Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 13.830 Up 0.440 13.800 13.840 13.650 13.900 13.650 6,844,312 Options Warrants & Structured Products CFDs  

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 13.820 13.820 0.000   0 13.820
QBER17 23/04/2015 Call 8.500 5.330 5.330 0.000   0 5.330
QBER27 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQC7 23/04/2015 Call 8.750 5.080 5.080 0.000   0 5.080
QBEQD7 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.000
QBEL27 23/04/2015 Call 9.000 4.830 4.830 0.000   0 4.830
QBEL37 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.000
QBEKZ7 23/04/2015 Call 9.250 4.580 4.580 0.000   0 4.580
QBEL17 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.000
QBEKX7 23/04/2015 Call 9.500 4.330 4.330 0.000   0 4.330
QBEKY7 23/04/2015 Put 9.500 0.000 0.000 0.000   0 0.000
QBET17 23/04/2015 Call 9.510 4.320 4.320 0.000   0 4.320
QBET27 23/04/2015 Put 9.510 0.000 0.000 0.000   0 0.000
QBEJL7 23/04/2015 Call 9.750 4.080 4.080 0.000   0 4.080
QBEJM7 23/04/2015 Put 9.750 0.000 0.000 0.000   0 0.000
QBEJN7 23/04/2015 Call 10.000 3.830 3.830 0.000   0 3.830
QBEJO7 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.000
QBEJP7 23/04/2015 Call 10.250 3.580 3.580 0.000   0 3.580
QBEJQ7 23/04/2015 Put 10.250 0.000 0.000 0.000   0 0.000
QBETM7 23/04/2015 Call 10.260 3.570 3.570 0.000   0 3.570
QBETL7 23/04/2015 Put 10.260 0.000 0.000 0.000   0 0.000
QBEJR7 23/04/2015 Call 10.500 3.330 3.330 0.000   0 3.330
QBEJS7 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.000
QBETN7 23/04/2015 Call 10.510 3.320 3.320 0.000   0 3.320
QBETO7 23/04/2015 Put 10.510 0.000 0.000 0.000   0 0.000
QBEJT7 23/04/2015 Call 10.750 3.080 3.080 0.000   0 3.080
QBEJU7 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.000
QBEJV7 23/04/2015 Call 11.000 2.830 2.830 0.000   0 2.830
QBEJW7 23/04/2015 Put 11.000 0.000 0.000 0.000   0 0.000
QBEPY7 23/04/2015 Call 11.010 2.820 2.820 0.000   0 2.820
QBEPX7 23/04/2015 Put 11.010 0.000 0.000 0.000   0 0.000
QBEJX7 23/04/2015 Call 11.250 2.580 2.580 0.000   0 2.580
QBEJY7 23/04/2015 Put 11.250 0.000 0.000 0.000   0 0.000
QBEJZ7 23/04/2015 Call 11.500 2.330 2.330 0.000   0 2.330
QBEK17 23/04/2015 Put 11.500 0.000 0.000 0.000   0 0.000
QBEQ17 23/04/2015 Call 11.510 2.320 2.320 0.000   0 2.320
QBEPZ7 23/04/2015 Put 11.510 0.000 0.000 0.000   0 0.000
QBEK27 23/04/2015 Call 11.750 2.080 2.080 0.000   0 2.080
QBEK37 23/04/2015 Put 11.750 0.000 0.000 0.000   0 0.000
QBEVV7 23/04/2015 Call 11.760 2.070 2.070 0.000   0 2.070
QBEVU7 23/04/2015 Put 11.760 0.000 0.000 0.000   0 0.000
QBEK47 23/04/2015 Call 12.000 1.830 1.830 0.000   0 1.830
QBEK57 23/04/2015 Put 12.000 0.000 0.000 0.000   0 0.000
QBEQ27 23/04/2015 Call 12.010 1.820 1.820 0.500 30 0 1.820
QBEQ37 23/04/2015 Put 12.010 0.000 0.000 0.000   0 0.000
QBEK67 23/04/2015 Call 12.250 1.585 1.585 0.000   0 1.585
QBEK77 23/04/2015 Put 12.250 0.000 0.000 0.000   0 0.000
QBEVW7 23/04/2015 Call 12.260 1.575 1.575 0.000   0 1.575
QBEVX7 23/04/2015 Put 12.260 0.000 0.000 0.000   0 0.000
QBEK87 23/04/2015 Call 12.500 1.335 1.335 0.000   0 1.335
QBEK97 23/04/2015 Put 12.500 0.000 0.000 0.000   0 0.000
QBEW27 23/04/2015 Call 12.510 1.325 1.325 0.000   0 1.325
QBEW17 23/04/2015 Put 12.510 0.000 0.000 0.015 200 0 0.000
QBEKA7 23/04/2015 Call 12.750 1.090 1.090 1.070 30 0 1.090
QBEKB7 23/04/2015 Put 12.750 0.001 0.001 0.000   0 0.001
QBEKC7 23/04/2015 Call 13.000 0.845 0.845 0.880 499 0 0.845
QBEKD7 23/04/2015 Put 13.000 0.003 0.003 0.000   0 0.003
QBEKV7 23/04/2015 Call 13.010 0.835 0.835 0.000   0 0.835
QBEKW7 23/04/2015 Put 13.010 0.003 0.003 0.000   0 0.003
QBEKE7 23/04/2015 Call 13.250 0.610 0.610 0.590 563 0 0.610
QBEKF7 23/04/2015 Put 13.250 0.010 0.010 0.020 170 0 0.010
QBEY57 23/04/2015 Call 13.260 0.605 0.605 0.000   0 0.605
QBEY67 23/04/2015 Put 13.260 0.010 0.010 0.000   0 0.010
QBEKN7 23/04/2015 Call 13.500 0.395 0.395 0.355 430 0 0.395
QBEKO7 23/04/2015 Put 13.500 0.040 0.040 0.050 160 0 0.040
QBEY87 23/04/2015 Call 13.510 0.385 0.385 0.000   0 0.385
QBEY77 23/04/2015 Put 13.510 0.040 0.040 0.000   0 0.040
QBEVG7 23/04/2015 Call 13.750 0.210 0.210 0.150 590 0 0.210
QBEVH7 23/04/2015 Put 13.750 0.105 0.105 0.090 130 0 0.105
QBEWJ7 23/04/2015 Call 14.000 0.085 0.085 0.075 50 0 0.085
QBEWK7 23/04/2015 Put 14.000 0.240 0.240 0.230 600 0 0.240
QBED98 23/04/2015 Call 14.010 0.080 0.080 0.065 200 0 0.080
QBEDK8 23/04/2015 Put 14.010 0.250 0.250 0.000   0 0.250
QBEWH7 23/04/2015 Call 14.250 0.025 0.025 0.000   0 0.025
QBEWI7 23/04/2015 Put 14.250 0.445 0.445 0.000   0 0.445
QBEXJ7 23/04/2015 Call 14.500 0.005 0.005 0.000   0 0.005
QBEXK7 23/04/2015 Put 14.500 0.680 0.680 0.000   0 0.680
QBEXC7 23/04/2015 Call 14.510 0.004 0.004 0.000   0 0.004
QBEXD7 23/04/2015 Put 14.510 0.685 0.685 0.000   0 0.685
QBEXH7 23/04/2015 Call 14.750 0.001 0.001 0.000   0 0.001
QBEXI7 23/04/2015 Put 14.750 0.925 0.925 0.000   0 0.925
QBECQ8 23/04/2015 Call 14.760 0.001 0.001 0.000   0 0.001
QBECR8 23/04/2015 Put 14.760 0.935 0.935 0.000   0 0.935
QBEY97 23/04/2015 Call 15.000 0.000 0.000 0.000   0 0.000
QBEYA7 23/04/2015 Put 15.000 1.170 1.170 0.000   0 1.170
QBEZK7 23/04/2015 Call 15.500 0.000 0.000 0.000   0 0.000
QBEZL7 23/04/2015 Put 15.500 1.670 1.670 0.000   0 1.670
QBECT8 23/04/2015 Call 15.510 0.000 0.000 0.000   0 0.000
QBECS8 23/04/2015 Put 15.510 1.680 1.680 0.000   0 1.680
QBEBH8 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
QBEBI8 23/04/2015 Put 16.000 2.170 2.170 0.000   0 2.170
QBECU8 23/04/2015 Call 16.010 0.000 0.000 0.000   0 0.000
QBECV8 23/04/2015 Put 16.010 2.180 2.180 0.000   0 2.180
QBED88 23/04/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBED78 23/04/2015 Put 17.010 3.180 3.180 0.000   0 3.180
QBEZB7 28/05/2015 Call 0.010 13.850 13.850 0.000   0 13.850
QBER37 28/05/2015 Call 8.500 5.350 5.350 0.000   0 5.350
QBER47 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQE7 28/05/2015 Call 8.750 5.100 5.100 0.000   0 5.100
QBEQF7 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
QBENO7 28/05/2015 Call 9.000 4.855 4.855 0.000   0 4.855
QBENP7 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
QBEMS7 28/05/2015 Call 9.250 4.605 4.605 0.000   0 4.605
QBEMT7 28/05/2015 Put 9.250 0.001 0.001 0.000   0 0.001
QBEMY7 28/05/2015 Call 9.500 4.355 4.355 0.000   0 4.355
QBEMZ7 28/05/2015 Put 9.500 0.001 0.001 0.000   0 0.001
QBET37 28/05/2015 Call 9.510 4.345 4.345 0.000   0 4.345
QBET47 28/05/2015 Put 9.510 0.001 0.001 0.000   0 0.001
QBEM17 28/05/2015 Call 9.750 4.105 4.105 0.000   0 4.105
QBEM27 28/05/2015 Put 9.750 0.002 0.002 0.000   0 0.002
QBEMM7 28/05/2015 Call 10.000 3.860 3.860 0.000   0 3.860
QBEMN7 28/05/2015 Put 10.000 0.003 0.003 0.000   0 0.003
QBEM77 28/05/2015 Call 10.250 3.610 3.610 0.000   0 3.610
QBEM87 28/05/2015 Put 10.250 0.006 0.006 0.000   0 0.006
QBETP7 28/05/2015 Call 10.260 3.600 3.600 0.000   0 3.600
QBETQ7 28/05/2015 Put 10.260 0.006 0.006 0.000   0 0.006
QBEMW7 28/05/2015 Call 10.500 3.360 3.360 0.000   0 3.360
QBEMX7 28/05/2015 Put 10.500 0.009 0.009 0.000   0 0.009
QBETS7 28/05/2015 Call 10.510 3.350 3.350 0.000   0 3.350
QBETR7 28/05/2015 Put 10.510 0.009 0.009 0.000   0 0.009
QBELY7 28/05/2015 Call 10.750 3.115 3.115 0.000   0 3.115
QBELZ7 28/05/2015 Put 10.750 0.015 0.015 0.000   0 0.015
QBEMO7 28/05/2015 Call 11.000 2.870 2.870 0.000   0 2.870
QBEMP7 28/05/2015 Put 11.000 0.020 0.020 0.000   0 0.020
QBEQ47 28/05/2015 Call 11.010 2.860 2.860 0.000   0 2.860
QBEQ57 28/05/2015 Put 11.010 0.020 0.020 0.000   0 0.020
QBEMQ7 28/05/2015 Call 11.250 2.625 2.625 0.000   0 2.625
QBEMR7 28/05/2015 Put 11.250 0.025 0.025 0.000   0 0.025
QBEM37 28/05/2015 Call 11.500 2.380 2.380 2.380 110 0 2.380
QBEM47 28/05/2015 Put 11.500 0.030 0.030 0.000   0 0.030
QBEQ77 28/05/2015 Call 11.510 2.370 2.370 0.000   0 2.370
QBEQ67 28/05/2015 Put 11.510 0.035 0.035 0.000   0 0.035
QBEMB7 28/05/2015 Call 11.750 2.145 2.145 0.000   0 2.145
QBEMC7 28/05/2015 Put 11.750 0.040 0.040 0.000   0 0.040
QBEMU7 28/05/2015 Call 12.000 1.905 1.905 0.000   0 1.905
QBEMV7 28/05/2015 Put 12.000 0.055 0.055 0.000   0 0.055
QBEQ87 28/05/2015 Call 12.010 1.900 1.900 0.000   0 1.900
QBEQ97 28/05/2015 Put 12.010 0.055 0.055 0.000   0 0.055
QBEN17 28/05/2015 Call 12.250 1.675 1.675 0.000   0 1.675
QBEN27 28/05/2015 Put 12.250 0.070 0.070 0.000   0 0.070
QBEM57 28/05/2015 Call 12.500 1.450 1.450 0.000   0 1.450
QBEM67 28/05/2015 Put 12.500 0.095 0.095 0.095 50 0 0.095
QBEC68 28/05/2015 Call 12.510 1.445 1.445 0.000   0 1.445
QBEC58 28/05/2015 Put 12.510 0.095 0.095 0.000   0 0.095
QBEM97 28/05/2015 Call 12.750 1.235 1.235 0.000   0 1.235
QBEMA7 28/05/2015 Put 12.750 0.125 0.125 0.130 100 0 0.125
QBEPL7 28/05/2015 Call 13.000 1.030 1.030 0.990 70 0 1.030
QBEPM7 28/05/2015 Put 13.000 0.170 0.170 0.000   0 0.170
QBEC78 28/05/2015 Call 13.010 1.025 1.025 0.000   0 1.025
QBEC88 28/05/2015 Put 13.010 0.170 0.170 0.000   0 0.170
QBEVA7 28/05/2015 Call 13.250 0.845 0.845 0.000   0 0.845
QBEVB7 28/05/2015 Put 13.250 0.230 0.230 0.000   0 0.230
QBECF8 28/05/2015 Call 13.260 0.835 0.835 0.000   0 0.835
QBEC98 28/05/2015 Put 13.260 0.230 0.230 0.000   0 0.230
QBEVI7 28/05/2015 Call 13.500 0.670 0.670 0.675 82 0 0.670
QBEVJ7 28/05/2015 Put 13.500 0.305 0.305 0.310 755 0 0.305
QBEVK7 28/05/2015 Call 13.750 0.520 0.520 0.000   0 0.520
QBEVL7 28/05/2015 Put 13.750 0.405 0.405 0.000   0 0.405
QBEWL7 28/05/2015 Call 14.000 0.395 0.395 0.390 72 0 0.395
QBEWQ7 28/05/2015 Put 14.000 0.530 0.530 0.000   0 0.530
QBEDM8 28/05/2015 Call 14.010 0.390 0.390 0.000   0 0.390
QBEDL8 28/05/2015 Put 14.010 0.530 0.530 0.000   0 0.530
QBEWR7 28/05/2015 Call 14.250 0.290 0.290 0.310 20 0 0.290
QBEWS7 28/05/2015 Put 14.250 0.675 0.675 0.000   0 0.675
QBEDQ8 28/05/2015 Call 14.260 0.290 0.290 0.000   0 0.290
QBEDP8 28/05/2015 Put 14.260 0.680 0.680 0.000   0 0.680
QBEXL7 28/05/2015 Call 14.500 0.210 0.210 0.000   0 0.210
QBEXM7 28/05/2015 Put 14.500 0.845 0.845 0.000   0 0.845
QBEDN8 28/05/2015 Call 14.510 0.205 0.205 0.000   0 0.205
QBEDO8 28/05/2015 Put 14.510 0.850 0.850 0.000   0 0.850
QBEXN7 28/05/2015 Call 14.750 0.145 0.145 0.000   0 0.145
QBEXO7 28/05/2015 Put 14.750 1.040 1.040 0.000   0 1.040
QBECX8 28/05/2015 Call 14.760 0.145 0.145 0.000   0 0.145
QBECW8 28/05/2015 Put 14.760 1.040 1.040 0.000   0 1.040
QBEYB7 28/05/2015 Call 15.000 0.100 0.100 0.090 19 0 0.100
QBEYC7 28/05/2015 Put 15.000 1.245 1.245 0.000   0 1.245
QBEZM7 28/05/2015 Call 15.500 0.050 0.050 0.035 57 0 0.050
QBEZN7 28/05/2015 Put 15.500 1.695 1.695 0.000   0 1.695
QBECY8 28/05/2015 Call 15.510 0.050 0.050 0.000   0 0.050
QBECZ8 28/05/2015 Put 15.510 1.690 1.690 0.000   0 1.690
QBEBJ8 28/05/2015 Call 16.000 0.030 0.030 0.000   0 0.030
QBEBK8 28/05/2015 Put 16.000 2.175 2.175 0.000   0 2.175
QBED28 28/05/2015 Call 16.010 0.030 0.030 0.000   0 0.030
QBED18 28/05/2015 Put 16.010 2.160 2.160 0.000   0 2.160
QBEVL9 25/06/2015 Call 0.010 13.875 13.875 0.000   0 13.875
QBEL99 25/06/2015 Call 8.000 5.870 5.870 0.000   0 5.870
QBELA9 25/06/2015 Put 8.000 0.006 0.006 0.000   0 0.006
QBEJT9 25/06/2015 Call 8.500 5.375 5.375 0.000   0 5.375
QBEJU9 25/06/2015 Put 8.500 0.015 0.015 0.000   0 0.015
QBEYS9 25/06/2015 Call 8.750 5.125 5.125 0.000   0 5.125
QBEYT9 25/06/2015 Put 8.750 0.015 0.015 0.000   0 0.015
QBED89 25/06/2015 Call 9.000 4.880 4.880 0.000   0 4.880
QBED99 25/06/2015 Put 9.000 0.020 0.020 0.000   0 0.020
QBEUW9 25/06/2015 Call 9.250 4.630 4.630 0.000   0 4.630
QBEUX9 25/06/2015 Put 9.250 0.025 0.025 0.000   0 0.025
QBEDK9 25/06/2015 Call 9.500 4.385 4.385 0.000   0 4.385
QBEDL9 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.025
QBEUM9 25/06/2015 Call 9.750 4.140 4.140 0.000   0 4.140
QBEUN9 25/06/2015 Put 9.750 0.030 0.030 0.000   0 0.030
QBEZN8 25/06/2015 Call 10.000 3.895 3.895 0.000   0 3.895
QBEZO8 25/06/2015 Put 10.000 0.030 0.030 0.000   0 0.030
QBEUU9 25/06/2015 Call 10.250 3.650 3.650 0.000   0 3.650
QBEUV9 25/06/2015 Put 10.250 0.035 0.035 0.000   0 0.035
QBETU7 25/06/2015 Call 10.260 3.640 3.640 0.000   0 3.640
QBETT7 25/06/2015 Put 10.260 0.035 0.035 0.000   0 0.035
QBERY8 25/06/2015 Call 10.500 3.405 3.405 0.000   0 3.405
QBERZ8 25/06/2015 Put 10.500 0.040 0.040 0.000   0 0.040
QBETV7 25/06/2015 Call 10.510 3.395 3.395 0.000   0 3.395
QBETW7 25/06/2015 Put 10.510 0.040 0.040 0.000   0 0.040
QBEUQ9 25/06/2015 Call 10.750 3.165 3.165 0.000   0 3.165
QBEUR9 25/06/2015 Put 10.750 0.045 0.045 0.000   0 0.045
QBEJA8 25/06/2015 Call 11.000 2.925 2.925 0.000   0 2.925
QBEJB8 25/06/2015 Put 11.000 0.055 0.055 0.000   0 0.055
QBEN57 25/06/2015 Call 11.010 2.915 2.915 0.000   0 2.915
QBEN47 25/06/2015 Put 11.010 0.055 0.055 0.000   0 0.055
QBEV19 25/06/2015 Call 11.250 2.685 2.685 0.000   0 2.685
QBEV29 25/06/2015 Put 11.250 0.060 0.060 0.000   0 0.060
QBELW7 25/06/2015 Call 11.260 2.675 2.675 0.000   0 2.675
QBELX7 25/06/2015 Put 11.260 0.065 0.065 0.000   0 0.065
QBEJE8 25/06/2015 Call 11.500 2.450 2.450 0.000   0 2.450
QBEJF8 25/06/2015 Put 11.500 0.075 0.075 0.000   0 0.075
QBEN67 25/06/2015 Call 11.510 2.440 2.440 0.000   0 2.440
QBEN77 25/06/2015 Put 11.510 0.075 0.075 0.000   0 0.075
QBEUS9 25/06/2015 Call 11.750 2.220 2.220 0.000   0 2.220
QBEUT9 25/06/2015 Put 11.750 0.090 0.090 0.000   0 0.090
QBEJC8 25/06/2015 Call 12.000 1.995 1.995 2.000 140 0 1.995
QBEJD8 25/06/2015 Put 12.000 0.115 0.115 0.000   0 0.115
QBEN97 25/06/2015 Call 12.010 1.985 1.985 0.000   0 1.985
QBEN87 25/06/2015 Put 12.010 0.115 0.115 0.000   0 0.115
QBEUY9 25/06/2015 Call 12.250 1.775 1.775 0.000   0 1.775
QBEUZ9 25/06/2015 Put 12.250 0.145 0.145 0.000 10 0 0.145
QBED48 25/06/2015 Call 12.260 1.765 1.765 0.000   0 1.765
QBED38 25/06/2015 Put 12.260 0.145 0.145 0.000   0 0.145
QBEJI8 25/06/2015 Call 12.500 1.560 1.560 0.000 15 0 1.560
QBEJJ8 25/06/2015 Put 12.500 0.180 0.180 0.000   0 0.180
QBEPP7 25/06/2015 Call 12.510 1.555 1.555 0.000   0 1.555
QBEPQ7 25/06/2015 Put 12.510 0.180 0.180 0.000   0 0.180
QBEUO9 25/06/2015 Call 12.750 1.360 1.360 0.000   0 1.360
QBEUP9 25/06/2015 Put 12.750 0.225 0.225 0.000   0 0.225
QBEJK8 25/06/2015 Call 13.000 1.170 1.170 0.000   0 1.170
QBEJL8 25/06/2015 Put 13.000 0.285 0.285 0.000   0 0.285
QBEPO7 25/06/2015 Call 13.010 1.160 1.160 0.000   0 1.160
QBEPN7 25/06/2015 Put 13.010 0.285 0.285 0.000   0 0.285
QBEVY9 25/06/2015 Call 13.250 0.990 0.990 0.000   0 0.990
QBEVZ9 25/06/2015 Put 13.250 0.355 0.355 0.000   0 0.355
QBED58 25/06/2015 Call 13.260 0.985 0.985 0.000   0 0.985
QBED68 25/06/2015 Put 13.260 0.355 0.355 0.000   0 0.355
QBEJG8 25/06/2015 Call 13.500 0.825 0.825 0.000   0 0.825
QBEJH8 25/06/2015 Put 13.500 0.435 0.435 0.000   0 0.435
QBEZF7 25/06/2015 Call 13.510 0.820 0.820 0.000   0 0.820
QBEZE7 25/06/2015 Put 13.510 0.440 0.440 0.000   0 0.440
QBEXK9 25/06/2015 Call 13.750 0.680 0.680 0.670 25 0 0.680
QBEXL9 25/06/2015 Put 13.750 0.540 0.540 0.000 10 0 0.540
QBEJM8 25/06/2015 Call 14.000 0.550 0.550 0.525 95 0 0.550
QBEJN8 25/06/2015 Put 14.000 0.665 0.665 0.000   0 0.665
QBEE57 25/06/2015 Call 14.010 0.545 0.545 0.000   0 0.545
QBEE67 25/06/2015 Put 14.010 0.660 0.660 0.000   0 0.660
QBEWT7 25/06/2015 Call 14.250 0.440 0.440 0.000   0 0.440
QBEWU7 25/06/2015 Put 14.250 0.805 0.805 0.000   0 0.805
QBEDS8 25/06/2015 Call 14.260 0.435 0.435 0.000   0 0.435
QBEDR8 25/06/2015 Put 14.260 0.800 0.800 0.000   0 0.800
QBEJO8 25/06/2015 Call 14.500 0.345 0.345 0.320 191 0 0.345
QBEJP8 25/06/2015 Put 14.500 0.960 0.960 0.000   0 0.960
QBEE87 25/06/2015 Call 14.510 0.345 0.345 0.000   0 0.345
QBEE77 25/06/2015 Put 14.510 0.960 0.960 0.000   0 0.960
QBEXP7 25/06/2015 Call 14.750 0.270 0.270 0.270 82 0 0.270
QBEXQ7 25/06/2015 Put 14.750 1.135 1.135 0.000   0 1.135
QBEJ88 25/06/2015 Call 15.000 0.210 0.210 0.000   0 0.210
QBEJ98 25/06/2015 Put 15.000 1.330 1.330 0.000   0 1.330
QBEZH9 25/06/2015 Call 15.010 0.205 0.205 0.000   0 0.205
QBEZG9 25/06/2015 Put 15.010 1.325 1.325 0.000   0 1.325
QBEZO7 25/06/2015 Call 15.500 0.120 0.120 0.000   0 0.120
QBEZP7 25/06/2015 Put 15.500 1.750 1.750 0.000   0 1.750
QBEP57 25/06/2015 Call 15.510 0.120 0.120 0.000   0 0.120
QBEP67 25/06/2015 Put 15.510 1.740 1.740 0.000   0 1.740
QBEK68 25/06/2015 Call 16.000 0.065 0.065 0.000   0 0.065
QBEK78 25/06/2015 Put 16.000 2.200 2.200 0.000   0 2.200
QBEBW7 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.065
QBEBX7 25/06/2015 Put 16.010 2.185 2.185 0.000   0 2.185
QBEP47 25/06/2015 Call 16.510 0.035 0.035 0.000   0 0.035
QBEP37 25/06/2015 Put 16.510 2.650 2.650 0.000   0 2.650
QBEBZ7 25/06/2015 Call 17.010 0.020 0.020 0.000   0 0.020
QBEBY7 25/06/2015 Put 17.010 3.130 3.130 0.000   0 3.130
QBEN48 25/06/2015 Call 18.000 0.004 0.004 0.000   0 0.004
QBEN58 25/06/2015 Put 18.000 4.170 4.170 0.000   0 4.170
QBENW7 25/06/2015 Call 18.010 0.004 0.004 0.000   0 0.004
QBENX7 25/06/2015 Put 18.010 4.115 4.115 0.000   0 4.115
QBEP97 25/06/2015 Call 18.510 0.002 0.002 0.000   0 0.002
QBEPK7 25/06/2015 Put 18.510 4.610 4.610 0.000   0 4.610
QBECL8 25/06/2015 Call 19.010 0.001 0.001 0.000   0 0.001
QBECK8 25/06/2015 Put 19.010 5.105 5.105 0.000   0 5.105
QBECM8 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
QBECN8 25/06/2015 Put 20.010 6.100 6.100 0.000   0 6.100
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 8.090 8.090 0.000   0 8.090
QBEU67 30/07/2015 Call 8.750 5.145 5.145 0.000   0 5.145
QBEU77 30/07/2015 Put 8.750 0.030 0.030 0.000   0 0.030
QBEUU7 30/07/2015 Call 9.000 4.900 4.900 0.000   0 4.900
QBEUV7 30/07/2015 Put 9.000 0.030 0.030 0.000   0 0.030
QBEUQ7 30/07/2015 Call 9.250 4.660 4.660 0.000   0 4.660
QBEUR7 30/07/2015 Put 9.250 0.035 0.035 0.000   0 0.035
QBEUI7 30/07/2015 Call 9.500 4.420 4.420 0.000   0 4.420
QBEUJ7 30/07/2015 Put 9.500 0.040 0.040 0.000   0 0.040
QBEU87 30/07/2015 Call 9.750 4.180 4.180 0.000   0 4.180
QBEU97 30/07/2015 Put 9.750 0.045 0.045 0.000   0 0.045
QBEUS7 30/07/2015 Call 10.000 3.940 3.940 0.000   0 3.940
QBEUT7 30/07/2015 Put 10.000 0.050 0.050 0.000   0 0.050
QBEUO7 30/07/2015 Call 10.250 3.700 3.700 0.000   0 3.700
QBEUP7 30/07/2015 Put 10.250 0.060 0.060 0.000   0 0.060
QBEUE7 30/07/2015 Call 10.500 3.465 3.465 0.000   0 3.465
QBEUF7 30/07/2015 Put 10.500 0.070 0.070 0.000   0 0.070
QBEUC7 30/07/2015 Call 10.750 3.230 3.230 0.000   0 3.230
QBEUD7 30/07/2015 Put 10.750 0.085 0.085 0.000   0 0.085
QBEUW7 30/07/2015 Call 11.000 2.995 2.995 0.000   0 2.995
QBEUZ7 30/07/2015 Put 11.000 0.100 0.100 0.000   0 0.100
QBEUM7 30/07/2015 Call 11.250 2.765 2.765 0.000   0 2.765
QBEUN7 30/07/2015 Put 11.250 0.115 0.115 0.000   0 0.115
QBEUG7 30/07/2015 Call 11.500 2.545 2.545 0.000   0 2.545
QBEUH7 30/07/2015 Put 11.500 0.140 0.140 0.000   0 0.140
QBEUA7 30/07/2015 Call 11.750 2.320 2.320 0.000   0 2.320
QBEUB7 30/07/2015 Put 11.750 0.165 0.165 0.000   0 0.165
QBEV17 30/07/2015 Call 12.000 2.105 2.105 0.000   0 2.105
QBEV27 30/07/2015 Put 12.000 0.200 0.200 0.000   0 0.200
QBEUK7 30/07/2015 Call 12.250 1.895 1.895 0.000   0 1.895
QBEUL7 30/07/2015 Put 12.250 0.235 0.235 0.000 50 0 0.235
QBEV47 30/07/2015 Call 12.500 1.695 1.695 0.000   0 1.695
QBEV57 30/07/2015 Put 12.500 0.285 0.285 0.000   0 0.285
QBEV67 30/07/2015 Call 12.750 1.505 1.505 0.000   0 1.505
QBEV77 30/07/2015 Put 12.750 0.340 0.340 0.000 50 0 0.340
QBEV87 30/07/2015 Call 13.000 1.320 1.320 0.000   0 1.320
QBEV97 30/07/2015 Put 13.000 0.405 0.405 0.000   0 0.405
QBEVC7 30/07/2015 Call 13.250 1.155 1.155 0.000   0 1.155
QBEVD7 30/07/2015 Put 13.250 0.490 0.490 0.000   0 0.490
QBEVO7 30/07/2015 Call 13.500 0.995 0.995 0.000   0 0.995
QBEVP7 30/07/2015 Put 13.500 0.580 0.580 0.000 30 0 0.580
QBEVM7 30/07/2015 Call 13.750 0.850 0.850 0.000   0 0.850
QBEVN7 30/07/2015 Put 13.750 0.685 0.685 0.000   0 0.685
QBEWV7 30/07/2015 Call 14.000 0.720 0.720 0.000   0 0.720
QBEWW7 30/07/2015 Put 14.000 0.810 0.810 0.000   0 0.810
QBEWX7 30/07/2015 Call 14.250 0.605 0.605 0.000   0 0.605
QBEWY7 30/07/2015 Put 14.250 0.945 0.945 0.000   0 0.945
QBEXR7 30/07/2015 Call 14.500 0.505 0.505 0.000   0 0.505
QBEXS7 30/07/2015 Put 14.500 1.095 1.095 0.000   0 1.095
QBEXT7 30/07/2015 Call 14.750 0.420 0.420 0.430 1,000 0 0.420
QBEXU7 30/07/2015 Put 14.750 1.260 1.260 0.000   0 1.260
QBEYD7 30/07/2015 Call 15.000 0.345 0.345 0.350 1,250 0 0.345
QBEYE7 30/07/2015 Put 15.000 1.435 1.435 0.000   0 1.435
QBEZQ7 30/07/2015 Call 15.500 0.230 0.230 0.000   0 0.230
QBEZR7 30/07/2015 Put 15.500 1.825 1.825 0.000   0 1.825
QBEBL8 30/07/2015 Call 16.000 0.150 0.150 0.000   0 0.150
QBEBM8 30/07/2015 Put 16.000 2.250 2.250 0.000   0 2.250
QBEEG8 27/08/2015 Call 11.000 3.075 3.075 0.000   0 3.075
QBEEH8 27/08/2015 Put 11.000 0.175 0.175 0.000   0 0.175
QBEZC7 27/08/2015 Call 11.250 2.850 2.850 0.000   0 2.850
QBEZD7 27/08/2015 Put 11.250 0.195 0.195 0.000   0 0.195
QBEZ97 27/08/2015 Call 11.500 2.630 2.630 0.000   0 2.630
QBEZA7 27/08/2015 Put 11.500 0.230 0.230 0.000   0 0.230
QBEYP7 27/08/2015 Call 11.750 2.410 2.410 0.000   0 2.410
QBEYQ7 27/08/2015 Put 11.750 0.270 0.270 0.000   0 0.270
QBEYL7 27/08/2015 Call 12.000 2.200 2.200 0.000   0 2.200
QBEYM7 27/08/2015 Put 12.000 0.320 0.320 0.000   0 0.320
QBEZ17 27/08/2015 Call 12.250 2.000 2.000 0.000   0 2.000
QBEZ27 27/08/2015 Put 12.250 0.375 0.375 0.000   0 0.375
QBEZ77 27/08/2015 Call 12.500 1.805 1.805 0.000   0 1.805
QBEZ87 27/08/2015 Put 12.500 0.440 0.440 0.000   0 0.440
QBEYN7 27/08/2015 Call 12.750 1.620 1.620 0.000   0 1.620
QBEYO7 27/08/2015 Put 12.750 0.505 0.505 0.000   0 0.505
QBEYJ7 27/08/2015 Call 13.000 1.445 1.445 0.000   0 1.445
QBEYK7 27/08/2015 Put 13.000 0.590 0.590 0.000   0 0.590
QBEYX7 27/08/2015 Call 13.250 1.275 1.275 0.000   0 1.275
QBEYZ7 27/08/2015 Put 13.250 0.680 0.680 0.000   0 0.680
QBEZ37 27/08/2015 Call 13.500 1.125 1.125 0.000 2,750 0 1.125
QBEZ47 27/08/2015 Put 13.500 0.790 0.790 0.000 2,750 0 0.790
QBEYT7 27/08/2015 Call 13.750 0.985 0.985 0.000   0 0.985
QBEYU7 27/08/2015 Put 13.750 0.905 0.905 0.000   0 0.905
QBEYH7 27/08/2015 Call 14.000 0.855 0.855 0.000   0 0.855
QBEYI7 27/08/2015 Put 14.000 1.035 1.035 0.000   0 1.035
QBEYV7 27/08/2015 Call 14.250 0.745 0.745 0.000   0 0.745
QBEYW7 27/08/2015 Put 14.250 1.180 1.180 0.000   0 1.180
QBEZ57 27/08/2015 Call 14.500 0.640 0.640 0.000   0 0.640
QBEZ67 27/08/2015 Put 14.500 1.335 1.335 0.000   0 1.335
QBEYR7 27/08/2015 Call 14.750 0.555 0.555 0.000   0 0.555
QBEYS7 27/08/2015 Put 14.750 1.505 1.505 0.000   0 1.505
QBEYF7 27/08/2015 Call 15.000 0.470 0.470 0.000   0 0.470
QBEYG7 27/08/2015 Put 15.000 1.680 1.680 0.000   0 1.680
QBEZS7 27/08/2015 Call 15.500 0.335 0.335 0.000   0 0.335
QBEZT7 27/08/2015 Put 15.500 2.055 2.055 0.000   0 2.055
QBEBO8 27/08/2015 Call 16.000 0.230 0.230 0.000   0 0.230
QBEBP8 27/08/2015 Put 16.000 2.455 2.455 0.000   0 2.455
QBECG8 27/08/2015 Call 16.010 0.200 0.200 0.000   0 0.200
QBECH8 27/08/2015 Put 16.010 2.465 2.465 0.000   0 2.465
QBECJ8 27/08/2015 Call 16.510 0.135 0.135 0.000   0 0.135
QBECI8 27/08/2015 Put 16.510 2.900 2.900 0.000   0 2.900
QBEIL7 24/09/2015 Call 0.010 13.740 13.740 0.000 140 0 13.740
QBEVW8 24/09/2015 Call 8.000 5.910 5.910 0.000   0 5.910
QBEVX8 24/09/2015 Put 8.000 0.030 0.030 0.000   0 0.030
QBEUZ8 24/09/2015 Call 8.500 5.420 5.420 0.000   0 5.420
QBEV18 24/09/2015 Put 8.500 0.045 0.045 0.000   0 0.045
QBEQG7 24/09/2015 Call 8.750 5.175 5.175 0.000   0 5.175
QBEQJ7 24/09/2015 Put 8.750 0.055 0.055 0.000   0 0.055
QBESJ8 24/09/2015 Call 9.000 4.930 4.930 0.000   0 4.930
QBESK8 24/09/2015 Put 9.000 0.065 0.065 0.000   0 0.065
QBEIU7 24/09/2015 Call 9.250 4.690 4.690 0.000   0 4.690
QBEIV7 24/09/2015 Put 9.250 0.075 0.075 0.000   0 0.075
QBESL8 24/09/2015 Call 9.500 4.450 4.450 0.000   0 4.450
QBESM8 24/09/2015 Put 9.500 0.090 0.090 0.000   0 0.090
QBEIM7 24/09/2015 Call 9.750 4.210 4.210 0.000   0 4.210
QBEIN7 24/09/2015 Put 9.750 0.105 0.105 0.000   0 0.105
QBELT8 24/09/2015 Call 10.000 3.975 3.975 0.000   0 3.975
QBELU8 24/09/2015 Put 10.000 0.120 0.120 0.000   0 0.120
QBEIJ7 24/09/2015 Call 10.250 3.745 3.745 0.000   0 3.745
QBEIK7 24/09/2015 Put 10.250 0.135 0.135 0.000   0 0.135
QBEM58 24/09/2015 Call 10.500 3.515 3.515 0.000   0 3.515
QBEM68 24/09/2015 Put 10.500 0.160 0.160 0.000   0 0.160
QBEIH7 24/09/2015 Call 10.750 3.290 3.290 0.000   0 3.290
QBEII7 24/09/2015 Put 10.750 0.180 0.180 0.000   0 0.180
QBELR8 24/09/2015 Call 11.000 3.070 3.070 0.000   0 3.070
QBELS8 24/09/2015 Put 11.000 0.210 0.210 0.000   0 0.210
QBEGZ7 24/09/2015 Call 11.250 2.850 2.850 0.000   0 2.850
QBEI17 24/09/2015 Put 11.250 0.245 0.245 0.000   0 0.245
QBEM18 24/09/2015 Call 11.500 2.635 2.635 0.000   0 2.635
QBEM28 24/09/2015 Put 11.500 0.285 0.285 0.000   0 0.285
QBEIF7 24/09/2015 Call 11.750 2.430 2.430 0.000   0 2.430
QBEIG7 24/09/2015 Put 11.750 0.335 0.335 0.000   0 0.335
QBEEK8 24/09/2015 Call 11.760 2.310 2.310 0.000   0 2.310
QBEEL8 24/09/2015 Put 11.760 0.330 0.330 0.000   0 0.330
QBEWM7 24/09/2015 Call 12.000 2.225 2.225 2.220 10 0 2.225
QBEWN7 24/09/2015 Put 12.000 0.385 0.385 0.000   0 0.385
QBEEN8 24/09/2015 Call 12.010 2.115 2.115 0.000   0 2.115
QBEEM8 24/09/2015 Put 12.010 0.385 0.385 0.000   0 0.385
QBEI27 24/09/2015 Call 12.250 2.030 2.030 0.000   0 2.030
QBEI37 24/09/2015 Put 12.250 0.445 0.445 0.000   0 0.445
QBEEO8 24/09/2015 Call 12.260 1.925 1.925 0.000   0 1.925
QBEEP8 24/09/2015 Put 12.260 0.445 0.445 0.000   0 0.445
QBEW57 24/09/2015 Call 12.500 1.840 1.840 0.000   0 1.840
QBEW67 24/09/2015 Put 12.500 0.510 0.510 0.000 20 0 0.510
QBEEW8 24/09/2015 Call 12.510 1.745 1.745 0.000   0 1.745
QBEEX8 24/09/2015 Put 12.510 0.510 0.510 0.000   0 0.510
QBEI67 24/09/2015 Call 12.750 1.660 1.660 0.000   0 1.660
QBEI77 24/09/2015 Put 12.750 0.590 0.590 1.055 60 0 0.590
QBEER8 24/09/2015 Call 12.760 1.575 1.575 0.000   0 1.575
QBEEQ8 24/09/2015 Put 12.760 0.585 0.585 0.000 100 0 0.585
QBEWD7 24/09/2015 Call 13.000 1.495 1.495 0.000   0 1.495
QBEWE7 24/09/2015 Put 13.000 0.675 0.675 0.000 920 0 0.675
QBEJ97 24/09/2015 Call 13.010 1.415 1.415 0.000   0 1.415
QBEJA7 24/09/2015 Put 13.010 0.670 0.670 0.000   0 0.670
QBEI47 24/09/2015 Call 13.250 1.330 1.330 0.000   0 1.330
QBEI57 24/09/2015 Put 13.250 0.770 0.770 0.000   0 0.770
QBEW37 24/09/2015 Call 13.500 1.185 1.185 0.000   0 1.185
QBEW47 24/09/2015 Put 13.500 0.875 0.875 0.000   0 0.875
QBEES8 24/09/2015 Call 13.510 1.120 1.120 0.000 30 0 1.120
QBEET8 24/09/2015 Put 13.510 0.875 0.875 0.000   0 0.875
QBEI87 24/09/2015 Call 13.750 1.045 1.045 0.000   0 1.045
QBEI97 24/09/2015 Put 13.750 0.995 0.995 0.000 1,297 0 0.995
QBEWB7 24/09/2015 Call 14.000 0.920 0.920 0.000   0 0.920
QBEWC7 24/09/2015 Put 14.000 1.125 1.125 0.000   0 1.125
QBEEV8 24/09/2015 Call 14.010 0.870 0.870 0.000   0 0.870
QBEEU8 24/09/2015 Put 14.010 1.125 1.125 0.000   0 1.125
QBEWZ7 24/09/2015 Call 14.250 0.805 0.805 0.000   0 0.805
QBEX17 24/09/2015 Put 14.250 1.270 1.270 0.000   0 1.270
QBEWF7 24/09/2015 Call 14.500 0.700 0.700 0.000   0 0.700
QBEWG7 24/09/2015 Put 14.500 1.425 1.425 0.000   0 1.425
QBEKL7 24/09/2015 Call 14.510 0.665 0.665 0.000   0 0.665
QBEKM7 24/09/2015 Put 14.510 1.420 1.420 0.000   0 1.420
QBEXV7 24/09/2015 Call 14.750 0.605 0.605 0.000   0 0.605
QBEXW7 24/09/2015 Put 14.750 1.585 1.585 0.000   0 1.585
QBEVY7 24/09/2015 Call 15.000 0.520 0.520 0.000   0 0.520
QBEVZ7 24/09/2015 Put 15.000 1.755 1.755 0.000   0 1.755
QBEF87 24/09/2015 Call 15.010 0.495 0.495 0.000   0 0.495
QBEF77 24/09/2015 Put 15.010 1.750 1.750 1.780 22 0 1.750
QBEZU7 24/09/2015 Call 15.500 0.380 0.380 0.000   0 0.380
QBEZV7 24/09/2015 Put 15.500 2.120 2.120 0.000   0 2.120
QBEBQ8 24/09/2015 Call 16.000 0.275 0.275 0.000   0 0.275
QBEBR8 24/09/2015 Put 16.000 2.510 2.510 0.000   0 2.510
QBEBF8 24/09/2015 Call 16.010 0.265 0.265 0.000   0 0.265
QBEBG8 24/09/2015 Put 16.010 2.500 2.500 2.680 147 0 2.500
QBENN7 24/09/2015 Call 18.010 0.070 0.070 0.000   0 0.070
QBENM7 24/09/2015 Put 18.010 4.285 4.285 0.000   0 4.285
QBENQ7 24/09/2015 Call 18.510 0.045 0.045 0.000   0 0.045
QBENR7 24/09/2015 Put 18.510 4.755 4.755 0.000   0 4.755
QBENT7 24/09/2015 Call 19.010 0.030 0.030 0.000   0 0.030
QBENS7 24/09/2015 Put 19.010 5.235 5.235 0.000   0 5.235
QBECP8 24/09/2015 Call 20.010 0.015 0.015 0.000   0 0.015
QBECO8 24/09/2015 Put 20.010 6.210 6.210 0.000   0 6.210
QBESH7 17/12/2015 Call 0.010 13.815 13.815 0.000   0 13.815
QBEVY8 17/12/2015 Call 8.000 5.905 5.905 0.000   0 5.905
QBEVZ8 17/12/2015 Put 8.000 0.055 0.055 0.000   0 0.055
QBEN89 17/12/2015 Call 8.500 5.435 5.435 0.000   0 5.435
QBEN99 17/12/2015 Put 8.500 0.090 0.090 0.000   0 0.090
QBERO7 17/12/2015 Call 8.750 5.200 5.200 0.000   0 5.200
QBERP7 17/12/2015 Put 8.750 0.105 0.105 0.000   0 0.105
QBEMV9 17/12/2015 Call 9.000 4.960 4.960 0.000   0 4.960
QBEMW9 17/12/2015 Put 9.000 0.125 0.125 0.000   0 0.125
QBERW7 17/12/2015 Call 9.250 4.725 4.725 0.000   0 4.725
QBERX7 17/12/2015 Put 9.250 0.140 0.140 0.000   0 0.140
QBEMX9 17/12/2015 Call 9.500 4.495 4.495 0.000   0 4.495
QBEMY9 17/12/2015 Put 9.500 0.160 0.160 0.000   0 0.160
QBERK7 17/12/2015 Call 9.750 4.265 4.265 0.000   0 4.265
QBERL7 17/12/2015 Put 9.750 0.185 0.185 0.000   0 0.185
QBEN49 17/12/2015 Call 10.000 4.040 4.040 0.000   0 4.040
QBEN59 17/12/2015 Put 10.000 0.210 0.210 0.000   0 0.210
QBERQ7 17/12/2015 Call 10.250 3.810 3.810 0.000   0 3.810
QBERR7 17/12/2015 Put 10.250 0.235 0.235 0.000   0 0.235
QBEMT9 17/12/2015 Call 10.500 3.590 3.590 0.000   0 3.590
QBEMU9 17/12/2015 Put 10.500 0.265 0.265 0.000   0 0.265
QBERI7 17/12/2015 Call 10.750 3.375 3.375 0.000   0 3.375
QBERJ7 17/12/2015 Put 10.750 0.305 0.305 0.000   0 0.305
QBEN69 17/12/2015 Call 11.000 3.155 3.155 0.000   0 3.155
QBEN79 17/12/2015 Put 11.000 0.340 0.340 0.000   0 0.340
QBERS7 17/12/2015 Call 11.250 2.945 2.945 0.000   0 2.945
QBERT7 17/12/2015 Put 11.250 0.385 0.385 0.000   0 0.385
QBEN29 17/12/2015 Call 11.500 2.740 2.740 0.000   0 2.740
QBEN39 17/12/2015 Put 11.500 0.435 0.435 0.000   0 0.435
QBERM7 17/12/2015 Call 11.750 2.540 2.540 0.000   0 2.540
QBERN7 17/12/2015 Put 11.750 0.490 0.490 0.000   0 0.490
QBEMR9 17/12/2015 Call 12.000 2.350 2.350 0.000   0 2.350
QBEMS9 17/12/2015 Put 12.000 0.555 0.555 0.000   0 0.555
QBERU7 17/12/2015 Call 12.250 2.165 2.165 0.000   0 2.165
QBERV7 17/12/2015 Put 12.250 0.620 0.620 0.000   0 0.620
QBEMZ9 17/12/2015 Call 12.500 1.990 1.990 1.960 100 0 1.990
QBEN19 17/12/2015 Put 12.500 0.700 0.700 0.000   0 0.700
QBESI7 17/12/2015 Call 12.750 1.825 1.825 0.000   0 1.825
QBESJ7 17/12/2015 Put 12.750 0.785 0.785 0.000   0 0.785
QBENR9 17/12/2015 Call 13.000 1.665 1.665 0.000   0 1.665
QBENS9 17/12/2015 Put 13.000 0.875 0.875 0.000   0 0.875
QBEX67 17/12/2015 Call 13.010 1.650 1.650 0.000   0 1.650
QBEX77 17/12/2015 Put 13.010 0.870 0.870 0.000   0 0.870
QBEVE7 17/12/2015 Call 13.250 1.530 1.530 0.000   0 1.530
QBEVF7 17/12/2015 Put 13.250 0.985 0.985 0.000   0 0.985
QBENX9 17/12/2015 Call 13.500 1.395 1.395 0.000   0 1.395
QBENY9 17/12/2015 Put 13.500 1.095 1.095 0.000   0 1.095
QBEX97 17/12/2015 Call 13.510 1.380 1.380 0.000   0 1.380
QBEX87 17/12/2015 Put 13.510 1.085 1.085 0.000   0 1.085
QBEVQ7 17/12/2015 Call 13.750 1.270 1.270 0.000   0 1.270
QBEVR7 17/12/2015 Put 13.750 1.220 1.220 0.000   0 1.220
QBEPM9 17/12/2015 Call 14.000 1.150 1.150 0.000   0 1.150
QBEPN9 17/12/2015 Put 14.000 1.355 1.355 0.000   0 1.355
QBEXA7 17/12/2015 Call 14.010 1.140 1.140 0.000   0 1.140
QBEXB7 17/12/2015 Put 14.010 1.335 1.335 0.000   0 1.335
QBEX27 17/12/2015 Call 14.250 1.035 1.035 0.000   0 1.035
QBEX37 17/12/2015 Put 14.250 1.490 1.490 0.000   0 1.490
QBERO9 17/12/2015 Call 14.500 0.930 0.930 0.000   0 0.930
QBERP9 17/12/2015 Put 14.500 1.645 1.645 0.000   0 1.645
QBEXY7 17/12/2015 Call 14.750 0.830 0.830 0.000   0 0.830
QBEXZ7 17/12/2015 Put 14.750 1.800 1.800 0.000   0 1.800
QBESH9 17/12/2015 Call 15.000 0.740 0.740 0.000   0 0.740
QBESI9 17/12/2015 Put 15.000 1.965 1.965 0.000   0 1.965
QBEZW7 17/12/2015 Call 15.500 0.580 0.580 0.000   0 0.580
QBEZX7 17/12/2015 Put 15.500 2.325 2.325 0.000   0 2.325
QBEBS8 17/12/2015 Call 16.000 0.460 0.460 0.000   0 0.460
QBEBT8 17/12/2015 Put 16.000 2.710 2.710 0.000   0 2.710
QBEWE9 17/12/2015 Call 17.000 0.290 0.290 0.000   0 0.290
QBEWF9 17/12/2015 Put 17.000 3.535 3.535 0.000   0 3.535
QBEDP7 17/12/2015 Call 18.000 0.190 0.190 0.000   0 0.190
QBEDQ7 17/12/2015 Put 18.000 4.430 4.430 0.000   0 4.430
QBET87 17/12/2015 Call 20.510 0.050 0.050 0.000   0 0.050
QBET77 17/12/2015 Put 20.510 6.660 6.660 0.000   0 6.660
QBENZ7 17/12/2015 Call 24.010 0.007 0.007 0.000   0 0.007
QBENY7 17/12/2015 Put 24.010 10.045 10.045 0.000   0 10.045
QBEEF8 23/03/2016 Call 0.010 13.575 13.575 0.000   0 13.575
QBER57 23/03/2016 Call 8.000 5.915 5.915 0.000   0 5.915
QBER67 23/03/2016 Put 8.000 0.105 0.105 0.000   0 0.105
QBENU7 23/03/2016 Call 8.500 5.445 5.445 0.000   0 5.445
QBENV7 23/03/2016 Put 8.500 0.150 0.150 0.000   0 0.150
QBERU9 23/03/2016 Call 9.000 4.985 4.985 0.000   0 4.985
QBERV9 23/03/2016 Put 9.000 0.200 0.200 0.000   0 0.200
QBENT9 23/03/2016 Call 9.500 4.530 4.530 0.000   0 4.530
QBENU9 23/03/2016 Put 9.500 0.255 0.255 0.000   0 0.255
QBEMO9 23/03/2016 Call 10.000 4.085 4.085 0.000   0 4.085
QBEMP9 23/03/2016 Put 10.000 0.325 0.325 0.000   0 0.325
QBEM29 23/03/2016 Call 10.500 3.655 3.655 0.000   0 3.655
QBEM39 23/03/2016 Put 10.500 0.405 0.405 0.000   0 0.405
QBELJ9 23/03/2016 Call 11.000 3.245 3.245 0.000   0 3.245
QBELK9 23/03/2016 Put 11.000 0.500 0.500 0.000   0 0.500
QBEDZ8 23/03/2016 Call 11.250 3.045 3.045 0.000   0 3.045
QBEE18 23/03/2016 Put 11.250 0.555 0.555 0.000   0 0.555
QBELL9 23/03/2016 Call 11.500 2.855 2.855 0.000   0 2.855
QBELM9 23/03/2016 Put 11.500 0.620 0.620 0.000   0 0.620
QBEE88 23/03/2016 Call 11.750 2.675 2.675 0.000   0 2.675
QBEE98 23/03/2016 Put 11.750 0.685 0.685 0.000   0 0.685
QBELW9 23/03/2016 Call 12.000 2.495 2.495 0.000   0 2.495
QBELX9 23/03/2016 Put 12.000 0.760 0.760 0.000   0 0.760
QBEE68 23/03/2016 Call 12.250 2.320 2.320 0.000   0 2.320
QBEE78 23/03/2016 Put 12.250 0.840 0.840 0.000   0 0.840
QBELP9 23/03/2016 Call 12.500 2.155 2.155 0.000   0 2.155
QBELQ9 23/03/2016 Put 12.500 0.920 0.920 0.000   0 0.920
QBEDX8 23/03/2016 Call 12.750 1.995 1.995 0.000   0 1.995
QBEDY8 23/03/2016 Put 12.750 1.015 1.015 0.000   0 1.015
QBELY9 23/03/2016 Call 13.000 1.840 1.840 0.000   0 1.840
QBELZ9 23/03/2016 Put 13.000 1.115 1.115 0.000   0 1.115
QBEE48 23/03/2016 Call 13.250 1.695 1.695 0.000   0 1.695
QBEE58 23/03/2016 Put 13.250 1.215 1.215 0.000   0 1.215
QBELH9 23/03/2016 Call 13.500 1.555 1.555 0.000   0 1.555
QBELI9 23/03/2016 Put 13.500 1.335 1.335 1.275 6 0 1.335
QBEDV8 23/03/2016 Call 13.750 1.430 1.430 0.000   0 1.430
QBEDW8 23/03/2016 Put 13.750 1.460 1.460 0.000   0 1.460
QBELR9 23/03/2016 Call 14.000 1.310 1.310 0.000   0 1.310
QBELS9 23/03/2016 Put 14.000 1.590 1.590 0.000   0 1.590
QBEE28 23/03/2016 Call 14.250 1.200 1.200 0.000   0 1.200
QBEE38 23/03/2016 Put 14.250 1.740 1.740 0.000   0 1.740
QBELN9 23/03/2016 Call 14.500 1.100 1.100 0.000   0 1.100
QBELO9 23/03/2016 Put 14.500 1.895 1.895 0.000   0 1.895
QBEDT8 23/03/2016 Call 14.750 1.000 1.000 0.000   0 1.000
QBEDU8 23/03/2016 Put 14.750 2.050 2.050 0.000   0 2.050
QBELT9 23/03/2016 Call 15.000 0.915 0.915 0.000   0 0.915
QBELU9 23/03/2016 Put 15.000 2.220 2.220 0.000   0 2.220
QBEEI8 23/03/2016 Call 15.500 0.760 0.760 0.000   0 0.760
QBEEJ8 23/03/2016 Put 15.500 2.570 2.570 0.000   0 2.570
QBEZY7 23/03/2016 Call 16.000 0.635 0.635 0.000   0 0.635
QBEB18 23/03/2016 Put 16.000 2.945 2.945 0.000   0 2.945
QBEZI7 23/03/2016 Call 16.010 0.580 0.580 0.000   0 0.580
QBEZJ7 23/03/2016 Put 16.010 2.940 2.940 0.000   0 2.940
QBEBU8 23/03/2016 Call 17.000 0.440 0.440 0.000   0 0.440
QBEBV8 23/03/2016 Put 17.000 3.755 3.755 0.000   0 3.755
QBEW18 23/06/2016 Call 8.000 5.955 5.955 0.000   0 5.955
QBEW28 23/06/2016 Put 8.000 0.035 0.035 0.000   0 0.035
QBEV28 23/06/2016 Call 8.500 5.485 5.485 0.000   0 5.485
QBEV38 23/06/2016 Put 8.500 0.060 0.060 0.000   0 0.060
QBESP8 23/06/2016 Call 9.000 5.030 5.030 0.000   0 5.030
QBESQ8 23/06/2016 Put 9.000 0.095 0.095 0.000   0 0.095
QBESN8 23/06/2016 Call 9.500 4.595 4.595 0.000   0 4.595
QBESO8 23/06/2016 Put 9.500 0.150 0.150 0.000   0 0.150
QBEMD8 23/06/2016 Call 10.000 4.165 4.165 0.000   0 4.165
QBEME8 23/06/2016 Put 10.000 0.225 0.225 0.000   0 0.225
QBEM98 23/06/2016 Call 10.500 3.755 3.755 0.000   0 3.755
QBEMA8 23/06/2016 Put 10.500 0.320 0.320 0.000   0 0.320
QBEMB8 23/06/2016 Call 11.000 3.360 3.360 0.000   0 3.360
QBEMC8 23/06/2016 Put 11.000 0.440 0.440 0.000   0 0.440
QBEM78 23/06/2016 Call 11.500 2.990 2.990 0.000   0 2.990
QBEM88 23/06/2016 Put 11.500 0.590 0.590 0.000   0 0.590
QBEWO7 23/06/2016 Call 12.000 2.635 2.635 0.000   0 2.635
QBEWP7 23/06/2016 Put 12.000 0.760 0.760 0.000   0 0.760
QBEUX7 23/06/2016 Call 12.500 2.305 2.305 0.000   0 2.305
QBEUY7 23/06/2016 Put 12.500 0.960 0.960 0.000   0 0.960
QBELE7 23/06/2016 Call 13.000 2.015 2.015 0.000   0 2.015
QBEMD7 23/06/2016 Put 13.000 1.190 1.190 0.000   0 1.190
QBEMI7 23/06/2016 Call 13.500 1.740 1.740 0.000   0 1.740
QBEMJ7 23/06/2016 Put 13.500 1.440 1.440 0.000   0 1.440
QBEME7 23/06/2016 Call 14.000 1.505 1.505 0.000   0 1.505
QBEMF7 23/06/2016 Put 14.000 1.710 1.710 0.000   0 1.710
QBEMK7 23/06/2016 Call 14.500 1.300 1.300 0.000   0 1.300
QBEML7 23/06/2016 Put 14.500 2.010 2.010 0.000   0 2.010
QBEMG7 23/06/2016 Call 15.000 1.120 1.120 0.000   0 1.120
QBEMH7 23/06/2016 Put 15.000 2.320 2.320 0.000   0 2.320
QBEB28 23/06/2016 Call 16.000 0.830 0.830 0.000   0 0.830
QBEB38 23/06/2016 Put 16.000 3.005 3.005 0.000   0 3.005
QBEBW8 23/06/2016 Call 17.000 0.610 0.610 0.000   0 0.610
QBEBX8 23/06/2016 Put 17.000 3.765 3.765 0.000   0 3.765
QBER77 22/12/2016 Call 8.000 5.960 5.960 0.000   0 5.960
QBER87 22/12/2016 Put 8.000 0.095 0.095 0.000   0 0.095
QBEYU9 22/12/2016 Call 8.500 5.510 5.510 0.000   0 5.510
QBEYV9 22/12/2016 Put 8.500 0.145 0.145 0.000   0 0.145
QBEWP8 22/12/2016 Call 9.000 5.080 5.080 0.000   0 5.080
QBEWQ8 22/12/2016 Put 9.000 0.210 0.210 0.000   0 0.210
QBEWJ8 22/12/2016 Call 9.500 4.660 4.660 0.000   0 4.660
QBEWK8 22/12/2016 Put 9.500 0.300 0.300 0.000   0 0.300
QBEWN8 22/12/2016 Call 10.000 4.250 4.250 0.000   0 4.250
QBEWO8 22/12/2016 Put 10.000 0.405 0.405 0.000   0 0.405
QBEWL8 22/12/2016 Call 10.500 3.865 3.865 0.000   0 3.865
QBEWM8 22/12/2016 Put 10.500 0.530 0.530 0.000   0 0.530
QBEWX8 22/12/2016 Call 11.000 3.495 3.495 0.000   0 3.495
QBEWY8 22/12/2016 Put 11.000 0.685 0.685 0.000   0 0.685
QBEWT8 22/12/2016 Call 11.500 3.145 3.145 0.000   0 3.145
QBEWU8 22/12/2016 Put 11.500 0.860 0.860 0.000   0 0.860
QBEWZ8 22/12/2016 Call 12.000 2.815 2.815 0.000   0 2.815
QBEX18 22/12/2016 Put 12.000 1.060 1.060 0.000   0 1.060
QBEWR8 22/12/2016 Call 12.500 2.515 2.515 0.000   0 2.515
QBEWS8 22/12/2016 Put 12.500 1.285 1.285 0.000   0 1.285
QBEWV8 22/12/2016 Call 13.000 2.230 2.230 0.000   0 2.230
QBEWW8 22/12/2016 Put 13.000 1.525 1.525 0.000   0 1.525
QBEX58 22/12/2016 Call 13.500 1.985 1.985 0.000   0 1.985
QBEX68 22/12/2016 Put 13.500 1.795 1.795 0.000   0 1.795
QBEX98 22/12/2016 Call 14.000 1.765 1.765 0.000   0 1.765
QBEXA8 22/12/2016 Put 14.000 2.070 2.070 0.000   0 2.070
QBEFY9 22/12/2016 Call 14.500 1.585 1.585 0.000   0 1.585
QBEFZ9 22/12/2016 Put 14.500 2.380 2.380 0.000   0 2.380
QBEGR9 22/12/2016 Call 15.000 1.415 1.415 0.000   0 1.415
QBEGS9 22/12/2016 Put 15.000 2.690 2.690 0.000   0 2.690
QBEB48 22/12/2016 Call 16.000 1.140 1.140 0.000   0 1.140
QBEB58 22/12/2016 Put 16.000 3.365 3.365 0.000   0 3.365
QBEBY8 22/12/2016 Call 17.000 0.905 0.905 0.000   0 0.905
QBEBZ8 22/12/2016 Put 17.000 4.100 4.100 0.000   0 4.100
QBER97 29/06/2017 Call 8.000 5.910 5.910 0.000   0 5.910
QBERF7 29/06/2017 Put 8.000 0.175 0.175 0.000   0 0.175
QBEYW9 29/06/2017 Call 8.500 5.450 5.450 0.000   0 5.450
QBEYX9 29/06/2017 Put 8.500 0.250 0.250 0.000   0 0.250
QBEVD9 29/06/2017 Call 9.000 5.020 5.020 0.000   0 5.020
QBEVE9 29/06/2017 Put 9.000 0.340 0.340 0.000   0 0.340
QBEV79 29/06/2017 Call 9.500 4.610 4.610 0.000   0 4.610
QBEV89 29/06/2017 Put 9.500 0.445 0.445 0.000   0 0.445
QBEVB9 29/06/2017 Call 10.000 4.235 4.235 0.000   0 4.235
QBEVC9 29/06/2017 Put 10.000 0.570 0.570 0.000   0 0.570
QBEV39 29/06/2017 Call 10.500 3.885 3.885 0.000   0 3.885
QBEV49 29/06/2017 Put 10.500 0.725 0.725 0.000   0 0.725
QBEVH9 29/06/2017 Call 11.000 3.565 3.565 0.000   0 3.565
QBEVI9 29/06/2017 Put 11.000 0.885 0.885 0.000   0 0.885
QBEV59 29/06/2017 Call 11.500 3.260 3.260 0.000   0 3.260
QBEV69 29/06/2017 Put 11.500 1.080 1.080 0.000   0 1.080
QBEVF9 29/06/2017 Call 12.000 2.990 2.990 0.000   0 2.990
QBEVG9 29/06/2017 Put 12.000 1.285 1.285 0.000   0 1.285
QBEVJ9 29/06/2017 Call 12.500 2.730 2.730 0.000   0 2.730
QBEVK9 29/06/2017 Put 12.500 1.515 1.515 0.000   0 1.515
QBEV99 29/06/2017 Call 13.000 2.495 2.495 0.000   0 2.495
QBEVA9 29/06/2017 Put 13.000 1.765 1.765 0.000   0 1.765
QBEW19 29/06/2017 Call 13.500 2.280 2.280 0.000   0 2.280
QBEW29 29/06/2017 Put 13.500 2.035 2.035 0.000   0 2.035
QBEWB9 29/06/2017 Call 14.000 2.075 2.075 0.000   0 2.075
QBEWC9 29/06/2017 Put 14.000 2.320 2.320 0.000   0 2.320
QBEF37 29/06/2017 Call 14.500 1.895 1.895 0.000   0 1.895
QBEF47 29/06/2017 Put 14.500 2.625 2.625 0.000   0 2.625
QBEY17 29/06/2017 Call 15.000 1.720 1.720 0.000   0 1.720
QBEY27 29/06/2017 Put 15.000 2.945 2.945 0.000   0 2.945
QBEB68 29/06/2017 Call 16.000 1.430 1.430 0.000   0 1.430
QBEB78 29/06/2017 Put 16.000 3.630 3.630 0.000   0 3.630
QBEC18 29/06/2017 Call 17.000 1.175 1.175 0.000   0 1.175
QBEC28 29/06/2017 Put 17.000 4.370 4.370 0.000   0 4.370
QBERY7 21/12/2017 Call 8.500 5.420 5.420 0.000   0 5.420
QBERZ7 21/12/2017 Put 8.500 0.395 0.395 0.000   0 0.395
QBESD7 21/12/2017 Call 9.000 4.965 4.965 0.000   0 4.965
QBESE7 21/12/2017 Put 9.000 0.515 0.515 0.000   0 0.515
QBES77 21/12/2017 Call 9.500 4.540 4.540 0.000   0 4.540
QBES87 21/12/2017 Put 9.500 0.650 0.650 0.000   0 0.650
QBESB7 21/12/2017 Call 10.000 4.155 4.155 0.000   0 4.155
QBESC7 21/12/2017 Put 10.000 0.815 0.815 0.000   0 0.815
QBES17 21/12/2017 Call 10.500 3.795 3.795 0.000   0 3.795
QBES27 21/12/2017 Put 10.500 0.990 0.990 0.000   0 0.990
QBES57 21/12/2017 Call 11.000 3.475 3.475 0.000   0 3.475
QBES67 21/12/2017 Put 11.000 1.190 1.190 0.000   0 1.190
QBESF7 21/12/2017 Call 11.500 3.175 3.175 0.000   0 3.175
QBESG7 21/12/2017 Put 11.500 1.405 1.405 0.000   0 1.405
QBES37 21/12/2017 Call 12.000 2.905 2.905 0.000   0 2.905
QBES47 21/12/2017 Put 12.000 1.645 1.645 0.000   0 1.645
QBES97 21/12/2017 Call 12.500 2.650 2.650 0.000   0 2.650
QBESA7 21/12/2017 Put 12.500 1.890 1.890 0.000   0 1.890
QBESK7 21/12/2017 Call 13.000 2.430 2.430 0.000   0 2.430
QBESL7 21/12/2017 Put 13.000 2.165 2.165 0.000   0 2.165
QBESM7 21/12/2017 Call 13.500 2.220 2.220 0.000   0 2.220
QBESN7 21/12/2017 Put 13.500 2.445 2.445 0.000   0 2.445
QBEVS7 21/12/2017 Call 14.000 2.030 2.030 0.000   0 2.030
QBEVT7 21/12/2017 Put 14.000 2.755 2.755 0.000   0 2.755
QBEX47 21/12/2017 Call 14.500 1.860 1.860 0.000   0 1.860
QBEX57 21/12/2017 Put 14.500 3.065 3.065 0.000   0 3.065
QBEY37 21/12/2017 Call 15.000 1.695 1.695 0.000   0 1.695
QBEY47 21/12/2017 Put 15.000 3.390 3.390 0.000   0 3.390
QBEB88 21/12/2017 Call 16.000 1.425 1.425 0.000   0 1.425
QBEB98 21/12/2017 Put 16.000 4.085 4.085 0.000   0 4.085
QBEC38 21/12/2017 Call 17.000 1.190 1.190 0.000   0 1.190
QBEC48 21/12/2017 Put 17.000 4.825 4.825 0.000   0 4.825

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.