.570 0.000   187 0.475
QBED48 25/06/2015 Call 12.260 1.040 1.040 0.000   0 1.095
QBED38 25/06/2015 Put 12.260 0.485 0.485 0.000   0 0.470
QBEJI8 25/06/2015 Call 12.500 0.780 0.870 0.000   740 0.945
QBEJJ8 25/06/2015 Put 12.500 0.600 0.670 0.000   100 0.560
QBEPP7 25/06/2015 Call 12.510 0.885 0.885 0.000   524 0.940
QBEPQ7 25/06/2015 Put 12.510 0.575 0.575 0.000   636 0.560
QBEUO9 25/06/2015 Call 12.750 0.660 0.720 0.000   166 0.805
QBEUP9 25/06/2015 Put 12.750 0.715 0.780 0.000   444 0.665
QBEJK8 25/06/2015 Call 13.000 0.550 0.610 0.000   272 0.680
QBEJL8 25/06/2015 Put 13.000 0.855 0.915 0.000   1,369 0.790
QBEPO7 25/06/2015 Call 13.010 0.625 0.625 0.000   1,120 0.670
QBEPN7 25/06/2015 Put 13.010 0.810 0.810 0.000   165 0.785
QBEVY9 25/06/2015 Call 13.250 0.435 0.515 0.000   175 0.565
QBEVZ9 25/06/2015 Put 13.250 1.000 1.065 0.000   68 0.925
QBED58 25/06/2015 Call 13.260 0.520 0.520 0.000   0 0.560
QBED68 25/06/2015 Put 13.260 0.950 0.950 0.000   0 0.920
QBEJG8 25/06/2015 Call 13.500 0.355 0.420 0.000   225 0.465
QBEJH8 25/06/2015 Put 13.500 1.155 1.225 0.000   215 1.070
QBEZF7 25/06/2015 Call 13.510 0.430 0.430 0.000   45 0.460
QBEZE7 25/06/2015 Put 13.510 1.105 1.105 0.000   140 1.070
QBEXK9 25/06/2015 Call 13.750 0.295 0.340 0.000   330 0.380
QBEXL9 25/06/2015 Put 13.750 1.280 1.450 0.000   10 1.240
QBEJM8 25/06/2015 Call 14.000 0.215 0.285 0.000   4,566 0.305
QBEJN8 25/06/2015 Put 14.000 1.465 1.640 0.000   37 1.420
QBEE57 25/06/2015 Call 14.010 0.285 0.285 0.000   15 0.305
QBEE67 25/06/2015 Put 14.010 1.460 1.460 0.000   670 1.410
QBEWT7 25/06/2015 Call 14.250 0.185 0.230 0.000   391 0.245
QBEWU7 25/06/2015 Put 14.250 1.665 1.845 0.000   50 1.610
QBEDS8 25/06/2015 Call 14.260 0.235 0.235 0.000   0 0.245
QBEDR8 25/06/2015 Put 14.260 1.655 1.655 0.000   0 1.605
QBEJO8 25/06/2015 Call 14.500 0.140 0.190 0.000   666 0.200
QBEJP8 25/06/2015 Put 14.500 1.860 2.080 0.000   22 1.820
QBEE87 25/06/2015 Call 14.510 0.190 0.190 0.000   25 0.195
QBEE77 25/06/2015 Put 14.510 1.860 1.860 0.000   570 1.810
QBEXP7 25/06/2015 Call 14.750 0.105 0.150 0.000   571 0.160
QBEXQ7 25/06/2015 Put 14.750 2.090 2.090 0.000   0 2.035
QBEJ88 25/06/2015 Call 15.000 0.085 0.125 0.000   537 0.130
QBEJ98 25/06/2015 Put 15.000 2.310 2.310 0.000   501 2.265
QBEZH9 25/06/2015 Call 15.010 0.125 0.125 0.000   0 0.130
QBEZG9 25/06/2015 Put 15.010 2.295 2.295 0.000   1,138 2.245
QBEZO7 25/06/2015 Call 15.500 0.085 0.085 0.000   0 0.085
QBEZP7 25/06/2015 Put 15.500 2.775 2.775 0.000   0 2.730
QBEP57 25/06/2015 Call 15.510 0.085 0.085 0.000   500 0.080
QBEP67 25/06/2015 Put 15.510 2.745 2.745 0.000   255 2.705
QBEK68 25/06/2015 Call 16.000 0.050 0.050 0.000   329 0.050
QBEK78 25/06/2015 Put 16.000 3.255 3.255 0.000   60 3.210
QBEBW7 25/06/2015 Call 16.010 0.055 0.055 0.000   0 0.050
QBEBX7 25/06/2015 Put 16.010 3.215 3.215 0.000   147 3.175
QBEP47 25/06/2015 Call 16.510 0.030 0.030 0.000   0 0.030
QBEP37 25/06/2015 Put 16.510 3.695 3.695 0.000   0 3.660
QBEBZ7 25/06/2015 Call 17.010 0.020 0.020 0.000   0 0.020
QBEBY7 25/06/2015 Put 17.010 4.185 4.185 0.000   237 4.145
QBEN48 25/06/2015 Call 18.000 0.006 0.006 0.000   310 0.006
QBEN58 25/06/2015 Put 18.000 5.250 5.250 0.000   0 5.180
QBENW7 25/06/2015 Call 18.010 0.007 0.007 0.000   0 0.006
QBENX7 25/06/2015 Put 18.010 5.170 5.170 0.000   196 5.125
QBEP97 25/06/2015 Call 18.510 0.004 0.004 0.000   0 0.003
QBEPK7 25/06/2015 Put 18.510 5.665 5.665 0.000   97 5.610
QBECL8 25/06/2015 Call 19.010 0.002 0.002 0.000   0 0.002
QBECK8 25/06/2015 Put 19.010 6.160 6.160 0.000   300 6.100
QBECM8 25/06/2015 Call 20.010 0.001 0.001 0.000   0 0.001
QBECN8 25/06/2015 Put 20.010 7.155 7.155 0.000   0 7.085
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 9.145 9.145 0.000   1,055 9.070
QBEU67 30/07/2015 Call 8.750 4.080 4.080 0.000   0 4.155
QBEU77 30/07/2015 Put 8.750 0.035 0.035 0.000   380 0.035
QBEUU7 30/07/2015 Call 9.000 3.850 3.850 0.000   0 3.925
QBEUV7 30/07/2015 Put 9.000 0.045 0.045 0.000   0 0.045
QBEUQ7 30/07/2015 Call 9.250 3.615 3.615 0.000   0 3.690
QBEUR7 30/07/2015 Put 9.250 0.060 0.060 0.000   0 0.060
QBEUI7 30/07/2015 Call 9.500 3.390 3.390 0.000   0 3.465
QBEUJ7 30/07/2015 Put 9.500 0.075 0.075 0.000   0 0.075
QBEU87 30/07/2015 Call 9.750 3.165 3.165 0.000   0 3.240
QBEU97 30/07/2015 Put 9.750 0.095 0.095 0.000   0 0.095
QBEUS7 30/07/2015 Call 10.000 2.940 2.940 0.000   0 3.010
QBEUT7 30/07/2015 Put 10.000 0.115 0.115 0.000   0 0.115
QBEUO7 30/07/2015 Call 10.250 2.720 2.720 0.000   0 2.795
QBEUP7 30/07/2015 Put 10.250 0.145 0.205 0.000   100 0.145
QBEUE7 30/07/2015 Call 10.500 2.505 2.505 0.000   0 2.575
QBEUF7 30/07/2015 Put 10.500 0.180 0.240 0.000   0 0.170
QBEUC7 30/07/2015 Call 10.750 2.295 2.295 0.000   0 2.365
QBEUD7 30/07/2015 Put 10.750 0.220 0.275 0.000   0 0.210
QBEUW7 30/07/2015 Call 11.000 2.090 2.090 0.000   102 2.155
QBEUZ7 30/07/2015 Put 11.000 0.265 0.320 0.000   25 0.245
QBEUM7 30/07/2015 Call 11.250 1.895 1.895 0.000   180 1.955
QBEUN7 30/07/2015 Put 11.250 0.315 0.375 0.000   0 0.295
QBEUG7 30/07/2015 Call 11.500 1.700 1.700 0.000   0 1.760
QBEUH7 30/07/2015 Put 11.500 0.375 0.435 0.000   93 0.345
QBEUA7 30/07/2015 Call 11.750 1.520 1.520 0.000   240 1.580
QBEUB7 30/07/2015 Put 11.750 0.445 0.505 0.000   0 0.410
QBEV17 30/07/2015 Call 12.000 1.350 1.350 0.000   176 1.405
QBEV27 30/07/2015 Put 12.000 0.530 0.585 0.000   0 0.480
QBEUK7 30/07/2015 Call 12.250 1.085 1.145 0.000   9 1.240
QBEUL7 30/07/2015 Put 12.250 0.620 0.680 0.000   50 0.565
QBEV47 30/07/2015 Call 12.500 0.940 1.000 0.000   360 1.090
QBEV57 30/07/2015 Put 12.500 0.725 0.785 0.760 350 462 0.660
QBEV67 30/07/2015 Call 12.750 0.810 0.870 0.000   0 0.950
QBEV77 30/07/2015 Put 12.750 0.845 0.905 0.000 250 27,888 0.770
QBEV87 30/07/2015 Call 13.000 0.690 0.750 0.000   32 0.820
QBEV97 30/07/2015 Put 13.000 0.975 1.035 0.000   50 0.890
QBEVC7 30/07/2015 Call 13.250 0.585 0.645 0.000   0 0.700
QBEVD7 30/07/2015 Put 13.250 1.120 1.180 0.000   0 1.020
QBEVO7 30/07/2015 Call 13.500 0.495 0.550 0.000   38 0.600
QBEVP7 30/07/2015 Put 13.500 1.275 1.335 0.000   0 1.170
QBEVM7 30/07/2015 Call 13.750 0.410 0.470 0.000   55 0.505
QBEVN7 30/07/2015 Put 13.750 1.370 1.370 0.000   0 1.330
QBEWV7 30/07/2015 Call 14.000 0.340 0.400 0.000   1,282 0.425
QBEWW7 30/07/2015 Put 14.000 1.540 1.540 0.000   0 1.500
QBEWX7 30/07/2015 Call 14.250 0.275 0.335 0.000   0 0.355
QBEWY7 30/07/2015 Put 14.250 1.730 1.730 0.000   0 1.680
QBEXR7 30/07/2015 Call 14.500 0.220 0.280 0.000   0 0.295
QBEXS7 30/07/2015 Put 14.500 1.925 1.925 0.000   0 1.875
QBEXT7 30/07/2015 Call 14.750 0.175 0.235 0.000   30 0.245
QBEXU7 30/07/2015 Put 14.750 2.130 2.130 0.000   0 2.080
QBEYD7 30/07/2015 Call 15.000 0.135 0.195 0.000   80 0.200
QBEYE7 30/07/2015 Put 15.000 2.345 2.345 0.000   0 2.290
QBEZQ7 30/07/2015 Call 15.500 0.080 0.140 0.000   100 0.135
QBEZR7 30/07/2015 Put 15.500 2.795 2.795 0.000   0 2.735
QBEBL8 30/07/2015 Call 16.000 0.080 0.080 0.000   0 0.090
QBEBM8 30/07/2015 Put 16.000 3.265 3.265 0.000   0 3.200
QBEEG8 27/08/2015 Call 11.000 2.135 2.135 0.000      
QBEEH8 27/08/2015 Put 11.000 0.340 0.340 0.000      
QBEZC7 27/08/2015 Call 11.250 1.950 1.950 0.000   0 2.020
QBEZD7 27/08/2015 Put 11.250 0.405 0.405 0.000   100 0.400
QBEZ97 27/08/2015 Call 11.500 1.760 1.760 0.000   0 1.820
QBEZA7 27/08/2015 Put 11.500 0.480 0.480 0.000   0 0.470
QBEYP7 27/08/2015 Call 11.750 1.585 1.585 0.000   0 1.640
QBEYQ7 27/08/2015 Put 11.750 0.560 0.560 0.000   0 0.545
QBEYL7 27/08/2015 Call 12.000 1.415 1.415 0.000   278 1.470
QBEYM7 27/08/2015 Put 12.000 0.645 0.645 0.000   509 0.630
QBEZ17 27/08/2015 Call 12.250 1.260 1.260 0.000   30 1.315
QBEZ27 27/08/2015 Put 12.250 0.745 0.745 0.000   0 0.725
QBEZ77 27/08/2015 Call 12.500 1.115 1.115 0.000   0 1.165
QBEZ87 27/08/2015 Put 12.500 0.855 0.855 0.000   38 0.830
QBEYN7 27/08/2015 Call 12.750 0.980 0.980 0.000   0 1.030
QBEYO7 27/08/2015 Put 12.750 0.975 0.975 0.000   116 0.945
QBEYJ7 27/08/2015 Call 13.000 0.860 0.860 0.000   100 0.905
QBEYK7 27/08/2015 Put 13.000 1.105 1.105 0.000   0 1.075
QBEYX7 27/08/2015 Call 13.250 0.750 0.750 0.000   0 0.790
QBEYZ7 27/08/2015 Put 13.250 1.250 1.250 0.000   20 1.210
QBEZ37 27/08/2015 Call 13.500 0.645 0.645 0.000   0 0.685
QBEZ47 27/08/2015 Put 13.500 1.400 1.400 0.000   0 1.360
QBEYT7 27/08/2015 Call 13.750 0.560 0.560 0.000   0 0.595
QBEYU7 27/08/2015 Put 13.750 1.570 1.570 0.000   0 1.525
QBEYH7 27/08/2015 Call 14.000 0.480 0.480 0.000   0 0.510
QBEYI7 27/08/2015 Put 14.000 1.745 1.745 0.000   0 1.695
QBEYV7 27/08/2015 Call 14.250 0.410 0.410 0.000   0 0.440
QBEYW7 27/08/2015 Put 14.250 1.935 1.935 0.000   0 1.885
QBEZ57 27/08/2015 Call 14.500 0.350 0.350 0.000   39 0.375
QBEZ67 27/08/2015 Put 14.500 2.130 2.130 0.000   0 2.080
QBEYR7 27/08/2015 Call 14.750 0.305 0.305 0.000   0 0.325
QBEYS7 27/08/2015 Put 14.750 2.335 2.335 0.000   0 2.285
QBEYF7 27/08/2015 Call 15.000 0.260 0.260 0.000   0 0.280
QBEYG7 27/08/2015 Put 15.000 2.545 2.545 0.000   20 2.495
QBEZS7 27/08/2015 Call 15.500 0.190 0.190 0.000   100 0.210
QBEZT7 27/08/2015 Put 15.500 2.985 2.985 0.000   0 2.925
QBEBO8 27/08/2015 Call 16.000 0.145 0.145 0.000   0 0.160
QBEBP8 27/08/2015 Put 16.000 3.440 3.440 0.000   100 3.380
QBECG8 27/08/2015 Call 16.010 0.130 0.130 0.000   0 0.140
QBECH8 27/08/2015 Put 16.010 3.450 3.450 0.000   0 3.390
QBECJ8 27/08/2015 Call 16.510 0.090 0.090 0.000   0 0.100
QBECI8 27/08/2015 Put 16.510 3.905 3.905 0.000   14 3.840
QBEIL7 24/09/2015 Call 0.010 12.690 12.690 0.000   800 12.760
QBEVW8 24/09/2015 Call 8.000 4.840 4.840 0.000   0 4.910
QBEVX8 24/09/2015 Put 8.000 0.050 0.050 0.000   300 0.045
QBEUZ8 24/09/2015 Call 8.500 4.360 4.360 0.000   0 4.430
QBEV18 24/09/2015 Put 8.500 0.075 0.075 0.000   100 0.080
QBEQG7 24/09/2015 Call 8.750 4.120 4.120 0.000   0 4.190
QBEQJ7 24/09/2015 Put 8.750 0.090 0.090 0.000   0 0.095
QBESJ8 24/09/2015 Call 9.000 3.885 3.885 0.000   0 3.955
QBESK8 24/09/2015 Put 9.000 0.110 0.110 0.000   1,020 0.110
QBEIU7 24/09/2015 Call 9.250 3.655 3.655 0.000   0 3.725
QBEIV7 24/09/2015 Put 9.250 0.130 0.130 0.000   0 0.130
QBESL8 24/09/2015 Call 9.500 3.430 3.430 0.000   0 3.500
QBESM8 24/09/2015 Put 9.500 0.160 0.160 0.000   72 0.155
QBEIM7 24/09/2015 Call 9.750 3.205 3.205 0.000   0 3.280
QBEIN7 24/09/2015 Put 9.750 0.185 0.185 0.000   30 0.180
QBELT8 24/09/2015 Call 10.000 2.990 2.990 0.000   0 3.060
QBELU8 24/09/2015 Put 10.000 0.220 0.220 0.000   35 0.215
QBEIJ7 24/09/2015 Call 10.250 2.775 2.775 0.000   0 2.845
QBEIK7 24/09/2015 Put 10.250 0.260 0.260 0.000   10 0.255
QBEM58 24/09/2015 Call 10.500 2.565 2.565 0.000   43 2.635
QBEM68 24/09/2015 Put 10.500 0.305 0.305 0.000   1,650 0.295
QBEIH7 24/09/2015 Call 10.750 2.370 2.370 0.000   100 2.435
QBEII7 24/09/2015 Put 10.750 0.355 0.355 0.000   9 0.345
QBELR8 24/09/2015 Call 11.000 2.170 2.170 0.000   65 2.235
QBELS8 24/09/2015 Put 11.000 0.410 0.410 0.000   130 0.400
QBEGZ7 24/09/2015 Call 11.250 1.985 1.985 0.000   116 2.050
QBEI17 24/09/2015 Put 11.250 0.480 0.480 0.000   407 0.465
QBEM18 24/09/2015 Call 11.500 1.805 1.805 0.000   154 1.865
QBEM28 24/09/2015 Put 11.500 0.445 0.680 0.000 250 1,998 0.530
QBEIF7 24/09/2015 Call 11.750 1.635 1.635 0.000   202 1.690
QBEIG7 24/09/2015 Put 11.750 0.630 0.630 0.000   150 0.610
QBEWM7 24/09/2015 Call 12.000 1.470 1.470 0.000   417 1.525
QBEWN7 24/09/2015 Put 12.000 0.000 0.000 0.000 250 717 0.700
QBEI27 24/09/2015 Call 12.250 1.315 1.315 0.000   20 1.370
QBEI37 24/09/2015 Put 12.250 0.825 0.825 0.000   80 0.800
QBEW57 24/09/2015 Call 12.500 1.170 1.170 0.000   1,176 1.220
QBEW67 24/09/2015 Put 12.500 0.930 0.930 0.000   1,526 0.910
QBEI67 24/09/2015 Call 12.750 1.040 1.040 0.000   0 1.085
QBEI77 24/09/2015 Put 12.750 0.980 1.215 0.000   3,199 1.025
QBEWD7 24/09/2015 Call 13.000 0.915 0.915 0.000   98 0.960
QBEWE7 24/09/2015 Put 13.000 1.185 1.185 0.000   1,339 1.155
QBEJ97 24/09/2015 Call 13.010 0.875 0.875 0.000   250 0.915
QBEJA7 24/09/2015 Put 13.010 1.180 1.180 0.000   665 1.150
QBEI47 24/09/2015 Call 13.250 0.805 0.805 0.000   100 0.845
QBEI57 24/09/2015 Put 13.250 1.330 1.330 0.000   141 1.295
QBEW37 24/09/2015 Call 13.500 0.705 0.705 0.000   1,068 0.745
QBEW47 24/09/2015 Put 13.500 1.480 1.480 0.000   1,231 1.440
QBEI87 24/09/2015 Call 13.750 0.615 0.615 0.000   100 0.650
QBEI97 24/09/2015 Put 13.750 1.640 1.640 0.000   953 1.600
QBEWB7 24/09/2015 Call 14.000 0.535 0.535 0.000   105 0.565
QBEWC7 24/09/2015 Put 14.000 1.810 1.810 0.000   380 1.770
QBEWZ7 24/09/2015 Call 14.250 0.460 0.460 0.000   0 0.490
QBEX17 24/09/2015 Put 14.250 1.990 1.990 0.000   0 1.945
QBEWF7 24/09/2015 Call 14.500 0.400 0.400 0.000   100 0.430
QBEWG7 24/09/2015 Put 14.500 2.180 2.180 0.000   50 2.130
QBEKL7 24/09/2015 Call 14.510 0.385 0.385 0.000   0 0.410
QBEKM7 24/09/2015 Put 14.510 2.175 2.175 0.000   1,060 2.125
QBEXV7 24/09/2015 Call 14.750 0.345 0.345 0.000   0 0.365
QBEXW7 24/09/2015 Put 14.750 2.380 2.380 0.000   0 2.325
QBEVY7 24/09/2015 Call 15.000 0.300 0.300 0.000   3,100 0.320
QBEVZ7 24/09/2015 Put 15.000 2.585 2.585 0.000   68 2.530
QBEF87 24/09/2015 Call 15.010 0.285 0.285 0.000   0 0.310
QBEF77 24/09/2015 Put 15.010 2.575 2.575 0.000   362 2.520
QBEZU7 24/09/2015 Call 15.500 0.220 0.220 0.000   0 0.240
QBEZV7 24/09/2015 Put 15.500 3.015 3.015 0.000   130 2.955
QBEBQ8 24/09/2015 Call 16.000 0.165 0.165 0.000   100 0.180
QBEBR8 24/09/2015 Put 16.000 3.470 3.470 0.000   60 3.410
QBEBF8 24/09/2015 Call 16.010 0.160 0.160 0.000   0 0.175
QBEBG8 24/09/2015 Put 16.010 3.455 3.455 0.000   291 3.400
QBENN7 24/09/2015 Call 18.010 0.045 0.045 0.000   0 0.050
QBENM7 24/09/2015 Put 18.010 5.305 5.305 0.000   239 5.235
QBENQ7 24/09/2015 Call 18.510 0.030 0.030 0.000   0 0.035
QBENR7 24/09/2015 Put 18.510 5.785 5.785 0.000   240 5.715
QBENT7 24/09/2015 Call 19.010 0.020 0.020 0.000   0 0.025
QBENS7 24/09/2015 Put 19.010 6.270 6.270 0.000   193 6.195
QBECP8 24/09/2015 Call 20.010 0.010 0.010 0.000   0 0.010
QBECO8 24/09/2015 Put 20.010 7.245 7.245 0.000   230 7.170
QBESH7 17/12/2015 Call 0.010 12.755 12.755 0.000   0 12.830
QBEVY8 17/12/2015 Call 8.000 4.885 4.885 0.000   0 4.955
QBEVZ8 17/12/2015 Put 8.000 0.110 0.110 0.000   100 0.110
QBEN89 17/12/2015 Call 8.500 4.405 4.405 0.000   0 4.470
QBEN99 17/12/2015 Put 8.500 0.160 0.160 0.000   50 0.160
QBERO7 17/12/2015 Call 8.750 4.175 4.175 0.000   0 4.240
QBERP7 17/12/2015 Put 8.750 0.190 0.190 0.000   0 0.190
QBEMV9 17/12/2015 Call 9.000 3.950 3.950 0.000   0 4.020
QBEMW9 17/12/2015 Put 9.000 0.215 0.215 0.000   172 0.220
QBERW7 17/12/2015 Call 9.250 3.725 3.725 0.000   0 3.800
QBERX7 17/12/2015 Put 9.250 0.240 0.240 0.000   0 0.240
QBEMX9 17/12/2015 Call 9.500 3.505 3.505 0.000   50 3.575
QBEMY9 17/12/2015 Put 9.500 0.275 0.275 0.000   15 0.265
QBERK7 17/12/2015 Call 9.750 3.295 3.295 0.000   0 3.365
QBERL7 17/12/2015 Put 9.750 0.310 0.310 0.000   15 0.300
QBEN49 17/12/2015 Call 10.000 3.085 3.085 0.000   50 3.150
QBEN59 17/12/2015 Put 10.000 0.345 0.345 0.000   15 0.335
QBERQ7 17/12/2015 Call 10.250 2.880 2.880 0.000   0 2.945
QBERR7 17/12/2015 Put 10.250 0.395 0.395 0.000   0 0.380
QBEMT9 17/12/2015 Call 10.500 2.685 2.685 0.000   30 2.745
QBEMU9 17/12/2015 Put 10.500 0.445 0.445 0.000   231 0.430
QBERI7 17/12/2015 Call 10.750 2.490 2.490 0.000   300 2.550
QBERJ7 17/12/2015 Put 10.750 0.500 0.500 0.000   5 0.485
QBEN69 17/12/2015 Call 11.000 2.135 2.355 0.000   267 2.365
QBEN79 17/12/2015 Put 11.000 0.570 0.570 0.000   202 0.555
QBERS7 17/12/2015 Call 11.250 2.125 2.125 0.000   0 2.185
QBERT7 17/12/2015 Put 11.250 0.640 0.640 0.000   92 0.625
QBEN29 17/12/2015 Call 11.500 1.955 1.955 0.000   126 2.010
QBEN39 17/12/2015 Put 11.500 0.720 0.720 0.000   1,180 0.700
QBERM7 17/12/2015 Call 11.750 1.795 1.795 0.000   100 1.845
QBERN7 17/12/2015 Put 11.750 0.810 0.810 0.000   266 0.790
QBEMR9 17/12/2015 Call 12.000 1.635 1.635 0.000   212 1.680
QBEMS9 17/12/2015 Put 12.000 0.900 0.900 0.000   340 0.875
QBERU7 17/12/2015 Call 12.250 1.490 1.490 0.000   0 1.535
QBERV7 17/12/2015 Put 12.250 1.010 1.010 0.000   0 0.985
QBEMZ9 17/12/2015 Call 12.500 1.350 1.350 0.000   200 1.395
QBEN19 17/12/2015 Put 12.500 1.115 1.115 0.000   210 1.090
QBESI7 17/12/2015 Call 12.750 1.225 1.225 0.000   100 1.265
QBESJ7 17/12/2015 Put 12.750 1.240 1.240 0.000   155 1.210
QBENR9 17/12/2015 Call 13.000 1.105 1.105 0.000   211 1.145
QBENS9 17/12/2015 Put 13.000 1.370 1.370 0.000   697 1.335
QBEX67 17/12/2015 Call 13.010 1.090 1.090 0.000   0 1.130
QBEX77 17/12/2015 Put 13.010 0.000 0.000 0.000   80 1.320
QBEVE7 17/12/2015 Call 13.250 0.990 0.990 0.000   30 1.025
QBEVF7 17/12/2015 Put 13.250 1.510 1.510 0.000   0 1.470
QBENX9 17/12/2015 Call 13.500 0.895 0.895 0.000   157 0.930
QBENY9 17/12/2015 Put 13.500 1.660 1.660 0.000   225 1.620
QBEX97 17/12/2015 Call 13.510 0.885 0.885 0.000   0 0.920
QBEX87 17/12/2015 Put 13.510 1.635 1.635 0.000   0 1.600
QBEVQ7 17/12/2015 Call 13.750 0.800 0.800 0.000   0 0.835
QBEVR7 17/12/2015 Put 13.750 1.815 1.815 0.000   0 1.775
QBEPM9 17/12/2015 Call 14.000 0.720 0.720 0.000   550 0.750
QBEPN9 17/12/2015 Put 14.000 1.980 1.980 0.000   1,650 1.935
QBEXA7 17/12/2015 Call 14.010 0.715 0.715 0.000   0 0.740
QBEXB7 17/12/2015 Put 14.010 1.955 1.955 0.000   130 1.910
QBEX27 17/12/2015 Call 14.250 0.645 0.645 0.000   80 0.675
QBEX37 17/12/2015 Put 14.250 2.155 2.155 0.000   0 2.110
QBERO9 17/12/2015 Call 14.500 0.575 0.575 0.000   336 0.600
QBERP9 17/12/2015 Put 14.500 2.335 2.335 0.000   30 2.285
QBEXY7 17/12/2015 Call 14.750 0.520 0.520 0.000   0 0.545
QBEXZ7 17/12/2015 Put 14.750 2.530 2.530 0.000   0 2.475
QBESH9 17/12/2015 Call 15.000 0.465 0.465 0.000   600 0.490
QBESI9 17/12/2015 Put 15.000 2.725 2.725 0.000   661 2.675
QBEZW7 17/12/2015 Call 15.500 0.375 0.375 0.000   0 0.400
QBEZX7 17/12/2015 Put 15.500 3.135 3.135 0.000   0 3.080
QBEBS8 17/12/2015 Call 16.000 0.300 0.300 0.000   0 0.315
QBEBT8 17/12/2015 Put 16.000 3.560 3.560 0.000   0 3.505
QBEWE9 17/12/2015 Call 17.000 0.195 0.195 0.000   850 0.205
QBEWF9 17/12/2015 Put 17.000 4.460 4.460 0.000   0 4.395
QBEDP7 17/12/2015 Call 18.000 0.130 0.130 0.000   1,290 0.140
QBEDQ7 17/12/2015 Put 18.000 5.395 5.395 0.000   0 5.330
QBET87 17/12/2015 Call 20.510 0.040 0.040 0.000   0 0.040
QBET77 17/12/2015 Put 20.510 7.665 7.665 0.000   50 7.595
QBENZ7 17/12/2015 Call 24.010 0.006 0.006 0.000   0 0.007
QBENY7 17/12/2015 Put 24.010 11.070 11.070 0.000   830 10.995
QBEEF8 23/03/2016 Call 0.010 12.535 12.535 0.000   0 12.610
QBER57 23/03/2016 Call 8.000 4.870 4.870 0.000   0 4.940
QBER67 23/03/2016 Put 8.000 0.060 0.060 0.000   0 0.060
QBENU7 23/03/2016 Call 8.500 4.420 4.420 0.000   0 4.490
QBENV7 23/03/2016 Put 8.500 0.100 0.100 0.000   0 0.100
QBERU9 23/03/2016 Call 9.000 3.990 3.990 0.000   0 4.060
QBERV9 23/03/2016 Put 9.000 0.165 0.165 0.000   0 0.160
QBENT9 23/03/2016 Call 9.500 3.570 3.570 0.000   0 3.640
QBENU9 23/03/2016 Put 9.500 0.245 0.245 0.000   0 0.240
QBEMO9 23/03/2016 Call 10.000 3.175 3.175 0.000   0 3.245
QBEMP9 23/03/2016 Put 10.000 0.355 0.355 0.000   0 0.345
QBEM29 23/03/2016 Call 10.500 2.800 2.800 0.000   3 2.860
QBEM39 23/03/2016 Put 10.500 0.490 0.490 0.000   15 0.475
QBELJ9 23/03/2016 Call 11.000 2.445 2.445 0.000   40 2.505
QBELK9 23/03/2016 Put 11.000 0.650 0.650 0.000   15 0.640
QBEDZ8 23/03/2016 Call 11.250 2.280 2.280 0.000   0 2.335
QBEE18 23/03/2016 Put 11.250 0.750 0.750 0.000   0 0.735
QBELL9 23/03/2016 Call 11.500 2.120 2.120 0.000   0 2.175
QBELM9 23/03/2016 Put 11.500 0.850 0.850 0.000   0 0.835
QBEE88 23/03/2016 Call 11.750 1.965 1.965 0.000   0 2.020
QBEE98 23/03/2016 Put 11.750 0.960 0.960 0.000   0 0.940
QBELW9 23/03/2016 Call 12.000 1.825 1.825 0.000   0 1.870
QBELX9 23/03/2016 Put 12.000 1.075 1.075 0.000   25 1.055
QBEE68 23/03/2016 Call 12.250 1.685 1.685 0.000   0 1.730
QBEE78 23/03/2016 Put 12.250 1.195 1.195 0.000   0 1.175
QBELP9 23/03/2016 Call 12.500 1.555 1.555 0.000   0 1.600
QBELQ9 23/03/2016 Put 12.500 1.325 1.325 0.000   15 1.300
QBEDX8 23/03/2016 Call 12.750 1.435 1.435 0.000   0 1.480
QBEDY8 23/03/2016 Put 12.750 1.460 1.460 0.000   0 1.435
QBELY9 23/03/2016 Call 13.000 1.320 1.320 0.000   0 1.360
QBELZ9 23/03/2016 Put 13.000 1.595 1.595 0.000   5,500 1.565
QBEE48 23/03/2016 Call 13.250 1.215 1.215 0.000   0 1.255
QBEE58 23/03/2016 Put 13.250 1.745 1.745 0.000   0 1.710
QBELH9 23/03/2016 Call 13.500 1.120 1.120 0.000   10 1.155
QBELI9 23/03/2016 Put 13.500 1.895 1.895 0.000   0 1.860
QBEDV8 23/03/2016 Call 13.750 1.025 1.025 0.000   0 1.065
QBEDW8 23/03/2016 Put 13.750 2.045 2.045 0.000   0 2.010
QBELR9 23/03/2016 Call 14.000 0.945 0.945 0.000   90 0.975
QBELS9 23/03/2016 Put 14.000 2.215 2.215 0.000   0 2.175
QBEE28 23/03/2016 Call 14.250 0.870 0.870 0.000   0 0.905
QBEE38 23/03/2016 Put 14.250 2.380 2.380 0.000   0 2.340
QBELN9 23/03/2016 Call 14.500 0.795 0.795 0.000   0 0.830
QBELO9 23/03/2016 Put 14.500 2.555 2.555 0.000   0 2.505
QBEDT8 23/03/2016 Call 14.750 0.725 0.725 0.000   0 0.760
QBEDU8 23/03/2016 Put 14.750 2.740 2.740 0.000   0 2.690
QBELT9 23/03/2016 Call 15.000 0.670 0.670 0.000   0 0.700
QBELU9 23/03/2016 Put 15.000 2.925 2.925 0.000   0 2.875
QBEZY7 23/03/2016 Call 16.000 0.470 0.470 0.000   0 0.495
QBEB18 23/03/2016 Put 16.000 3.715 3.715 0.000   0 3.660
QBEZI7 23/03/2016 Call 16.010 0.440 0.440 0.000   0 0.460
QBEZJ7 23/03/2016 Put 16.010 3.715 3.715 0.000   5 3.660
QBEBU8 23/03/2016 Call 17.000 0.325 0.325 0.000   300 0.345
QBEBV8 23/03/2016 Put 17.000 4.575 4.575 0.000   0 4.515
QBEW18 23/06/2016 Call 8.000 4.870 4.870 0.000   0 4.940
QBEW28 23/06/2016 Put 8.000 0.085 0.085 0.000   30 0.080
QBEV28 23/06/2016 Call 8.500 4.425 4.425 0.000   0 4.490
QBEV38 23/06/2016 Put 8.500 0.135 0.135 0.000   0 0.135
QBESP8 23/06/2016 Call 9.000 4.000 4.000 0.000   0 4.070
QBESQ8 23/06/2016 Put 9.000 0.210 0.210 0.000   0 0.205
QBESN8 23/06/2016 Call 9.500 3.605 3.605 0.000   0 3.670
QBESO8 23/06/2016 Put 9.500 0.310 0.310 0.000   0 0.305
QBEMD8 23/06/2016 Call 10.000 3.235 3.235 0.000   0 3.295
QBEME8 23/06/2016 Put 10.000 0.435 0.435 0.000   100 0.425
QBEM98 23/06/2016 Call 10.500 2.895 2.895 0.000   30 2.960
QBEMA8 23/06/2016 Put 10.500 0.590 0.590 0.000   25 0.580
QBEMB8 23/06/2016 Call 11.000 2.585 2.585 0.000   0 2.645
QBEMC8 23/06/2016 Put 11.000 0.770 0.770 0.000   10 0.755
QBEM78 23/06/2016 Call 11.500 2.295 2.295 0.000   15 2.350
QBEM88 23/06/2016 Put 11.500 0.980 0.980 0.000   0 0.965
QBEWO7 23/06/2016 Call 12.000 2.045 2.045 0.000   0 2.095
QBEWP7 23/06/2016 Put 12.000 1.225 1.225 0.000   15 1.200
QBEUX7 23/06/2016 Call 12.500 1.810 1.810 0.000   0 1.855
QBEUY7 23/06/2016 Put 12.500 1.490 1.490 0.000   10 1.460
QBELE7 23/06/2016 Call 13.000 1.595 1.595 0.000   15 1.645
QBEMD7 23/06/2016 Put 13.000 1.780 1.780 0.000   0 1.750
QBEMI7 23/06/2016 Call 13.500 1.410 1.410 0.000   0 1.450
QBEMJ7 23/06/2016 Put 13.500 2.095 2.095 0.000   0 2.065
QBEME7 23/06/2016 Call 14.000 1.240 1.240 0.000   500 1.280
QBEMF7 23/06/2016 Put 14.000 2.430 2.430 0.000   0 2.390
QBEMK7 23/06/2016 Call 14.500 1.090 1.090 0.000   0 1.125
QBEML7 23/06/2016 Put 14.500 2.790 2.790 0.000   0 2.750
QBEMG7 23/06/2016 Call 15.000 0.955 0.955 0.000   0 0.990
QBEMH7 23/06/2016 Put 15.000 3.160 3.160 0.000   30 3.115
QBEB28 23/06/2016 Call 16.000 0.735 0.735 0.000   0 0.765
QBEB38 23/06/2016 Put 16.000 3.950 3.950 0.000   0 3.900
QBEBW8 23/06/2016 Call 17.000 0.560 0.560 0.000   0 0.585
QBEBX8 23/06/2016 Put 17.000 4.790 4.790 0.000   0 4.735
QBER77 22/12/2016 Call 8.000 4.880 4.880 0.000   0 4.950
QBER87 22/12/2016 Put 8.000 0.165 0.165 0.000   0 0.160
QBEYU9 22/12/2016 Call 8.500 4.450 4.450 0.000   0 4.515
QBEYV9 22/12/2016 Put 8.500 0.230 0.230 0.000   11 0.225
QBEWP8 22/12/2016 Call 9.000 4.040 4.040 0.000   0 4.105
QBEWQ8 22/12/2016 Put 9.000 0.320 0.320 0.000   0 0.315
QBEWJ8 22/12/2016 Call 9.500 3.660 3.660 0.000   0 3.725
QBEWK8 22/12/2016 Put 9.500 0.430 0.430 0.000   0 0.420
QBEWN8 22/12/2016 Call 10.000 3.315 3.315 0.000   20 3.380
QBEWO8 22/12/2016 Put 10.000 0.555 0.555 0.000   0 0.545
QBEWL8 22/12/2016 Call 10.500 3.000 3.000 0.000   0 3.055
QBEWM8 22/12/2016 Put 10.500 0.705 0.705 0.000   50 0.690
QBEWX8 22/12/2016 Call 11.000 2.705 2.705 0.000   0 2.760
QBEWY8 22/12/2016 Put 11.000 0.880 0.880 0.000   0 0.865
QBEWT8 22/12/2016 Call 11.500 2.440 2.440 0.000   0 2.490
QBEWU8 22/12/2016 Put 11.500 1.080 1.080 0.000   0 1.055
QBEWZ8 22/12/2016 Call 12.000 2.190 2.190 0.000   0 2.240
QBEX18 22/12/2016 Put 12.000 1.300 1.300 0.000   0 1.275
QBEWR8 22/12/2016 Call 12.500 1.975 1.975 0.000   0 2.020
QBEWS8 22/12/2016 Put 12.500 1.550 1.550 0.000   0 1.520
QBEWV8 22/12/2016 Call 13.000 1.765 1.765 0.000   9 1.815
QBEWW8 22/12/2016 Put 13.000 1.820 1.820 0.000   0 1.785
QBEX58 22/12/2016 Call 13.500 1.590 1.590 0.000   0 1.630
QBEX68 22/12/2016 Put 13.500 2.110 2.110 0.000   0 2.075
QBEX98 22/12/2016 Call 14.000 1.425 1.425 0.000   0 1.465
QBEXA8 22/12/2016 Put 14.000 2.430 2.430 0.000   0 2.390
QBEFY9 22/12/2016 Call 14.500 1.275 1.275 0.000   0 1.310
QBEFZ9 22/12/2016 Put 14.500 2.760 2.760 0.000   0 2.715
QBEGR9 22/12/2016 Call 15.000 1.145 1.145 0.000   0 1.180
QBEGS9 22/12/2016 Put 15.000 3.120 3.120 0.000   140 3.075
QBEB48 22/12/2016 Call 16.000 0.920 0.920 0.000   0 0.945
QBEB58 22/12/2016 Put 16.000 3.885 3.885 0.000   0 3.830
QBEBY8 22/12/2016 Call 17.000 0.730 0.730 0.000   0 0.755
QBEBZ8 22/12/2016 Put 17.000 4.710 4.710 0.000   0 4.650
QBER97 29/06/2017 Call 8.000 4.905 4.905 0.000   0 4.975
QBERF7 29/06/2017 Put 8.000 0.270 0.270 0.000   0 0.265
QBEYW9 29/06/2017 Call 8.500 4.490 4.490 0.000   0 4.555
QBEYX9 29/06/2017 Put 8.500 0.365 0.365 0.000   35 0.360
QBEVD9 29/06/2017 Call 9.000 4.100 4.100 0.000   0 4.160
QBEVE9 29/06/2017 Put 9.000 0.490 0.490 0.000   27 0.480
QBEV79 29/06/2017 Call 9.500 3.740 3.740 0.000   0 3.805
QBEV89 29/06/2017 Put 9.500 0.630 0.630 0.000   35 0.620
QBEVB9 29/06/2017 Call 10.000 3.410 3.410 0.000   0 3.470
QBEVC9 29/06/2017 Put 10.000 0.790 0.790 0.000   7 0.775
QBEV39 29/06/2017 Call 10.500 3.105 3.105 0.000   0 3.165
QBEV49 29/06/2017 Put 10.500 0.980 0.980 0.000   20 0.965
QBEVH9 29/06/2017 Call 11.000 2.830 2.830 0.000   0 2.880
QBEVI9 29/06/2017 Put 11.000 1.180 1.180 0.000   0 1.165
QBEV59 29/06/2017 Call 11.500 2.570 2.570 0.000   0 2.625
QBEV69 29/06/2017 Put 11.500 1.410 1.410 0.000   0 1.390
QBEVF9 29/06/2017 Call 12.000 2.335 2.335 0.000   0 2.385
QBEVG9 29/06/2017 Put 12.000 1.660 1.660 0.000   0 1.640
QBEVJ9 29/06/2017 Call 12.500 2.120 2.120 0.000   0 2.165
QBEVK9 29/06/2017 Put 12.500 1.930 1.930 0.000   0 1.905
QBEV99 29/06/2017 Call 13.000 1.920 1.920 0.000   0 1.960
QBEVA9 29/06/2017 Put 13.000 2.220 2.220 0.000   0 2.195
QBEW19 29/06/2017 Call 13.500 1.745 1.745 0.000   0 1.785
QBEW29 29/06/2017 Put 13.500 2.525 2.525 0.000   0 2.495
QBEWB9 29/06/2017 Call 14.000 1.575 1.575 0.000   0 1.610
QBEWC9 29/06/2017 Put 14.000 2.855 2.855 0.000   0 2.820
QBEF37 29/06/2017 Call 14.500 1.425 1.425 0.000   0 1.460
QBEF47 29/06/2017 Put 14.500 3.190 3.190 0.000   0 3.155
QBEY17 29/06/2017 Call 15.000 1.290 1.290 0.000   0 1.325
QBEY27 29/06/2017 Put 15.000 3.550 3.550 0.000   0 3.510
QBEB68 29/06/2017 Call 16.000 1.050 1.050 0.000   0 1.080
QBEB78 29/06/2017 Put 16.000 4.295 4.295 0.000   0 4.255
QBEC18 29/06/2017 Call 17.000 0.845 0.845 0.000   0 0.870
QBEC28 29/06/2017 Put 17.000 5.090 5.090 0.000   0 5.045
QBERY7 21/12/2017 Call 8.500 4.420 4.420 0.000   0 4.490
QBERZ7 21/12/2017 Put 8.500 0.540 0.540 0.000   30 0.535
QBESD7 21/12/2017 Call 9.000 4.015 4.015 0.000   0 4.085
QBESE7 21/12/2017 Put 9.000 0.695 0.695 0.000   0 0.685
QBES77 21/12/2017 Call 9.500 3.650 3.650 0.000   0 3.715
QBES87 21/12/2017 Put 9.500 0.860 0.860 0.000   0 0.850
QBESB7 21/12/2017 Call 10.000 3.320 3.320 0.000   0 3.380
QBESC7 21/12/2017 Put 10.000 1.055 1.055 0.000   65 1.045
QBES17 21/12/2017 Call 10.500 3.010 3.010 0.000   0 3.065
QBES27 21/12/2017 Put 10.500 1.265 1.265 0.000   0 1.245
QBES57 21/12/2017 Call 11.000 2.740 2.740 0.000   0 2.795
QBES67 21/12/2017 Put 11.000 1.505 1.505 0.000   0 1.485
QBESF7 21/12/2017 Call 11.500 2.485 2.485 0.000   0 2.535
QBESG7 21/12/2017 Put 11.500 1.750 1.750 0.000   20 1.725
QBES37 21/12/2017 Call 12.000 2.265 2.265 0.000   0 2.310
QBES47 21/12/2017 Put 12.000 2.025 2.025 0.000   0 2.005
QBES97 21/12/2017 Call 12.500 2.055 2.055 0.000   0 2.100
QBESA7 21/12/2017 Put 12.500 2.305 2.305 0.000   0 2.280
QBESK7 21/12/2017 Call 13.000 1.870 1.870 0.000   0 1.910
QBESL7 21/12/2017 Put 13.000 2.615 2.615 0.000   0 2.590
QBESM7 21/12/2017 Call 13.500 1.700 1.700 0.000   0 1.740
QBESN7 21/12/2017 Put 13.500 2.930 2.930 0.000   0 2.900
QBEVS7 21/12/2017 Call 14.000 1.540 1.540 0.000   0 1.575
QBEVT7 21/12/2017 Put 14.000 3.260 3.260 0.000   0 3.230
QBEX47 21/12/2017 Call 14.500 1.405 1.405 0.000   0 1.440
QBEX57 21/12/2017 Put 14.500 3.610 3.610 0.000   0 3.575
QBEY37 21/12/2017 Call 15.000 1.275 1.275 0.000   0 1.310
QBEY47 21/12/2017 Put 15.000 3.960 3.960 0.000   0 3.925
QBEB88 21/12/2017 Call 16.000 1.060 1.060 0.000   0 1.085
QBEB98 21/12/2017 Put 16.000 4.710 4.710 0.000   0 4.675
QBEC38 21/12/2017 Call 17.000 0.870 0.870 0.000   0 0.895
QBEC48 21/12/2017 Put 17.000 5.490 5.490 0.000   0 5.450

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.