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 11.870 Down -0.110 11.860 11.880 11.940 12.000 11.815 5,140,761 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEDX9 23/04/2014 Call 0.010 11.865 11.865 0.000   78 11.865
QBEVA8 23/04/2014 Call 8.500 3.375 3.375 0.000   0 3.375
QBEVB8 23/04/2014 Put 8.500 0.000 0.000 0.000   0 0.000
QBEUP8 23/04/2014 Call 8.750 3.130 3.130 0.000   0 3.130
QBEUQ8 23/04/2014 Put 8.750 0.000 0.000 0.000   0 0.000
QBERK8 23/04/2014 Call 9.000 2.880 2.880 0.000   0 2.880
QBERL8 23/04/2014 Put 9.000 0.001 0.001 0.000   20 0.001
QBERI8 23/04/2014 Call 9.250 2.630 2.630 0.000   0 2.630
QBERJ8 23/04/2014 Put 9.250 0.002 0.002 0.000   60 0.002
QBERM8 23/04/2014 Call 9.500 2.380 2.380 0.000   0 2.380
QBERN8 23/04/2014 Put 9.500 0.004 0.004 0.000   0 0.004
QBERO8 23/04/2014 Call 9.750 2.130 2.130 0.000   0 2.130
QBERP8 23/04/2014 Put 9.750 0.006 0.006 0.000   0 0.006
QBERG8 23/04/2014 Call 10.000 1.880 1.880 0.000   0 1.880
QBERH8 23/04/2014 Put 10.000 0.008 0.008 0.000   490 0.008
QBEIW8 23/04/2014 Call 10.250 1.630 1.630 0.000   0 1.630
QBEIX8 23/04/2014 Put 10.250 0.010 0.010 0.000   377 0.010
QBEJT8 23/04/2014 Call 10.500 1.385 1.385 0.000   0 1.385
QBEJU8 23/04/2014 Put 10.500 0.010 0.010 0.000   35 0.010
QBEJR8 23/04/2014 Call 10.750 1.135 1.135 0.000   0 1.135
QBEJS8 23/04/2014 Put 10.750 0.015 0.015 0.000   48 0.015
QBEE49 23/04/2014 Call 10.760 1.125 1.125 0.000   0 1.125
QBEE39 23/04/2014 Put 10.760 0.006 0.006 0.000   90 0.006
QBEJ78 23/04/2014 Call 11.000 0.890 0.890 0.000   0 0.890
QBEJQ8 23/04/2014 Put 11.000 0.015 0.015 0.000   389 0.015
QBEE19 23/04/2014 Call 11.010 0.880 0.880 0.000   0 0.880
QBEE29 23/04/2014 Put 11.010 0.009 0.009 0.000   120 0.009
QBEIY8 23/04/2014 Call 11.250 0.650 0.650 0.000   309 0.650
QBEIZ8 23/04/2014 Put 11.250 0.025 0.025 0.000   609 0.025
QBEEH9 23/04/2014 Call 11.260 0.640 0.640 0.000   0 0.640
QBEEG9 23/04/2014 Put 11.260 0.015 0.015 0.000   60 0.015
QBEJ18 23/04/2014 Call 11.500 0.420 0.420 0.000   268 0.420
QBEJ28 23/04/2014 Put 11.500 0.050 0.050 0.025 10 1,140 0.050
QBEJV8 23/04/2014 Call 11.750 0.230 0.230 0.000   256 0.230
QBEJW8 23/04/2014 Put 11.750 0.105 0.105 0.060 100 732 0.105
QBEJ58 23/04/2014 Call 12.000 0.105 0.105 0.060 760 4,193 0.105
QBEJ68 23/04/2014 Put 12.000 0.225 0.225 0.180 208 807 0.225
QBEFS9 23/04/2014 Call 12.010 0.060 0.060 0.060 173 287 0.060
QBEFT9 23/04/2014 Put 12.010 0.220 0.220 0.000   280 0.220
QBEJ38 23/04/2014 Call 12.250 0.040 0.040 0.000   450 0.040
QBEJ48 23/04/2014 Put 12.250 0.410 0.410 0.380 200 780 0.410
QBEKD9 23/04/2014 Call 12.260 0.020 0.020 0.000   0 0.020
QBEKC9 23/04/2014 Put 12.260 0.415 0.415 0.000   381 0.415
QBEXZ7 23/04/2014 Call 12.500 0.015 0.015 0.000   552 0.015
QBEY97 23/04/2014 Put 12.500 0.635 0.635 0.625 367 545 0.635
QBEFR9 23/04/2014 Call 12.510 0.009 0.009 0.000   1,309 0.009
QBEFQ9 23/04/2014 Put 12.510 0.645 0.645 0.000   541 0.645
QBEXQ7 23/04/2014 Call 12.750 0.006 0.006 0.000   2,314 0.006
QBEXR7 23/04/2014 Put 12.750 0.880 0.880 0.000 160 1,697 0.880
QBEYG7 23/04/2014 Call 13.000 0.003 0.003 0.000   7,435 0.003
QBEYH7 23/04/2014 Put 13.000 1.130 1.130 0.000   100 1.130
QBEG19 23/04/2014 Call 13.010 0.003 0.003 0.000   608 0.003
QBEG29 23/04/2014 Put 13.010 1.135 1.135 0.000 62 1,225 1.135
QBEXS7 23/04/2014 Call 13.250 0.001 0.001 0.000   7,494 0.001
QBEXT7 23/04/2014 Put 13.250 1.380 1.380 0.000   0 1.380
QBEXO7 23/04/2014 Call 13.500 0.001 0.001 0.000   2,919 0.001
QBEXP7 23/04/2014 Put 13.500 1.630 1.630 0.000   90 1.630
QBEG49 23/04/2014 Call 13.510 0.001 0.001 0.000   406 0.001
QBEG39 23/04/2014 Put 13.510 1.635 1.635 0.000 40 775 1.635
QBEYE7 23/04/2014 Call 13.750 0.000 0.000 0.000   804 0.000
QBEYF7 23/04/2014 Put 13.750 1.880 1.880 0.000   0 1.880
QBEYK7 23/04/2014 Call 14.000 0.000 0.000 0.000   2,209 0.000
QBEYL7 23/04/2014 Put 14.000 2.130 2.130 0.000   0 2.130
QBEYA7 23/04/2014 Call 14.250 0.000 0.000 0.000   65 0.000
QBEYB7 23/04/2014 Put 14.250 2.380 2.380 0.000   0 2.380
QBEKF9 23/04/2014 Call 14.260 0.000 0.000 0.000   0 0.000
QBEKE9 23/04/2014 Put 14.260 2.385 2.385 0.000   0 2.385
QBEXM7 23/04/2014 Call 14.500 0.000 0.000 0.000   115 0.000
QBEXN7 23/04/2014 Put 14.500 2.630 2.630 0.000   0 2.630
QBEB69 23/04/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEB79 23/04/2014 Put 14.510 2.635 2.635 0.000   702 2.635
QBEYC7 23/04/2014 Call 14.750 0.000 0.000 0.000   125 0.000
QBEYD7 23/04/2014 Put 14.750 2.880 2.880 0.000   0 2.880
QBEB99 23/04/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBEB89 23/04/2014 Put 14.760 2.885 2.885 0.000 35 35 2.885
QBEYM7 23/04/2014 Call 15.000 0.000 0.000 0.000   275 0.000
QBEYN7 23/04/2014 Put 15.000 3.130 3.130 0.000   0 3.130
QBEBF9 23/04/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEBG9 23/04/2014 Put 15.010 3.135 3.135 0.000   591 3.135
QBEBI9 23/04/2014 Call 15.260 0.000 0.000 0.000   0 0.000
QBEBH9 23/04/2014 Put 15.260 3.385 3.385 0.000   70 3.385
QBEXU7 23/04/2014 Call 15.500 0.000 0.000 0.000   0 0.000
QBEXV7 23/04/2014 Put 15.500 3.630 3.630 0.000   0 3.630
QBEBJ9 23/04/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEBK9 23/04/2014 Put 15.510 3.635 3.635 3.640 32 943 3.635
QBEYI7 23/04/2014 Call 16.000 0.000 0.000 0.000   89 0.000
QBEYJ7 23/04/2014 Put 16.000 4.130 4.130 0.000   0 4.130
QBEGK9 23/04/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEG99 23/04/2014 Put 16.010 4.135 4.135 3.140 40 286 4.135
QBEXK7 23/04/2014 Call 16.500 0.000 0.000 0.000   104 0.000
QBEXL7 23/04/2014 Put 16.500 4.630 4.630 0.000   0 4.630
QBEXW7 23/04/2014 Call 17.000 0.000 0.000 0.000   0 0.000
QBEXY7 23/04/2014 Put 17.000 5.130 5.130 0.000   0 5.130
QBEKK9 23/04/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEKL9 23/04/2014 Put 17.010 5.135 5.135 0.000   912 5.135
QBEYP7 23/04/2014 Call 17.500 0.000 0.000 0.000   71 0.000
QBEYQ7 23/04/2014 Put 17.500 5.630 5.630 0.000   0 5.630
QBEYR7 23/04/2014 Call 18.000 0.000 0.000 0.000   0 0.000
QBEYS7 23/04/2014 Put 18.000 6.130 6.130 0.000   0 6.130
QBEZH7 23/04/2014 Call 18.500 0.000 0.000 0.000   0 0.000
QBEZI7 23/04/2014 Put 18.500 6.630 6.630 0.000   0 6.630
QBEZL7 23/04/2014 Call 19.000 0.000 0.000 0.000   0 0.000
QBEZM7 23/04/2014 Put 19.000 7.130 7.130 0.000   0 7.130
QBEBI8 23/04/2014 Call 19.500 0.000 0.000 0.000   0 0.000
QBEBJ8 23/04/2014 Put 19.500 7.630 7.630 0.000   0 7.630
QBEJ49 29/05/2014 Call 0.010 11.895 11.895 0.000   0 11.895
QBEVC8 29/05/2014 Call 8.500 3.415 3.415 0.000   0 3.415
QBEVD8 29/05/2014 Put 8.500 0.009 0.009 0.000   521 0.009
QBEUR8 29/05/2014 Call 8.750 3.165 3.165 0.000   0 3.165
QBEUS8 29/05/2014 Put 8.750 0.015 0.015 0.000   350 0.015
QBERS8 29/05/2014 Call 9.000 2.920 2.920 0.000   0 2.920
QBERT8 29/05/2014 Put 9.000 0.020 0.020 0.000   100 0.020
QBERQ8 29/05/2014 Call 9.250 2.670 2.670 0.000   0 2.670
QBERR8 29/05/2014 Put 9.250 0.020 0.020 0.000   15 0.020
QBERU8 29/05/2014 Call 9.500 2.425 2.425 0.000   0 2.425
QBERV8 29/05/2014 Put 9.500 0.025 0.025 0.000   0 0.025
QBES18 29/05/2014 Call 9.750 2.180 2.180 0.000   0 2.180
QBES28 29/05/2014 Put 9.750 0.030 0.030 0.000   83 0.030
QBERW8 29/05/2014 Call 10.000 1.940 1.940 0.000   0 1.940
QBERX8 29/05/2014 Put 10.000 0.035 0.035 0.000   374 0.035
QBEJX8 29/05/2014 Call 10.250 1.700 1.700 0.000   0 1.700
QBEJY8 29/05/2014 Put 10.250 0.045 0.045 0.000   215 0.045
QBEKG8 29/05/2014 Call 10.500 1.465 1.465 0.000   43 1.465
QBEKH8 29/05/2014 Put 10.500 0.060 0.060 0.000   350 0.060
QBEKI8 29/05/2014 Call 10.750 1.235 1.235 0.000   40 1.235
QBEKJ8 29/05/2014 Put 10.750 0.080 0.080 0.000   230 0.080
QBEKW8 29/05/2014 Call 11.000 1.020 1.020 0.000   70 1.020
QBEKX8 29/05/2014 Put 11.000 0.110 0.110 0.115 225 236 0.110
QBEEI9 29/05/2014 Call 11.010 1.010 1.010 0.000   180 1.010
QBEEJ9 29/05/2014 Put 11.010 0.110 0.110 0.000   0 0.110
QBEKM8 29/05/2014 Call 11.250 0.820 0.820 0.000   75 0.820
QBEKN8 29/05/2014 Put 11.250 0.155 0.155 0.000   862 0.155
QBEEL9 29/05/2014 Call 11.260 0.810 0.810 0.000   170 0.810
QBEEK9 29/05/2014 Put 11.260 0.160 0.160 0.000   135 0.160
QBEKY8 29/05/2014 Call 11.500 0.635 0.635 0.000   90 0.635
QBEKZ8 29/05/2014 Put 11.500 0.225 0.225 0.230 162 1,416 0.225
QBEK88 29/05/2014 Call 11.750 0.475 0.475 0.000   20 0.475
QBEK98 29/05/2014 Put 11.750 0.315 0.315 0.000 60 185 0.315
QBEKC8 29/05/2014 Call 12.000 0.340 0.340 0.340 20 2,163 0.340
QBEKD8 29/05/2014 Put 12.000 0.430 0.430 0.415 500 1,697 0.430
QBETG8 29/05/2014 Call 12.010 0.335 0.335 0.000   356 0.335
QBETH8 29/05/2014 Put 12.010 0.435 0.435 0.000   470 0.435
QBEKK8 29/05/2014 Call 12.250 0.235 0.235 0.215 100 857 0.235
QBEKL8 29/05/2014 Put 12.250 0.575 0.575 0.000   1,331 0.575
QBEL18 29/05/2014 Call 12.500 0.160 0.160 0.160 300 2,081 0.160
QBEL28 29/05/2014 Put 12.500 0.750 0.750 0.760 200 2,344 0.750
QBETJ8 29/05/2014 Call 12.510 0.155 0.155 0.000   910 0.155
QBETI8 29/05/2014 Put 12.510 0.750 0.750 0.000   635 0.750
QBEJZ8 29/05/2014 Call 12.750 0.105 0.105 0.000   640 0.105
QBEK18 29/05/2014 Put 12.750 0.945 0.945 0.000   300 0.945
QBETK8 29/05/2014 Call 12.760 0.100 0.100 0.090 68 223 0.100
QBETL8 29/05/2014 Put 12.760 0.945 0.945 0.000   30 0.945
QBEKA8 29/05/2014 Call 13.000 0.070 0.070 0.065 68 11,214 0.070
QBEKB8 29/05/2014 Put 13.000 1.160 1.160 0.000   1,350 1.160
QBETN8 29/05/2014 Call 13.010 0.065 0.065 0.000   355 0.065
QBETM8 29/05/2014 Put 13.010 1.155 1.155 0.000   120 1.155
QBEKE8 29/05/2014 Call 13.250 0.045 0.045 0.000   4,469 0.045
QBEKF8 29/05/2014 Put 13.250 1.390 1.390 0.000   99 1.390
QBETO8 29/05/2014 Call 13.260 0.045 0.045 0.000   100 0.045
QBETP8 29/05/2014 Put 13.260 1.380 1.380 0.000   125 1.380
QBEC88 29/05/2014 Call 13.500 0.030 0.030 0.035 50 5,421 0.030
QBEC98 29/05/2014 Put 13.500 1.635 1.635 0.000   75 1.635
QBETR8 29/05/2014 Call 13.510 0.030 0.030 0.000   1,082 0.030
QBETQ8 29/05/2014 Put 13.510 1.620 1.620 1.660 110 200 1.620
QBECZ8 29/05/2014 Call 13.750 0.020 0.020 0.000   621 0.020
QBED18 29/05/2014 Put 13.750 1.880 1.880 0.000   0 1.880
QBETS8 29/05/2014 Call 13.760 0.020 0.020 0.000   694 0.020
QBETT8 29/05/2014 Put 13.760 1.860 1.860 0.000   1,000 1.860
QBED48 29/05/2014 Call 14.000 0.015 0.015 0.000   3,564 0.015
QBED58 29/05/2014 Put 14.000 2.130 2.130 0.000   0 2.130
QBETV8 29/05/2014 Call 14.010 0.015 0.015 0.000   381 0.015
QBETU8 29/05/2014 Put 14.010 2.105 2.105 2.100 40 185 2.105
QBECN8 29/05/2014 Call 14.250 0.015 0.015 0.000   400 0.015
QBECO8 29/05/2014 Put 14.250 2.380 2.380 0.000   0 2.380
QBEKG9 29/05/2014 Call 14.260 0.015 0.015 0.000   280 0.015
QBEKH9 29/05/2014 Put 14.260 2.355 2.355 0.000   0 2.355
QBECF8 29/05/2014 Call 14.500 0.010 0.010 0.000   115 0.010
QBECG8 29/05/2014 Put 14.500 2.630 2.630 0.000   0 2.630
QBEG59 29/05/2014 Call 14.510 0.010 0.010 0.000   30 0.010
QBEG69 29/05/2014 Put 14.510 2.600 2.600 0.000   385 2.600
QBECJ8 29/05/2014 Call 14.750 0.009 0.009 0.000   145 0.009
QBECK8 29/05/2014 Put 14.750 2.880 2.880 0.000   0 2.880
QBEG89 29/05/2014 Call 14.760 0.009 0.009 0.000   0 0.009
QBEG79 29/05/2014 Put 14.760 2.850 2.850 0.000   0 2.850
QBECT8 29/05/2014 Call 15.000 0.008 0.008 0.000   0 0.008
QBECU8 29/05/2014 Put 15.000 3.130 3.130 0.000   0 3.130
QBENQ8 29/05/2014 Call 15.010 0.008 0.008 0.000   0 0.008
QBENR8 29/05/2014 Put 15.010 3.100 3.100 0.000   301 3.100
QBENK8 29/05/2014 Call 15.260 0.007 0.007 0.000   0 0.007
QBENL8 29/05/2014 Put 15.260 3.350 3.350 0.000   59 3.350
QBED28 29/05/2014 Call 15.500 0.006 0.006 0.000   0 0.006
QBED38 29/05/2014 Put 15.500 3.630 3.630 0.000   0 3.630
QBEMQ9 29/05/2014 Call 15.510            
QBENK9 29/05/2014 Put 15.510            
QBECV8 29/05/2014 Call 16.000 0.005 0.005 0.000   0 0.005
QBECW8 29/05/2014 Put 16.000 4.130 4.130 0.000   0 4.130
QBED68 29/05/2014 Call 16.500 0.003 0.003 0.000   0 0.003
QBED78 29/05/2014 Put 16.500 4.630 4.630 0.000   0 4.630
QBEJ99 29/05/2014 Call 16.510 0.003 0.003 0.000   0 0.003
QBEJA9 29/05/2014 Put 16.510 4.600 4.600 0.000   80 4.600
QBECR8 29/05/2014 Call 17.000 0.002 0.002 0.000   0 0.002
QBECS8 29/05/2014 Put 17.000 5.130 5.130 0.000   0 5.130
QBEJD9 29/05/2014 Call 17.010 0.002 0.002 0.000   0 0.002
QBEJE9 29/05/2014 Put 17.010 5.100 5.100 0.000   1,475 5.100
QBECX8 29/05/2014 Call 17.500 0.001 0.001 0.000   0 0.001
QBECY8 29/05/2014 Put 17.500 5.630 5.630 0.000   0 5.630
QBECP8 29/05/2014 Call 18.000 0.001 0.001 0.000   0 0.001
QBECQ8 29/05/2014 Put 18.000 6.130 6.130 0.000   0 6.130
QBECH8 29/05/2014 Call 18.500 0.001 0.001 0.000   0 0.001
QBECI8 29/05/2014 Put 18.500 6.630 6.630 0.000   0 6.630
QBECL8 29/05/2014 Call 19.000 0.000 0.000 0.000   0 0.000
QBECM8 29/05/2014 Put 19.000 7.130 7.130 0.000   0 7.130
QBEJC9 29/05/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEJB9 29/05/2014 Put 19.010 7.085 7.085 0.000   0 7.085
QBEMU7 26/06/2014 Call 0.010 11.920 11.920 0.000   21,660 11.920
QBEL59 26/06/2014 Call 8.000 3.935 3.935 0.000   0 3.935
QBEL69 26/06/2014 Put 8.000 0.020 0.020 0.000   946 0.020
QBEJN9 26/06/2014 Call 8.500 3.440 3.440 0.000   0 3.440
QBEJO9 26/06/2014 Put 8.500 0.025 0.025 0.000   176 0.025
QBEUT8 26/06/2014 Call 8.750 3.195 3.195 0.000   0 3.195
QBEUU8 26/06/2014 Put 8.750 0.030 0.030 0.000   100 0.030
QBECT9 26/06/2014 Call 9.000 2.950 2.950 0.000   0 2.950
QBECW9 26/06/2014 Put 9.000 0.035 0.035 0.000   111 0.035
QBES58 26/06/2014 Call 9.250 2.710 2.710 0.000   0 2.710
QBES68 26/06/2014 Put 9.250 0.040 0.040 0.000   75 0.040
QBECX9 26/06/2014 Call 9.500 2.470 2.470 0.000   0 2.470
QBECY9 26/06/2014 Put 9.500 0.050 0.050 0.000   50 0.050
QBES38 26/06/2014 Call 9.750 2.230 2.230 0.000   4 2.230
QBES48 26/06/2014 Put 9.750 0.060 0.060 0.000   0 0.060
QBEZH8 26/06/2014 Call 10.000 1.995 1.995 0.000   37 1.995
QBEZI8 26/06/2014 Put 10.000 0.075 0.075 0.000   2,295 0.075
QBEL38 26/06/2014 Call 10.250 1.770 1.770 0.000   250 1.770
QBEL48 26/06/2014 Put 10.250 0.095 0.095 0.000   140 0.095
QBEEY8 26/06/2014 Call 10.500 1.545 1.545 0.000   1 1.545
QBEEZ8 26/06/2014 Put 10.500 0.120 0.120 0.000   2,812 0.120
QBEL98 26/06/2014 Call 10.750 1.330 1.330 0.000   0 1.330
QBELA8 26/06/2014 Put 10.750 0.150 0.150 0.000   552 0.150
QBEF58 26/06/2014 Call 11.000 1.130 1.130 0.000   94 1.130
QBEF68 26/06/2014 Put 11.000 0.200 0.200 0.000   753 0.200
QBEEM9 26/06/2014 Call 11.010 1.125 1.125 0.000   25 1.125
QBEEN9 26/06/2014 Put 11.010 0.200 0.200 0.000   100 0.200
QBEL58 26/06/2014 Call 11.250 0.945 0.945 0.000   20 0.945
QBEL68 26/06/2014 Put 11.250 0.260 0.260 0.000   1,420 0.260
QBEEP9 26/06/2014 Call 11.260 0.935 0.935 0.000   0 0.935
QBEEO9 26/06/2014 Put 11.260 0.260 0.260 0.000   100 0.260
QBEEW8 26/06/2014 Call 11.500 0.770 0.770 0.000   440 0.770
QBEEX8 26/06/2014 Put 11.500 0.335 0.335 0.000   2,159 0.335
QBEMW8 26/06/2014 Call 11.510 0.765 0.765 0.000   10 0.765
QBEMV8 26/06/2014 Put 11.510 0.335 0.335 0.000   70 0.335
QBELB8 26/06/2014 Call 11.750 0.620 0.620 0.000   22 0.620
QBELC8 26/06/2014 Put 11.750 0.430 0.430 0.000   760 0.430
QBEF78 26/06/2014 Call 12.000 0.485 0.485 0.000 60 340 0.485
QBEF88 26/06/2014 Put 12.000 0.550 0.550 0.000 191 909 0.550
QBEMY8 26/06/2014 Call 12.010 0.480 0.480 0.000   441 0.480
QBEMX8 26/06/2014 Put 12.010 0.545 0.545 0.000   250 0.545
QBEL78 26/06/2014 Call 12.250 0.375 0.375 0.375 65 120 0.375
QBEL88 26/06/2014 Put 12.250 0.685 0.685 0.000   1,031 0.685
QBEES8 26/06/2014 Call 12.500 0.280 0.280 0.000 60 2,730 0.280
QBEET8 26/06/2014 Put 12.500 0.845 0.845 0.000 15 2,713 0.845
QBEMZ8 26/06/2014 Call 12.510 0.280 0.280 0.265 64 413 0.280
QBEN18 26/06/2014 Put 12.510 0.840 0.840 0.000   1,425 0.840
QBEVA7 26/06/2014 Call 12.750 0.210 0.210 0.205 16 2,843 0.210
QBEVB7 26/06/2014 Put 12.750 1.025 1.025 0.000   2,515 1.025
QBETW8 26/06/2014 Call 12.760 0.205 0.205 0.000   29 0.205
QBETX8 26/06/2014 Put 12.760 1.020 1.020 1.020 30 155 1.020
QBEF38 26/06/2014 Call 13.000 0.155 0.155 0.000   2,679 0.155
QBEF48 26/06/2014 Put 13.000 1.220 1.220 0.000 10 992 1.220
QBEYT7 26/06/2014 Call 13.010 0.150 0.150 0.000 200 380 0.150
QBEYU7 26/06/2014 Put 13.010 1.210 1.210 0.000 32 881 1.210
QBEMV7 26/06/2014 Call 13.250 0.110 0.110 0.000   3,781 0.110
QBEMW7 26/06/2014 Put 13.250 1.435 1.435 0.000   619 1.435
QBETZ8 26/06/2014 Call 13.260 0.110 0.110 0.000   1,510 0.110
QBETY8 26/06/2014 Put 13.260 1.420 1.420 0.000   120 1.420
QBEEU8 26/06/2014 Call 13.500 0.080 0.080 0.000   2,851 0.080
QBEEV8 26/06/2014 Put 13.500 1.660 1.660 0.000 151 867 1.660
QBEYW7 26/06/2014 Call 13.510 0.080 0.080 0.000   15 0.080
QBEYV7 26/06/2014 Put 13.510 1.640 1.640 0.000   391 1.640
QBEL87 26/06/2014 Call 13.750 0.060 0.060 0.000   2,750 0.060
QBEL97 26/06/2014 Put 13.750 1.895 1.895 0.000   152 1.895
QBEU18 26/06/2014 Call 13.760 0.060 0.060 0.000   0 0.060
QBEU28 26/06/2014 Put 13.760 1.870 1.870 0.000   0 1.870
QBEEQ8 26/06/2014 Call 14.000 0.045 0.045 0.040 5 1,468 0.045
QBEER8 26/06/2014 Put 14.000 2.135 2.135 0.000 15 521 2.135
QBEYX7 26/06/2014 Call 14.010 0.045 0.045 0.000   425 0.045
QBEYZ7 26/06/2014 Put 14.010 2.105 2.105 0.000   1,032 2.105
QBEKZ7 26/06/2014 Call 14.250 0.035 0.035 0.000   217 0.035
QBEL17 26/06/2014 Put 14.250 2.380 2.380 0.000   40 2.380
QBEKI9 26/06/2014 Call 14.260 0.035 0.035 0.000   0 0.035
QBEKJ9 26/06/2014 Put 14.260 2.345 2.345 0.000   100 2.345
QBEF18 26/06/2014 Call 14.500 0.030 0.030 0.000   330 0.030
QBEF28 26/06/2014 Put 14.500 2.630 2.630 0.000   1,056 2.630
QBENS8 26/06/2014 Call 14.510 0.030 0.030 0.000   0 0.030
QBENT8 26/06/2014 Put 14.510 2.590 2.590 0.000   35 2.590
QBELA7 26/06/2014 Call 14.750 0.025 0.025 0.000   242 0.025
QBELB7 26/06/2014 Put 14.750 2.880 2.880 0.000   39 2.880
QBEN78 26/06/2014 Call 14.760 0.025 0.025 0.000   100 0.025
QBEN68 26/06/2014 Put 14.760 2.835 2.835 0.000   537 2.835
QBEG38 26/06/2014 Call 15.000 0.020 0.020 0.000   530 0.020
QBEG48 26/06/2014 Put 15.000 3.130 3.130 0.000   1,120 3.130
QBEGR8 26/06/2014 Call 15.010 0.020 0.020 0.000   0 0.020
QBEGQ8 26/06/2014 Put 15.010 3.085 3.085 0.000   270 3.085
QBENN8 26/06/2014 Call 15.260 0.015 0.015 0.000   0 0.015
QBENM8 26/06/2014 Put 15.260 3.335 3.335 0.000   0 3.335
QBEL67 26/06/2014 Call 15.500 0.015 0.015 0.000   148 0.015
QBEL77 26/06/2014 Put 15.500 3.630 3.630 0.000   436 3.630
QBEVI8 26/06/2014 Call 15.510 0.015 0.015 0.000   0 0.015
QBEVJ8 26/06/2014 Put 15.510 3.580 3.580 0.000 40 339 3.580
QBEK48 26/06/2014 Call 16.000 0.010 0.010 0.000   351 0.010
QBEK58 26/06/2014 Put 16.000 4.130 4.130 0.000   0 4.130
QBEGS8 26/06/2014 Call 16.010 0.010 0.010 0.000   0 0.010
QBEGT8 26/06/2014 Put 16.010 4.080 4.080 4.080 50 853 4.080
QBEL47 26/06/2014 Call 16.500 0.010 0.010 0.000   332 0.010
QBEL57 26/06/2014 Put 16.500 4.630 4.630 0.000   0 4.630
QBEVL8 26/06/2014 Call 16.510 0.010 0.010 0.000   0 0.010
QBEVK8 26/06/2014 Put 16.510 4.580 4.580 0.000   35 4.580
QBEKQ8 26/06/2014 Call 17.000 0.009 0.009 0.000   40 0.009
QBEKR8 26/06/2014 Put 17.000 5.130 5.130 0.000   0 5.130
QBEL27 26/06/2014 Call 17.500 0.008 0.008 0.000   355 0.008
QBEL37 26/06/2014 Put 17.500 5.630 5.630 0.000   0 5.630
QBEZP7 26/06/2014 Call 17.510 0.008 0.008 0.000   0 0.008
QBEZQ7 26/06/2014 Put 17.510 5.580 5.580 0.000   92 5.580
QBEN28 26/06/2014 Call 18.000 0.006 0.006 0.000   701 0.006
QBEN38 26/06/2014 Put 18.000 6.130 6.130 0.000   0 6.130
QBEZS7 26/06/2014 Call 18.010 0.006 0.006 0.000   0 0.006
QBEZR7 26/06/2014 Put 18.010 6.075 6.075 0.000   360 6.075
QBELC7 26/06/2014 Call 18.500 0.005 0.005 0.000   70 0.005
QBELD7 26/06/2014 Put 18.500 6.630 6.630 0.000   0 6.630
QBEKT9 26/06/2014 Call 18.510 0.005 0.005 0.000   0 0.005
QBEKS9 26/06/2014 Put 18.510 6.575 6.575 0.000   0 6.575
QBEEP7 26/06/2014 Call 19.000 0.004 0.004 0.000   0 0.004
QBEEQ7 26/06/2014 Put 19.000 7.130 7.130 0.000   0 7.130
QBEJZ9 26/06/2014 Call 19.010 0.004 0.004 0.000   0 0.004
QBEK19 26/06/2014 Put 19.010 7.075 7.075 0.000   180 7.075
QBEMX7 26/06/2014 Call 19.500 0.002 0.002 0.000   10 0.002
QBEMY7 26/06/2014 Put 19.500 7.630 7.630 0.000   0 7.630
QBEK39 26/06/2014 Call 19.510 0.003 0.003 0.000   0 0.003
QBEK29 26/06/2014 Put 19.510 7.575 7.575 0.000   140 7.575
QBEFX7 26/06/2014 Call 20.000 0.002 0.002 0.000   85 0.002
QBEFY7 26/06/2014 Put 20.000 8.135 8.135 0.000   0 8.135
QBEPT7 26/06/2014 Call 20.500 0.001 0.001 0.000   10 0.001
QBEPU7 26/06/2014 Put 20.500 8.635 8.635 0.000   0 8.635
QBEB28 26/06/2014 Call 20.510 0.001 0.001 0.000   0 0.001
QBEB18 26/06/2014 Put 20.510 8.575 8.575 0.000   67 8.575
QBERT7 26/06/2014 Call 21.000 0.001 0.001 0.000   0 0.001
QBERU7 26/06/2014 Put 21.000 9.135 9.135 0.000   0 9.135
QBEV58 26/06/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV48 26/06/2014 Put 22.010 10.060 10.060 0.000   833 10.060
QBETR7 26/06/2014 Call 23.000 0.000 0.000 0.000   30 0.000
QBETS7 26/06/2014 Put 23.000 11.130 11.130 0.000   0 11.130
QBETU7 26/06/2014 Call 23.500 0.000 0.000 0.000   530 0.000
QBETT7 26/06/2014 Put 23.500 11.630 11.630 0.000   100 11.630
QBEKP9 26/06/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKO9 26/06/2014 Put 24.010 12.040 12.040 0.000   410 12.040
QBEE99 24/07/2014 Call 9.000 2.980 2.980 0.000   0 2.980
QBEEF9 24/07/2014 Put 9.000 0.045 0.045 0.000   300 0.045
QBEE59 24/07/2014 Call 9.250 2.745 2.745 0.000   0 2.745
QBEE69 24/07/2014 Put 9.250 0.055 0.055 0.000   0 0.055
QBEE79 24/07/2014 Call 9.500 2.515 2.515 0.000   0 2.515
QBEE89 24/07/2014 Put 9.500 0.070 0.070 0.000   30 0.070
QBEC39 24/07/2014 Call 9.750 2.280 2.280 0.000   0 2.280
QBEC49 24/07/2014 Put 9.750 0.085 0.085 0.000   15 0.085
QBEC59 24/07/2014 Call 10.000 2.055 2.055 0.000   0 2.055
QBEC69 24/07/2014 Put 10.000 0.105 0.105 0.000   15 0.105
QBEC79 24/07/2014 Call 10.250 1.835 1.835 0.000   0 1.835
QBEC89 24/07/2014 Put 10.250 0.135 0.135 0.000   0 0.135
QBEC99 24/07/2014 Call 10.500 1.620 1.620 0.000   0 1.620
QBECF9 24/07/2014 Put 10.500 0.170 0.170 0.000   0 0.170
QBECG9 24/07/2014 Call 10.750 1.415 1.415 0.000   0 1.415
QBECH9 24/07/2014 Put 10.750 0.215 0.215 0.000   110 0.215
QBECI9 24/07/2014 Call 11.000 1.220 1.220 0.000   0 1.220
QBECJ9 24/07/2014 Put 11.000 0.270 0.270 0.000   50 0.270
QBEBO9 24/07/2014 Call 11.010 1.215 1.215 0.000 200 230 1.215
QBEBP9 24/07/2014 Put 11.010 0.270 0.270 0.000   0 0.270
QBECK9 24/07/2014 Call 11.250 1.040 1.040 0.000   0 1.040
QBECL9 24/07/2014 Put 11.250 0.335 0.335 0.000   125 0.335
QBEBR9 24/07/2014 Call 11.260 1.035 1.035 0.000   0 1.035
QBEBQ9 24/07/2014 Put 11.260 0.335 0.335 0.000   0 0.335
QBECM9 24/07/2014 Call 11.500 0.875 0.875 0.000   10 0.875
QBECN9 24/07/2014 Put 11.500 0.420 0.420 0.000   15 0.420
QBEBS9 24/07/2014 Call 11.510 0.870 0.870 0.000   0 0.870
QBEBT9 24/07/2014 Put 11.510 0.415 0.415 0.000   300 0.415
QBECO9 24/07/2014 Call 11.750 0.725 0.725 0.000   10 0.725
QBECU9 24/07/2014 Put 11.750 0.515 0.515 0.000   236 0.515
QBEBV9 24/07/2014 Call 11.760 0.720 0.720 0.000   0 0.720
QBEBU9 24/07/2014 Put 11.760 0.515 0.515 0.000   10 0.515
QBECV9 24/07/2014 Call 12.000 0.590 0.590 0.000 30 90 0.590
QBEDM9 24/07/2014 Put 12.000 0.630 0.630 0.000   68 0.630
QBEBW9 24/07/2014 Call 12.010 0.585 0.585 0.000   0 0.585
QBEBX9 24/07/2014 Put 12.010 0.630 0.630 0.000   20 0.630
QBEDN9 24/07/2014 Call 12.250 0.475 0.475 0.000   81 0.475
QBEDO9 24/07/2014 Put 12.250 0.765 0.765 0.000   15 0.765
QBEBZ9 24/07/2014 Call 12.260 0.470 0.470 0.000   0 0.470
QBEBY9 24/07/2014 Put 12.260 0.760 0.760 0.000   0 0.760
QBEDP9 24/07/2014 Call 12.500 0.375 0.375 0.000   200 0.375
QBEDQ9 24/07/2014 Put 12.500 0.915 0.915 0.000   200 0.915
QBEC19 24/07/2014 Call 12.510 0.375 0.375 0.000   0 0.375
QBEC29 24/07/2014 Put 12.510 0.910 0.910 0.000 30 30 0.910
QBEDR9 24/07/2014 Call 12.750 0.295 0.295 0.000 20 25 0.295
QBEDS9 24/07/2014 Put 12.750 1.085 1.085 0.000   214 1.085
QBEDT9 24/07/2014 Call 13.000 0.230 0.230 0.000   2,300 0.230
QBEDU9 24/07/2014 Put 13.000 1.275 1.275 0.000   307 1.275
QBEDV9 24/07/2014 Call 13.250 0.175 0.175 0.000   50 0.175
QBEDW9 24/07/2014 Put 13.250 1.475 1.475 0.000   0 1.475
QBEEW9 24/07/2014 Call 13.500 0.130 0.130 0.000   990 0.130
QBEEX9 24/07/2014 Put 13.500 1.690 1.690 0.000   0 1.690
QBEFU9 24/07/2014 Call 13.750 0.095 0.095 0.000   1,257 0.095
QBEFV9 24/07/2014 Put 13.750 1.915 1.915 0.000   0 1.915
QBEFW9 24/07/2014 Call 14.000 0.070 0.070 0.000   227 0.070
QBEFX9 24/07/2014 Put 14.000 2.150 2.150 0.000   0 2.150
QBEGL9 24/07/2014 Call 14.250 0.050 0.050 0.000   50 0.050
QBEGM9 24/07/2014 Put 14.250 2.385 2.385 0.000   0 2.385
QBEGN9 24/07/2014 Call 14.500 0.035 0.035 0.000   0 0.035
QBEGO9 24/07/2014 Put 14.500 2.630 2.630 0.000   0 2.630
QBEGZ9 24/07/2014 Call 14.750 0.020 0.020 0.000   0 0.020
QBEI19 24/07/2014 Put 14.750 2.880 2.880 0.000   0 2.880
QBEKM9 24/07/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKN9 24/07/2014 Put 18.010 6.010 6.010 0.000   0 6.010
QBEFH9 24/07/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEFG9 24/07/2014 Put 19.010 7.000 7.000 0.000   100 7.000
QBEJ89 24/07/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEJ79 24/07/2014 Put 19.510 7.500 7.500 0.000   0 7.500
QBENL9 28/08/2014 Call 10.000            
QBENM9 28/08/2014 Put 10.000            
QBEMK9 28/08/2014 Call 10.250 1.880 1.880 0.000   0 1.880
QBEML9 28/08/2014 Put 10.250 0.220 0.220 0.000   0 0.220
QBEMI9 28/08/2014 Call 10.500 1.695 1.695 0.000   0 1.695
QBEMJ9 28/08/2014 Put 10.500 0.265 0.265 0.000   0 0.265
QBEKA9 28/08/2014 Call 10.750 1.510 1.510 0.000   0 1.510
QBEKB9 28/08/2014 Put 10.750 0.330 0.330 0.000   15 0.330
QBEJ59 28/08/2014 Call 11.000 1.330 1.330 0.000   0 1.330
QBEJ69 28/08/2014 Put 11.000 0.400 0.400 0.000   45 0.400
QBEIX9 28/08/2014 Call 11.250 1.160 1.160 0.000   0 1.160
QBEIY9 28/08/2014 Put 11.250 0.480 0.480 0.000   45 0.480
QBEIJ9 28/08/2014 Call 11.500 1.005 1.005 0.000   0 1.005
QBEIK9 28/08/2014 Put 11.500 0.580 0.580 0.000   640 0.580
QBEI89 28/08/2014 Call 11.750 0.860 0.860 0.000   0 0.860
QBEI99 28/08/2014 Put 11.750 0.690 0.690 0.000   0 0.690
QBEIP9 28/08/2014 Call 12.000 0.725 0.725 0.000 60 60 0.725
QBEIQ9 28/08/2014 Put 12.000 0.815 0.815 0.000   4,500 0.815
QBEIZ9 28/08/2014 Call 12.250 0.610 0.610 0.000   0 0.610
QBEJ19 28/08/2014 Put 12.250 0.955 0.955 0.000   15 0.955
QBEK59 28/08/2014 Call 12.260 0.515 0.515 0.000   30 0.515
QBEK49 28/08/2014 Put 12.260 0.960 0.960 0.000   0 0.960
QBEIL9 28/08/2014 Call 12.500 0.505 0.505 0.000 80 90 0.505
QBEIM9 28/08/2014 Put 12.500 1.110 1.110 0.000   45 1.110
QBEI69 28/08/2014 Call 12.750 0.415 0.415 0.000   240 0.415
QBEI79 28/08/2014 Put 12.750 1.275 1.275 0.000   3,015 1.275
QBEIR9 28/08/2014 Call 13.000 0.340 0.340 0.000   12 0.340
QBEIS9 28/08/2014 Put 13.000 1.450 1.450 0.000   142 1.450
QBEGT9 28/08/2014 Call 13.010 0.275 0.275 0.000   0 0.275
QBEGU9 28/08/2014 Put 13.010 1.460 1.460 0.000   140 1.460
QBEIV9 28/08/2014 Call 13.250 0.270 0.270 0.000   0 0.270
QBEIW9 28/08/2014 Put 13.250 1.635 1.635 0.000   92 1.635
QBEK69 28/08/2014 Call 13.260 0.220 0.220 0.000   0 0.220
QBEK79 28/08/2014 Put 13.260 1.645 1.645 0.000   30 1.645
QBEIF9 28/08/2014 Call 13.500 0.215 0.215 0.000   785 0.215
QBEIG9 28/08/2014 Put 13.500 1.835 1.835 0.000   0 1.835
QBEI49 28/08/2014 Call 13.750 0.170 0.170 0.000   12 0.170
QBEI59 28/08/2014 Put 13.750 2.045 2.045 0.000   0 2.045
QBEIN9 28/08/2014 Call 14.000 0.135 0.135 0.000   813 0.135
QBEIO9 28/08/2014 Put 14.000 2.270 2.270 0.000   0 2.270
QBEIT9 28/08/2014 Call 14.250 0.105 0.105 0.000   410 0.105
QBEIU9 28/08/2014 Put 14.250 2.505 2.505 0.000   0 2.505
QBEIH9 28/08/2014 Call 14.500 0.080 0.080 0.000   20 0.080
QBEII9 28/08/2014 Put 14.500 2.745 2.745 0.000   50 2.745
QBEI29 28/08/2014 Call 14.750 0.065 0.065 0.000   15 0.065
QBEI39 28/08/2014 Put 14.750 2.985 2.985 0.000   25 2.985
QBEWH7 25/09/2014 Call 0.010 11.750 11.750 0.000   200 11.750
QBEL79 25/09/2014 Call 8.000 3.985 3.985 0.000   225 3.985
QBEL89 25/09/2014 Put 8.000 0.050 0.050 0.000   270 0.050
QBEXD8 25/09/2014 Call 8.010 3.775 3.775 0.000   0 3.775
QBEXF8 25/09/2014 Put 8.010 0.050 0.050 0.000   82 0.050
QBEJP9 25/09/2014 Call 8.500 3.505 3.505 0.000   0 3.505
QBEJQ9 25/09/2014 Put 8.500 0.070 0.070 0.000   118 0.070
QBEXH8 25/09/2014 Call 8.510 3.305 3.305 0.000   0 3.305
QBEXG8 25/09/2014 Put 8.510 0.070 0.070 0.000   40 0.070
QBEUV8 25/09/2014 Call 8.750 3.265 3.265 0.000   0 3.265
QBEUW8 25/09/2014 Put 8.750 0.085 0.085 0.000   30 0.085
QBEXI8 25/09/2014 Call 8.760 3.070 3.070 0.000   0 3.070
QBEXJ8 25/09/2014 Put 8.760 0.085 0.085 0.000   309 0.085
QBECZ9 25/09/2014 Call 9.000 3.030 3.030 0.000   0 3.030
QBED19 25/09/2014 Put 9.000 0.100 0.100 0.000   20 0.100
QBEXL8 25/09/2014 Call 9.010 2.840 2.840 0.000   0 2.840
QBEXK8 25/09/2014 Put 9.010 0.100 0.100 0.000   0 0.100
QBES78 25/09/2014 Call 9.250 2.800 2.800 0.000   75 2.800
QBES88 25/09/2014 Put 9.250 0.125 0.125 0.000   0 0.125
QBED29 25/09/2014 Call 9.500 2.570 2.570 0.000   0 2.570
QBED39 25/09/2014 Put 9.500 0.150 0.150 0.000   419 0.150
QBEXM8 25/09/2014 Call 9.510 2.400 2.400 0.000   0 2.400
QBEXN8 25/09/2014 Put 9.510 0.150 0.150 0.000   0 0.150
QBES98 25/09/2014 Call 9.750 2.350 2.350 0.000   210 2.350
QBESA8 25/09/2014 Put 9.750 0.185 0.185 0.000   330 0.185
QBEXP8 25/09/2014 Call 9.760 2.190 2.190 0.000   200 2.190
QBEXO8 25/09/2014 Put 9.760 0.180 0.180 0.160 10 65 0.180
QBEZL8 25/09/2014 Call 10.000 2.140 2.140 0.000   40 2.140
QBEZM8 25/09/2014 Put 10.000 0.220 0.220 0.000   590 0.220
QBEXQ8 25/09/2014 Call 10.010 1.985 1.985 0.000   46 1.985
QBEXR8 25/09/2014 Put 10.010 0.220 0.220 0.000   0 0.220
QBELF8 25/09/2014 Call 10.250 1.930 1.930 0.000   1,394 1.930
QBELG8 25/09/2014 Put 10.250 0.270 0.270 0.000   30 0.270
QBEXT8 25/09/2014 Call 10.260 1.790 1.790 0.000   1,394 1.790
QBEXS8 25/09/2014 Put 10.260 0.270 0.270 0.000   0 0.270
QBEZJ8 25/09/2014 Call 10.500 1.735 1.735 0.000   0 1.735
QBEZK8 25/09/2014 Put 10.500 0.325 0.325 0.000   330 0.325
QBEZV8 25/09/2014 Call 10.510 1.605 1.605 0.000   0 1.605
QBEZU8 25/09/2014 Put 10.510 0.325 0.325 0.000   0 0.325
QBELL8 25/09/2014 Call 10.750 1.545 1.545 0.000   110 1.545
QBELM8 25/09/2014 Put 10.750 0.390 0.390 0.000   1,280 0.390
QBEXU8 25/09/2014 Call 10.760 1.430 1.430 0.000   74 1.430
QBEXV8 25/09/2014 Put 10.760 0.390 0.390 0.000   0 0.390
QBELW8 25/09/2014 Call 11.000 1.370 1.370 0.000   837 1.370
QBELX8 25/09/2014 Put 11.000 0.470 0.470 0.000   1,315 0.470
QBEXY8 25/09/2014 Call 11.010 1.265 1.265 0.000   400 1.265
QBEXW8 25/09/2014 Put 11.010 0.465 0.465 0.000   0 0.465
QBELH8 25/09/2014 Call 11.250 1.205 1.205 0.000   10 1.205
QBELI8 25/09/2014 Put 11.250 0.555 0.555 0.000   235 0.555
QBEXZ8 25/09/2014 Call 11.260 1.110 1.110 0.000   85 1.110
QBEY18 25/09/2014 Put 11.260 0.555 0.555 0.000   0 0.555
QBEUB8 25/09/2014 Call 11.500 1.050 1.050 0.000   100 1.050
QBEUC8 25/09/2014 Put 11.500 0.655 0.655 0.000   250 0.655
QBELJ8 25/09/2014 Call 11.750 0.910 0.910 0.000   200 0.910
QBELK8 25/09/2014 Put 11.750 0.765 0.765 0.000   10 0.765
QBEY38 25/09/2014 Call 11.760 0.835 0.835 0.000   115 0.835
QBEY28 25/09/2014 Put 11.760 0.760 0.760 0.000   0 0.760
QBEUH8 25/09/2014 Call 12.000 0.780 0.780 0.000   220 0.780
QBEUI8 25/09/2014 Put 12.000 0.890 0.890 0.000   832 0.890
QBEY48 25/09/2014 Call 12.010 0.715 0.715 0.000   0 0.715
QBEY58 25/09/2014 Put 12.010 0.885 0.885 0.000   0 0.885
QBELD8 25/09/2014 Call 12.250 0.665 0.665 0.000   55 0.665
QBELE8 25/09/2014 Put 12.250 1.025 1.025 0.000   226 1.025
QBEUD8 25/09/2014 Call 12.500 0.560 0.560 0.000   808 0.560
QBEUE8 25/09/2014 Put 12.500 1.175 1.175 0.000   1,298 1.175
QBEY78 25/09/2014 Call 12.510 0.515 0.515 0.000   85 0.515
QBEY68 25/09/2014 Put 12.510 1.170 1.170 0.000   0 1.170
QBEWI7 25/09/2014 Call 12.750 0.465 0.465 0.000   80 0.465
QBEWJ7 25/09/2014 Put 12.750 1.335 1.335 0.000   25 1.335
QBEUJ8 25/09/2014 Call 13.000 0.390 0.390 0.000   178 0.390
QBEUK8 25/09/2014 Put 13.000 1.510 1.510 0.000 15 1,575 1.510
QBEZ17 25/09/2014 Call 13.010 0.360 0.360 0.000   0 0.360
QBEZ27 25/09/2014 Put 13.010 1.500 1.500 0.000   100 1.500
QBEVU7 25/09/2014 Call 13.250 0.320 0.320 0.000   327 0.320
QBEVV7 25/09/2014 Put 13.250 1.695 1.695 0.000   0 1.695
QBEUF8 25/09/2014 Call 13.500 0.265 0.265 0.000   94 0.265
QBEUG8 25/09/2014 Put 13.500 1.890 1.890 0.000 15 112 1.890
QBEZ47 25/09/2014 Call 13.510 0.245 0.245 0.000   0 0.245
QBEZ37 25/09/2014 Put 13.510 1.875 1.875 0.000   110 1.875
QBEVM7 25/09/2014 Call 13.750 0.210 0.210 0.000   180 0.210
QBEVN7 25/09/2014 Put 13.750 2.095 2.095 0.000   12 2.095
QBEF99 25/09/2014 Call 13.760 0.200 0.200 0.000   0 0.200
QBEFF9 25/09/2014 Put 13.760 2.080 2.080 0.000   0 2.080
QBELZ8 25/09/2014 Call 14.000 0.175 0.175 0.000   1,910 0.175
QBELY8 25/09/2014 Put 14.000 2.310 2.310 0.000   180 2.310
QBEZ57 25/09/2014 Call 14.010 0.160 0.160 0.000   439 0.160
QBEZ67 25/09/2014 Put 14.010 2.300 2.300 0.000   465 2.300
QBEVG7 25/09/2014 Call 14.250 0.140 0.140 0.000   45 0.140
QBEVH7 25/09/2014 Put 14.250 2.540 2.540 0.000   45 2.540
QBEUL8 25/09/2014 Call 14.500 0.115 0.115 0.000   210 0.115
QBEUM8 25/09/2014 Put 14.500 2.770 2.770 0.000 105 588 2.770
QBEFI9 25/09/2014 Call 14.510 0.110 0.110 0.000   0 0.110
QBEFJ9 25/09/2014 Put 14.510 2.755 2.755 0.000 35 45 2.755
QBEVW7 25/09/2014 Call 14.750 0.095 0.095 0.000   651 0.095
QBEVX7 25/09/2014 Put 14.750 3.010 3.010 0.000   197 3.010
QBEN88 25/09/2014 Call 14.760 0.090 0.090 0.000   0 0.090
QBEN98 25/09/2014 Put 14.760 2.990 2.990 0.000   0 2.990
QBEU98 25/09/2014 Call 15.000 0.075 0.075 0.000   335 0.075
QBEUA8 25/09/2014 Put 15.000 3.250 3.250 2.630 40 410 3.250
QBEQT8 25/09/2014 Call 15.010 0.075 0.075 0.000   32 0.075
QBEQS8 25/09/2014 Put 15.010 3.230 3.230 3.120 20 245 3.230
QBEVS7 25/09/2014 Call 15.500 0.055 0.055 0.000   15 0.055
QBEVT7 25/09/2014 Put 15.500 3.735 3.735 0.000   90 3.735
QBEVM8 25/09/2014 Call 15.510 0.050 0.050 0.000   0 0.050
QBEVN8 25/09/2014 Put 15.510 3.715 3.715 0.000   120 3.715
QBESW8 25/09/2014 Call 16.000 0.040 0.040 0.000   645 0.040
QBESV8 25/09/2014 Put 16.000 4.225 4.225 0.000   150 4.225
QBEGL8 25/09/2014 Call 16.010 0.035 0.035 0.000   0 0.035
QBEGK8 25/09/2014 Put 16.010 4.200 4.200 0.000   260 4.200
QBEVO7 25/09/2014 Call 16.500 0.030 0.030 0.000   45 0.030
QBEVP7 25/09/2014 Put 16.500 4.720 4.720 0.000   220 4.720
QBEVP8 25/09/2014 Call 16.510 0.030 0.030 0.000   0 0.030
QBEVO8 25/09/2014 Put 16.510 4.695 4.695 0.000   12 4.695
QBEV78 25/09/2014 Call 17.000 0.025 0.025 0.000   80 0.025
QBEV88 25/09/2014 Put 17.000 5.210 5.210 0.000   0 5.210
QBEDP8 25/09/2014 Call 17.010 0.025 0.025 0.000   0 0.025
QBEFS8 25/09/2014 Put 17.010 5.185 5.185 0.000   125 5.185
QBEVQ7 25/09/2014 Call 17.500 0.020 0.020 0.000   15 0.020
QBEVR7 25/09/2014 Put 17.500 5.705 5.705 0.000   0 5.705
QBEZT7 25/09/2014 Call 17.510 0.020 0.020 0.000   0 0.020
QBEZU7 25/09/2014 Put 17.510 5.680 5.680 0.000   0 5.680
QBESX8 25/09/2014 Call 18.000 0.020 0.020 0.000   375 0.020
QBESY8 25/09/2014 Put 18.000 6.200 6.200 0.000   233 6.200
QBEZW7 25/09/2014 Call 18.010 0.020 0.020 0.000   0 0.020
QBEZV7 25/09/2014 Put 18.010 6.175 6.175 0.000   70 6.175
QBEZJ7 25/09/2014 Call 18.500 0.015 0.015 0.000   0 0.015
QBEZK7 25/09/2014 Put 18.500 6.695 6.695 0.000   0 6.695
QBEEZ9 25/09/2014 Call 18.510 0.015 0.015 0.000   0 0.015
QBEEY9 25/09/2014 Put 18.510 6.665 6.665 0.000   231 6.665
QBEER7 25/09/2014 Call 19.000 0.015 0.015 0.000   0 0.015
QBEES7 25/09/2014 Put 19.000 7.190 7.190 0.000   0 7.190
QBEF19 25/09/2014 Call 19.010 0.015 0.015 0.000   0 0.015
QBEF29 25/09/2014 Put 19.010 7.160 7.160 0.000   50 7.160
QBEBK8 25/09/2014 Call 19.500 0.010 0.010 0.000   0 0.010
QBEBL8 25/09/2014 Put 19.500 7.685 7.685 0.000   0 7.685
QBEU38 25/09/2014 Call 19.510 0.010 0.010 0.000   0 0.010
QBEU48 25/09/2014 Put 19.510 7.655 7.655 0.000   65 7.655
QBESZ8 25/09/2014 Call 20.000 0.010 0.010 0.000   2,510 0.010
QBET18 25/09/2014 Put 20.000 8.180 8.180 0.000   0 8.180
QBETA8 25/09/2014 Call 20.010 0.010 0.010 0.000   0 0.010
QBETB8 25/09/2014 Put 20.010 8.150 8.150 0.000   0 8.150
QBETD8 25/09/2014 Call 20.510 0.008 0.008 0.000   0 0.008
QBETC8 25/09/2014 Put 20.510 8.645 8.645 0.000   50 8.645
QBENK7 25/09/2014 Call 21.000 0.006 0.006 0.000   15 0.006
QBENL7 25/09/2014 Put 21.000 9.170 9.170 0.000   0 9.170
QBESD8 25/09/2014 Call 22.000 0.004 0.004 0.000   200 0.004
QBESE8 25/09/2014 Put 22.000 10.165 10.165 0.000   0 10.165
QBEK99 25/09/2014 Call 22.010 0.004 0.004 0.000   0 0.004
QBEK89 25/09/2014 Put 22.010 10.125 10.125 0.000   200 10.125
QBEKR9 25/09/2014 Call 24.010 0.001 0.001 0.000   0 0.001
QBEKQ9 25/09/2014 Put 24.010 12.105 12.105 0.000   20 12.105
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   200 0.000
QBEVI7 25/09/2014 Put 26.500 14.630 14.630 0.000   1 14.630
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   10 0.000
QBEVL7 25/09/2014 Put 27.000 15.130 15.130 0.000   0 15.130
QBEX28 18/12/2014 Call 0.010 11.825 11.825 0.000   0 11.825
QBEQI7 18/12/2014 Call 8.000 4.015 4.015 0.000   345 4.015
QBEQH7 18/12/2014 Put 8.000 0.080 0.080 0.000   115 0.080
QBEY98 18/12/2014 Call 8.010 3.890 3.890 0.000   0 3.890
QBEY88 18/12/2014 Put 8.010 0.080 0.080 0.000   635 0.080
QBEJR9 18/12/2014 Call 8.500 3.545 3.545 0.000   0 3.545
QBEJS9 18/12/2014 Put 8.500 0.125 0.125 0.000   0 0.125
QBEYB8 18/12/2014 Call 8.510 3.435 3.435 0.000   0 3.435
QBEYA8 18/12/2014 Put 8.510 0.125 0.125 0.000   203 0.125
QBEYC8 18/12/2014 Call 8.760 3.215 3.215 0.000   0 3.215
QBEYD8 18/12/2014 Put 8.760 0.150 0.150 0.000   11 0.150
QBED49 18/12/2014 Call 9.000 3.090 3.090 0.000   20 3.090
QBED59 18/12/2014 Put 9.000 0.175 0.175 0.000   720 0.175
QBEYF8 18/12/2014 Call 9.010 3.000 3.000 0.000   0 3.000
QBEYE8 18/12/2014 Put 9.010 0.175 0.175 0.000   113 0.175
QBEWH8 18/12/2014 Call 9.250 2.875 2.875 0.000   150 2.875
QBEWI8 18/12/2014 Put 9.250 0.210 0.210 0.000   0 0.210
QBED69 18/12/2014 Call 9.500 2.660 2.660 0.000   0 2.660
QBED79 18/12/2014 Put 9.500 0.245 0.245 0.235 40 1,122 0.245
QBEYG8 18/12/2014 Call 9.510 2.580 2.580 0.000   0 2.580
QBEYH8 18/12/2014 Put 9.510 0.240 0.240 0.000   0 0.240
QBEW58 18/12/2014 Call 9.750 2.450 2.450 0.000   0 2.450
QBEW68 18/12/2014 Put 9.750 0.290 0.290 0.000   100 0.290
QBEYR8 18/12/2014 Call 9.760 2.380 2.380 0.000   0 2.380
QBEYI8 18/12/2014 Put 9.760 0.285 0.285 0.000   0 0.285
QBEBI7 18/12/2014 Call 10.000 2.250 2.250 0.000   315 2.250
QBEBJ7 18/12/2014 Put 10.000 0.340 0.340 0.000   3,307 0.340
QBEYS8 18/12/2014 Call 10.010 2.190 2.190 0.000   0 2.190
QBEYT8 18/12/2014 Put 10.010 0.335 0.335 0.000   20 0.335
QBEWF8 18/12/2014 Call 10.250 2.055 2.055 0.000   0 2.055
QBEWG8 18/12/2014 Put 10.250 0.395 0.395 0.000 60 105 0.395
QBEYV8 18/12/2014 Call 10.260 2.005 2.005 0.000   0 2.005
QBEYU8 18/12/2014 Put 10.260 0.390 0.390 0.000   40 0.390
QBEFK8 18/12/2014 Call 10.500 1.870 1.870 0.000   108 1.870
QBEFL8 18/12/2014 Put 10.500 0.460 0.460 0.435 200 295 0.460
QBEW38 18/12/2014 Call 10.750 1.695 1.695 0.000   0 1.695
QBEW48 18/12/2014 Put 10.750 0.530 0.530 0.000   45 0.530
QBEYW8 18/12/2014 Call 10.760 1.655 1.655 0.000   0 1.655
QBEYX8 18/12/2014 Put 10.760 0.525 0.525 0.000   0 0.525
QBEF98 18/12/2014 Call 11.000 1.530 1.530 0.000   524 1.530
QBEFF8 18/12/2014 Put 11.000 0.615 0.615 0.000   85 0.615
QBEZ18 18/12/2014 Call 11.010 1.500 1.500 0.000   0 1.500
QBEYZ8 18/12/2014 Put 11.010 0.605 0.605 0.000   20 0.605
QBEWD8 18/12/2014 Call 11.250 1.375 1.375 0.000   0 1.375
QBEWE8 18/12/2014 Put 11.250 0.710 0.710 0.000   45 0.710
QBEZ28 18/12/2014 Call 11.260 1.350 1.350 0.000   0 1.350
QBEZ38 18/12/2014 Put 11.260 0.700 0.700 0.000   0 0.700
QBEFM8 18/12/2014 Call 11.500 1.230 1.230 0.000   40 1.230
QBEFN8 18/12/2014 Put 11.500 0.815 0.815 0.000   500 0.815
QBEW98 18/12/2014 Call 11.750 1.095 1.095 0.000   0 1.095
QBEWA8 18/12/2014 Put 11.750 0.930 0.930 0.905 60 205 0.930
QBEZ58 18/12/2014 Call 11.760 1.075 1.075 0.000   0 1.075
QBEZ48 18/12/2014 Put 11.760 0.915 0.915 0.000   0 0.915
QBEBL7 18/12/2014 Call 12.000 0.975 0.975 0.000   730 0.975
QBEBK7 18/12/2014 Put 12.000 1.055 1.055 0.000   4,517 1.055
QBEZ68 18/12/2014 Call 12.010 0.955 0.955 0.000   0 0.955
QBEZ78 18/12/2014 Put 12.010 1.035 1.035 0.000   0 1.035
QBEWB8 18/12/2014 Call 12.250 0.860 0.860 0.000   100 0.860
QBEWC8 18/12/2014 Put 12.250 1.190 1.190 0.000 10 75 1.190
QBEFO8 18/12/2014 Call 12.500 0.755 0.755 0.000   160 0.755
QBEFP8 18/12/2014 Put 12.500 1.335 1.335 0.000   25 1.335
QBEZ98 18/12/2014 Call 12.510 0.745 0.745 0.000   50 0.745
QBEZ88 18/12/2014 Put 12.510 1.310 1.310 0.000   80 1.310
QBEW78 18/12/2014 Call 12.750 0.660 0.660 0.000   30 0.660
QBEW88 18/12/2014 Put 12.750 1.495 1.495 0.000   75 1.495
QBEFQ8 18/12/2014 Call 13.000 0.580 0.580 0.000   1,028 0.580
QBEFR8 18/12/2014 Put 13.000 1.655 1.655 0.000   374 1.655
QBEZA8 18/12/2014 Call 13.010 0.570 0.570 0.000   0 0.570
QBEZB8 18/12/2014 Put 13.010 1.625 1.625 0.000   80 1.625
QBEX38 18/12/2014 Call 13.250 0.500 0.500 0.000   0 0.500
QBEX48 18/12/2014 Put 13.250 1.835 1.835 0.000   9 1.835
QBEFG8 18/12/2014 Call 13.500 0.435 0.435 0.000   185 0.435
QBEFH8 18/12/2014 Put 13.500 2.015 2.015 0.000   60 2.015
QBEFK9 18/12/2014 Call 13.510 0.430 0.430 0.000   0 0.430
QBEFL9 18/12/2014 Put 13.510 1.970 1.970 0.000   150 1.970
QBEXB8 18/12/2014 Call 13.750 0.375 0.375 0.000   5 0.375
QBEXC8 18/12/2014 Put 13.750 2.210 2.210 0.000   185 2.210
QBEFN9 18/12/2014 Call 13.760 0.370 0.370 0.000   140 0.370
QBEFM9 18/12/2014 Put 13.760 2.155 2.155 0.000   0 2.155
QBEBM7 18/12/2014 Call 14.000 0.325 0.325 0.000   613 0.325
QBEBO7 18/12/2014 Put 14.000 2.410 2.410 0.000   590 2.410
QBEZD8 18/12/2014 Call 14.010 0.320 0.320 0.000   80 0.320
QBEZC8 18/12/2014 Put 14.010 2.350 2.350 0.000   60 2.350
QBEGP9 18/12/2014 Call 14.250 0.275 0.275 0.000   0 0.275
QBEGQ9 18/12/2014 Put 14.250 2.615 2.615 0.000 90 427 2.615
QBEFI8 18/12/2014 Call 14.500 0.240 0.240 0.000   150 0.240
QBEFJ8 18/12/2014 Put 14.500 2.830 2.830 0.000   730 2.830
QBEFO9 18/12/2014 Call 14.510 0.235 0.235 0.000   0 0.235
QBEFP9 18/12/2014 Put 14.510 2.755 2.755 0.000   0 2.755
QBEJ29 18/12/2014 Call 14.750 0.205 0.205 0.000   180 0.205
QBEJ39 18/12/2014 Put 14.750 3.050 3.050 0.000 25 452 3.050
QBEG58 18/12/2014 Call 15.000 0.175 0.175 0.000   759 0.175
QBEG68 18/12/2014 Put 15.000 3.280 3.280 0.000   1,577 3.280
QBEZE8 18/12/2014 Call 15.010 0.175 0.175 0.000   30 0.175
QBEZP8 18/12/2014 Put 15.010 3.190 3.190 0.000   100 3.190
QBEB38 18/12/2014 Call 15.500 0.130 0.130 0.000   101 0.130
QBEB48 18/12/2014 Put 15.500 3.750 3.750 0.000   190 3.750
QBEBQ7 18/12/2014 Call 16.000 0.095 0.095 0.000   1,548 0.095
QBEBP7 18/12/2014 Put 16.000 4.230 4.230 0.000   2,531 4.230
QBEZR8 18/12/2014 Call 16.010 0.095 0.095 0.000   0 0.095
QBEZQ8 18/12/2014 Put 16.010 4.120 4.120 0.000   40 4.120
QBEKS8 18/12/2014 Call 17.000 0.055 0.055 0.000   393 0.055
QBEKT8 18/12/2014 Put 17.000 5.215 5.215 0.000   20 5.215
QBEZS8 18/12/2014 Call 17.010 0.055 0.055 0.000   0 0.055
QBEZT8 18/12/2014 Put 17.010 5.085 5.085 0.000   0 5.085
QBEYJ8 18/12/2014 Call 18.000 0.035 0.035 0.000   1,790 0.035
QBEYK8 18/12/2014 Put 18.000 6.200 6.200 0.000   1,921 6.200
QBEF49 18/12/2014 Call 18.510 0.030 0.030 0.000   0 0.030
QBEF39 18/12/2014 Put 18.510 6.555 6.555 0.000   150 6.555
QBEET7 18/12/2014 Call 19.000 0.025 0.025 0.000   0 0.025
QBEEU7 18/12/2014 Put 19.000 7.190 7.190 0.000   0 7.190
QBEF59 18/12/2014 Call 19.010 0.025 0.025 0.000   0 0.025
QBEF69 18/12/2014 Put 19.010 7.045 7.045 0.000   59 7.045
QBEF89 18/12/2014 Call 19.510 0.025 0.025 0.000   0 0.025
QBEF79 18/12/2014 Put 19.510 7.535 7.535 0.000   40 7.535
QBEYM8 18/12/2014 Call 20.000 0.020 0.020 0.000   1,300 0.020
QBEYL8 18/12/2014 Put 20.000 8.180 8.180 0.000   0 8.180
QBENM7 18/12/2014 Call 21.000 0.020 0.020 0.000   0 0.020
QBENN7 18/12/2014 Put 21.000 9.170 9.170 0.000   0 9.170
QBESC8 18/12/2014 Call 22.000 0.015 0.015 0.000   325 0.015
QBESB8 18/12/2014 Put 22.000 10.160 10.160 0.000   0 10.160
QBEV68 18/12/2014 Call 22.010 0.015 0.015 0.000   0 0.015
QBEV98 18/12/2014 Put 22.010 9.985 9.985 0.000   114 9.985
QBEYN8 18/12/2014 Call 24.000 0.010 0.010 0.000   260 0.010
QBEYO8 18/12/2014 Put 24.000 12.140 12.140 0.000   0 12.140
QBEYQ8 18/12/2014 Call 26.000 0.006 0.006 0.000   0 0.006
QBEYP8 18/12/2014 Put 26.000 14.130 14.130 0.000   0 14.130
QBEM19 26/03/2015 Call 0.010 11.655 11.655 0.000   0 11.655
QBEVU8 26/03/2015 Call 8.000 4.045 4.045 0.000   0 4.045
QBEVV8 26/03/2015 Put 8.000 0.155 0.155 0.000   0 0.155
QBEUX8 26/03/2015 Call 8.500 3.605 3.605 0.000   0 3.605
QBEUY8 26/03/2015 Put 8.500 0.210 0.210 0.000   0 0.210
QBESH8 26/03/2015 Call 9.000 3.175 3.175 0.000   0 3.175
QBESI8 26/03/2015 Put 9.000 0.280 0.280 0.000   0 0.280
QBESF8 26/03/2015 Call 9.500 2.770 2.770 0.000   100 2.770
QBESG8 26/03/2015 Put 9.500 0.375 0.375 0.000   0 0.375
QBELN8 26/03/2015 Call 10.000 2.385 2.385 0.000   100 2.385
QBELO8 26/03/2015 Put 10.000 0.490 0.490 0.000   0 0.490
QBEMM9 26/03/2015 Call 10.250 2.205 2.205 0.000   0 2.205
QBEMN9 26/03/2015 Put 10.250 0.555 0.555 0.000   0 0.555
QBELP8 26/03/2015 Call 10.500 2.035 2.035 0.000   0 2.035
QBELQ8 26/03/2015 Put 10.500 0.635 0.635 0.000   0 0.635
QBEMG9 26/03/2015 Call 10.750 1.865 1.865 0.000   0 1.865
QBEMH9 26/03/2015 Put 10.750 0.715 0.715 0.000   0 0.715
QBEYP9 26/03/2015 Call 11.000 1.710 1.710 0.000   0 1.710
QBEYQ9 26/03/2015 Put 11.000 0.815 0.815 0.000   0 0.815
QBEKW9 26/03/2015 Call 11.250 1.565 1.565 0.000   0 1.565
QBEKX9 26/03/2015 Put 11.250 0.915 0.915 0.000   0 0.915
QBEYG9 26/03/2015 Call 11.500 1.425 1.425 0.000   0 1.425
QBEYH9 26/03/2015 Put 11.500 1.025 1.025 0.000   0 1.025
QBELF9 26/03/2015 Call 11.750 1.295 1.295 0.000   0 1.295
QBELG9 26/03/2015 Put 11.750 1.140 1.140 0.000   0 1.140
QBEXZ9 26/03/2015 Call 12.000 1.170 1.170 0.000   100 1.170
QBEY19 26/03/2015 Put 12.000 1.265 1.265 0.000   100 1.265
QBEM69 26/03/2015 Call 12.010 1.090 1.090 0.000   0 1.090
QBEM79 26/03/2015 Put 12.010 1.265 1.265 0.000   0 1.265
QBEKU9 26/03/2015 Call 12.250 1.060 1.060 0.000   0 1.060
QBEKV9 26/03/2015 Put 12.250 1.405 1.405 0.000   0 1.405
QBEYE9 26/03/2015 Call 12.500 0.955 0.955 0.000   101 0.955
QBEYF9 26/03/2015 Put 12.500 1.540 1.540 0.000   100 1.540
QBELB9 26/03/2015 Call 12.750 0.855 0.855 0.000   200 0.855
QBELC9 26/03/2015 Put 12.750 1.695 1.695 0.000   0 1.695
QBEY49 26/03/2015 Call 13.000 0.765 0.765 0.000   201 0.765
QBEY59 26/03/2015 Put 13.000 1.850 1.850 0.000   0 1.850
QBEM49 26/03/2015 Call 13.010 0.710 0.710 0.000   40 0.710
QBEM59 26/03/2015 Put 13.010 1.850 1.850 0.000   0 1.850
QBEKY9 26/03/2015 Call 13.250 0.685 0.685 0.000   0 0.685
QBEKZ9 26/03/2015 Put 13.250 2.020 2.020 0.000   0 2.020
QBEYC9 26/03/2015 Call 13.500 0.610 0.610 0.000   0 0.610
QBEYD9 26/03/2015 Put 13.500 2.190 2.190 0.000   0 2.190
QBEL19 26/03/2015 Call 13.750 0.540 0.540 0.000   0 0.540
QBEL29 26/03/2015 Put 13.750 2.375 2.375 0.000   200 2.375
QBEY69 26/03/2015 Call 14.000 0.480 0.480 0.000   0 0.480
QBEY79 26/03/2015 Put 14.000 2.560 2.560 0.000   0 2.560
QBEM99 26/03/2015 Call 14.010 0.445 0.445 0.000   0 0.445
QBEM89 26/03/2015 Put 14.010 2.555 2.555 0.000   0 2.555
QBELD9 26/03/2015 Call 14.250 0.425 0.425 0.000   0 0.425
QBELE9 26/03/2015 Put 14.250 2.755 2.755 0.000   0 2.755
QBEY29 26/03/2015 Call 14.500 0.375 0.375 0.000   50 0.375
QBEY39 26/03/2015 Put 14.500 2.950 2.950 0.000   50 2.950
QBEME9 26/03/2015 Call 14.750 0.330 0.330 0.000   0 0.330
QBEMF9 26/03/2015 Put 14.750 3.160 3.160 0.000   0 3.160
QBEY89 26/03/2015 Call 15.000 0.295 0.295 0.000   0 0.295
QBEY99 26/03/2015 Put 15.000 3.370 3.370 0.000   0 3.370
QBEMA9 26/03/2015 Call 15.010 0.275 0.275 0.000   0 0.275
QBEMB9 26/03/2015 Put 15.010 3.365 3.365 0.000   0 3.365
QBEYA9 26/03/2015 Call 16.000 0.180 0.180 0.000   165 0.180
QBEYB9 26/03/2015 Put 16.000 4.265 4.265 0.000   90 4.265
QBEMD9 26/03/2015 Call 16.010 0.170 0.170 0.000   0 0.170
QBEMC9 26/03/2015 Put 16.010 4.260 4.260 0.000   0 4.260
QBEC97 26/03/2015 Call 17.000 0.110 0.110 0.000   0 0.110
QBECF7 26/03/2015 Put 17.000 5.215 5.215 0.000   117 5.215
QBEDN7 26/03/2015 Call 18.000 0.070 0.070 0.000   0 0.070
QBEDO7 26/03/2015 Put 18.000 6.200 6.200 0.000   18 6.200
QBEEV7 26/03/2015 Call 19.000 0.050 0.050 0.000   0 0.050
QBEEW7 26/03/2015 Put 19.000 7.190 7.190 0.000   0 7.190
QBEFZ7 26/03/2015 Call 20.000 0.035 0.035 0.000   0 0.035
QBEG17 26/03/2015 Put 20.000 8.180 8.180 0.000   0 8.180
QBENO7 26/03/2015 Call 21.000 0.030 0.030 0.000   0 0.030
QBENP7 26/03/2015 Put 21.000 9.170 9.170 0.000   0 9.170
QBEJF9 26/03/2015 Call 22.000 0.025 0.025 0.000   0 0.025
QBEJG9 26/03/2015 Put 22.000 10.160 10.160 0.000   0 10.160
QBEJI9 26/03/2015 Call 23.000 0.025 0.025 0.000   0 0.025
QBEJH9 26/03/2015 Put 23.000 11.150 11.150 0.000   0 11.150
QBEJJ9 26/03/2015 Call 24.000 0.030 0.030 0.000   0 0.030
QBEJK9 26/03/2015 Put 24.000 12.140 12.140 0.000   0 12.140
QBEJW9 26/03/2015 Call 25.000 0.030 0.030 0.000   0 0.030
QBEJV9 26/03/2015 Put 25.000 13.135 13.135 0.000   0 13.135
QBEL99 25/06/2015 Call 8.000 4.070 4.070 0.000   0 4.070
QBELA9 25/06/2015 Put 8.000 0.065 0.065 0.000   0 0.065
QBEJT9 25/06/2015 Call 8.500 3.655 3.655 0.000   0 3.655
QBEJU9 25/06/2015 Put 8.500 0.115 0.115 0.000   0 0.115
QBED89 25/06/2015 Call 9.000 3.265 3.265 0.000   0 3.265
QBED99 25/06/2015 Put 9.000 0.190 0.190 0.000   0 0.190
QBEDK9 25/06/2015 Call 9.500 2.905 2.905 0.000   0 2.905
QBEDL9 25/06/2015 Put 9.500 0.290 0.290 0.000   0 0.290
QBEZN8 25/06/2015 Call 10.000 2.565 2.565 0.000   0 2.565
QBEZO8 25/06/2015 Put 10.000 0.425 0.425 0.000   0 0.425
QBERY8 25/06/2015 Call 10.500 2.255 2.255 0.000   0 2.255
QBERZ8 25/06/2015 Put 10.500 0.590 0.590 0.000   35 0.590
QBEJA8 25/06/2015 Call 11.000 1.975 1.975 0.000   0 1.975
QBEJB8 25/06/2015 Put 11.000 0.795 0.795 0.000   80 0.795
QBEJE8 25/06/2015 Call 11.500 1.710 1.710 0.000   0 1.710
QBEJF8 25/06/2015 Put 11.500 1.030 1.030 0.000   25 1.030
QBEJC8 25/06/2015 Call 12.000 1.480 1.480 0.000   0 1.480
QBEJD8 25/06/2015 Put 12.000 1.300 1.300 0.000   60 1.300
QBEJI8 25/06/2015 Call 12.500 1.270 1.270 0.000   0 1.270
QBEJJ8 25/06/2015 Put 12.500 1.605 1.605 0.000   140 1.605
QBEJK8 25/06/2015 Call 13.000 1.075 1.075 0.000   0 1.075
QBEJL8 25/06/2015 Put 13.000 1.940 1.940 0.000   3 1.940
QBEJG8 25/06/2015 Call 13.500 0.915 0.915 0.000   0 0.915
QBEJH8 25/06/2015 Put 13.500 2.300 2.300 0.000   7 2.300
QBEJM8 25/06/2015 Call 14.000 0.765 0.765 0.000   365 0.765
QBEJN8 25/06/2015 Put 14.000 2.680 2.680 0.000   0 2.680
QBEJO8 25/06/2015 Call 14.500 0.635 0.635 0.000   0 0.635
QBEJP8 25/06/2015 Put 14.500 3.080 3.080 0.000   0 3.080
QBEJ88 25/06/2015 Call 15.000 0.525 0.525 0.000   150 0.525
QBEJ98 25/06/2015 Put 15.000 3.500 3.500 0.000   640 3.500
QBEK68 25/06/2015 Call 16.000 0.350 0.350 0.000   0 0.350
QBEK78 25/06/2015 Put 16.000 4.375 4.375 0.000   60 4.375
QBEKU8 25/06/2015 Call 17.000 0.220 0.220 0.000   0 0.220
QBEKV8 25/06/2015 Put 17.000 5.290 5.290 0.000   0 5.290
QBEN48 25/06/2015 Call 18.000 0.135 0.135 0.000   310 0.135
QBEN58 25/06/2015 Put 18.000 6.240 6.240 0.000   0 6.240
QBEEX7 25/06/2015 Call 19.000 0.075 0.075 0.000   0 0.075
QBEEY7 25/06/2015 Put 19.000 7.205 7.205 0.000   0 7.205
QBEG27 25/06/2015 Call 20.000 0.040 0.040 0.000   0 0.040
QBEG37 25/06/2015 Put 20.000 8.185 8.185 0.000   0 8.185
QBENQ7 25/06/2015 Call 21.000 0.020 0.020 0.000   0 0.020
QBENR7 25/06/2015 Put 21.000 9.170 9.170 0.000   0 9.170
QBEVW8 24/09/2015 Call 8.000 3.955 3.955 0.000   0 3.955
QBEVX8 24/09/2015 Put 8.000 0.110 0.110 0.000   0 0.110
QBEUZ8 24/09/2015 Call 8.500 3.475 3.475 0.000   0 3.475
QBEV18 24/09/2015 Put 8.500 0.175 0.175 0.000   0 0.175
QBESJ8 24/09/2015 Call 9.000 3.025 3.025 0.000   0 3.025
QBESK8 24/09/2015 Put 9.000 0.265 0.265 0.000   0 0.265
QBESL8 24/09/2015 Call 9.500 2.600 2.600 0.000   0 2.600
QBESM8 24/09/2015 Put 9.500 0.380 0.380 0.000   22 0.380
QBELT8 24/09/2015 Call 10.000 2.225 2.225 0.000   0 2.225
QBELU8 24/09/2015 Put 10.000 0.520 0.520 0.000   0 0.520
QBEM58 24/09/2015 Call 10.500 1.885 1.885 0.000   0 1.885
QBEM68 24/09/2015 Put 10.500 0.700 0.700 0.000   0 0.700
QBELR8 24/09/2015 Call 11.000 1.590 1.590 0.000   0 1.590
QBELS8 24/09/2015 Put 11.000 0.910 0.910 0.000   0 0.910
QBEM18 24/09/2015 Call 11.500 1.335 1.335 0.000   0 1.335
QBEM28 24/09/2015 Put 11.500 1.150 1.150 0.000   0 1.150
QBEWM7 24/09/2015 Call 12.000 1.110 1.110 0.000   0 1.110
QBEWN7 24/09/2015 Put 12.000 1.425 1.425 0.000   0 1.425
QBEW57 24/09/2015 Call 12.500 0.915 0.915 0.000   0 0.915
QBEW67 24/09/2015 Put 12.500 1.725 1.725 0.000   0 1.725
QBEWD7 24/09/2015 Call 13.000 0.750 0.750 0.000   0 0.750
QBEWE7 24/09/2015 Put 13.000 2.050 2.050 0.000   0 2.050
QBEW37 24/09/2015 Call 13.500 0.620 0.620 0.000   0 0.620
QBEW47 24/09/2015 Put 13.500 2.405 2.405 0.000   0 2.405
QBEWB7 24/09/2015 Call 14.000 0.505 0.505 0.000   0 0.505
QBEWC7 24/09/2015 Put 14.000 2.780 2.780 0.000   0 2.780
QBEWF7 24/09/2015 Call 14.500 0.405 0.405 0.000   0 0.405
QBEWG7 24/09/2015 Put 14.500 3.175 3.175 0.000   0 3.175
QBEVY7 24/09/2015 Call 15.000 0.330 0.330 0.000   0 0.330
QBEVZ7 24/09/2015 Put 15.000 3.585 3.585 0.000   0 3.585
QBEW17 24/09/2015 Call 16.000 0.210 0.210 0.000   0 0.210
QBEW27 24/09/2015 Put 16.000 4.455 4.455 0.000   0 4.455
QBEW77 24/09/2015 Call 17.000 0.135 0.135 0.000   0 0.135
QBEW87 24/09/2015 Put 17.000 5.355 5.355 0.000   0 5.355
QBEW97 24/09/2015 Call 18.000 0.085 0.085 0.000   0 0.085
QBEWA7 24/09/2015 Put 18.000 6.285 6.285 0.000   0 6.285
QBEWQ7 24/09/2015 Call 19.000 0.050 0.050 0.000   0 0.050
QBEWR7 24/09/2015 Put 19.000 7.230 7.230 0.000   0 7.230
QBEZN7 24/09/2015 Call 20.000 0.035 0.035 0.000   0 0.035
QBEZO7 24/09/2015 Put 20.000 8.185 8.185 0.000   0 8.185
QBEVY8 17/12/2015 Call 8.000 4.055 4.055 0.000   0 4.055
QBEVZ8 17/12/2015 Put 8.000 0.220 0.220 0.000   0 0.220
QBEN89 17/12/2015 Call 8.500 3.650 3.650 0.000   0 3.650
QBEN99 17/12/2015 Put 8.500 0.310 0.310 0.000   50 0.310
QBEMV9 17/12/2015 Call 9.000 3.280 3.280 0.000   0 3.280
QBEMW9 17/12/2015 Put 9.000 0.425 0.425 0.000   27 0.425
QBEMX9 17/12/2015 Call 9.500 2.930 2.930 0.000   0 2.930
QBEMY9 17/12/2015 Put 9.500 0.570 0.570 0.000   0 0.570
QBEN49 17/12/2015 Call 10.000 2.620 2.620 0.000   0 2.620
QBEN59 17/12/2015 Put 10.000 0.740 0.740 0.000   0 0.740
QBEMT9 17/12/2015 Call 10.500 2.335 2.335 0.000   30 2.335
QBEMU9 17/12/2015 Put 10.500 0.935 0.935 0.000   0 0.935
QBEN69 17/12/2015 Call 11.000 2.075 2.075 0.000   0 2.075
QBEN79 17/12/2015 Put 11.000 1.155 1.155 0.000   0 1.155
QBEN29 17/12/2015 Call 11.500 1.845 1.845 0.000   0 1.845
QBEN39 17/12/2015 Put 11.500 1.405 1.405 0.000   0 1.405
QBEMR9 17/12/2015 Call 12.000 1.625 1.625 0.000   15 1.625
QBEMS9 17/12/2015 Put 12.000 1.680 1.680 0.000   0 1.680
QBEMZ9 17/12/2015 Call 12.500 1.440 1.440 0.000   0 1.440
QBEN19 17/12/2015 Put 12.500 1.975 1.975 0.000   0 1.975
QBENR9 17/12/2015 Call 13.000 1.260 1.260 0.000   0 1.260
QBENS9 17/12/2015 Put 13.000 2.295 2.295 0.000   12 2.295
QBENX9 17/12/2015 Call 13.500 1.115 1.115 0.000   0 1.115
QBENY9 17/12/2015 Put 13.500 2.635 2.635 0.000   0 2.635
QBEPM9 17/12/2015 Call 14.000 0.970 0.970 0.000   70 0.970
QBEPN9 17/12/2015 Put 14.000 2.995 2.995 0.000   1,400 2.995
QBERO9 17/12/2015 Call 14.500 0.855 0.855 0.000   0 0.855
QBERP9 17/12/2015 Put 14.500 3.375 3.375 0.000   0 3.375
QBESH9 17/12/2015 Call 15.000 0.740 0.740 0.000   500 0.740
QBESI9 17/12/2015 Put 15.000 3.765 3.765 0.000   520 3.765
QBESN9 17/12/2015 Call 16.000 0.565 0.565 0.000   0 0.565
QBESO9 17/12/2015 Put 16.000 4.590 4.590 0.000   0 4.590
QBEWE9 17/12/2015 Call 17.000 0.425 0.425 0.000   850 0.425
QBEWF9 17/12/2015 Put 17.000 5.455 5.455 0.000   0 5.455
QBEDP7 17/12/2015 Call 18.000 0.315 0.315 0.000   700 0.315
QBEDQ7 17/12/2015 Put 18.000 6.355 6.355 0.000   140 6.355
QBEEZ7 17/12/2015 Call 19.000 0.235 0.235 0.000   0 0.235
QBEF17 17/12/2015 Put 19.000 7.275 7.275 0.000   0 7.275
QBEG47 17/12/2015 Call 20.000 0.170 0.170 0.000   0 0.170
QBEG57 17/12/2015 Put 20.000 8.215 8.215 0.000   0 8.215
QBENS7 17/12/2015 Call 21.000 0.125 0.125 0.000   0 0.125
QBENZ7 17/12/2015 Put 21.000 9.180 9.180 0.000   0 9.180
QBEMO9 23/03/2016 Call 10.000 2.370 2.370 0.000   0 2.370
QBEMP9 23/03/2016 Put 10.000 0.775 0.775 0.000   0 0.775
QBEM29 23/03/2016 Call 10.500 2.070 2.070 0.000   0 2.070
QBEM39 23/03/2016 Put 10.500 0.990 0.990 0.000   0 0.990
QBELJ9 23/03/2016 Call 11.000 1.805 1.805 0.000   0 1.805
QBELK9 23/03/2016 Put 11.000 1.225 1.225 0.000   0 1.225
QBELL9 23/03/2016 Call 11.500 1.565 1.565 0.000   0 1.565
QBELM9 23/03/2016 Put 11.500 1.480 1.480 0.000   0 1.480
QBELW9 23/03/2016 Call 12.000 1.355 1.355 0.000   0 1.355
QBELX9 23/03/2016 Put 12.000 1.770 1.770 0.000   0 1.770
QBELP9 23/03/2016 Call 12.500 1.170 1.170 0.000   0 1.170
QBELQ9 23/03/2016 Put 12.500 2.075 2.075 0.000   0 2.075
QBELY9 23/03/2016 Call 13.000 1.010 1.010 0.000   0 1.010
QBELZ9 23/03/2016 Put 13.000 2.405 2.405 0.000   0 2.405
QBELH9 23/03/2016 Call 13.500 0.870 0.870 0.000   0 0.870
QBELI9 23/03/2016 Put 13.500 2.755 2.755 0.000   0 2.755
QBELR9 23/03/2016 Call 14.000 0.750 0.750 0.000   0 0.750
QBELS9 23/03/2016 Put 14.000 3.115 3.115 0.000   0 3.115
QBELN9 23/03/2016 Call 14.500 0.640 0.640 0.000   0 0.640
QBELO9 23/03/2016 Put 14.500 3.500 3.500 0.000   0 3.500
QBELT9 23/03/2016 Call 15.000 0.550 0.550 0.000   0 0.550
QBELU9 23/03/2016 Put 15.000 3.890 3.890 0.000   0 3.890
QBEW18 23/06/2016 Call 8.000 4.100 4.100 0.000   0 4.100
QBEW28 23/06/2016 Put 8.000 0.475 0.475 0.000   0 0.475
QBEV28 23/06/2016 Call 8.500 3.725 3.725 0.000   0 3.725
QBEV38 23/06/2016 Put 8.500 0.620 0.620 0.000   0 0.620
QBESP8 23/06/2016 Call 9.000 3.380 3.380 0.000   0 3.380
QBESQ8 23/06/2016 Put 9.000 0.785 0.785 0.000   0 0.785
QBESN8 23/06/2016 Call 9.500 3.070 3.070 0.000   0 3.070
QBESO8 23/06/2016 Put 9.500 0.980 0.980 0.000   0 0.980
QBEMD8 23/06/2016 Call 10.000 2.785 2.785 0.000   0 2.785
QBEME8 23/06/2016 Put 10.000 1.190 1.190 0.000   100 1.190
QBEM98 23/06/2016 Call 10.500 2.530 2.530 0.000   0 2.530
QBEMA8 23/06/2016 Put 10.500 1.425 1.425 0.000   0 1.425
QBEMB8 23/06/2016 Call 11.000 2.295 2.295 0.000   0 2.295
QBEMC8 23/06/2016 Put 11.000 1.675 1.675 0.000   0 1.675
QBEM78 23/06/2016 Call 11.500 2.085 2.085 0.000   0 2.085
QBEM88 23/06/2016 Put 11.500 1.950 1.950 0.000   0 1.950
QBEWO7 23/06/2016 Call 12.000 1.885 1.885 0.000   0 1.885
QBEWP7 23/06/2016 Put 12.000 2.240 2.240 0.000   0 2.240
QBEUX7 23/06/2016 Call 12.500 1.715 1.715 0.000   0 1.715
QBEUY7 23/06/2016 Put 12.500 2.550 2.550 0.000   10 2.550
QBELE7 23/06/2016 Call 13.000 1.545 1.545 0.000   0 1.545
QBEMD7 23/06/2016 Put 13.000 2.865 2.865 0.000   0 2.865
QBEMI7 23/06/2016 Call 13.500 1.410 1.410 0.000   0 1.410
QBEMJ7 23/06/2016 Put 13.500 3.210 3.210 0.000   0 3.210
QBEME7 23/06/2016 Call 14.000 1.275 1.275 0.000   0 1.275
QBEMF7 23/06/2016 Put 14.000 3.555 3.555 0.000   0 3.555
QBEMK7 23/06/2016 Call 14.500 1.150 1.150 0.000   0 1.150
QBEML7 23/06/2016 Put 14.500 3.920 3.920 0.000   0 3.920
QBEMG7 23/06/2016 Call 15.000 1.050 1.050 0.000   0 1.050
QBEMH7 23/06/2016 Put 15.000 4.295 4.295 0.000   30 4.295
QBEMM7 23/06/2016 Call 16.000 0.860 0.860 0.000   0 0.860
QBEMN7 23/06/2016 Put 16.000 5.065 5.065 0.000   0 5.065
QBEMO7 23/06/2016 Call 17.000 0.705 0.705 0.000   0 0.705
QBEMP7 23/06/2016 Put 17.000 5.870 5.870 0.000   0 5.870
QBEMS7 23/06/2016 Call 18.000 0.585 0.585 0.000   0 0.585
QBEMT7 23/06/2016 Put 18.000 6.705 6.705 0.000   0 6.705
QBEMQ7 23/06/2016 Call 19.000 0.475 0.475 0.000   0 0.475
QBEMR7 23/06/2016 Put 19.000 7.560 7.560 0.000   0 7.560
QBEMZ7 23/06/2016 Call 20.000 0.395 0.395 0.000   0 0.395
QBEN17 23/06/2016 Put 20.000 8.445 8.445 0.000   0 8.445
QBEP17 23/06/2016 Call 21.000 0.320 0.320 0.000   0 0.320
QBEP27 23/06/2016 Put 21.000 9.345 9.345 0.000   0 9.345
QBEWP8 22/12/2016 Call 9.000 3.375 3.375 0.000   0 3.375
QBEWQ8 22/12/2016 Put 9.000 0.905 0.905 0.000   0 0.905
QBEWJ8 22/12/2016 Call 9.500 3.070 3.070 0.000   0 3.070
QBEWK8 22/12/2016 Put 9.500 1.105 1.105 0.000   0 1.105
QBEWN8 22/12/2016 Call 10.000 2.800 2.800 0.000   20 2.800
QBEWO8 22/12/2016 Put 10.000 1.335 1.335 0.000   0 1.335
QBEWL8 22/12/2016 Call 10.500 2.545 2.545 0.000   0 2.545
QBEWM8 22/12/2016 Put 10.500 1.575 1.575 0.000   0 1.575
QBEWX8 22/12/2016 Call 11.000 2.325 2.325 0.000   0 2.325
QBEWY8 22/12/2016 Put 11.000 1.850 1.850 0.000   0 1.850
QBEWT8 22/12/2016 Call 11.500 2.120 2.120 0.000   0 2.120
QBEWU8 22/12/2016 Put 11.500 2.125 2.125 0.000   0 2.125
QBEWZ8 22/12/2016 Call 12.000 1.935 1.935 0.000   0 1.935
QBEX18 22/12/2016 Put 12.000 2.430 2.430 0.000   0 2.430
QBEWR8 22/12/2016 Call 12.500 1.765 1.765 0.000   0 1.765
QBEWS8 22/12/2016 Put 12.500 2.745 2.745 0.000   0 2.745
QBEWV8 22/12/2016 Call 13.000 1.605 1.605 0.000   9 1.605
QBEWW8 22/12/2016 Put 13.000 3.070 3.070 0.000   0 3.070
QBEX58 22/12/2016 Call 13.500 1.470 1.470 0.000   0 1.470
QBEX68 22/12/2016 Put 13.500 3.415 3.415 0.000   0 3.415
QBEX98 22/12/2016 Call 14.000 1.340 1.340 0.000   0 1.340
QBEXA8 22/12/2016 Put 14.000 3.765 3.765 0.000   0 3.765
QBEFY9 22/12/2016 Call 14.500 1.225 1.225 0.000   0 1.225
QBEFZ9 22/12/2016 Put 14.500 4.130 4.130 0.000   0 4.130
QBEGR9 22/12/2016 Call 15.000 1.120 1.120 0.000   0 1.120
QBEGS9 22/12/2016 Put 15.000 4.510 4.510 0.000   0 4.510

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.