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 10.680 Up 0.060 10.670 10.710 10.770 10.780 10.650 5,660,264 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEKG7 29/01/2015 Call 0.010 10.675 10.675 0.000   55 10.675
QBEQW7 29/01/2015 Call 8.500 2.185 2.185 0.000   0 2.185
QBEQX7 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEXW9 29/01/2015 Call 8.750 1.935 1.935 0.000   0 1.935
QBEXY9 29/01/2015 Put 8.750 0.000 0.000 0.000   581 0.000
QBEY89 29/01/2015 Call 9.000 1.685 1.685 0.000   21 1.685
QBEY99 29/01/2015 Put 9.000 0.000 0.000 0.000   160 0.000
QBEYI9 29/01/2015 Call 9.250 1.435 1.435 0.000   0 1.435
QBEYJ9 29/01/2015 Put 9.250 0.000 0.000 0.000   30 0.000
QBESR7 29/01/2015 Call 9.260 1.425 1.425 0.000   0 1.425
QBESQ7 29/01/2015 Put 9.260 0.000 0.000 0.000   0 0.000
QBEYK9 29/01/2015 Call 9.500 1.185 1.185 0.000   0 1.185
QBEYL9 29/01/2015 Put 9.500 0.001 0.001 0.000   342 0.001
QBESS7 29/01/2015 Call 9.510 1.175 1.175 0.000   0 1.175
QBEST7 29/01/2015 Put 9.510 0.001 0.001 0.000   4,417 0.001
QBEYM9 29/01/2015 Call 9.750 0.935 0.935 0.000   0 0.935
QBEYN9 29/01/2015 Put 9.750 0.005 0.005 0.000   902 0.005
QBESV7 29/01/2015 Call 9.760 0.925 0.925 0.000   0 0.925
QBESU7 29/01/2015 Put 9.760 0.005 0.005 0.000   0 0.005
QBEWT9 29/01/2015 Call 10.000 0.690 0.690 0.000   6 0.690
QBEWU9 29/01/2015 Put 10.000 0.015 0.015 0.000   940 0.015
QBESW7 29/01/2015 Call 10.010 0.680 0.680 0.000   0 0.680
QBESX7 29/01/2015 Put 10.010 0.015 0.015 0.000   4,417 0.015
QBEX49 29/01/2015 Call 10.250 0.455 0.455 0.000   235 0.455
QBEX59 29/01/2015 Put 10.250 0.035 0.035 0.040 1 713 0.035
QBESZ7 29/01/2015 Call 10.260 0.450 0.450 0.000   0 0.450
QBESY7 29/01/2015 Put 10.260 0.040 0.040 0.000   0 0.040
QBEXA9 29/01/2015 Call 10.500 0.260 0.260 0.000   362 0.260
QBEXB9 29/01/2015 Put 10.500 0.090 0.090 0.060 13 1,896 0.090
QBEZ69 29/01/2015 Call 10.510 0.255 0.255 0.000   0 0.255
QBEZ79 29/01/2015 Put 10.510 0.090 0.090 0.000   295 0.090
QBEWN9 29/01/2015 Call 10.750 0.125 0.125 0.000   1,537 0.125
QBEWO9 29/01/2015 Put 10.750 0.190 0.190 0.000   1,271 0.190
QBEZ99 29/01/2015 Call 10.760 0.120 0.120 0.000   77 0.120
QBEZ89 29/01/2015 Put 10.760 0.195 0.195 0.000 40 250 0.195
QBEWR9 29/01/2015 Call 11.000 0.050 0.050 0.000   2,502 0.050
QBEWS9 29/01/2015 Put 11.000 0.360 0.360 0.000   2,086 0.360
QBEZA9 29/01/2015 Call 11.010 0.050 0.050 0.000   190 0.050
QBEZB9 29/01/2015 Put 11.010 0.365 0.365 0.000   534 0.365
QBEX29 29/01/2015 Call 11.250 0.020 0.020 0.000   4,390 0.020
QBEX39 29/01/2015 Put 11.250 0.580 0.580 0.000 200 1,206 0.580
QBEZD9 29/01/2015 Call 11.260 0.020 0.020 0.000   192 0.020
QBEZC9 29/01/2015 Put 11.260 0.585 0.585 0.000   120 0.585
QBEXC9 29/01/2015 Call 11.500 0.008 0.008 0.020 5 14,260 0.008
QBEXD9 29/01/2015 Put 11.500 0.820 0.820 0.000   80 0.820
QBEZE9 29/01/2015 Call 11.510 0.008 0.008 0.000   0 0.008
QBEZF9 29/01/2015 Put 11.510 0.825 0.825 0.000   190 0.825
QBEWP9 29/01/2015 Call 11.750 0.003 0.003 0.000   4,696 0.003
QBEWQ9 29/01/2015 Put 11.750 1.070 1.070 0.000   78 1.070
QBEP17 29/01/2015 Call 11.760 0.003 0.003 0.000   0 0.003
QBEP27 29/01/2015 Put 11.760 1.075 1.075 0.000   0 1.075
QBEWX9 29/01/2015 Call 12.000 0.001 0.001 0.000   2,480 0.001
QBEWY9 29/01/2015 Put 12.000 1.320 1.320 0.000   100 1.320
QBELP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
QBELQ7 29/01/2015 Put 12.010 1.325 1.325 0.000   685 1.325
QBEX69 29/01/2015 Call 12.250 0.000 0.000 0.000   843 0.000
QBEX79 29/01/2015 Put 12.250 1.570 1.570 0.000   0 1.570
QBEQS7 29/01/2015 Call 12.260 0.000 0.000 0.000   0 0.000
QBEQT7 29/01/2015 Put 12.260 1.575 1.575 0.000   0 1.575
QBEWL9 29/01/2015 Call 12.500 0.000 0.000 0.000   473 0.000
QBEWM9 29/01/2015 Put 12.500 1.820 1.820 0.000   0 1.820
QBEPS7 29/01/2015 Call 12.510 0.000 0.000 0.000   0 0.000
QBEPR7 29/01/2015 Put 12.510 1.825 1.825 0.000   276 1.825
QBEWV9 29/01/2015 Call 12.750 0.000 0.000 0.000   750 0.000
QBEWW9 29/01/2015 Put 12.750 2.070 2.070 0.000   0 2.070
QBEWZ9 29/01/2015 Call 13.000 0.000 0.000 0.000   200 0.000
QBEX19 29/01/2015 Put 13.000 2.320 2.320 0.000   0 2.320
QBEL87 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
QBEL97 29/01/2015 Put 13.010 2.325 2.325 0.000   1,207 2.325
QBEX89 29/01/2015 Call 13.250 0.000 0.000 0.000   60 0.000
QBEX99 29/01/2015 Put 13.250 2.570 2.570 0.000   0 2.570
QBELC7 29/01/2015 Call 13.260 0.000 0.000 0.000   0 0.000
QBELD7 29/01/2015 Put 13.260 2.575 2.575 0.000   30 2.575
QBEWJ9 29/01/2015 Call 13.500 0.000 0.000 0.000   20 0.000
QBEWK9 29/01/2015 Put 13.500 2.820 2.820 0.000   0 2.820
QBEXI9 29/01/2015 Call 13.750 0.000 0.000 0.000   0 0.000
QBEXJ9 29/01/2015 Put 13.750 3.070 3.070 0.000   0 3.070
QBEEY7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 0.000
QBEEZ7 29/01/2015 Put 14.000 3.320 3.320 0.000   0 3.320
QBEQV7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
QBEQU7 29/01/2015 Put 14.510 3.825 3.825 0.000   20 3.825
QBELG7 29/01/2015 Call 14.760 0.000 0.000 0.000   0 0.000
QBELF7 29/01/2015 Put 14.760 4.075 4.075 0.000   0 4.075
QBELH7 29/01/2015 Call 15.010 0.000 0.000 0.000   0 0.000
QBELI7 29/01/2015 Put 15.010 4.325 4.325 0.000   91 4.325
QBEGS7 29/01/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGR7 29/01/2015 Put 16.510 5.825 5.825 0.000   17 5.825
QBEQQ7 29/01/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEQR7 29/01/2015 Put 17.010 6.330 6.330 0.000   20 6.330
QBEKT7 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEKU7 29/01/2015 Put 18.000 7.325 7.325 0.000   0 7.325
QBEKR7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKS7 29/01/2015 Put 18.010 7.330 7.330 0.000   160 7.330
QBEN37 26/02/2015 Call 0.010 10.695 10.695 0.000   0 10.695
QBEQY7 26/02/2015 Call 8.500 2.220 2.220 0.000   0 2.220
QBEQZ7 26/02/2015 Put 8.500 0.030 0.030 0.000   0 0.030
QBEQA7 26/02/2015 Call 8.750 1.980 1.980 0.000   0 1.980
QBEQB7 26/02/2015 Put 8.750 0.035 0.035 0.000   30 0.035
QBEIW7 26/02/2015 Call 9.000 1.740 1.740 0.000   0 1.740
QBEIX7 26/02/2015 Put 9.000 0.045 0.045 0.000   520 0.045
QBETA7 26/02/2015 Call 9.010 1.730 1.730 0.000   0 1.730
QBET97 26/02/2015 Put 9.010 0.045 0.045 0.000   0 0.045
QBEIS7 26/02/2015 Call 9.250 1.510 1.510 0.000   22 1.510
QBEIT7 26/02/2015 Put 9.250 0.060 0.060 0.000   100 0.060
QBETB7 26/02/2015 Call 9.260 1.500 1.500 0.000   0 1.500
QBETC7 26/02/2015 Put 9.260 0.060 0.060 0.000   0 0.060
QBEE27 26/02/2015 Call 9.500 1.280 1.280 0.000   0 1.280
QBEE37 26/02/2015 Put 9.500 0.080 0.080 0.000   222 0.080
QBETE7 26/02/2015 Call 9.510 1.270 1.270 0.000   0 1.270
QBETD7 26/02/2015 Put 9.510 0.085 0.085 0.000   0 0.085
QBECW7 26/02/2015 Call 9.750 1.065 1.065 0.000   0 1.065
QBECX7 26/02/2015 Put 9.750 0.115 0.115 0.000   385 0.115
QBETF7 26/02/2015 Call 9.760 1.055 1.055 0.000   0 1.055
QBETG7 26/02/2015 Put 9.760 0.115 0.115 0.000   0 0.115
QBED97 26/02/2015 Call 10.000 0.865 0.865 0.000   222 0.865
QBEDK7 26/02/2015 Put 10.000 0.160 0.160 0.000   680 0.160
QBETI7 26/02/2015 Call 10.010 0.855 0.855 0.000   0 0.855
QBETH7 26/02/2015 Put 10.010 0.160 0.160 0.000   0 0.160
QBEDR7 26/02/2015 Call 10.250 0.680 0.680 0.000   837 0.680
QBEDS7 26/02/2015 Put 10.250 0.220 0.220 0.000   602 0.220
QBEQK7 26/02/2015 Call 10.260 0.675 0.675 0.000   0 0.675
QBEQL7 26/02/2015 Put 10.260 0.225 0.225 0.000   50 0.225
QBEDZ7 26/02/2015 Call 10.500 0.520 0.520 0.000   179 0.520
QBEE17 26/02/2015 Put 10.500 0.305 0.305 0.280 50 1,885 0.305
QBEQN7 26/02/2015 Call 10.510 0.515 0.515 0.000   0 0.515
QBEQM7 26/02/2015 Put 10.510 0.310 0.310 0.000 40 175 0.310
QBECU7 26/02/2015 Call 10.750 0.385 0.385 0.000   1,311 0.385
QBECV7 26/02/2015 Put 10.750 0.415 0.415 0.000   3,320 0.415
QBEGU7 26/02/2015 Call 10.760 0.375 0.375 0.000   150 0.375
QBEGT7 26/02/2015 Put 10.760 0.420 0.420 0.000   958 0.420
QBED77 26/02/2015 Call 11.000 0.270 0.270 0.280 40 1,519 0.270
QBED87 26/02/2015 Put 11.000 0.555 0.555 0.000 200 576 0.555
QBEGV7 26/02/2015 Call 11.010 0.265 0.265 0.000   215 0.265
QBEGW7 26/02/2015 Put 11.010 0.555 0.555 0.000   281 0.555
QBEDX7 26/02/2015 Call 11.250 0.185 0.185 0.200 500 6,096 0.185
QBEDY7 26/02/2015 Put 11.250 0.715 0.715 0.000   220 0.715
QBEGY7 26/02/2015 Call 11.260 0.180 0.180 0.000   74 0.180
QBEGX7 26/02/2015 Put 11.260 0.720 0.720 0.000   166 0.720
QBECY7 26/02/2015 Call 11.500 0.125 0.125 0.000   4,351 0.125
QBECZ7 26/02/2015 Put 11.500 0.905 0.905 0.000   540 0.905
QBELR7 26/02/2015 Call 11.510 0.120 0.120 0.000   150 0.120
QBELS7 26/02/2015 Put 11.510 0.910 0.910 0.000   175 0.910
QBED57 26/02/2015 Call 11.750 0.080 0.080 0.000   9,307 0.080
QBED67 26/02/2015 Put 11.750 1.115 1.115 0.000   203 1.115
QBERG7 26/02/2015 Call 11.760 0.080 0.080 0.000   0 0.080
QBERH7 26/02/2015 Put 11.760 1.115 1.115 0.000   60 1.115
QBEDL7 26/02/2015 Call 12.000 0.055 0.055 0.055 150 4,502 0.055
QBEDM7 26/02/2015 Put 12.000 1.340 1.340 0.000   50 1.340
QBEKH7 26/02/2015 Call 12.010 0.055 0.055 0.000   601 0.055
QBEKI7 26/02/2015 Put 12.010 1.335 1.335 0.000   339 1.335
QBEDV7 26/02/2015 Call 12.250 0.035 0.035 0.000   553 0.035
QBEDW7 26/02/2015 Put 12.250 1.575 1.575 0.000   47 1.575
QBED17 26/02/2015 Call 12.500 0.025 0.025 0.000   2,241 0.025
QBED27 26/02/2015 Put 12.500 1.820 1.820 0.000   40 1.820
QBED37 26/02/2015 Call 12.750 0.015 0.015 0.000   845 0.015
QBED47 26/02/2015 Put 12.750 2.070 2.070 0.000   0 2.070
QBEDT7 26/02/2015 Call 13.000 0.010 0.010 0.000   0 0.010
QBEDU7 26/02/2015 Put 13.000 2.320 2.320 0.000   0 2.320
QBELA7 26/02/2015 Call 13.010 0.010 0.010 0.000   0 0.010
QBELB7 26/02/2015 Put 13.010 2.300 2.300 0.000   205 2.300
QBEE97 26/02/2015 Call 13.250 0.007 0.007 0.000   0 0.007
QBEEF7 26/02/2015 Put 13.250 2.570 2.570 0.000   0 2.570
QBELJ7 26/02/2015 Call 13.260 0.007 0.007 0.000   0 0.007
QBELK7 26/02/2015 Put 13.260 2.550 2.550 0.000   0 2.550
QBEEG7 26/02/2015 Call 13.500 0.004 0.004 0.000   390 0.004
QBEEH7 26/02/2015 Put 13.500 2.820 2.820 0.000   0 2.820
QBEES7 26/02/2015 Call 13.750 0.003 0.003 0.000   0 0.003
QBEET7 26/02/2015 Put 13.750 3.070 3.070 0.000   0 3.070
QBEF17 26/02/2015 Call 14.000 0.002 0.002 0.000   0 0.002
QBEF27 26/02/2015 Put 14.000 3.325 3.325 0.000 20 0 3.325
QBEQO7 26/02/2015 Call 14.510 0.001 0.001 0.000   0 0.001
QBEQP7 26/02/2015 Put 14.510 3.805 3.805 0.000   0 3.805
QBELM7 26/02/2015 Call 14.760 0.000 0.000 0.000   0 0.000
QBELL7 26/02/2015 Put 14.760 4.050 4.050 0.000   0 4.050
QBELN7 26/02/2015 Call 15.010 0.000 0.000 0.000   0 0.000
QBELO7 26/02/2015 Put 15.010 4.300 4.300 0.000   0 4.300
QBETK7 26/02/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBETJ7 26/02/2015 Put 17.010 6.290 6.290 0.000   0 6.290
QBEM19 26/03/2015 Call 0.010 10.495 10.495 0.000   21,698 10.495
QBEVU8 26/03/2015 Call 8.000 2.720 2.720 0.000   0 2.720
QBEVV8 26/03/2015 Put 8.000 0.040 0.040 0.000   1,245 0.040
QBEUX8 26/03/2015 Call 8.500 2.230 2.230 0.000   0 2.230
QBEUY8 26/03/2015 Put 8.500 0.065 0.065 0.000   361 0.065
QBEYO9 26/03/2015 Call 8.750 1.990 1.990 0.000   0 1.990
QBEYR9 26/03/2015 Put 8.750 0.085 0.085 0.000   20 0.085
QBESH8 26/03/2015 Call 9.000 1.755 1.755 0.000   0 1.755
QBESI8 26/03/2015 Put 9.000 0.105 0.105 0.000   494 0.105
QBES59 26/03/2015 Call 9.250 1.525 1.525 0.000   0 1.525
QBES69 26/03/2015 Put 9.250 0.140 0.140 0.000   333 0.140
QBESF8 26/03/2015 Call 9.500 1.305 1.305 0.000   100 1.305
QBESG8 26/03/2015 Put 9.500 0.180 0.180 0.000   155 0.180
QBEQU9 26/03/2015 Call 9.750 1.100 1.100 0.000   300 1.100
QBEQV9 26/03/2015 Put 9.750 0.235 0.235 0.000   383 0.235
QBELN8 26/03/2015 Call 10.000 0.905 0.905 0.000   250 0.905
QBELO8 26/03/2015 Put 10.000 0.300 0.300 0.310 600 4,170 0.300
QBEMM9 26/03/2015 Call 10.250 0.735 0.735 0.000   288 0.735
QBEMN9 26/03/2015 Put 10.250 0.385 0.385 0.000   680 0.385
QBELP8 26/03/2015 Call 10.500 0.580 0.580 0.000   378 0.580
QBELQ8 26/03/2015 Put 10.500 0.490 0.490 0.000   516 0.490
QBET67 26/03/2015 Call 10.510 0.525 0.525 0.000   40 0.525
QBET57 26/03/2015 Put 10.510 0.490 0.490 0.000   0 0.490
QBEMG9 26/03/2015 Call 10.750 0.450 0.450 0.000   352 0.450
QBEMH9 26/03/2015 Put 10.750 0.610 0.610 0.000   2,010 0.610
QBEYP9 26/03/2015 Call 11.000 0.340 0.340 0.330 200 718 0.340
QBEYQ9 26/03/2015 Put 11.000 0.760 0.760 0.000   2,607 0.760
QBEKW9 26/03/2015 Call 11.250 0.250 0.250 0.000   3,163 0.250
QBEKX9 26/03/2015 Put 11.250 0.925 0.925 0.000   292 0.925
QBESO7 26/03/2015 Call 11.260 0.235 0.235 0.000   0 0.235
QBESP7 26/03/2015 Put 11.260 0.925 0.925 0.000   0 0.925
QBEYG9 26/03/2015 Call 11.500 0.185 0.185 0.000   5,704 0.185
QBEYH9 26/03/2015 Put 11.500 1.115 1.115 0.000   1,622 1.115
QBELT7 26/03/2015 Call 11.510 0.170 0.170 0.000   160 0.170
QBELU7 26/03/2015 Put 11.510 1.115 1.115 0.000   914 1.115
QBELF9 26/03/2015 Call 11.750 0.135 0.135 0.000   328 0.135
QBELG9 26/03/2015 Put 11.750 1.320 1.320 0.000   370 1.320
QBEXZ9 26/03/2015 Call 12.000 0.095 0.095 0.000   4,692 0.095
QBEY19 26/03/2015 Put 12.000 1.545 1.545 0.000 488 1,370 1.545
QBEM69 26/03/2015 Call 12.010 0.090 0.090 0.000   1,161 0.090
QBEM79 26/03/2015 Put 12.010 1.540 1.540 0.000   1,588 1.540
QBEKU9 26/03/2015 Call 12.250 0.070 0.070 0.000   406 0.070
QBEKV9 26/03/2015 Put 12.250 1.780 1.780 0.000   293 1.780
QBEYE9 26/03/2015 Call 12.500 0.050 0.050 0.000   1,897 0.050
QBEYF9 26/03/2015 Put 12.500 2.020 2.020 0.000   599 2.020
QBEFK7 26/03/2015 Call 12.510 0.050 0.050 0.000   10 0.050
QBEFL7 26/03/2015 Put 12.510 2.010 2.010 0.000   424 2.010
QBELB9 26/03/2015 Call 12.750 0.040 0.040 0.000   350 0.040
QBELC9 26/03/2015 Put 12.750 2.265 2.265 0.000   70 2.265
QBEB67 26/03/2015 Call 12.760 0.035 0.035 0.000   0 0.035
QBEB77 26/03/2015 Put 12.760 2.255 2.255 0.000   411 2.255
QBEY49 26/03/2015 Call 13.000 0.030 0.030 0.000   3,226 0.030
QBEY59 26/03/2015 Put 13.000 2.510 2.510 0.000   356 2.510
QBEM49 26/03/2015 Call 13.010 0.030 0.030 0.000   65 0.030
QBEM59 26/03/2015 Put 13.010 2.500 2.500 0.000   1,321 2.500
QBEKY9 26/03/2015 Call 13.250 0.020 0.020 0.000   100 0.020
QBEKZ9 26/03/2015 Put 13.250 2.755 2.755 0.000   0 2.755
QBECO7 26/03/2015 Call 13.260 0.020 0.020 0.000   0 0.020
QBECP7 26/03/2015 Put 13.260 2.750 2.750 0.000   65 2.750
QBEYC9 26/03/2015 Call 13.500 0.015 0.015 0.000   0 0.015
QBEYD9 26/03/2015 Put 13.500 3.005 3.005 0.000   20 3.005
QBECR7 26/03/2015 Call 13.510 0.015 0.015 0.000   0 0.015
QBECQ7 26/03/2015 Put 13.510 2.995 2.995 0.000   685 2.995
QBEL19 26/03/2015 Call 13.750 0.010 0.010 0.000   30 0.010
QBEL29 26/03/2015 Put 13.750 3.255 3.255 0.000   398 3.255
QBECS7 26/03/2015 Call 13.760 0.010 0.010 0.000   0 0.010
QBECT7 26/03/2015 Put 13.760 3.245 3.245 0.000   220 3.245
QBEY69 26/03/2015 Call 14.000 0.009 0.009 0.000   45 0.009
QBEY79 26/03/2015 Put 14.000 3.500 3.500 0.000 20 20 3.500
QBEM99 26/03/2015 Call 14.010 0.009 0.009 0.000   0 0.009
QBEM89 26/03/2015 Put 14.010 3.490 3.490 0.000   875 3.490
QBELD9 26/03/2015 Call 14.250 0.006 0.006 0.000   0 0.006
QBELE9 26/03/2015 Put 14.250 3.750 3.750 0.000   40 3.750
QBEY29 26/03/2015 Call 14.500 0.004 0.004 0.000   2,050 0.004
QBEY39 26/03/2015 Put 14.500 4.000 4.000 0.000   152 4.000
QBEF57 26/03/2015 Call 14.510 0.005 0.005 0.000   0 0.005
QBEF67 26/03/2015 Put 14.510 3.985 3.985 0.000   1,206 3.985
QBEVU9 26/03/2015 Call 15.000 0.002 0.002 0.000   0 0.002
QBEVV9 26/03/2015 Put 15.000 4.495 4.495 0.000   20 4.495
QBEBS7 26/03/2015 Call 15.010 0.002 0.002 0.000   0 0.002
QBEBT7 26/03/2015 Put 15.010 4.480 4.480 0.000   1,056 4.480
QBEVX9 26/03/2015 Call 15.500 0.001 0.001 0.000   0 0.001
QBEVW9 26/03/2015 Put 15.500 4.995 4.995 0.000   20 4.995
QBEG37 26/03/2015 Call 15.510 0.001 0.001 0.000   0 0.001
QBEG47 26/03/2015 Put 15.510 4.980 4.980 0.000   535 4.980
QBEYA9 26/03/2015 Call 16.000 0.000 0.000 0.000   165 0.000
QBEYB9 26/03/2015 Put 16.000 5.490 5.490 0.000   100 5.490
QBEMD9 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
QBEMC9 26/03/2015 Put 16.010 5.475 5.475 0.000   847 5.475
QBEGP7 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGQ7 26/03/2015 Put 16.510 5.975 5.975 0.000   14 5.975
QBEC97 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
QBECF7 26/03/2015 Put 17.000 6.490 6.490 0.000   0 6.490
QBEBV7 26/03/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEBU7 26/03/2015 Put 17.010 6.470 6.470 0.000   20 6.470
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 7.485 7.485 0.000   0 7.485
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 7.465 7.465 0.000   148 7.465
QBEP77 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEP87 26/03/2015 Put 18.510 7.965 7.965 0.000   0 7.965
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 8.465 8.465 0.000   438 8.465
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 8.960 8.960 0.000   100 8.960
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 9.955 9.955 0.000   102 9.955
QBEPT7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
QBEPU7 26/03/2015 Put 21.000 10.475 10.475 0.000   0 10.475
QBEPW7 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
QBEPV7 26/03/2015 Put 21.010 10.455 10.455 0.000   200 10.455
QBEL67 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL77 26/03/2015 Put 22.010 11.450 11.450 0.000 488 488 11.450
QBER17 23/04/2015 Call 8.500 2.245 2.245 0.000   0 2.245
QBER27 23/04/2015 Put 8.500 0.090 0.090 0.000   0 0.090
QBEQC7 23/04/2015 Call 8.750 2.005 2.005 0.000   0 2.005
QBEQD7 23/04/2015 Put 8.750 0.115 0.115 0.000   0 0.115
QBEL27 23/04/2015 Call 9.000 1.780 1.780 0.000   0 1.780
QBEL37 23/04/2015 Put 9.000 0.145 0.145 0.000   15 0.145
QBEKZ7 23/04/2015 Call 9.250 1.560 1.560 0.000   0 1.560
QBEL17 23/04/2015 Put 9.250 0.180 0.180 0.000   75 0.180
QBEKX7 23/04/2015 Call 9.500 1.345 1.345 0.000   0 1.345
QBEKY7 23/04/2015 Put 9.500 0.230 0.230 0.000   45 0.230
QBET17 23/04/2015 Call 9.510 1.275 1.275 0.000   0 1.275
QBET27 23/04/2015 Put 9.510 0.230 0.230 0.000   0 0.230
QBEJL7 23/04/2015 Call 9.750 1.150 1.150 0.000   0 1.150
QBEJM7 23/04/2015 Put 9.750 0.290 0.290 0.000   150 0.290
QBEJN7 23/04/2015 Call 10.000 0.970 0.970 0.000   0 0.970
QBEJO7 23/04/2015 Put 10.000 0.365 0.365 0.000   15 0.365
QBEJP7 23/04/2015 Call 10.250 0.805 0.805 0.000   0 0.805
QBEJQ7 23/04/2015 Put 10.250 0.450 0.450 0.000   0 0.450
QBEJR7 23/04/2015 Call 10.500 0.655 0.655 0.000   189 0.655
QBEJS7 23/04/2015 Put 10.500 0.555 0.555 0.000   15 0.555
QBEJT7 23/04/2015 Call 10.750 0.525 0.525 0.000   0 0.525
QBEJU7 23/04/2015 Put 10.750 0.680 0.680 0.000   102 0.680
QBEJV7 23/04/2015 Call 11.000 0.415 0.415 0.000   100 0.415
QBEJW7 23/04/2015 Put 11.000 0.825 0.825 0.000   77 0.825
QBEPY7 23/04/2015 Call 11.010 0.405 0.405 0.000   10 0.405
QBEPX7 23/04/2015 Put 11.010 0.820 0.820 0.000   30 0.820
QBEJX7 23/04/2015 Call 11.250 0.325 0.325 0.000   74 0.325
QBEJY7 23/04/2015 Put 11.250 0.985 0.985 0.000   45 0.985
QBEJZ7 23/04/2015 Call 11.500 0.245 0.245 0.000 40 410 0.245
QBEK17 23/04/2015 Put 11.500 1.170 1.170 0.000   15 1.170
QBEQ17 23/04/2015 Call 11.510 0.240 0.240 0.000   20 0.240
QBEPZ7 23/04/2015 Put 11.510 1.160 1.160 0.000   100 1.160
QBEK27 23/04/2015 Call 11.750 0.185 0.185 0.185 250 1,045 0.185
QBEK37 23/04/2015 Put 11.750 1.365 1.365 0.000   50 1.365
QBEK47 23/04/2015 Call 12.000 0.140 0.140 0.000   1,500 0.140
QBEK57 23/04/2015 Put 12.000 1.580 1.580 0.000   0 1.580
QBEQ27 23/04/2015 Call 12.010 0.140 0.140 0.000   0 0.140
QBEQ37 23/04/2015 Put 12.010 1.560 1.560 0.000   0 1.560
QBEK67 23/04/2015 Call 12.250 0.105 0.105 0.000   581 0.105
QBEK77 23/04/2015 Put 12.250 1.800 1.800 0.000   0 1.800
QBEK87 23/04/2015 Call 12.500 0.080 0.080 0.000   1,000 0.080
QBEK97 23/04/2015 Put 12.500 2.035 2.035 0.000   0 2.035
QBEKA7 23/04/2015 Call 12.750 0.060 0.060 0.000   0 0.060
QBEKB7 23/04/2015 Put 12.750 2.275 2.275 0.000   0 2.275
QBEKC7 23/04/2015 Call 13.000 0.045 0.045 0.000   15 0.045
QBEKD7 23/04/2015 Put 13.000 2.515 2.515 0.000   0 2.515
QBEKV7 23/04/2015 Call 13.010 0.045 0.045 0.000   0 0.045
QBEKW7 23/04/2015 Put 13.010 2.490 2.490 0.000   0 2.490
QBEKE7 23/04/2015 Call 13.250 0.035 0.035 0.000   45 0.035
QBEKF7 23/04/2015 Put 13.250 2.765 2.765 0.000   50 2.765
QBEKN7 23/04/2015 Call 13.500 0.030 0.030 0.000   0 0.030
QBEKO7 23/04/2015 Put 13.500 3.010 3.010 0.000   75 3.010
QBER37 28/05/2015 Call 8.500 2.270 2.270 0.000   0 2.270
QBER47 28/05/2015 Put 8.500 0.135 0.135 0.000   0 0.135
QBEQE7 28/05/2015 Call 8.750 2.045 2.045 0.000   0 2.045
QBEQF7 28/05/2015 Put 8.750 0.165 0.165 0.000   0 0.165
QBENO7 28/05/2015 Call 9.000 1.825 1.825 0.000   0 1.825
QBENP7 28/05/2015 Put 9.000 0.200 0.200 0.000   0 0.200
QBEMS7 28/05/2015 Call 9.250 1.620 1.620 0.000   20 1.620
QBEMT7 28/05/2015 Put 9.250 0.250 0.250 0.000   30 0.250
QBEMY7 28/05/2015 Call 9.500 1.430 1.430 0.000   0 1.430
QBEMZ7 28/05/2015 Put 9.500 0.310 0.310 0.000   30 0.310
QBET37 28/05/2015 Call 9.510 1.395 1.395 0.000   0 1.395
QBET47 28/05/2015 Put 9.510 0.310 0.310 0.000   0 0.310
QBEM17 28/05/2015 Call 9.750 1.245 1.245 0.000   0 1.245
QBEM27 28/05/2015 Put 9.750 0.380 0.380 0.000   0 0.380
QBEMM7 28/05/2015 Call 10.000 1.080 1.080 0.000   0 1.080
QBEMN7 28/05/2015 Put 10.000 0.465 0.465 0.000   0 0.465
QBEM77 28/05/2015 Call 10.250 0.920 0.920 0.000   0 0.920
QBEM87 28/05/2015 Put 10.250 0.565 0.565 0.000   222 0.565
QBEMW7 28/05/2015 Call 10.500 0.775 0.775 0.000   11 0.775
QBEMX7 28/05/2015 Put 10.500 0.675 0.675 0.000   15 0.675
QBELY7 28/05/2015 Call 10.750 0.645 0.645 0.000   0 0.645
QBELZ7 28/05/2015 Put 10.750 0.800 0.800 0.000   30 0.800
QBEMO7 28/05/2015 Call 11.000 0.535 0.535 0.520 46 370 0.535
QBEMP7 28/05/2015 Put 11.000 0.940 0.940 0.000   42 0.940
QBEQ47 28/05/2015 Call 11.010 0.525 0.525 0.000   0 0.525
QBEQ57 28/05/2015 Put 11.010 0.930 0.930 0.000   0 0.930
QBEMQ7 28/05/2015 Call 11.250 0.435 0.435 0.000   30 0.435
QBEMR7 28/05/2015 Put 11.250 1.095 1.095 0.000   0 1.095
QBEM37 28/05/2015 Call 11.500 0.350 0.350 0.000   0 0.350
QBEM47 28/05/2015 Put 11.500 1.265 1.265 0.000   0 1.265
QBEQ77 28/05/2015 Call 11.510 0.350 0.350 0.000   0 0.350
QBEQ67 28/05/2015 Put 11.510 1.255 1.255 0.000   0 1.255
QBEMB7 28/05/2015 Call 11.750 0.285 0.285 0.000   0 0.285
QBEMC7 28/05/2015 Put 11.750 1.450 1.450 0.000   7 1.450
QBEMU7 28/05/2015 Call 12.000 0.225 0.225 0.000   100 0.225
QBEMV7 28/05/2015 Put 12.000 1.645 1.645 0.000   0 1.645
QBEQ87 28/05/2015 Call 12.010 0.225 0.225 0.000   0 0.225
QBEQ97 28/05/2015 Put 12.010 1.620 1.620 0.000   0 1.620
QBEN17 28/05/2015 Call 12.250 0.180 0.180 0.000   0 0.180
QBEN27 28/05/2015 Put 12.250 1.840 1.840 0.000   0 1.840
QBEM57 28/05/2015 Call 12.500 0.145 0.145 0.000   0 0.145
QBEM67 28/05/2015 Put 12.500 2.045 2.045 0.000   0 2.045
QBEM97 28/05/2015 Call 12.750 0.115 0.115 0.000   0 0.115
QBEMA7 28/05/2015 Put 12.750 2.260 2.260 0.000   0 2.260
QBEPL7 28/05/2015 Call 13.000 0.090 0.090 0.000   58 0.090
QBEPM7 28/05/2015 Put 13.000 2.500 2.500 0.000   0 2.500
QBEVL9 25/06/2015 Call 0.010 10.570 10.570 0.000   100 10.570
QBEL99 25/06/2015 Call 8.000 2.760 2.760 0.000   0 2.760
QBELA9 25/06/2015 Put 8.000 0.110 0.110 0.000   300 0.110
QBEJT9 25/06/2015 Call 8.500 2.305 2.305 0.000   0 2.305
QBEJU9 25/06/2015 Put 8.500 0.165 0.165 0.000   100 0.165
QBEYS9 25/06/2015 Call 8.750 2.090 2.090 0.000   0 2.090
QBEYT9 25/06/2015 Put 8.750 0.200 0.200 0.000   120 0.200
QBED89 25/06/2015 Call 9.000 1.880 1.880 0.000   0 1.880
QBED99 25/06/2015 Put 9.000 0.245 0.245 0.000   395 0.245
QBEUW9 25/06/2015 Call 9.250 1.680 1.680 0.000   0 1.680
QBEUX9 25/06/2015 Put 9.250 0.300 0.300 0.000   155 0.300
QBEDK9 25/06/2015 Call 9.500 1.490 1.490 0.000   0 1.490
QBEDL9 25/06/2015 Put 9.500 0.365 0.365 0.000   705 0.365
QBEUM9 25/06/2015 Call 9.750 1.315 1.315 0.000   0 1.315
QBEUN9 25/06/2015 Put 9.750 0.440 0.440 0.000   30 0.440
QBEZN8 25/06/2015 Call 10.000 1.150 1.150 0.000   0 1.150
QBEZO8 25/06/2015 Put 10.000 0.525 0.525 0.000   635 0.525
QBEUU9 25/06/2015 Call 10.250 1.000 1.000 0.000   100 1.000
QBEUV9 25/06/2015 Put 10.250 0.625 0.625 0.000   1,200 0.625
QBERY8 25/06/2015 Call 10.500 0.860 0.860 0.000   110 0.860
QBERZ8 25/06/2015 Put 10.500 0.735 0.735 0.000   961 0.735
QBEUQ9 25/06/2015 Call 10.750 0.730 0.730 0.000   0 0.730
QBEUR9 25/06/2015 Put 10.750 0.865 0.865 0.000   1,747 0.865
QBEJA8 25/06/2015 Call 11.000 0.615 0.615 0.000   250 0.615
QBEJB8 25/06/2015 Put 11.000 1.000 1.000 0.000   346 1.000
QBEN57 25/06/2015 Call 11.010 0.610 0.610 0.000   15 0.610
QBEN47 25/06/2015 Put 11.010 0.990 0.990 0.000   50 0.990
QBEV19 25/06/2015 Call 11.250 0.510 0.510 0.000   0 0.510
QBEV29 25/06/2015 Put 11.250 1.150 1.150 0.000   128 1.150
QBELW7 25/06/2015 Call 11.260 0.510 0.510 0.000   0 0.510
QBELX7 25/06/2015 Put 11.260 1.140 1.140 0.000   0 1.140
QBEJE8 25/06/2015 Call 11.500 0.425 0.425 0.000   769 0.425
QBEJF8 25/06/2015 Put 11.500 1.315 1.315 0.000   4,500 1.315
QBEN67 25/06/2015 Call 11.510 0.420 0.420 0.000   20 0.420
QBEN77 25/06/2015 Put 11.510 1.300 1.300 0.000   20 1.300
QBEUS9 25/06/2015 Call 11.750 0.350 0.350 0.000   672 0.350
QBEUT9 25/06/2015 Put 11.750 1.495 1.495 0.000   50 1.495
QBEJC8 25/06/2015 Call 12.000 0.290 0.290 0.000   2,730 0.290
QBEJD8 25/06/2015 Put 12.000 1.685 1.685 0.000   1,125 1.685
QBEN97 25/06/2015 Call 12.010 0.285 0.285 0.000   0 0.285
QBEN87 25/06/2015 Put 12.010 1.655 1.655 0.000   110 1.655
QBEUY9 25/06/2015 Call 12.250 0.240 0.240 0.000   77 0.240
QBEUZ9 25/06/2015 Put 12.250 1.885 1.885 0.000   27 1.885
QBEJI8 25/06/2015 Call 12.500 0.195 0.195 0.000   500 0.195
QBEJJ8 25/06/2015 Put 12.500 2.095 2.095 0.000   140 2.095
QBEPP7 25/06/2015 Call 12.510 0.195 0.195 0.000   0 0.195
QBEPQ7 25/06/2015 Put 12.510 2.055 2.055 0.000   102 2.055
QBEUO9 25/06/2015 Call 12.750 0.160 0.160 0.000   0 0.160
QBEUP9 25/06/2015 Put 12.750 2.315 2.315 0.000   40 2.315
QBEJK8 25/06/2015 Call 13.000 0.130 0.130 0.000   272 0.130
QBEJL8 25/06/2015 Put 13.000 2.545 2.545 0.000   245 2.545
QBEPO7 25/06/2015 Call 13.010 0.130 0.130 0.000   0 0.130
QBEPN7 25/06/2015 Put 13.010 2.490 2.490 0.000   40 2.490
QBEVY9 25/06/2015 Call 13.250 0.110 0.110 0.000   0 0.110
QBEVZ9 25/06/2015 Put 13.250 2.780 2.780 0.000   38 2.780
QBEJG8 25/06/2015 Call 13.500 0.085 0.085 0.000   140 0.085
QBEJH8 25/06/2015 Put 13.500 3.020 3.020 0.000   7 3.020
QBEXK9 25/06/2015 Call 13.750 0.075 0.075 0.000   80 0.075
QBEXL9 25/06/2015 Put 13.750 3.265 3.265 0.000   10 3.265
QBEJM8 25/06/2015 Call 14.000 0.060 0.060 0.000   2,170 0.060
QBEJN8 25/06/2015 Put 14.000 3.505 3.505 0.000   40 3.505
QBEE57 25/06/2015 Call 14.010 0.060 0.060 0.000   15 0.060
QBEE67 25/06/2015 Put 14.010 3.425 3.425 0.000   420 3.425
QBEJO8 25/06/2015 Call 14.500 0.040 0.040 0.000   0 0.040
QBEJP8 25/06/2015 Put 14.500 4.000 4.000 0.000   0 4.000
QBEE87 25/06/2015 Call 14.510 0.040 0.040 0.000   0 0.040
QBEE77 25/06/2015 Put 14.510 3.905 3.905 0.000   380 3.905
QBEJ88 25/06/2015 Call 15.000 0.030 0.030 0.000   222 0.030
QBEJ98 25/06/2015 Put 15.000 4.495 4.495 0.000   540 4.495
QBEZH9 25/06/2015 Call 15.010 0.030 0.030 0.000   0 0.030
QBEZG9 25/06/2015 Put 15.010 4.390 4.390 0.000   228 4.390
QBEP57 25/06/2015 Call 15.510 0.020 0.020 0.000   0 0.020
QBEP67 25/06/2015 Put 15.510 4.880 4.880 0.000   30 4.880
QBEK68 25/06/2015 Call 16.000 0.015 0.015 0.000   0 0.015
QBEK78 25/06/2015 Put 16.000 5.490 5.490 0.000   60 5.490
QBEBW7 25/06/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEBX7 25/06/2015 Put 16.010 5.370 5.370 0.000   95 5.370
QBEP47 25/06/2015 Call 16.510 0.009 0.009 0.000   0 0.009
QBEP37 25/06/2015 Put 16.510 5.860 5.860 0.000   0 5.860
QBEBZ7 25/06/2015 Call 17.010 0.006 0.006 0.000   0 0.006
QBEBY7 25/06/2015 Put 17.010 6.355 6.355 0.000   217 6.355
QBEN48 25/06/2015 Call 18.000 0.002 0.002 0.000   310 0.002
QBEN58 25/06/2015 Put 18.000 7.485 7.485 0.000   0 7.485
QBENW7 25/06/2015 Call 18.010 0.002 0.002 0.000   0 0.002
QBENX7 25/06/2015 Put 18.010 7.345 7.345 0.000   80 7.345
QBEP97 25/06/2015 Call 18.510 0.002 0.002 0.000   0 0.002
QBEPK7 25/06/2015 Put 18.510 7.835 7.835 0.000   97 7.835
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 11.295 11.295 0.000   397 11.295
QBEIL7 24/09/2015 Call 0.010 10.420 10.420 0.000   300 10.420
QBEVW8 24/09/2015 Call 8.000 2.815 2.815 0.000   40 2.815
QBEVX8 24/09/2015 Put 8.000 0.210 0.210 0.200 100 300 0.210
QBEUZ8 24/09/2015 Call 8.500 2.400 2.400 0.000   0 2.400
QBEV18 24/09/2015 Put 8.500 0.305 0.305 0.000   100 0.305
QBEQG7 24/09/2015 Call 8.750 2.200 2.200 0.000   0 2.200
QBEQJ7 24/09/2015 Put 8.750 0.355 0.355 0.000   0 0.355
QBESJ8 24/09/2015 Call 9.000 2.005 2.005 0.000   0 2.005
QBESK8 24/09/2015 Put 9.000 0.420 0.420 0.000   0 0.420
QBEIU7 24/09/2015 Call 9.250 1.815 1.815 0.000   0 1.815
QBEIV7 24/09/2015 Put 9.250 0.490 0.490 0.000   0 0.490
QBESL8 24/09/2015 Call 9.500 1.645 1.645 0.000   0 1.645
QBESM8 24/09/2015 Put 9.500 0.570 0.570 0.000   57 0.570
QBEIM7 24/09/2015 Call 9.750 1.480 1.480 0.000   0 1.480
QBEIN7 24/09/2015 Put 9.750 0.655 0.655 0.000   0 0.655
QBELT8 24/09/2015 Call 10.000 1.325 1.325 0.000   0 1.325
QBELU8 24/09/2015 Put 10.000 0.755 0.755 0.000   45 0.755
QBEIJ7 24/09/2015 Call 10.250 1.180 1.180 0.000   0 1.180
QBEIK7 24/09/2015 Put 10.250 0.860 0.860 0.000   10 0.860
QBEM58 24/09/2015 Call 10.500 1.045 1.045 0.000   0 1.045
QBEM68 24/09/2015 Put 10.500 0.980 0.980 0.000   450 0.980
QBEIH7 24/09/2015 Call 10.750 0.920 0.920 0.000   100 0.920
QBEII7 24/09/2015 Put 10.750 1.100 1.100 0.000   5 1.100
QBELR8 24/09/2015 Call 11.000 0.810 0.810 0.000   30 0.810
QBELS8 24/09/2015 Put 11.000 1.245 1.245 0.000   75 1.245
QBEGZ7 24/09/2015 Call 11.250 0.700 0.700 0.000   113 0.700
QBEI17 24/09/2015 Put 11.250 1.395 1.395 0.000   100 1.395
QBEM18 24/09/2015 Call 11.500 0.610 0.610 0.000   27 0.610
QBEM28 24/09/2015 Put 11.500 1.560 1.560 0.000   22 1.560
QBEIF7 24/09/2015 Call 11.750 0.525 0.525 0.000   202 0.525
QBEIG7 24/09/2015 Put 11.750 1.735 1.735 0.000   0 1.735
QBEWM7 24/09/2015 Call 12.000 0.455 0.455 0.000   60 0.455
QBEWN7 24/09/2015 Put 12.000 1.920 1.920 0.000   100 1.920
QBEI27 24/09/2015 Call 12.250 0.390 0.390 0.000   0 0.390
QBEI37 24/09/2015 Put 12.250 2.110 2.110 0.000   0 2.110
QBEW57 24/09/2015 Call 12.500 0.335 0.335 0.000   8 0.335
QBEW67 24/09/2015 Put 12.500 2.300 2.300 0.000   180 2.300
QBEI67 24/09/2015 Call 12.750 0.285 0.285 0.000   0 0.285
QBEI77 24/09/2015 Put 12.750 2.500 2.500 0.000   0 2.500
QBEWD7 24/09/2015 Call 13.000 0.245 0.245 0.000   115 0.245
QBEWE7 24/09/2015 Put 13.000 2.700 2.700 0.000   100 2.700
QBEJ97 24/09/2015 Call 13.010 0.230 0.230 0.000   40 0.230
QBEJA7 24/09/2015 Put 13.010 2.690 2.690 0.000   145 2.690
QBEI47 24/09/2015 Call 13.250 0.210 0.210 0.000   0 0.210
QBEI57 24/09/2015 Put 13.250 2.910 2.910 0.000   50 2.910
QBEW37 24/09/2015 Call 13.500 0.180 0.180 0.000   0 0.180
QBEW47 24/09/2015 Put 13.500 3.130 3.130 0.000   0 3.130
QBEI87 24/09/2015 Call 13.750 0.155 0.155 0.000   0 0.155
QBEI97 24/09/2015 Put 13.750 3.360 3.360 0.000   0 3.360
QBEWB7 24/09/2015 Call 14.000 0.130 0.130 0.000   0 0.130
QBEWC7 24/09/2015 Put 14.000 3.590 3.590 0.000   130 3.590
QBEWF7 24/09/2015 Call 14.500 0.100 0.100 0.000   0 0.100
QBEWG7 24/09/2015 Put 14.500 4.070 4.070 0.000   0 4.070
QBEKL7 24/09/2015 Call 14.510 0.095 0.095 0.000   0 0.095
QBEKM7 24/09/2015 Put 14.510 4.055 4.055 0.000   0 4.055
QBEVY7 24/09/2015 Call 15.000 0.075 0.075 0.000   210 0.075
QBEVZ7 24/09/2015 Put 15.000 4.540 4.540 0.000   48 4.540
QBEF87 24/09/2015 Call 15.010 0.070 0.070 0.000   0 0.070
QBEF77 24/09/2015 Put 15.010 4.520 4.520 0.000   102 4.520
QBENN7 24/09/2015 Call 18.010 0.010 0.010 0.000   0 0.010
QBENM7 24/09/2015 Put 18.010 7.435 7.435 0.000   201 7.435
QBENQ7 24/09/2015 Call 18.510 0.007 0.007 0.000   0 0.007
QBENR7 24/09/2015 Put 18.510 7.925 7.925 0.000   115 7.925
QBENT7 24/09/2015 Call 19.010 0.005 0.005 0.000   0 0.005
QBENS7 24/09/2015 Put 19.010 8.415 8.415 0.000   138 8.415
QBESH7 17/12/2015 Call 0.010 10.470 10.470 0.000   0 10.470
QBEVY8 17/12/2015 Call 8.000 2.870 2.870 0.000   20 2.870
QBEVZ8 17/12/2015 Put 8.000 0.285 0.285 0.000   100 0.285
QBEN89 17/12/2015 Call 8.500 2.480 2.480 0.000   0 2.480
QBEN99 17/12/2015 Put 8.500 0.400 0.400 0.000   50 0.400
QBERO7 17/12/2015 Call 8.750 2.290 2.290 0.000   0 2.290
QBERP7 17/12/2015 Put 8.750 0.465 0.465 0.000   0 0.465
QBEMV9 17/12/2015 Call 9.000 2.110 2.110 0.000   0 2.110
QBEMW9 17/12/2015 Put 9.000 0.535 0.535 0.000   27 0.535
QBERW7 17/12/2015 Call 9.250 1.940 1.940 0.000   0 1.940
QBERX7 17/12/2015 Put 9.250 0.615 0.615 0.000   0 0.615
QBEMX9 17/12/2015 Call 9.500 1.775 1.775 0.000   50 1.775
QBEMY9 17/12/2015 Put 9.500 0.695 0.695 0.000   0 0.695
QBERK7 17/12/2015 Call 9.750 1.615 1.615 0.000   0 1.615
QBERL7 17/12/2015 Put 9.750 0.785 0.785 0.000   0 0.785
QBEN49 17/12/2015 Call 10.000 1.470 1.470 0.000   0 1.470
QBEN59 17/12/2015 Put 10.000 0.890 0.890 0.000   0 0.890
QBERQ7 17/12/2015 Call 10.250 1.330 1.330 0.000   0 1.330
QBERR7 17/12/2015 Put 10.250 0.990 0.990 0.000   0 0.990
QBEMT9 17/12/2015 Call 10.500 1.205 1.205 0.000   30 1.205
QBEMU9 17/12/2015 Put 10.500 1.110 1.110 0.000   51 1.110
QBERI7 17/12/2015 Call 10.750 1.085 1.085 0.000   300 1.085
QBERJ7 17/12/2015 Put 10.750 1.230 1.230 0.000   0 1.230
QBEN69 17/12/2015 Call 11.000 0.970 0.970 0.000   243 0.970
QBEN79 17/12/2015 Put 11.000 1.365 1.365 0.000   77 1.365
QBERS7 17/12/2015 Call 11.250 0.870 0.870 0.000   0 0.870
QBERT7 17/12/2015 Put 11.250 1.505 1.505 0.000   12 1.505
QBEN29 17/12/2015 Call 11.500 0.770 0.770 0.000   120 0.770
QBEN39 17/12/2015 Put 11.500 1.655 1.655 0.000   1,052 1.655
QBERM7 17/12/2015 Call 11.750 0.685 0.685 0.000   0 0.685
QBERN7 17/12/2015 Put 11.750 1.810 1.810 0.000   0 1.810
QBEMR9 17/12/2015 Call 12.000 0.600 0.600 0.625 2 214 0.600
QBEMS9 17/12/2015 Put 12.000 1.980 1.980 0.000   245 1.980
QBERU7 17/12/2015 Call 12.250 0.535 0.535 0.000   0 0.535
QBERV7 17/12/2015 Put 12.250 2.150 2.150 0.000   0 2.150
QBEMZ9 17/12/2015 Call 12.500 0.470 0.470 0.000   50 0.470
QBEN19 17/12/2015 Put 12.500 2.330 2.330 0.000   0 2.330
QBESI7 17/12/2015 Call 12.750 0.415 0.415 0.000   0 0.415
QBESJ7 17/12/2015 Put 12.750 2.515 2.515 0.000   0 2.515
QBENR9 17/12/2015 Call 13.000 0.370 0.370 0.000   51 0.370
QBENS9 17/12/2015 Put 13.000 2.710 2.710 0.000   12 2.710
QBENX9 17/12/2015 Call 13.500 0.300 0.300 0.000   100 0.300
QBENY9 17/12/2015 Put 13.500 3.120 3.120 0.000   100 3.120
QBEPM9 17/12/2015 Call 14.000 0.250 0.250 0.000   265 0.250
QBEPN9 17/12/2015 Put 14.000 3.565 3.565 0.000   1,400 3.565
QBERO9 17/12/2015 Call 14.500 0.215 0.215 0.000   135 0.215
QBERP9 17/12/2015 Put 14.500 4.035 4.035 0.000   30 4.035
QBESH9 17/12/2015 Call 15.000 0.190 0.190 0.000   500 0.190
QBESI9 17/12/2015 Put 15.000 4.525 4.525 0.000   649 4.525
QBEWE9 17/12/2015 Call 17.000 0.120 0.120 0.000   850 0.120
QBEWF9 17/12/2015 Put 17.000 6.495 6.495 0.000   0 6.495
QBEDP7 17/12/2015 Call 18.000 0.100 0.100 0.000   700 0.100
QBEDQ7 17/12/2015 Put 18.000 7.485 7.485 0.000   0 7.485
QBET87 17/12/2015 Call 20.510 0.040 0.040 0.000   0 0.040
QBET77 17/12/2015 Put 20.510 9.790 9.790 0.000   0 9.790
QBENZ7 17/12/2015 Call 24.010 0.010 0.010 0.000   0 0.010
QBENY7 17/12/2015 Put 24.010 13.205 13.205 0.000   830 13.205
QBER57 23/03/2016 Call 8.000 2.725 2.725 0.000   0 2.725
QBER67 23/03/2016 Put 8.000 0.195 0.195 0.000   0 0.195
QBENU7 23/03/2016 Call 8.500 2.295 2.295 0.000   0 2.295
QBENV7 23/03/2016 Put 8.500 0.305 0.305 0.000   0 0.305
QBERU9 23/03/2016 Call 9.000 1.925 1.925 0.000   0 1.925
QBERV9 23/03/2016 Put 9.000 0.455 0.455 0.000   0 0.455
QBENT9 23/03/2016 Call 9.500 1.600 1.600 0.000   0 1.600
QBENU9 23/03/2016 Put 9.500 0.640 0.640 0.000   0 0.640
QBEMO9 23/03/2016 Call 10.000 1.320 1.320 0.000   0 1.320
QBEMP9 23/03/2016 Put 10.000 0.870 0.870 0.000   0 0.870
QBEM29 23/03/2016 Call 10.500 1.080 1.080 0.000   0 1.080
QBEM39 23/03/2016 Put 10.500 1.135 1.135 0.000   0 1.135
QBELJ9 23/03/2016 Call 11.000 0.875 0.875 0.000   0 0.875
QBELK9 23/03/2016 Put 11.000 1.435 1.435 0.000   0 1.435
QBELL9 23/03/2016 Call 11.500 0.705 0.705 0.000   0 0.705
QBELM9 23/03/2016 Put 11.500 1.765 1.765 0.000   0 1.765
QBELW9 23/03/2016 Call 12.000 0.560 0.560 0.000   0 0.560
QBELX9 23/03/2016 Put 12.000 2.125 2.125 0.000   0 2.125
QBELP9 23/03/2016 Call 12.500 0.445 0.445 0.000   0 0.445
QBELQ9 23/03/2016 Put 12.500 2.505 2.505 0.000   0 2.505
QBELY9 23/03/2016 Call 13.000 0.350 0.350 0.000   0 0.350
QBELZ9 23/03/2016 Put 13.000 2.910 2.910 0.000   0 2.910
QBELH9 23/03/2016 Call 13.500 0.275 0.275 0.000   0 0.275
QBELI9 23/03/2016 Put 13.500 3.330 3.330 0.000   0 3.330
QBELR9 23/03/2016 Call 14.000 0.215 0.215 0.000   0 0.215
QBELS9 23/03/2016 Put 14.000 3.765 3.765 0.000   0 3.765
QBELN9 23/03/2016 Call 14.500 0.165 0.165 0.000   0 0.165
QBELO9 23/03/2016 Put 14.500 4.210 4.210 0.000   0 4.210
QBELT9 23/03/2016 Call 15.000 0.125 0.125 0.000   0 0.125
QBELU9 23/03/2016 Put 15.000 4.665 4.665 0.000   0 4.665
QBEW18 23/06/2016 Call 8.000 2.885 2.885 0.000   0 2.885
QBEW28 23/06/2016 Put 8.000 0.335 0.335 0.000   30 0.335
QBEV28 23/06/2016 Call 8.500 2.540 2.540 0.000   0 2.540
QBEV38 23/06/2016 Put 8.500 0.480 0.480 0.000   0 0.480
QBESP8 23/06/2016 Call 9.000 2.230 2.230 0.000   0 2.230
QBESQ8 23/06/2016 Put 9.000 0.665 0.665 0.000   0 0.665
QBESN8 23/06/2016 Call 9.500 1.950 1.950 0.000   0 1.950
QBESO8 23/06/2016 Put 9.500 0.880 0.880 0.000   0 0.880
QBEMD8 23/06/2016 Call 10.000 1.695 1.695 0.000   0 1.695
QBEME8 23/06/2016 Put 10.000 1.125 1.125 0.000   100 1.125
QBEM98 23/06/2016 Call 10.500 1.480 1.480 0.000   0 1.480
QBEMA8 23/06/2016 Put 10.500 1.410 1.410 0.000   20 1.410
QBEMB8 23/06/2016 Call 11.000 1.285 1.285 0.000   0 1.285
QBEMC8 23/06/2016 Put 11.000 1.720 1.720 0.000   10 1.720
QBEM78 23/06/2016 Call 11.500 1.115 1.115 0.000   15 1.115
QBEM88 23/06/2016 Put 11.500 2.050 2.050 0.000   0 2.050
QBEWO7 23/06/2016 Call 12.000 0.965 0.965 0.000   0 0.965
QBEWP7 23/06/2016 Put 12.000 2.405 2.405 0.000   0 2.405
QBEUX7 23/06/2016 Call 12.500 0.830 0.830 0.000   0 0.830
QBEUY7 23/06/2016 Put 12.500 2.780 2.780 0.000   10 2.780
QBELE7 23/06/2016 Call 13.000 0.720 0.720 0.000   15 0.720
QBEMD7 23/06/2016 Put 13.000 3.170 3.170 0.000   0 3.170
QBEMI7 23/06/2016 Call 13.500 0.620 0.620 0.000   0 0.620
QBEMJ7 23/06/2016 Put 13.500 3.580 3.580 0.000   0 3.580
QBEME7 23/06/2016 Call 14.000 0.535 0.535 0.000   490 0.535
QBEMF7 23/06/2016 Put 14.000 3.995 3.995 0.000   0 3.995
QBEMK7 23/06/2016 Call 14.500 0.460 0.460 0.000   0 0.460
QBEML7 23/06/2016 Put 14.500 4.425 4.425 0.000   0 4.425
QBEMG7 23/06/2016 Call 15.000 0.400 0.400 0.000   0 0.400
QBEMH7 23/06/2016 Put 15.000 4.860 4.860 0.000   30 4.860
QBER77 22/12/2016 Call 8.000 2.915 2.915 0.000   0 2.915
QBER87 22/12/2016 Put 8.000 0.505 0.505 0.000   0 0.505
QBEYU9 22/12/2016 Call 8.500 2.585 2.585 0.000   0 2.585
QBEYV9 22/12/2016 Put 8.500 0.650 0.650 0.000   11 0.650
QBEWP8 22/12/2016 Call 9.000 2.285 2.285 0.000   0 2.285
QBEWQ8 22/12/2016 Put 9.000 0.825 0.825 0.000   0 0.825
QBEWJ8 22/12/2016 Call 9.500 2.025 2.025 0.000   0 2.025
QBEWK8 22/12/2016 Put 9.500 1.030 1.030 0.000   0 1.030
QBEWN8 22/12/2016 Call 10.000 1.790 1.790 0.000   20 1.790
QBEWO8 22/12/2016 Put 10.000 1.255 1.255 0.000   0 1.255
QBEWL8 22/12/2016 Call 10.500 1.580 1.580 0.000   0 1.580
QBEWM8 22/12/2016 Put 10.500 1.505 1.505 0.000   50 1.505
QBEWX8 22/12/2016 Call 11.000 1.395 1.395 0.000   0 1.395
QBEWY8 22/12/2016 Put 11.000 1.785 1.785 0.000   0 1.785
QBEWT8 22/12/2016 Call 11.500 1.225 1.225 0.000   0 1.225
QBEWU8 22/12/2016 Put 11.500 2.090 2.090 0.000   0 2.090
QBEWZ8 22/12/2016 Call 12.000 1.085 1.085 0.000   0 1.085
QBEX18 22/12/2016 Put 12.000 2.415 2.415 0.000   0 2.415
QBEWR8 22/12/2016 Call 12.500 0.950 0.950 0.000   0 0.950
QBEWS8 22/12/2016 Put 12.500 2.760 2.760 0.000   0 2.760
QBEWV8 22/12/2016 Call 13.000 0.840 0.840 0.000   9 0.840
QBEWW8 22/12/2016 Put 13.000 3.130 3.130 0.000   0 3.130
QBEX58 22/12/2016 Call 13.500 0.740 0.740 0.000   0 0.740
QBEX68 22/12/2016 Put 13.500 3.525 3.525 0.000   0 3.525
QBEX98 22/12/2016 Call 14.000 0.650 0.650 0.000   0 0.650
QBEXA8 22/12/2016 Put 14.000 3.930 3.930 0.000   0 3.930
QBEFY9 22/12/2016 Call 14.500 0.575 0.575 0.000   0 0.575
QBEFZ9 22/12/2016 Put 14.500 4.350 4.350 0.000   0 4.350
QBEGR9 22/12/2016 Call 15.000 0.500 0.500 0.000   0 0.500
QBEGS9 22/12/2016 Put 15.000 4.785 4.785 0.000   140 4.785
QBER97 29/06/2017 Call 8.000 2.980 2.980 0.000   0 2.980
QBERF7 29/06/2017 Put 8.000 0.645 0.645 0.000   0 0.645
QBEYW9 29/06/2017 Call 8.500 2.665 2.665 0.000   0 2.665
QBEYX9 29/06/2017 Put 8.500 0.830 0.830 0.000   35 0.830
QBEVD9 29/06/2017 Call 9.000 2.385 2.385 0.000   0 2.385
QBEVE9 29/06/2017 Put 9.000 1.035 1.035 0.000   27 1.035
QBEV79 29/06/2017 Call 9.500 2.125 2.125 0.000   0 2.125
QBEV89 29/06/2017 Put 9.500 1.260 1.260 0.000   35 1.260
QBEVB9 29/06/2017 Call 10.000 1.900 1.900 0.000   0 1.900
QBEVC9 29/06/2017 Put 10.000 1.515 1.515 0.000   7 1.515
QBEV39 29/06/2017 Call 10.500 1.685 1.685 0.000   0 1.685
QBEV49 29/06/2017 Put 10.500 1.790 1.790 0.000   0 1.790
QBEVH9 29/06/2017 Call 11.000 1.505 1.505 0.000   0 1.505
QBEVI9 29/06/2017 Put 11.000 2.085 2.085 0.000   0 2.085
QBEV59 29/06/2017 Call 11.500 1.330 1.330 0.000   0 1.330
QBEV69 29/06/2017 Put 11.500 2.405 2.405 0.000   0 2.405
QBEVF9 29/06/2017 Call 12.000 1.185 1.185 0.000   0 1.185
QBEVG9 29/06/2017 Put 12.000 2.735 2.735 0.000   0 2.735
QBEVJ9 29/06/2017 Call 12.500 1.045 1.045 0.000   0 1.045
QBEVK9 29/06/2017 Put 12.500 3.090 3.090 0.000   0 3.090
QBEV99 29/06/2017 Call 13.000 0.930 0.930 0.000   0 0.930
QBEVA9 29/06/2017 Put 13.000 3.455 3.455 0.000   0 3.455
QBEW19 29/06/2017 Call 13.500 0.815 0.815 0.000   0 0.815
QBEW29 29/06/2017 Put 13.500 3.835 3.835 0.000   0 3.835
QBEWB9 29/06/2017 Call 14.000 0.720 0.720 0.000   0 0.720
QBEWC9 29/06/2017 Put 14.000 4.230 4.230 0.000   0 4.230
QBEF37 29/06/2017 Call 14.500 0.635 0.635 0.000   0 0.635
QBEF47 29/06/2017 Put 14.500 4.635 4.635 0.000   0 4.635
QBERY7 21/12/2017 Call 8.500 2.545 2.545 0.000   0 2.545
QBERZ7 21/12/2017 Put 8.500 1.055 1.055 0.000   0 1.055
QBESD7 21/12/2017 Call 9.000 2.260 2.260 0.000   0 2.260
QBESE7 21/12/2017 Put 9.000 1.290 1.290 0.000   0 1.290
QBES77 21/12/2017 Call 9.500 2.015 2.015 0.000   0 2.015
QBES87 21/12/2017 Put 9.500 1.550 1.550 0.000   0 1.550
QBESB7 21/12/2017 Call 10.000 1.790 1.790 0.000   0 1.790
QBESC7 21/12/2017 Put 10.000 1.820 1.820 0.000   0 1.820
QBES17 21/12/2017 Call 10.500 1.595 1.595 0.000   0 1.595
QBES27 21/12/2017 Put 10.500 2.120 2.120 0.000   0 2.120
QBES57 21/12/2017 Call 11.000 1.420 1.420 0.000   0 1.420
QBES67 21/12/2017 Put 11.000 2.430 2.430 0.000   0 2.430
QBESF7 21/12/2017 Call 11.500 1.270 1.270 0.000   0 1.270
QBESG7 21/12/2017 Put 11.500 2.765 2.765 0.000   0 2.765
QBES37 21/12/2017 Call 12.000 1.135 1.135 0.000   0 1.135
QBES47 21/12/2017 Put 12.000 3.105 3.105 0.000   0 3.105
QBES97 21/12/2017 Call 12.500 1.010 1.010 0.000   0 1.010
QBESA7 21/12/2017 Put 12.500 3.470 3.470 0.000   0 3.470
QBESK7 21/12/2017 Call 13.000 0.905 0.905 0.000   0 0.905
QBESL7 21/12/2017 Put 13.000 3.835 3.835 0.000   0 3.835
QBESM7 21/12/2017 Call 13.500 0.800 0.800 0.000   0 0.800
QBESN7 21/12/2017 Put 13.500 4.215 4.215 0.000   0 4.215

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.