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 13.100 Up 0.100 13.010 13.120 12.930 13.110 12.840 3,926,801 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEM19 26/03/2015 Call 0.010 13.105 13.105 0.000   21,708 13.105
QBEVU8 26/03/2015 Call 8.000 5.110 5.110 0.000   0 5.110
QBEVV8 26/03/2015 Put 8.000 0.000 0.000 0.000   1,255 0.000
QBEUX8 26/03/2015 Call 8.500 4.615 4.615 0.000   0 4.615
QBEUY8 26/03/2015 Put 8.500 0.000 0.000 0.000   361 0.000
QBEYO9 26/03/2015 Call 8.750 4.365 4.365 0.000   0 4.365
QBEYR9 26/03/2015 Put 8.750 0.000 0.000 0.000   20 0.000
QBESH8 26/03/2015 Call 9.000 4.115 4.115 0.000   0 4.115
QBESI8 26/03/2015 Put 9.000 0.000 0.000 0.000   1,139 0.000
QBES59 26/03/2015 Call 9.250 3.865 3.865 0.000   0 3.865
QBES69 26/03/2015 Put 9.250 0.000 0.000 0.000   398 0.000
QBESF8 26/03/2015 Call 9.500 3.615 3.615 0.000   0 3.615
QBESG8 26/03/2015 Put 9.500 0.000 0.000 0.000   180 0.000
QBEQU9 26/03/2015 Call 9.750 3.365 3.365 0.000   0 3.365
QBEQV9 26/03/2015 Put 9.750 0.000 0.000 0.000   398 0.000
QBELN8 26/03/2015 Call 10.000 3.115 3.115 0.000   100 3.115
QBELO8 26/03/2015 Put 10.000 0.000 0.000 0.000   4,671 0.000
QBEMM9 26/03/2015 Call 10.250 2.865 2.865 0.000   0 2.865
QBEMN9 26/03/2015 Put 10.250 0.000 0.000 0.000   619 0.000
QBELP8 26/03/2015 Call 10.500 2.615 2.615 0.000   0 2.615
QBELQ8 26/03/2015 Put 10.500 0.001 0.001 0.000   2,825 0.001
QBET67 26/03/2015 Call 10.510 2.605 2.605 0.000   40 2.605
QBET57 26/03/2015 Put 10.510 0.001 0.001 0.000   550 0.001
QBEMG9 26/03/2015 Call 10.750 2.365 2.365 0.000   0 2.365
QBEMH9 26/03/2015 Put 10.750 0.001 0.001 0.000   2,928 0.001
QBEU17 26/03/2015 Call 10.760 2.355 2.355 0.000   0 2.355
QBETZ7 26/03/2015 Put 10.760 0.001 0.001 0.000   120 0.001
QBEYP9 26/03/2015 Call 11.000 2.120 2.120 0.000   0 2.120
QBEYQ9 26/03/2015 Put 11.000 0.003 0.003 0.000   2,742 0.003
QBETX7 26/03/2015 Call 11.010 2.110 2.110 0.000   100 2.110
QBETY7 26/03/2015 Put 11.010 0.003 0.003 0.000   20 0.003
QBEKW9 26/03/2015 Call 11.250 1.875 1.875 0.000   0 1.875
QBEKX9 26/03/2015 Put 11.250 0.006 0.006 0.000   1,563 0.006
QBESO7 26/03/2015 Call 11.260 1.865 1.865 0.000   9,339 1.865
QBESP7 26/03/2015 Put 11.260 0.007 0.007 0.000   70 0.007
QBEYG9 26/03/2015 Call 11.500 1.630 1.630 0.000   0 1.630
QBEYH9 26/03/2015 Put 11.500 0.010 0.010 0.000 50 2,198 0.010
QBELT7 26/03/2015 Call 11.510 1.620 1.620 0.000   4,262 1.620
QBELU7 26/03/2015 Put 11.510 0.015 0.015 0.000   929 0.015
QBELF9 26/03/2015 Call 11.750 1.385 1.385 0.000   0 1.385
QBELG9 26/03/2015 Put 11.750 0.025 0.025 0.000   549 0.025
QBEU27 26/03/2015 Call 11.760 1.380 1.380 0.000   340 1.380
QBEU37 26/03/2015 Put 11.760 0.025 0.025 0.000   75 0.025
QBEXZ9 26/03/2015 Call 12.000 1.155 1.155 0.000   2 1.155
QBEY19 26/03/2015 Put 12.000 0.040 0.040 0.000   2,342 0.040
QBEM69 26/03/2015 Call 12.010 1.145 1.145 0.000   1,499 1.145
QBEM79 26/03/2015 Put 12.010 0.040 0.040 0.000   3,028 0.040
QBEKU9 26/03/2015 Call 12.250 0.930 0.930 0.000   50 0.930
QBEKV9 26/03/2015 Put 12.250 0.065 0.065 0.000   2,632 0.065
QBEW77 26/03/2015 Call 12.260 0.920 0.920 0.000   110 0.920
QBEW87 26/03/2015 Put 12.260 0.070 0.070 0.000   0 0.070
QBEYE9 26/03/2015 Call 12.500 0.720 0.720 0.000   105 0.720
QBEYF9 26/03/2015 Put 12.500 0.110 0.110 0.110 10 1,105 0.110
QBEFK7 26/03/2015 Call 12.510 0.710 0.710 0.000   1,313 0.710
QBEFL7 26/03/2015 Put 12.510 0.110 0.110 0.130 50 519 0.110
QBELB9 26/03/2015 Call 12.750 0.530 0.530 0.000   1,849 0.530
QBELC9 26/03/2015 Put 12.750 0.175 0.175 0.000   620 0.175
QBEB67 26/03/2015 Call 12.760 0.525 0.525 0.000   86 0.525
QBEB77 26/03/2015 Put 12.760 0.175 0.175 0.000   291 0.175
QBEY49 26/03/2015 Call 13.000 0.375 0.375 0.335 220 6,652 0.375
QBEY59 26/03/2015 Put 13.000 0.265 0.265 0.000   2,063 0.265
QBEM49 26/03/2015 Call 13.010 0.365 0.365 0.330 32 847 0.365
QBEM59 26/03/2015 Put 13.010 0.270 0.270 0.000   1,471 0.270
QBEKY9 26/03/2015 Call 13.250 0.245 0.245 0.210 588 1,184 0.245
QBEKZ9 26/03/2015 Put 13.250 0.390 0.390 0.000   0 0.390
QBECO7 26/03/2015 Call 13.260 0.240 0.240 0.000   3,460 0.240
QBECP7 26/03/2015 Put 13.260 0.395 0.395 0.000   65 0.395
QBEYC9 26/03/2015 Call 13.500 0.155 0.155 0.120 170 1,428 0.155
QBEYD9 26/03/2015 Put 13.500 0.545 0.545 0.000   0 0.545
QBECR7 26/03/2015 Call 13.510 0.150 0.150 0.000   54 0.150
QBECQ7 26/03/2015 Put 13.510 0.550 0.550 0.000   685 0.550
QBEL19 26/03/2015 Call 13.750 0.090 0.090 0.000   315 0.090
QBEL29 26/03/2015 Put 13.750 0.735 0.735 0.000   398 0.735
QBECS7 26/03/2015 Call 13.760 0.090 0.090 0.000   0 0.090
QBECT7 26/03/2015 Put 13.760 0.740 0.740 0.000   220 0.740
QBEY69 26/03/2015 Call 14.000 0.050 0.050 0.000   241 0.050
QBEY79 26/03/2015 Put 14.000 0.945 0.945 0.000   20 0.945
QBEM99 26/03/2015 Call 14.010 0.050 0.050 0.000   0 0.050
QBEM89 26/03/2015 Put 14.010 0.950 0.950 0.000   1,347 0.950
QBELD9 26/03/2015 Call 14.250 0.030 0.030 0.000   600 0.030
QBELE9 26/03/2015 Put 14.250 1.170 1.170 0.000   40 1.170
QBEY29 26/03/2015 Call 14.500 0.015 0.015 0.000   2,100 0.015
QBEY39 26/03/2015 Put 14.500 1.410 1.410 0.000   102 1.410
QBEF57 26/03/2015 Call 14.510 0.015 0.015 0.000   1,400 0.015
QBEF67 26/03/2015 Put 14.510 1.410 1.410 0.000   1,065 1.410
QBEXF7 26/03/2015 Call 14.750 0.007 0.007 0.000   0 0.007
QBEXG7 26/03/2015 Put 14.750 1.655 1.655 0.000   0 1.655
QBEU47 26/03/2015 Call 14.760 0.007 0.007 0.000   0 0.007
QBEU57 26/03/2015 Put 14.760 1.650 1.650 0.000   0 1.650
QBEVU9 26/03/2015 Call 15.000 0.003 0.003 0.000   0 0.003
QBEVV9 26/03/2015 Put 15.000 1.900 1.900 0.000   20 1.900
QBEBS7 26/03/2015 Call 15.010 0.003 0.003 0.000   0 0.003
QBEBT7 26/03/2015 Put 15.010 1.895 1.895 0.000 60 943 1.895
QBEVX9 26/03/2015 Call 15.500 0.001 0.001 0.000   0 0.001
QBEVW9 26/03/2015 Put 15.500 2.400 2.400 0.000   20 2.400
QBEG37 26/03/2015 Call 15.510 0.001 0.001 0.000   0 0.001
QBEG47 26/03/2015 Put 15.510 2.390 2.390 0.000   535 2.390
QBEYA9 26/03/2015 Call 16.000 0.000 0.000 0.000   165 0.000
QBEYB9 26/03/2015 Put 16.000 2.900 2.900 0.000   100 2.900
QBEMD9 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
QBEMC9 26/03/2015 Put 16.010 2.890 2.890 0.000   864 2.890
QBEGP7 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGQ7 26/03/2015 Put 16.510 3.390 3.390 0.000   14 3.390
QBEC97 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
QBECF7 26/03/2015 Put 17.000 3.900 3.900 0.000   0 3.900
QBEBV7 26/03/2015 Call 17.010 0.000 0.000 0.000   0 0.000
QBEBU7 26/03/2015 Put 17.010 3.890 3.890 0.000   40 3.890
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 4.900 4.900 0.000   0 4.900
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 4.885 4.885 0.000   148 4.885
QBEP77 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
QBEP87 26/03/2015 Put 18.510 5.385 5.385 0.000   0 5.385
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 5.885 5.885 0.000   540 5.885
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 6.385 6.385 0.000   100 6.385
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 7.385 7.385 0.000   102 7.385
QBEPT7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
QBEPU7 26/03/2015 Put 21.000 7.900 7.900 0.000   0 7.900
QBEPW7 26/03/2015 Call 21.010 0.000 0.000 0.000   0 0.000
QBEPV7 26/03/2015 Put 21.010 7.885 7.885 0.000   530 7.885
QBEL67 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL77 26/03/2015 Put 22.010 8.880 8.880 0.000   488 8.880
QBEV37 23/04/2015 Call 0.010 13.130 13.130 0.000   520 13.130
QBER17 23/04/2015 Call 8.500 4.625 4.625 0.000   0 4.625
QBER27 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.000
QBEQC7 23/04/2015 Call 8.750 4.380 4.380 0.000   0 4.380
QBEQD7 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.000
QBEL27 23/04/2015 Call 9.000 4.130 4.130 0.000   0 4.130
QBEL37 23/04/2015 Put 9.000 0.001 0.001 0.000   15 0.001
QBEKZ7 23/04/2015 Call 9.250 3.880 3.880 0.000   0 3.880
QBEL17 23/04/2015 Put 9.250 0.001 0.001 0.000   125 0.001
QBEKX7 23/04/2015 Call 9.500 3.630 3.630 0.000   0 3.630
QBEKY7 23/04/2015 Put 9.500 0.003 0.003 0.000   45 0.003
QBET17 23/04/2015 Call 9.510 3.620 3.620 0.000   0 3.620
QBET27 23/04/2015 Put 9.510 0.003 0.003 0.000   100 0.003
QBEJL7 23/04/2015 Call 9.750 3.380 3.380 0.000   0 3.380
QBEJM7 23/04/2015 Put 9.750 0.004 0.004 0.000   170 0.004
QBEJN7 23/04/2015 Call 10.000 3.135 3.135 0.000   0 3.135
QBEJO7 23/04/2015 Put 10.000 0.007 0.007 0.000   559 0.007
QBEJP7 23/04/2015 Call 10.250 2.885 2.885 0.000   0 2.885
QBEJQ7 23/04/2015 Put 10.250 0.010 0.010 0.000   189 0.010
QBETM7 23/04/2015 Call 10.260 2.875 2.875 0.000   0 2.875
QBETL7 23/04/2015 Put 10.260 0.010 0.010 0.000   0 0.010
QBEJR7 23/04/2015 Call 10.500 2.645 2.645 0.000   0 2.645
QBEJS7 23/04/2015 Put 10.500 0.015 0.015 0.000   1,230 0.015
QBETN7 23/04/2015 Call 10.510 2.635 2.635 0.000   0 2.635
QBETO7 23/04/2015 Put 10.510 0.015 0.015 0.000   30 0.015
QBEJT7 23/04/2015 Call 10.750 2.400 2.400 0.000   0 2.400
QBEJU7 23/04/2015 Put 10.750 0.025 0.025 0.000   102 0.025
QBEJV7 23/04/2015 Call 11.000 2.165 2.165 0.000   0 2.165
QBEJW7 23/04/2015 Put 11.000 0.035 0.035 0.000   237 0.035
QBEPY7 23/04/2015 Call 11.010 2.155 2.155 0.000   64 2.155
QBEPX7 23/04/2015 Put 11.010 0.035 0.035 0.000   140 0.035
QBEJX7 23/04/2015 Call 11.250 1.930 1.930 0.000   0 1.930
QBEJY7 23/04/2015 Put 11.250 0.045 0.045 0.000   70 0.045
QBEJZ7 23/04/2015 Call 11.500 1.700 1.700 0.000   0 1.700
QBEK17 23/04/2015 Put 11.500 0.060 0.060 0.000   255 0.060
QBEQ17 23/04/2015 Call 11.510 1.690 1.690 0.000   113 1.690
QBEPZ7 23/04/2015 Put 11.510 0.060 0.060 0.000   130 0.060
QBEK27 23/04/2015 Call 11.750 1.475 1.475 0.000   0 1.475
QBEK37 23/04/2015 Put 11.750 0.085 0.085 0.000   287 0.085
QBEVV7 23/04/2015 Call 11.760 1.465 1.465 0.000   31 1.465
QBEVU7 23/04/2015 Put 11.760 0.085 0.085 0.000   0 0.085
QBEK47 23/04/2015 Call 12.000 1.260 1.260 0.000   0 1.260
QBEK57 23/04/2015 Put 12.000 0.120 0.120 0.000   653 0.120
QBEQ27 23/04/2015 Call 12.010 1.250 1.250 0.000   120 1.250
QBEQ37 23/04/2015 Put 12.010 0.120 0.120 0.000   0 0.120
QBEK67 23/04/2015 Call 12.250 1.055 1.055 0.000   611 1.055
QBEK77 23/04/2015 Put 12.250 0.160 0.160 0.000 20 265 0.160
QBEVW7 23/04/2015 Call 12.260 1.045 1.045 0.000   0 1.045
QBEVX7 23/04/2015 Put 12.260 0.160 0.160 0.000   0 0.160
QBEK87 23/04/2015 Call 12.500 0.860 0.860 0.000   1,709 0.860
QBEK97 23/04/2015 Put 12.500 0.220 0.220 0.000   21 0.220
QBEW27 23/04/2015 Call 12.510 0.855 0.855 0.000   0 0.855
QBEW17 23/04/2015 Put 12.510 0.220 0.220 0.000   40 0.220
QBEKA7 23/04/2015 Call 12.750 0.690 0.690 0.000   173 0.690
QBEKB7 23/04/2015 Put 12.750 0.295 0.295 0.000   0 0.295
QBEKC7 23/04/2015 Call 13.000 0.535 0.535 0.510 15 632 0.535
QBEKD7 23/04/2015 Put 13.000 0.395 0.395 0.000   869 0.395
QBEKV7 23/04/2015 Call 13.010 0.530 0.530 0.000   61 0.530
QBEKW7 23/04/2015 Put 13.010 0.395 0.395 0.000   100 0.395
QBEKE7 23/04/2015 Call 13.250 0.410 0.410 0.385 69 494 0.410
QBEKF7 23/04/2015 Put 13.250 0.515 0.515 0.000 20 70 0.515
QBEY57 23/04/2015 Call 13.260 0.400 0.400 0.370 20 175 0.400
QBEY67 23/04/2015 Put 13.260 0.520 0.520 0.000   0 0.520
QBEKN7 23/04/2015 Call 13.500 0.300 0.300 0.270 50 372 0.300
QBEKO7 23/04/2015 Put 13.500 0.660 0.660 0.000   75 0.660
QBEY87 23/04/2015 Call 13.510 0.300 0.300 0.000   0 0.300
QBEY77 23/04/2015 Put 13.510 0.665 0.665 0.000   0 0.665
QBEVG7 23/04/2015 Call 13.750 0.220 0.220 0.000   5,171 0.220
QBEVH7 23/04/2015 Put 13.750 0.830 0.830 0.000   0 0.830
QBEWJ7 23/04/2015 Call 14.000 0.155 0.155 0.145 25 115 0.155
QBEWK7 23/04/2015 Put 14.000 1.020 1.020 0.000   0 1.020
QBEWH7 23/04/2015 Call 14.250 0.110 0.110 0.000   100 0.110
QBEWI7 23/04/2015 Put 14.250 1.225 1.225 0.000   0 1.225
QBEXJ7 23/04/2015 Call 14.500 0.080 0.080 0.000   0 0.080
QBEXK7 23/04/2015 Put 14.500 1.450 1.450 0.000   0 1.450
QBEXC7 23/04/2015 Call 14.510 0.080 0.080 0.000   0 0.080
QBEXD7 23/04/2015 Put 14.510 1.445 1.445 0.000   1,205 1.445
QBEXH7 23/04/2015 Call 14.750 0.055 0.055 0.000   0 0.055
QBEXI7 23/04/2015 Put 14.750 1.680 1.680 0.000   0 1.680
QBEY97 23/04/2015 Call 15.000 0.040 0.040 0.000   0 0.040
QBEYA7 23/04/2015 Put 15.000 1.915 1.915 0.000   0 1.915
QBEZB7 28/05/2015 Call 0.010 13.160 13.160 0.000   0 13.160
QBER37 28/05/2015 Call 8.500 4.645 4.645 0.000   0 4.645
QBER47 28/05/2015 Put 8.500 0.008 0.008 0.000   0 0.008
QBEQE7 28/05/2015 Call 8.750 4.400 4.400 0.000   0 4.400
QBEQF7 28/05/2015 Put 8.750 0.015 0.015 0.000   182 0.015
QBENO7 28/05/2015 Call 9.000 4.150 4.150 0.000   0 4.150
QBENP7 28/05/2015 Put 9.000 0.015 0.015 0.000   0 0.015
QBEMS7 28/05/2015 Call 9.250 3.900 3.900 0.000   0 3.900
QBEMT7 28/05/2015 Put 9.250 0.020 0.020 0.000   30 0.020
QBEMY7 28/05/2015 Call 9.500 3.655 3.655 0.000   0 3.655
QBEMZ7 28/05/2015 Put 9.500 0.025 0.025 0.000   30 0.025
QBET37 28/05/2015 Call 9.510 3.645 3.645 0.000   31 3.645
QBET47 28/05/2015 Put 9.510 0.025 0.025 0.000   30 0.025
QBEM17 28/05/2015 Call 9.750 3.410 3.410 0.000   0 3.410
QBEM27 28/05/2015 Put 9.750 0.030 0.030 0.000   0 0.030
QBEMM7 28/05/2015 Call 10.000 3.170 3.170 0.000   0 3.170
QBEMN7 28/05/2015 Put 10.000 0.035 0.035 0.000   100 0.035
QBEM77 28/05/2015 Call 10.250 2.935 2.935 0.000   0 2.935
QBEM87 28/05/2015 Put 10.250 0.040 0.040 0.000   222 0.040
QBETP7 28/05/2015 Call 10.260 2.925 2.925 0.000   0 2.925
QBETQ7 28/05/2015 Put 10.260 0.040 0.040 0.000   0 0.040
QBEMW7 28/05/2015 Call 10.500 2.695 2.695 0.000   0 2.695
QBEMX7 28/05/2015 Put 10.500 0.050 0.050 0.000   15 0.050
QBETS7 28/05/2015 Call 10.510 2.690 2.690 0.000   0 2.690
QBETR7 28/05/2015 Put 10.510 0.050 0.050 0.000   454 0.050
QBELY7 28/05/2015 Call 10.750 2.465 2.465 0.000   0 2.465
QBELZ7 28/05/2015 Put 10.750 0.060 0.060 0.000   30 0.060
QBEMO7 28/05/2015 Call 11.000 2.235 2.235 0.000   0 2.235
QBEMP7 28/05/2015 Put 11.000 0.075 0.075 0.000   42 0.075
QBEQ47 28/05/2015 Call 11.010 2.225 2.225 0.000   0 2.225
QBEQ57 28/05/2015 Put 11.010 0.080 0.080 0.000   1,000 0.080
QBEMQ7 28/05/2015 Call 11.250 2.010 2.010 0.000   0 2.010
QBEMR7 28/05/2015 Put 11.250 0.100 0.100 0.000   0 0.100
QBEM37 28/05/2015 Call 11.500 1.790 1.790 0.000   1,874 1.790
QBEM47 28/05/2015 Put 11.500 0.130 0.130 0.000   100 0.130
QBEQ77 28/05/2015 Call 11.510 1.785 1.785 0.000   0 1.785
QBEQ67 28/05/2015 Put 11.510 0.130 0.130 0.000   0 0.130
QBEMB7 28/05/2015 Call 11.750 1.580 1.580 0.000   45 1.580
QBEMC7 28/05/2015 Put 11.750 0.170 0.170 0.000   7 0.170
QBEMU7 28/05/2015 Call 12.000 1.380 1.380 0.000   652 1.380
QBEMV7 28/05/2015 Put 12.000 0.215 0.215 0.000   556 0.215
QBEQ87 28/05/2015 Call 12.010 1.370 1.370 0.000   30 1.370
QBEQ97 28/05/2015 Put 12.010 0.215 0.215 0.000   0 0.215
QBEN17 28/05/2015 Call 12.250 1.190 1.190 0.000   4,775 1.190
QBEN27 28/05/2015 Put 12.250 0.275 0.275 0.000   0 0.275
QBEM57 28/05/2015 Call 12.500 1.010 1.010 0.000   1,012 1.010
QBEM67 28/05/2015 Put 12.500 0.345 0.345 0.000   40 0.345
QBEM97 28/05/2015 Call 12.750 0.850 0.850 0.000   5,924 0.850
QBEMA7 28/05/2015 Put 12.750 0.435 0.435 0.000   0 0.435
QBEPL7 28/05/2015 Call 13.000 0.705 0.705 0.650 15 781 0.705
QBEPM7 28/05/2015 Put 13.000 0.540 0.540 0.000   130 0.540
QBEVA7 28/05/2015 Call 13.250 0.580 0.580 0.000   1,353 0.580
QBEVB7 28/05/2015 Put 13.250 0.665 0.665 0.000   0 0.665
QBEVI7 28/05/2015 Call 13.500 0.465 0.465 0.470 7 8,249 0.465
QBEVJ7 28/05/2015 Put 13.500 0.800 0.800 0.000   0 0.800
QBEVK7 28/05/2015 Call 13.750 0.370 0.370 0.000   3,995 0.370
QBEVL7 28/05/2015 Put 13.750 0.955 0.955 0.000   0 0.955
QBEWL7 28/05/2015 Call 14.000 0.295 0.295 0.000   92 0.295
QBEWQ7 28/05/2015 Put 14.000 1.125 1.125 0.000   0 1.125
QBEWR7 28/05/2015 Call 14.250 0.230 0.230 0.000   22 0.230
QBEWS7 28/05/2015 Put 14.250 1.315 1.315 0.000   0 1.315
QBEXL7 28/05/2015 Call 14.500 0.180 0.180 0.000   0 0.180
QBEXM7 28/05/2015 Put 14.500 1.515 1.515 0.000   0 1.515
QBEXN7 28/05/2015 Call 14.750 0.140 0.140 0.000   50 0.140
QBEXO7 28/05/2015 Put 14.750 1.730 1.730 0.000   0 1.730
QBEYB7 28/05/2015 Call 15.000 0.105 0.105 0.000   0 0.105
QBEYC7 28/05/2015 Put 15.000 1.945 1.945 0.000   0 1.945
QBEVL9 25/06/2015 Call 0.010 13.180 13.180 0.000   100 13.180
QBEL99 25/06/2015 Call 8.000 5.160 5.160 0.000   0 5.160
QBELA9 25/06/2015 Put 8.000 0.010 0.010 0.000   300 0.010
QBEJT9 25/06/2015 Call 8.500 4.660 4.660 0.000   0 4.660
QBEJU9 25/06/2015 Put 8.500 0.020 0.020 0.000   100 0.020
QBEYS9 25/06/2015 Call 8.750 4.415 4.415 0.000   0 4.415
QBEYT9 25/06/2015 Put 8.750 0.025 0.025 0.000   120 0.025
QBED89 25/06/2015 Call 9.000 4.170 4.170 0.000   0 4.170
QBED99 25/06/2015 Put 9.000 0.030 0.030 0.000   495 0.030
QBEUW9 25/06/2015 Call 9.250 3.930 3.930 0.000   0 3.930
QBEUX9 25/06/2015 Put 9.250 0.030 0.030 0.000   155 0.030
QBEDK9 25/06/2015 Call 9.500 3.690 3.690 0.000   0 3.690
QBEDL9 25/06/2015 Put 9.500 0.035 0.035 0.000   625 0.035
QBEUM9 25/06/2015 Call 9.750 3.450 3.450 0.000   0 3.450
QBEUN9 25/06/2015 Put 9.750 0.040 0.040 0.000   30 0.040
QBEZN8 25/06/2015 Call 10.000 3.215 3.215 0.000   0 3.215
QBEZO8 25/06/2015 Put 10.000 0.050 0.050 0.000   1,308 0.050
QBEUU9 25/06/2015 Call 10.250 2.980 2.980 0.000   0 2.980
QBEUV9 25/06/2015 Put 10.250 0.065 0.065 0.000   1,200 0.065
QBETU7 25/06/2015 Call 10.260 2.970 2.970 0.000   100 2.970
QBETT7 25/06/2015 Put 10.260 0.065 0.065 0.000   0 0.065
QBERY8 25/06/2015 Call 10.500 2.745 2.745 0.000   0 2.745
QBERZ8 25/06/2015 Put 10.500 0.080 0.080 0.000   975 0.080
QBETV7 25/06/2015 Call 10.510 2.740 2.740 0.000   0 2.740
QBETW7 25/06/2015 Put 10.510 0.080 0.080 0.000   0 0.080
QBEUQ9 25/06/2015 Call 10.750 2.515 2.515 0.000   0 2.515
QBEUR9 25/06/2015 Put 10.750 0.100 0.100 0.000   1,723 0.100
QBEJA8 25/06/2015 Call 11.000 2.295 2.295 0.000   600 2.295
QBEJB8 25/06/2015 Put 11.000 0.125 0.125 0.000   852 0.125
QBEN57 25/06/2015 Call 11.010 2.285 2.285 0.000   15 2.285
QBEN47 25/06/2015 Put 11.010 0.125 0.125 0.000   130 0.125
QBEV19 25/06/2015 Call 11.250 2.075 2.075 0.000   27 2.075
QBEV29 25/06/2015 Put 11.250 0.155 0.155 0.000   128 0.155
QBELW7 25/06/2015 Call 11.260 2.065 2.065 0.000   169 2.065
QBELX7 25/06/2015 Put 11.260 0.155 0.155 0.000   0 0.155
QBEJE8 25/06/2015 Call 11.500 1.865 1.865 0.000   809 1.865
QBEJF8 25/06/2015 Put 11.500 0.190 0.190 0.000   4,581 0.190
QBEN67 25/06/2015 Call 11.510 1.855 1.855 0.000   40 1.855
QBEN77 25/06/2015 Put 11.510 0.190 0.190 0.000   20 0.190
QBEUS9 25/06/2015 Call 11.750 1.665 1.665 0.000   612 1.665
QBEUT9 25/06/2015 Put 11.750 0.235 0.235 0.000   130 0.235
QBEJC8 25/06/2015 Call 12.000 1.465 1.465 0.000   5,507 1.465
QBEJD8 25/06/2015 Put 12.000 0.285 0.285 0.000   1,182 0.285
QBEN97 25/06/2015 Call 12.010 1.460 1.460 0.000   55 1.460
QBEN87 25/06/2015 Put 12.010 0.285 0.285 0.000   110 0.285
QBEUY9 25/06/2015 Call 12.250 1.285 1.285 1.280 260 471 1.285
QBEUZ9 25/06/2015 Put 12.250 0.350 0.350 0.000   87 0.350
QBEJI8 25/06/2015 Call 12.500 1.115 1.115 0.000   740 1.115
QBEJJ8 25/06/2015 Put 12.500 0.430 0.430 0.000   100 0.430
QBEPP7 25/06/2015 Call 12.510 1.110 1.110 0.000   270 1.110
QBEPQ7 25/06/2015 Put 12.510 0.425 0.425 0.000   382 0.425
QBEUO9 25/06/2015 Call 12.750 0.955 0.955 0.000   166 0.955
QBEUP9 25/06/2015 Put 12.750 0.515 0.515 0.000   65 0.515
QBEJK8 25/06/2015 Call 13.000 0.815 0.815 0.000   272 0.815
QBEJL8 25/06/2015 Put 13.000 0.625 0.625 0.640 10 1,364 0.625
QBEPO7 25/06/2015 Call 13.010 0.810 0.810 0.000   1,090 0.810
QBEPN7 25/06/2015 Put 13.010 0.620 0.620 0.000   105 0.620
QBEVY9 25/06/2015 Call 13.250 0.685 0.685 0.000   175 0.685
QBEVZ9 25/06/2015 Put 13.250 0.745 0.745 0.000   38 0.745
QBEJG8 25/06/2015 Call 13.500 0.570 0.570 0.000   195 0.570
QBEJH8 25/06/2015 Put 13.500 0.880 0.880 0.000   7 0.880
QBEZF7 25/06/2015 Call 13.510 0.565 0.565 0.000   0 0.565
QBEZE7 25/06/2015 Put 13.510 0.875 0.875 0.000   0 0.875
QBEXK9 25/06/2015 Call 13.750 0.470 0.470 0.000   330 0.470
QBEXL9 25/06/2015 Put 13.750 1.030 1.030 0.000   10 1.030
QBEJM8 25/06/2015 Call 14.000 0.385 0.385 0.000   2,170 0.385
QBEJN8 25/06/2015 Put 14.000 1.195 1.195 0.000   40 1.195
QBEE57 25/06/2015 Call 14.010 0.380 0.380 0.000   15 0.380
QBEE67 25/06/2015 Put 14.010 1.185 1.185 0.000   620 1.185
QBEWT7 25/06/2015 Call 14.250 0.315 0.315 0.000   116 0.315
QBEWU7 25/06/2015 Put 14.250 1.375 1.375 0.000   0 1.375
QBEJO8 25/06/2015 Call 14.500 0.255 0.255 0.000   646 0.255
QBEJP8 25/06/2015 Put 14.500 1.570 1.570 0.000   0 1.570
QBEE87 25/06/2015 Call 14.510 0.255 0.255 0.000   25 0.255
QBEE77 25/06/2015 Put 14.510 1.555 1.555 0.000   510 1.555
QBEXP7 25/06/2015 Call 14.750 0.210 0.210 0.000   22 0.210
QBEXQ7 25/06/2015 Put 14.750 1.775 1.775 0.000   0 1.775
QBEJ88 25/06/2015 Call 15.000 0.165 0.165 0.000   287 0.165
QBEJ98 25/06/2015 Put 15.000 1.990 1.990 0.000   501 1.990
QBEZH9 25/06/2015 Call 15.010 0.165 0.165 0.000   0 0.165
QBEZG9 25/06/2015 Put 15.010 1.965 1.965 0.000 60 908 1.965
QBEP57 25/06/2015 Call 15.510 0.105 0.105 0.000   0 0.105
QBEP67 25/06/2015 Put 15.510 2.405 2.405 0.000   30 2.405
QBEK68 25/06/2015 Call 16.000 0.065 0.065 0.000   0 0.065
QBEK78 25/06/2015 Put 16.000 2.915 2.915 0.000   60 2.915
QBEBW7 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.065
QBEBX7 25/06/2015 Put 16.010 2.865 2.865 0.000   95 2.865
QBEP47 25/06/2015 Call 16.510 0.040 0.040 0.000   0 0.040
QBEP37 25/06/2015 Put 16.510 3.335 3.335 0.000   0 3.335
QBEBZ7 25/06/2015 Call 17.010 0.025 0.025 0.000   0 0.025
QBEBY7 25/06/2015 Put 17.010 3.815 3.815 0.000   217 3.815
QBEN48 25/06/2015 Call 18.000 0.008 0.008 0.000   310 0.008
QBEN58 25/06/2015 Put 18.000 4.900 4.900 0.000   0 4.900
QBENW7 25/06/2015 Call 18.010 0.008 0.008 0.000   0 0.008
QBENX7 25/06/2015 Put 18.010 4.795 4.795 0.000   96 4.795
QBEP97 25/06/2015 Call 18.510 0.004 0.004 0.000   0 0.004
QBEPK7 25/06/2015 Put 18.510 5.285 5.285 0.000   97 5.285
QBEL47 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
QBEL57 25/06/2015 Put 22.010 8.755 8.755 0.000   157 8.755
QBEU67 30/07/2015 Call 8.750 4.435 4.435 0.000   0 4.435
QBEU77 30/07/2015 Put 8.750 0.030 0.030 0.000   380 0.030
QBEUU7 30/07/2015 Call 9.000 4.200 4.200 0.000   0 4.200
QBEUV7 30/07/2015 Put 9.000 0.035 0.035 0.000   0 0.035
QBEUQ7 30/07/2015 Call 9.250 3.965 3.965 0.000   0 3.965
QBEUR7 30/07/2015 Put 9.250 0.040 0.040 0.000   0 0.040
QBEUI7 30/07/2015 Call 9.500 3.730 3.730 0.000   0 3.730
QBEUJ7 30/07/2015 Put 9.500 0.045 0.045 0.000   0 0.045
QBEU87 30/07/2015 Call 9.750 3.495 3.495 0.000   0 3.495
QBEU97 30/07/2015 Put 9.750 0.060 0.060 0.000   0 0.060
QBEUS7 30/07/2015 Call 10.000 3.255 3.255 0.000   0 3.255
QBEUT7 30/07/2015 Put 10.000 0.070 0.070 0.000   0 0.070
QBEUO7 30/07/2015 Call 10.250 3.025 3.025 0.000   0 3.025
QBEUP7 30/07/2015 Put 10.250 0.090 0.090 0.000   100 0.090
QBEUE7 30/07/2015 Call 10.500 2.800 2.800 0.000   0 2.800
QBEUF7 30/07/2015 Put 10.500 0.110 0.110 0.000   0 0.110
QBEUC7 30/07/2015 Call 10.750 2.575 2.575 0.000   0 2.575
QBEUD7 30/07/2015 Put 10.750 0.135 0.135 0.000   0 0.135
QBEUW7 30/07/2015 Call 11.000 2.360 2.360 0.000   136 2.360
QBEUZ7 30/07/2015 Put 11.000 0.160 0.160 0.000   25 0.160
QBEUM7 30/07/2015 Call 11.250 2.150 2.150 0.000   180 2.150
QBEUN7 30/07/2015 Put 11.250 0.200 0.200 0.000   0 0.200
QBEUG7 30/07/2015 Call 11.500 1.945 1.945 0.000   0 1.945
QBEUH7 30/07/2015 Put 11.500 0.240 0.240 0.000   25 0.240
QBEUA7 30/07/2015 Call 11.750 1.750 1.750 0.000   262 1.750
QBEUB7 30/07/2015 Put 11.750 0.290 0.290 0.000   0 0.290
QBEV17 30/07/2015 Call 12.000 1.565 1.565 0.000   190 1.565
QBEV27 30/07/2015 Put 12.000 0.350 0.350 0.000   0 0.350
QBEUK7 30/07/2015 Call 12.250 1.385 1.385 0.000   9 1.385
QBEUL7 30/07/2015 Put 12.250 0.420 0.420 0.000   50 0.420
QBEV47 30/07/2015 Call 12.500 1.220 1.220 0.000   360 1.220
QBEV57 30/07/2015 Put 12.500 0.505 0.505 0.000   100 0.505
QBEV67 30/07/2015 Call 12.750 1.065 1.065 0.000   0 1.065
QBEV77 30/07/2015 Put 12.750 0.595 0.595 0.000   150 0.595
QBEV87 30/07/2015 Call 13.000 0.925 0.925 0.000   32 0.925
QBEV97 30/07/2015 Put 13.000 0.705 0.705 0.000   0 0.705
QBEVC7 30/07/2015 Call 13.250 0.800 0.800 0.000   0 0.800
QBEVD7 30/07/2015 Put 13.250 0.830 0.830 0.000   0 0.830
QBEVO7 30/07/2015 Call 13.500 0.680 0.680 0.000   38 0.680
QBEVP7 30/07/2015 Put 13.500 0.965 0.965 0.000   0 0.965
QBEVM7 30/07/2015 Call 13.750 0.585 0.585 0.000   0 0.585
QBEVN7 30/07/2015 Put 13.750 1.120 1.120 0.000   0 1.120
QBEWV7 30/07/2015 Call 14.000 0.495 0.495 0.440 400 563 0.495
QBEWW7 30/07/2015 Put 14.000 1.285 1.285 0.000   0 1.285
QBEWX7 30/07/2015 Call 14.250 0.420 0.420 0.000   0 0.420
QBEWY7 30/07/2015 Put 14.250 1.465 1.465 0.000   0 1.465
QBEXR7 30/07/2015 Call 14.500 0.355 0.355 0.000   0 0.355
QBEXS7 30/07/2015 Put 14.500 1.655 1.655 0.000   0 1.655
QBEXT7 30/07/2015 Call 14.750 0.290 0.290 0.000   0 0.290
QBEXU7 30/07/2015 Put 14.750 1.850 1.850 0.000   0 1.850
QBEYD7 30/07/2015 Call 15.000 0.225 0.225 0.000   0 0.225
QBEYE7 30/07/2015 Put 15.000 2.040 2.040 0.000   0 2.040
QBEZC7 27/08/2015 Call 11.250 2.200 2.200 0.000   0 2.200
QBEZD7 27/08/2015 Put 11.250 0.275 0.275 0.000   0 0.275
QBEZ97 27/08/2015 Call 11.500 2.000 2.000 0.000   0 2.000
QBEZA7 27/08/2015 Put 11.500 0.335 0.335 0.000   0 0.335
QBEYP7 27/08/2015 Call 11.750 1.815 1.815 0.000   0 1.815
QBEYQ7 27/08/2015 Put 11.750 0.400 0.400 0.000   0 0.400
QBEYL7 27/08/2015 Call 12.000 1.630 1.630 0.000   0 1.630
QBEYM7 27/08/2015 Put 12.000 0.465 0.465 0.000   0 0.465
QBEZ17 27/08/2015 Call 12.250 1.460 1.460 0.000   0 1.460
QBEZ27 27/08/2015 Put 12.250 0.550 0.550 0.000   0 0.550
QBEZ77 27/08/2015 Call 12.500 1.305 1.305 0.000   0 1.305
QBEZ87 27/08/2015 Put 12.500 0.640 0.640 0.000   0 0.640
QBEYN7 27/08/2015 Call 12.750 1.155 1.155 0.000   0 1.155
QBEYO7 27/08/2015 Put 12.750 0.750 0.750 0.000   34 0.750
QBEYJ7 27/08/2015 Call 13.000 1.020 1.020 0.000   0 1.020
QBEYK7 27/08/2015 Put 13.000 0.865 0.865 0.000   0 0.865
QBEYX7 27/08/2015 Call 13.250 0.890 0.890 0.000   0 0.890
QBEYZ7 27/08/2015 Put 13.250 0.995 0.995 0.000   20 0.995
QBEZ37 27/08/2015 Call 13.500 0.770 0.770 0.000   0 0.770
QBEZ47 27/08/2015 Put 13.500 1.135 1.135 0.000   0 1.135
QBEYT7 27/08/2015 Call 13.750 0.660 0.660 0.000   0 0.660
QBEYU7 27/08/2015 Put 13.750 1.280 1.280 0.000   0 1.280
QBEYH7 27/08/2015 Call 14.000 0.565 0.565 0.000   0 0.565
QBEYI7 27/08/2015 Put 14.000 1.435 1.435 0.000   0 1.435
QBEYV7 27/08/2015 Call 14.250 0.480 0.480 0.000   0 0.480
QBEYW7 27/08/2015 Put 14.250 1.605 1.605 0.000   0 1.605
QBEZ57 27/08/2015 Call 14.500 0.410 0.410 0.000   0 0.410
QBEZ67 27/08/2015 Put 14.500 1.785 1.785 0.000   0 1.785
QBEYR7 27/08/2015 Call 14.750 0.345 0.345 0.000   0 0.345
QBEYS7 27/08/2015 Put 14.750 1.975 1.975 0.000   0 1.975
QBEYF7 27/08/2015 Call 15.000 0.285 0.285 0.000   0 0.285
QBEYG7 27/08/2015 Put 15.000 2.180 2.180 0.000   20 2.180
QBEIL7 24/09/2015 Call 0.010 13.065 13.065 0.000 90 570 13.065
QBEVW8 24/09/2015 Call 8.000 5.195 5.195 0.000   0 5.195
QBEVX8 24/09/2015 Put 8.000 0.040 0.040 0.000   300 0.040
QBEUZ8 24/09/2015 Call 8.500 4.710 4.710 0.000   0 4.710
QBEV18 24/09/2015 Put 8.500 0.050 0.050 0.000   100 0.050
QBEQG7 24/09/2015 Call 8.750 4.470 4.470 0.000   0 4.470
QBEQJ7 24/09/2015 Put 8.750 0.055 0.055 0.000   0 0.055
QBESJ8 24/09/2015 Call 9.000 4.230 4.230 0.000   0 4.230
QBESK8 24/09/2015 Put 9.000 0.065 0.065 0.000   20 0.065
QBEIU7 24/09/2015 Call 9.250 3.995 3.995 0.000   0 3.995
QBEIV7 24/09/2015 Put 9.250 0.080 0.080 0.000   0 0.080
QBESL8 24/09/2015 Call 9.500 3.760 3.760 0.000   0 3.760
QBESM8 24/09/2015 Put 9.500 0.100 0.100 0.000   72 0.100
QBEIM7 24/09/2015 Call 9.750 3.525 3.525 0.000   0 3.525
QBEIN7 24/09/2015 Put 9.750 0.115 0.115 0.000   30 0.115
QBELT8 24/09/2015 Call 10.000 3.295 3.295 0.000   0 3.295
QBELU8 24/09/2015 Put 10.000 0.140 0.140 0.000   35 0.140
QBEIJ7 24/09/2015 Call 10.250 3.070 3.070 0.000   0 3.070
QBEIK7 24/09/2015 Put 10.250 0.170 0.170 0.000   10 0.170
QBEM58 24/09/2015 Call 10.500 2.845 2.845 0.000   43 2.845
QBEM68 24/09/2015 Put 10.500 0.200 0.200 0.000   450 0.200
QBEIH7 24/09/2015 Call 10.750 2.630 2.630 0.000   100 2.630
QBEII7 24/09/2015 Put 10.750 0.235 0.235 0.000   9 0.235
QBELR8 24/09/2015 Call 11.000 2.420 2.420 0.000   65 2.420
QBELS8 24/09/2015 Put 11.000 0.280 0.280 0.000   130 0.280
QBEGZ7 24/09/2015 Call 11.250 2.215 2.215 0.000   116 2.215
QBEI17 24/09/2015 Put 11.250 0.330 0.330 0.000   230 0.330
QBEM18 24/09/2015 Call 11.500 2.020 2.020 0.000   191 2.020
QBEM28 24/09/2015 Put 11.500 0.390 0.390 0.000   1,680 0.390
QBEIF7 24/09/2015 Call 11.750 1.830 1.830 0.000   202 1.830
QBEIG7 24/09/2015 Put 11.750 0.455 0.455 0.000   150 0.455
QBEWM7 24/09/2015 Call 12.000 1.650 1.650 0.000   270 1.650
QBEWN7 24/09/2015 Put 12.000 0.530 0.530 0.000   150 0.530
QBEI27 24/09/2015 Call 12.250 1.480 1.480 0.000   20 1.480
QBEI37 24/09/2015 Put 12.250 0.615 0.615 0.000   110 0.615
QBEW57 24/09/2015 Call 12.500 1.325 1.325 0.000   1,176 1.325
QBEW67 24/09/2015 Put 12.500 0.710 0.710 0.765 140 1,600 0.710
QBEI67 24/09/2015 Call 12.750 1.175 1.175 0.000   0 1.175
QBEI77 24/09/2015 Put 12.750 0.820 0.820 0.900 37 37 0.820
QBEWD7 24/09/2015 Call 13.000 1.040 1.040 0.000   70 1.040
QBEWE7 24/09/2015 Put 13.000 0.935 0.935 0.000   100 0.935
QBEJ97 24/09/2015 Call 13.010 0.985 0.985 0.000   290 0.985
QBEJA7 24/09/2015 Put 13.010 0.930 0.930 0.000   625 0.930
QBEI47 24/09/2015 Call 13.250 0.920 0.920 0.000   100 0.920
QBEI57 24/09/2015 Put 13.250 1.060 1.060 0.000   50 1.060
QBEW37 24/09/2015 Call 13.500 0.805 0.805 0.000   20 0.805
QBEW47 24/09/2015 Put 13.500 1.200 1.200 0.000   360 1.200
QBEI87 24/09/2015 Call 13.750 0.705 0.705 0.000   100 0.705
QBEI97 24/09/2015 Put 13.750 1.355 1.355 0.000   300 1.355
QBEWB7 24/09/2015 Call 14.000 0.615 0.615 0.000   90 0.615
QBEWC7 24/09/2015 Put 14.000 1.520 1.520 0.000   400 1.520
QBEWZ7 24/09/2015 Call 14.250 0.535 0.535 0.000   0 0.535
QBEX17 24/09/2015 Put 14.250 1.695 1.695 0.000   0 1.695
QBEWF7 24/09/2015 Call 14.500 0.460 0.460 0.000   100 0.460
QBEWG7 24/09/2015 Put 14.500 1.875 1.875 0.000   0 1.875
QBEKL7 24/09/2015 Call 14.510 0.435 0.435 0.000   0 0.435
QBEKM7 24/09/2015 Put 14.510 1.870 1.870 0.000   710 1.870
QBEXV7 24/09/2015 Call 14.750 0.390 0.390 0.000   0 0.390
QBEXW7 24/09/2015 Put 14.750 2.070 2.070 0.000   0 2.070
QBEVY7 24/09/2015 Call 15.000 0.320 0.320 0.290 100 1,600 0.320
QBEVZ7 24/09/2015 Put 15.000 2.280 2.280 0.000   68 2.280
QBEF87 24/09/2015 Call 15.010 0.305 0.305 0.000   0 0.305
QBEF77 24/09/2015 Put 15.010 2.275 2.275 2.265 50 242 2.275
QBENN7 24/09/2015 Call 18.010 0.040 0.040 0.000   0 0.040
QBENM7 24/09/2015 Put 18.010 4.925 4.925 0.000   201 4.925
QBENQ7 24/09/2015 Call 18.510 0.025 0.025 0.000   0 0.025
QBENR7 24/09/2015 Put 18.510 5.405 5.405 0.000   115 5.405
QBENT7 24/09/2015 Call 19.010 0.015 0.015 0.000   0 0.015
QBENS7 24/09/2015 Put 19.010 5.885 5.885 0.000   123 5.885
QBESH7 17/12/2015 Call 0.010 13.125 13.125 0.000   0 13.125
QBEVY8 17/12/2015 Call 8.000 5.205 5.205 0.000   0 5.205
QBEVZ8 17/12/2015 Put 8.000 0.070 0.070 0.000   100 0.070
QBEN89 17/12/2015 Call 8.500 4.725 4.725 0.000   0 4.725
QBEN99 17/12/2015 Put 8.500 0.100 0.100 0.000   50 0.100
QBERO7 17/12/2015 Call 8.750 4.490 4.490 0.000   0 4.490
QBERP7 17/12/2015 Put 8.750 0.120 0.120 0.000   0 0.120
QBEMV9 17/12/2015 Call 9.000 4.255 4.255 0.000   0 4.255
QBEMW9 17/12/2015 Put 9.000 0.135 0.135 0.000   172 0.135
QBERW7 17/12/2015 Call 9.250 4.025 4.025 0.000   0 4.025
QBERX7 17/12/2015 Put 9.250 0.145 0.145 0.000   0 0.145
QBEMX9 17/12/2015 Call 9.500 3.795 3.795 0.000   50 3.795
QBEMY9 17/12/2015 Put 9.500 0.170 0.170 0.000   15 0.170
QBERK7 17/12/2015 Call 9.750 3.575 3.575 0.000   0 3.575
QBERL7 17/12/2015 Put 9.750 0.190 0.190 0.000   15 0.190
QBEN49 17/12/2015 Call 10.000 3.355 3.355 0.000   50 3.355
QBEN59 17/12/2015 Put 10.000 0.220 0.220 0.000   15 0.220
QBERQ7 17/12/2015 Call 10.250 3.140 3.140 0.000   0 3.140
QBERR7 17/12/2015 Put 10.250 0.260 0.260 0.000   0 0.260
QBEMT9 17/12/2015 Call 10.500 2.930 2.930 0.000   30 2.930
QBEMU9 17/12/2015 Put 10.500 0.295 0.295 0.000   231 0.295
QBERI7 17/12/2015 Call 10.750 2.725 2.725 0.000   300 2.725
QBERJ7 17/12/2015 Put 10.750 0.345 0.345 0.000   5 0.345
QBEN69 17/12/2015 Call 11.000 2.525 2.525 0.000   267 2.525
QBEN79 17/12/2015 Put 11.000 0.395 0.395 0.000   202 0.395
QBERS7 17/12/2015 Call 11.250 2.330 2.330 0.000   0 2.330
QBERT7 17/12/2015 Put 11.250 0.450 0.450 0.000   92 0.450
QBEN29 17/12/2015 Call 11.500 2.150 2.150 0.000   126 2.150
QBEN39 17/12/2015 Put 11.500 0.520 0.520 0.000   1,195 0.520
QBERM7 17/12/2015 Call 11.750 1.975 1.975 0.000   100 1.975
QBERN7 17/12/2015 Put 11.750 0.590 0.590 0.000   166 0.590
QBEMR9 17/12/2015 Call 12.000 1.810 1.810 0.000   223 1.810
QBEMS9 17/12/2015 Put 12.000 0.675 0.675 0.000   285 0.675
QBERU7 17/12/2015 Call 12.250 1.655 1.655 0.000   0 1.655
QBERV7 17/12/2015 Put 12.250 0.765 0.765 0.000   0 0.765
QBEMZ9 17/12/2015 Call 12.500 1.515 1.515 0.000   88 1.515
QBEN19 17/12/2015 Put 12.500 0.865 0.865 0.000   50 0.865
QBESI7 17/12/2015 Call 12.750 1.375 1.375 0.000   100 1.375
QBESJ7 17/12/2015 Put 12.750 0.975 0.975 0.000   0 0.975
QBENR9 17/12/2015 Call 13.000 1.245 1.245 0.000   211 1.245
QBENS9 17/12/2015 Put 13.000 1.095 1.095 0.000   512 1.095
QBEX67 17/12/2015 Call 13.010 1.235 1.235 0.000   0 1.235
QBEX77 17/12/2015 Put 13.010 1.080 1.080 0.000   0 1.080
QBEVE7 17/12/2015 Call 13.250 1.130 1.130 0.000   30 1.130
QBEVF7 17/12/2015 Put 13.250 1.225 1.225 0.000   0 1.225
QBENX9 17/12/2015 Call 13.500 1.010 1.010 0.000   140 1.010
QBENY9 17/12/2015 Put 13.500 1.355 1.355 0.000   150 1.355
QBEX97 17/12/2015 Call 13.510 1.005 1.005 0.000   0 1.005
QBEX87 17/12/2015 Put 13.510 1.340 1.340 0.000   0 1.340
QBEVQ7 17/12/2015 Call 13.750 0.910 0.910 0.000   0 0.910
QBEVR7 17/12/2015 Put 13.750 1.505 1.505 0.000   0 1.505
QBEPM9 17/12/2015 Call 14.000 0.810 0.810 0.000   550 0.810
QBEPN9 17/12/2015 Put 14.000 1.660 1.660 0.000   1,450 1.660
QBEXA7 17/12/2015 Call 14.010 0.800 0.800 0.000   0 0.800
QBEXB7 17/12/2015 Put 14.010 1.635 1.635 0.000   0 1.635
QBEX27 17/12/2015 Call 14.250 0.715 0.715 0.000   0 0.715
QBEX37 17/12/2015 Put 14.250 1.825 1.825 0.000   0 1.825
QBERO9 17/12/2015 Call 14.500 0.635 0.635 0.000   336 0.635
QBERP9 17/12/2015 Put 14.500 2.000 2.000 0.000   30 2.000
QBEXY7 17/12/2015 Call 14.750 0.555 0.555 0.000   0 0.555
QBEXZ7 17/12/2015 Put 14.750 2.185 2.185 0.000   0 2.185
QBESH9 17/12/2015 Call 15.000 0.495 0.495 0.000   600 0.495
QBESI9 17/12/2015 Put 15.000 2.380 2.380 0.000   649 2.380
QBEWE9 17/12/2015 Call 17.000 0.180 0.180 0.000   850 0.180
QBEWF9 17/12/2015 Put 17.000 4.115 4.115 0.000   0 4.115
QBEDP7 17/12/2015 Call 18.000 0.110 0.110 0.000   700 0.110
QBEDQ7 17/12/2015 Put 18.000 5.050 5.050 0.000   0 5.050
QBET87 17/12/2015 Call 20.510 0.025 0.025 0.000   0 0.025
QBET77 17/12/2015 Put 20.510 7.305 7.305 0.000   0 7.305
QBENZ7 17/12/2015 Call 24.010 0.003 0.003 0.000   0 0.003
QBENY7 17/12/2015 Put 24.010 10.695 10.695 0.000   830 10.695
QBER57 23/03/2016 Call 8.000 5.220 5.220 0.000   0 5.220
QBER67 23/03/2016 Put 8.000 0.025 0.025 0.000   0 0.025
QBENU7 23/03/2016 Call 8.500 4.760 4.760 0.000   0 4.760
QBENV7 23/03/2016 Put 8.500 0.045 0.045 0.000   0 0.045
QBERU9 23/03/2016 Call 9.000 4.310 4.310 0.000   0 4.310
QBERV9 23/03/2016 Put 9.000 0.080 0.080 0.000   0 0.080
QBENT9 23/03/2016 Call 9.500 3.870 3.870 0.000   0 3.870
QBENU9 23/03/2016 Put 9.500 0.135 0.135 0.000   0 0.135
QBEMO9 23/03/2016 Call 10.000 3.440 3.440 0.000   0 3.440
QBEMP9 23/03/2016 Put 10.000 0.210 0.210 0.000   0 0.210
QBEM29 23/03/2016 Call 10.500 3.035 3.035 0.000   0 3.035
QBEM39 23/03/2016 Put 10.500 0.310 0.310 0.000   15 0.310
QBELJ9 23/03/2016 Call 11.000 2.655 2.655 0.000   0 2.655
QBELK9 23/03/2016 Put 11.000 0.440 0.440 0.000   15 0.440
QBELL9 23/03/2016 Call 11.500 2.300 2.300 0.000   0 2.300
QBELM9 23/03/2016 Put 11.500 0.600 0.600 0.000   0 0.600
QBELW9 23/03/2016 Call 12.000 1.970 1.970 0.000   0 1.970
QBELX9 23/03/2016 Put 12.000 0.790 0.790 0.000   25 0.790
QBELP9 23/03/2016 Call 12.500 1.685 1.685 0.000   0 1.685
QBELQ9 23/03/2016 Put 12.500 1.020 1.020 0.000   15 1.020
QBELY9 23/03/2016 Call 13.000 1.430 1.430 0.000   0 1.430
QBELZ9 23/03/2016 Put 13.000 1.275 1.275 0.000   0 1.275
QBELH9 23/03/2016 Call 13.500 1.210 1.210 0.000   10 1.210
QBELI9 23/03/2016 Put 13.500 1.560 1.560 0.000   0 1.560
QBELR9 23/03/2016 Call 14.000 1.020 1.020 0.000   10 1.020
QBELS9 23/03/2016 Put 14.000 1.865 1.865 0.000   0 1.865
QBELN9 23/03/2016 Call 14.500 0.860 0.860 0.000   0 0.860
QBELO9 23/03/2016 Put 14.500 2.195 2.195 0.000   0 2.195
QBELT9 23/03/2016 Call 15.000 0.715 0.715 0.000   0 0.715
QBELU9 23/03/2016 Put 15.000 2.545 2.545 0.000   0 2.545
QBEW18 23/06/2016 Call 8.000 5.235 5.235 0.000   0 5.235
QBEW28 23/06/2016 Put 8.000 0.075 0.075 0.000   30 0.075
QBEV28 23/06/2016 Call 8.500 4.785 4.785 0.000   0 4.785
QBEV38 23/06/2016 Put 8.500 0.125 0.125 0.000   0 0.125
QBESP8 23/06/2016 Call 9.000 4.355 4.355 0.000   0 4.355
QBESQ8 23/06/2016 Put 9.000 0.195 0.195 0.000   0 0.195
QBESN8 23/06/2016 Call 9.500 3.950 3.950 0.000   0 3.950
QBESO8 23/06/2016 Put 9.500 0.285 0.285 0.000   0 0.285
QBEMD8 23/06/2016 Call 10.000 3.570 3.570 0.000   0 3.570
QBEME8 23/06/2016 Put 10.000 0.400 0.400 0.000   100 0.400
QBEM98 23/06/2016 Call 10.500 3.220 3.220 0.000   0 3.220
QBEMA8 23/06/2016 Put 10.500 0.540 0.540 0.000   25 0.540
QBEMB8 23/06/2016 Call 11.000 2.895 2.895 0.000   0 2.895
QBEMC8 23/06/2016 Put 11.000 0.710 0.710 0.000   10 0.710
QBEM78 23/06/2016 Call 11.500 2.600 2.600 0.000   15 2.600
QBEM88 23/06/2016 Put 11.500 0.910 0.910 0.000   0 0.910
QBEWO7 23/06/2016 Call 12.000 2.325 2.325 0.000   0 2.325
QBEWP7 23/06/2016 Put 12.000 1.135 1.135 0.000   15 1.135
QBEUX7 23/06/2016 Call 12.500 2.075 2.075 0.000   0 2.075
QBEUY7 23/06/2016 Put 12.500 1.385 1.385 0.000   10 1.385
QBELE7 23/06/2016 Call 13.000 1.850 1.850 0.000   15 1.850
QBEMD7 23/06/2016 Put 13.000 1.660 1.660 0.000   0 1.660
QBEMI7 23/06/2016 Call 13.500 1.645 1.645 0.000   0 1.645
QBEMJ7 23/06/2016 Put 13.500 1.955 1.955 0.000   0 1.955
QBEME7 23/06/2016 Call 14.000 1.465 1.465 0.000   500 1.465
QBEMF7 23/06/2016 Put 14.000 2.280 2.280 0.000   0 2.280
QBEMK7 23/06/2016 Call 14.500 1.300 1.300 0.000   0 1.300
QBEML7 23/06/2016 Put 14.500 2.615 2.615 0.000   0 2.615
QBEMG7 23/06/2016 Call 15.000 1.155 1.155 0.000   0 1.155
QBEMH7 23/06/2016 Put 15.000 2.975 2.975 0.000   30 2.975
QBER77 22/12/2016 Call 8.000 5.245 5.245 0.000   0 5.245
QBER87 22/12/2016 Put 8.000 0.145 0.145 0.000   0 0.145
QBEYU9 22/12/2016 Call 8.500 4.805 4.805 0.000   0 4.805
QBEYV9 22/12/2016 Put 8.500 0.210 0.210 0.000   11 0.210
QBEWP8 22/12/2016 Call 9.000 4.395 4.395 0.000   0 4.395
QBEWQ8 22/12/2016 Put 9.000 0.285 0.285 0.000   0 0.285
QBEWJ8 22/12/2016 Call 9.500 4.010 4.010 0.000   0 4.010
QBEWK8 22/12/2016 Put 9.500 0.375 0.375 0.000   0 0.375
QBEWN8 22/12/2016 Call 10.000 3.655 3.655 0.000   20 3.655
QBEWO8 22/12/2016 Put 10.000 0.485 0.485 0.000   0 0.485
QBEWL8 22/12/2016 Call 10.500 3.320 3.320 0.000   0 3.320
QBEWM8 22/12/2016 Put 10.500 0.615 0.615 0.000   50 0.615
QBEWX8 22/12/2016 Call 11.000 3.020 3.020 0.000   0 3.020
QBEWY8 22/12/2016 Put 11.000 0.765 0.765 0.000   0 0.765
QBEWT8 22/12/2016 Call 11.500 2.735 2.735 0.000   0 2.735
QBEWU8 22/12/2016 Put 11.500 0.940 0.940 0.000   0 0.940
QBEWZ8 22/12/2016 Call 12.000 2.480 2.480 0.000   0 2.480
QBEX18 22/12/2016 Put 12.000 1.140 1.140 0.000   0 1.140
QBEWR8 22/12/2016 Call 12.500 2.240 2.240 0.000   0 2.240
QBEWS8 22/12/2016 Put 12.500 1.355 1.355 0.000   0 1.355
QBEWV8 22/12/2016 Call 13.000 2.030 2.030 0.000   9 2.030
QBEWW8 22/12/2016 Put 13.000 1.600 1.600 0.000   0 1.600
QBEX58 22/12/2016 Call 13.500 1.825 1.825 0.000   0 1.825
QBEX68 22/12/2016 Put 13.500 1.870 1.870 0.000   0 1.870
QBEX98 22/12/2016 Call 14.000 1.655 1.655 0.000   0 1.655
QBEXA8 22/12/2016 Put 14.000 2.155 2.155 0.000   0 2.155
QBEFY9 22/12/2016 Call 14.500 1.490 1.490 0.000   0 1.490
QBEFZ9 22/12/2016 Put 14.500 2.470 2.470 0.000   0 2.470
QBEGR9 22/12/2016 Call 15.000 1.345 1.345 0.000   0 1.345
QBEGS9 22/12/2016 Put 15.000 2.800 2.800 0.000   140 2.800
QBER97 29/06/2017 Call 8.000 5.265 5.265 0.000   0 5.265
QBERF7 29/06/2017 Put 8.000 0.245 0.245 0.000   0 0.245
QBEYW9 29/06/2017 Call 8.500 4.845 4.845 0.000   0 4.845
QBEYX9 29/06/2017 Put 8.500 0.335 0.335 0.000   35 0.335
QBEVD9 29/06/2017 Call 9.000 4.445 4.445 0.000   0 4.445
QBEVE9 29/06/2017 Put 9.000 0.440 0.440 0.000   27 0.440
QBEV79 29/06/2017 Call 9.500 4.075 4.075 0.000   0 4.075
QBEV89 29/06/2017 Put 9.500 0.565 0.565 0.000   35 0.565
QBEVB9 29/06/2017 Call 10.000 3.730 3.730 0.000   0 3.730
QBEVC9 29/06/2017 Put 10.000 0.715 0.715 0.000   7 0.715
QBEV39 29/06/2017 Call 10.500 3.415 3.415 0.000   0 3.415
QBEV49 29/06/2017 Put 10.500 0.885 0.885 0.000   0 0.885
QBEVH9 29/06/2017 Call 11.000 3.115 3.115 0.000   0 3.115
QBEVI9 29/06/2017 Put 11.000 1.070 1.070 0.000   0 1.070
QBEV59 29/06/2017 Call 11.500 2.850 2.850 0.000   0 2.850
QBEV69 29/06/2017 Put 11.500 1.285 1.285 0.000   0 1.285
QBEVF9 29/06/2017 Call 12.000 2.595 2.595 0.000   0 2.595
QBEVG9 29/06/2017 Put 12.000 1.510 1.510 0.000   0 1.510
QBEVJ9 29/06/2017 Call 12.500 2.370 2.370 0.000   0 2.370
QBEVK9 29/06/2017 Put 12.500 1.765 1.765 0.000   0 1.765
QBEV99 29/06/2017 Call 13.000 2.155 2.155 0.000   0 2.155
QBEVA9 29/06/2017 Put 13.000 2.030 2.030 0.000   0 2.030
QBEW19 29/06/2017 Call 13.500 1.960 1.960 0.000   0 1.960
QBEW29 29/06/2017 Put 13.500 2.325 2.325 0.000   0 2.325
QBEWB9 29/06/2017 Call 14.000 1.785 1.785 0.000   0 1.785
QBEWC9 29/06/2017 Put 14.000 2.620 2.620 0.000   0 2.620
QBEF37 29/06/2017 Call 14.500 1.610 1.610 0.000   0 1.610
QBEF47 29/06/2017 Put 14.500 2.950 2.950 0.000   0 2.950
QBEY17 29/06/2017 Call 15.000 1.465 1.465 0.000   0 1.465
QBEY27 29/06/2017 Put 15.000 3.285 3.285 0.000   0 3.285
QBERY7 21/12/2017 Call 8.500 4.785 4.785 0.000   0 4.785
QBERZ7 21/12/2017 Put 8.500 0.495 0.495 0.000   30 0.495
QBESD7 21/12/2017 Call 9.000 4.370 4.370 0.000   0 4.370
QBESE7 21/12/2017 Put 9.000 0.630 0.630 0.000   0 0.630
QBES77 21/12/2017 Call 9.500 3.990 3.990 0.000   0 3.990
QBES87 21/12/2017 Put 9.500 0.795 0.795 0.000   0 0.795
QBESB7 21/12/2017 Call 10.000 3.645 3.645 0.000   0 3.645
QBESC7 21/12/2017 Put 10.000 0.975 0.975 0.000   65 0.975
QBES17 21/12/2017 Call 10.500 3.330 3.330 0.000   0 3.330
QBES27 21/12/2017 Put 10.500 1.175 1.175 0.000   0 1.175
QBES57 21/12/2017 Call 11.000 3.040 3.040 0.000   0 3.040
QBES67 21/12/2017 Put 11.000 1.390 1.390 0.000   0 1.390
QBESF7 21/12/2017 Call 11.500 2.780 2.780 0.000   0 2.780
QBESG7 21/12/2017 Put 11.500 1.630 1.630 0.000   0 1.630
QBES37 21/12/2017 Call 12.000 2.535 2.535 0.000   0 2.535
QBES47 21/12/2017 Put 12.000 1.885 1.885 0.000   0 1.885
QBES97 21/12/2017 Call 12.500 2.320 2.320 0.000   0 2.320
QBESA7 21/12/2017 Put 12.500 2.160 2.160 0.000   0 2.160
QBESK7 21/12/2017 Call 13.000 2.110 2.110 0.000   0 2.110
QBESL7 21/12/2017 Put 13.000 2.440 2.440 0.000   0 2.440
QBESM7 21/12/2017 Call 13.500 1.935 1.935 0.000   0 1.935
QBESN7 21/12/2017 Put 13.500 2.755 2.755 0.000   0 2.755
QBEVS7 21/12/2017 Call 14.000 1.765 1.765 0.000   0 1.765
QBEVT7 21/12/2017 Put 14.000 3.065 3.065 0.000   0 3.065
QBEX47 21/12/2017 Call 14.500 1.610 1.610 0.000   0 1.610
QBEX57 21/12/2017 Put 14.500 3.400 3.400 0.000   0 3.400
QBEY37 21/12/2017 Call 15.000 1.475 1.475 0.000   0 1.475
QBEY47 21/12/2017 Put 15.000 3.745 3.745 0.000   0 3.745

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.