Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 12.820 Up 0.250 12.800 12.850 12.680 12.900 12.650 2,947,443 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
QBEZU9 30/03/2017 Call 0.010 12.815 12.815 0.000   5,200 12.815
QBEUP9 30/03/2017 Call 7.500 5.320 5.320 0.000   0 5.320
QBEUQ9 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
QBETO7 30/03/2017 Call 7.750 5.070 5.070 0.000   0 5.070
QBETP7 30/03/2017 Put 7.750 0.000 0.000 0.000   53 0.000
QBEU79 30/03/2017 Call 8.000 4.820 4.820 0.000   0 4.820
QBEU89 30/03/2017 Put 8.000 0.000 0.000 0.000   350 0.000
QBELP7 30/03/2017 Call 8.250 4.570 4.570 0.000   0 4.570
QBELQ7 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
QBEZ57 30/03/2017 Call 8.260 4.560 4.560 0.000   0 4.560
QBEZ67 30/03/2017 Put 8.260 0.000 0.000 0.000   0 0.000
QBEQD9 30/03/2017 Call 8.500 4.320 4.320 0.000   0 4.320
QBEQE9 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
QBEZ87 30/03/2017 Call 8.510 4.310 4.310 0.000   0 4.310
QBEZ77 30/03/2017 Put 8.510 0.000 0.000 0.000   0 0.000
QBEBG7 30/03/2017 Call 8.750 4.075 4.075 0.000   0 4.075
QBEBH7 30/03/2017 Put 8.750 0.000 0.000 0.000   0 0.000
QBEZ97 30/03/2017 Call 8.760 4.065 4.065 0.000   0 4.065
QBEZA7 30/03/2017 Put 8.760 0.000 0.000 0.000   0 0.000
QBEP49 30/03/2017 Call 9.000 3.825 3.825 0.000   0 3.825
QBEP59 30/03/2017 Put 9.000 0.000 0.000 0.000   650 0.000
QBEZQ9 30/03/2017 Call 9.250 3.575 3.575 0.000   0 3.575
QBEZR9 30/03/2017 Put 9.250 0.000 0.000 0.000   110 0.000
QBERO7 30/03/2017 Call 9.260 3.565 3.565 0.000   0 3.565
QBERP7 30/03/2017 Put 9.260 0.000 0.000 0.000   60 0.000
QBEJP9 30/03/2017 Call 9.500 3.325 3.325 0.000   0 3.325
QBEJQ9 30/03/2017 Put 9.500 0.000 0.000 0.000   840 0.000
QBERR7 30/03/2017 Call 9.510 3.315 3.315 0.000   0 3.315
QBERQ7 30/03/2017 Put 9.510 0.000 0.000 0.000   390 0.000
QBEZG9 30/03/2017 Call 9.750 3.075 3.075 0.000   0 3.075
QBEZH9 30/03/2017 Put 9.750 0.000 0.000 0.000   860 0.000
QBERS7 30/03/2017 Call 9.760 3.065 3.065 0.000   234 3.065
QBERT7 30/03/2017 Put 9.760 0.000 0.000 0.000   37 0.000
QBEG29 30/03/2017 Call 10.000 2.825 2.825 0.000   30 2.825
QBEG39 30/03/2017 Put 10.000 0.000 0.000 0.000   740 0.000
QBEZO9 30/03/2017 Call 10.250 2.580 2.580 0.000   0 2.580
QBEZP9 30/03/2017 Put 10.250 0.000 0.000 0.000   1,110 0.000
QBEZ48 30/03/2017 Call 10.500 2.330 2.330 0.000   80 2.330
QBEZ58 30/03/2017 Put 10.500 0.000 0.000 0.000   439 0.000
QBEEV8 30/03/2017 Call 10.510 2.320 2.320 0.000   111 2.320
QBEEW8 30/03/2017 Put 10.510 0.000 0.000 0.000   1,170 0.000
QBEZI9 30/03/2017 Call 10.750 2.080 2.080 0.000   0 2.080
QBEZJ9 30/03/2017 Put 10.750 0.000 0.000 0.000   310 0.000
QBEBS7 30/03/2017 Call 10.760 2.070 2.070 0.000   160 2.070
QBEBR7 30/03/2017 Put 10.760 0.000 0.000 0.000   100 0.000
QBEYL8 30/03/2017 Call 11.000 1.830 1.830 0.000   0 1.830
QBEYM8 30/03/2017 Put 11.000 0.000 0.000 0.000   2,261 0.000
QBEBT7 30/03/2017 Call 11.010 1.820 1.820 0.000   1,092 1.820
QBEBU7 30/03/2017 Put 11.010 0.000 0.000 0.000   1,248 0.000
QBEZS9 30/03/2017 Call 11.250 1.580 1.580 0.000   0 1.580
QBEZT9 30/03/2017 Put 11.250 0.000 0.000 0.000   3,836 0.000
QBEBW7 30/03/2017 Call 11.260 1.570 1.570 0.000   649 1.570
QBEBV7 30/03/2017 Put 11.260 0.000 0.000 0.000   670 0.000
QBEYV8 30/03/2017 Call 11.500 1.335 1.335 0.000   108 1.335
QBEYW8 30/03/2017 Put 11.500 0.001 0.001 0.000   1,802 0.001
QBEBX7 30/03/2017 Call 11.510 1.325 1.325 0.000   120 1.325
QBEBY7 30/03/2017 Put 11.510 0.002 0.002 0.000   355 0.002
QBEZK9 30/03/2017 Call 11.750 1.085 1.085 0.000   0 1.085
QBEZL9 30/03/2017 Put 11.750 0.005 0.005 0.000   3,261 0.005
QBEC17 30/03/2017 Call 11.760 1.075 1.075 0.000   620 1.075
QBEBZ7 30/03/2017 Put 11.760 0.005 0.005 0.000   426 0.005
QBEYN8 30/03/2017 Call 12.000 0.845 0.845 0.000 31 31 0.845
QBEYO8 30/03/2017 Put 12.000 0.015 0.015 0.015 50 3,643 0.015
QBEGT7 30/03/2017 Call 12.010 0.840 0.840 0.000   3,688 0.840
QBEGU7 30/03/2017 Put 12.010 0.015 0.015 0.000   1,059 0.015
QBEZM9 30/03/2017 Call 12.250 0.620 0.620 0.000   10 0.620
QBEZN9 30/03/2017 Put 12.250 0.040 0.040 0.000   2,496 0.040
QBEGW7 30/03/2017 Call 12.260 0.610 0.610 0.000   337 0.610
QBEGV7 30/03/2017 Put 12.260 0.040 0.040 0.000   200 0.040
QBEYJ8 30/03/2017 Call 12.500 0.415 0.415 0.000   2,912 0.415
QBEYK8 30/03/2017 Put 12.500 0.090 0.090 0.000   1,555 0.090
QBEGX7 30/03/2017 Call 12.510 0.410 0.410 0.000   2,217 0.410
QBEGY7 30/03/2017 Put 12.510 0.090 0.090 0.000   1,315 0.090
QBEBK7 30/03/2017 Call 12.750 0.250 0.250 0.000   1,994 0.250
QBEBL7 30/03/2017 Put 12.750 0.180 0.180 0.115 60 1,021 0.180
QBEI17 30/03/2017 Call 12.760 0.245 0.245 0.000   792 0.245
QBEGZ7 30/03/2017 Put 12.760 0.185 0.185 0.000   0 0.185
QBEZ18 30/03/2017 Call 13.000 0.135 0.135 0.140 263 3,159 0.135
QBEZ28 30/03/2017 Put 13.000 0.320 0.320 0.265 185 514 0.320
QBEI27 30/03/2017 Call 13.010 0.130 0.130 0.000   4,710 0.130
QBEI37 30/03/2017 Put 13.010 0.325 0.325 0.425 65 1,240 0.325
QBEC27 30/03/2017 Call 13.250 0.065 0.065 0.000 240 1,751 0.065
QBEC37 30/03/2017 Put 13.250 0.505 0.505 0.000   144 0.505
QBEDT8 30/03/2017 Call 13.260 0.065 0.065 0.000   3,499 0.065
QBEDU8 30/03/2017 Put 13.260 0.510 0.510 0.000   545 0.510
QBEYR8 30/03/2017 Call 13.500 0.030 0.030 0.000   5,851 0.030
QBEYS8 30/03/2017 Put 13.500 0.720 0.720 0.650 130 300 0.720
QBEI47 30/03/2017 Call 13.510 0.030 0.030 0.000   258 0.030
QBEI57 30/03/2017 Put 13.510 0.725 0.725 1.480 130 1,154 0.725
QBEEH7 30/03/2017 Call 13.750 0.010 0.010 0.000   3,535 0.010
QBEEI7 30/03/2017 Put 13.750 0.950 0.950 0.000   153 0.950
QBEDW8 30/03/2017 Call 13.760 0.010 0.010 0.000   110 0.010
QBEDV8 30/03/2017 Put 13.760 0.960 0.960 0.000   310 0.960
QBEYX8 30/03/2017 Call 14.000 0.005 0.005 0.000   14,273 0.005
QBEYZ8 30/03/2017 Put 14.000 1.190 1.190 0.000   1,190 1.190
QBEI77 30/03/2017 Call 14.010 0.004 0.004 0.000   425 0.004
QBEI67 30/03/2017 Put 14.010 1.200 1.200 0.000   413 1.200
QBEG97 30/03/2017 Call 14.250 0.002 0.002 0.000   215 0.002
QBEGK7 30/03/2017 Put 14.250 1.435 1.435 0.000   369 1.435
QBEYT8 30/03/2017 Call 14.500 0.001 0.001 0.000   1,131 0.001
QBEYU8 30/03/2017 Put 14.500 1.685 1.685 0.000   362 1.685
QBEPY7 30/03/2017 Call 14.510 0.001 0.001 0.000   82 0.001
QBEPZ7 30/03/2017 Put 14.510 1.690 1.690 0.000   55 1.690
QBENY8 30/03/2017 Call 14.750 0.000 0.000 0.000   0 0.000
QBENZ8 30/03/2017 Put 14.750 1.930 1.930 0.000   0 1.930
QBEYP8 30/03/2017 Call 15.000 0.000 0.000 0.000   876 0.000
QBEYQ8 30/03/2017 Put 15.000 2.180 2.180 0.000   0 2.180
QBEUD7 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
QBEUE7 30/03/2017 Put 15.010 2.190 2.190 0.000   757 2.190
QBEF98 30/03/2017 Call 15.500 0.000 0.000 0.000   253 0.000
QBEF88 30/03/2017 Put 15.500 2.680 2.680 0.000   0 2.680
QBEF68 30/03/2017 Call 15.510 0.000 0.000 0.000   0 0.000
QBEF78 30/03/2017 Put 15.510 2.690 2.690 0.000   0 2.690
QBEB69 30/03/2017 Call 16.000 0.000 0.000 0.000   180 0.000
QBEB79 30/03/2017 Put 16.000 3.180 3.180 0.000   0 3.180
QBETU7 30/03/2017 Call 16.010 0.000 0.000 0.000   0 0.000
QBETV7 30/03/2017 Put 16.010 3.190 3.190 0.000   620 3.190
QBEIU8 30/03/2017 Call 16.500 0.000 0.000 0.000   0 0.000
QBEIV8 30/03/2017 Put 16.500 3.680 3.680 0.000   0 3.680
QBEIX8 30/03/2017 Call 16.510 0.000 0.000 0.000   0 0.000
QBEIW8 30/03/2017 Put 16.510 3.690 3.690 0.000   54 3.690
QBECZ9 30/03/2017 Call 17.000 0.000 0.000 0.000   100 0.000
QBED19 30/03/2017 Put 17.000 4.180 4.180 0.000   0 4.180
QBETS7 30/03/2017 Call 17.010 0.000 0.000 0.000   0 0.000
QBETT7 30/03/2017 Put 17.010 4.185 4.185 0.000   160 4.185
QBEMC8 27/04/2017 Call 0.010 12.830 12.830 0.000   0 12.830
QBERH8 27/04/2017 Call 0.100 12.720 12.720 0.000   0 12.720
QBERI8 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
QBER68 27/04/2017 Call 0.110 12.710 12.710 0.000   900 12.710
QBER78 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
QBEZJ7 27/04/2017 Call 7.750 5.080 5.080 0.000   0 5.080
QBEZK7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
QBEZB7 27/04/2017 Call 8.000 4.830 4.830 0.000   0 4.830
QBEZC7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
QBEXZ7 27/04/2017 Call 8.250 4.585 4.585 0.000   0 4.585
QBEY57 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
QBEY67 27/04/2017 Call 8.500 4.335 4.335 0.000   0 4.335
QBEY77 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
QBEY87 27/04/2017 Call 8.750 4.085 4.085 0.000   0 4.085
QBEY97 27/04/2017 Put 8.750 0.000 0.000 0.000   0 0.000
QBEYA7 27/04/2017 Call 9.000 3.835 3.835 0.000   0 3.835
QBEYB7 27/04/2017 Put 9.000 0.000 0.000 0.000   0 0.000
QBERG8 27/04/2017 Call 9.010 3.825 3.825 0.000   0 3.825
QBER88 27/04/2017 Put 9.010 0.000 0.000 0.000   0 0.000
QBEYC7 27/04/2017 Call 9.250 3.585 3.585 0.000   0 3.585
QBEYD7 27/04/2017 Put 9.250 0.000 0.000 0.000   0 0.000
QBEYE7 27/04/2017 Call 9.500 3.340 3.340 0.000   0 3.340
QBEYF7 27/04/2017 Put 9.500 0.000 0.000 0.000   0 0.000
QBEYG7 27/04/2017 Call 9.750 3.090 3.090 0.000   0 3.090
QBEYH7 27/04/2017 Put 9.750 0.000 0.000 0.000   0 0.000
QBEYI7 27/04/2017 Call 10.000 2.845 2.845 0.000   0 2.845
QBEYJ7 27/04/2017 Put 10.000 0.000 0.000 0.000   385 0.000
QBEYK7 27/04/2017 Call 10.250 2.600 2.600 0.000   0 2.600
QBEYL7 27/04/2017 Put 10.250 0.001 0.001 0.000   0 0.001
QBEYM7 27/04/2017 Call 10.500 2.355 2.355 0.000   0 2.355
QBEYN7 27/04/2017 Put 10.500 0.002 0.002 0.000   165 0.002
QBEL48 27/04/2017 Call 10.510 2.345 2.345 0.000   412 2.345
QBEL58 27/04/2017 Put 10.510 0.002 0.002 0.000   300 0.002
QBEYO7 27/04/2017 Call 10.750 2.110 2.110 0.000   0 2.110
QBEYP7 27/04/2017 Put 10.750 0.004 0.004 0.000   220 0.004
QBENK8 27/04/2017 Call 10.760 2.100 2.100 0.000   0 2.100
QBENL8 27/04/2017 Put 10.760 0.005 0.005 0.000   0 0.005
QBEYQ7 27/04/2017 Call 11.000 1.870 1.870 0.000   0 1.870
QBEYR7 27/04/2017 Put 11.000 0.010 0.010 0.000   340 0.010
QBEEX8 27/04/2017 Call 11.010 1.860 1.860 0.000   354 1.860
QBEEY8 27/04/2017 Put 11.010 0.010 0.010 0.000   50 0.010
QBEYS7 27/04/2017 Call 11.250 1.630 1.630 0.000   0 1.630
QBEYT7 27/04/2017 Put 11.250 0.020 0.020 0.000   413 0.020
QBEYU7 27/04/2017 Call 11.500 1.395 1.395 0.000   0 1.395
QBEYV7 27/04/2017 Put 11.500 0.035 0.035 0.000   2,696 0.035
QBEYW7 27/04/2017 Call 11.750 1.175 1.175 0.000   0 1.175
QBEYX7 27/04/2017 Put 11.750 0.065 0.065 0.000   1,362 0.065
QBEL68 27/04/2017 Call 11.760 1.165 1.165 0.000   0 1.165
QBEL78 27/04/2017 Put 11.760 0.070 0.070 0.000   0 0.070
QBEZ37 27/04/2017 Call 12.000 0.970 0.970 0.000   0 0.970
QBEZ47 27/04/2017 Put 12.000 0.110 0.110 0.000   3,933 0.110
QBEL98 27/04/2017 Call 12.010 0.960 0.960 0.000   130 0.960
QBEL88 27/04/2017 Put 12.010 0.115 0.115 0.000   800 0.115
QBEZN7 27/04/2017 Call 12.250 0.785 0.785 0.000   657 0.785
QBEZO7 27/04/2017 Put 12.250 0.175 0.175 0.000   1,050 0.175
QBEZV7 27/04/2017 Call 12.500 0.620 0.620 0.000   947 0.620
QBEZW7 27/04/2017 Put 12.500 0.265 0.265 0.000   489 0.265
QBEBK8 27/04/2017 Call 12.750 0.485 0.485 0.000   558 0.485
QBEBL8 27/04/2017 Put 12.750 0.380 0.380 0.000   375 0.380
QBESM8 27/04/2017 Call 12.760 0.480 0.480 0.000   0 0.480
QBESN8 27/04/2017 Put 12.760 0.385 0.385 0.000 65 65 0.385
QBEBV8 27/04/2017 Call 13.000 0.375 0.375 0.370 30 8,795 0.375
QBEBW8 27/04/2017 Put 13.000 0.520 0.520 0.000   331 0.520
QBERP8 27/04/2017 Call 13.010 0.370 0.370 0.370 100 415 0.370
QBERQ8 27/04/2017 Put 13.010 0.525 0.525 0.000   510 0.525
QBEDN8 27/04/2017 Call 13.250 0.285 0.285 0.300 23 4,713 0.285
QBEDO8 27/04/2017 Put 13.250 0.685 0.685 0.000   0 0.685
QBERO8 27/04/2017 Call 13.260 0.280 0.280 0.000   316 0.280
QBERN8 27/04/2017 Put 13.260 0.690 0.690 0.000   1,100 0.690
QBEER8 27/04/2017 Call 13.500 0.215 0.215 0.000   20,137 0.215
QBEES8 27/04/2017 Put 13.500 0.870 0.870 0.000   0 0.870
QBELC8 27/04/2017 Call 13.510 0.215 0.215 0.000   174 0.215
QBELD8 27/04/2017 Put 13.510 0.875 0.875 0.000 70 495 0.875
QBEFN8 27/04/2017 Call 13.750 0.165 0.165 0.160 25 3,585 0.165
QBEFO8 27/04/2017 Put 13.750 1.070 1.070 0.000   0 1.070
QBESP8 27/04/2017 Call 13.760 0.160 0.160 0.000   0 0.160
QBESO8 27/04/2017 Put 13.760 1.075 1.075 0.000   0 1.075
QBEFP8 27/04/2017 Call 14.000 0.125 0.125 0.120 40 3,044 0.125
QBEFQ8 27/04/2017 Put 14.000 1.285 1.285 0.000   10 1.285
QBESQ8 27/04/2017 Call 14.010 0.125 0.125 0.000   200 0.125
QBESR8 27/04/2017 Put 14.010 1.290 1.290 0.000   0 1.290
QBEGM8 27/04/2017 Call 14.250 0.100 0.100 0.110 15 82,779 0.100
QBEGN8 27/04/2017 Put 14.250 1.510 1.510 0.000   0 1.510
QBEJ58 27/04/2017 Call 14.500 0.075 0.075 0.000   282 0.075
QBEJ68 27/04/2017 Put 14.500 1.740 1.740 0.000   0 1.740
QBEP18 27/04/2017 Call 14.750 0.060 0.060 0.000   4 0.060
QBEP28 27/04/2017 Put 14.750 1.980 1.980 0.000   0 1.980
QBER38 25/05/2017 Call 0.010 12.850 12.850 0.000   0 12.850
QBEEF8 25/05/2017 Call 9.250 3.600 3.600 0.000   0 3.600
QBEEG8 25/05/2017 Put 9.250 0.001 0.001 0.000   0 0.001
QBEC88 25/05/2017 Call 9.500 3.350 3.350 0.000   0 3.350
QBEC98 25/05/2017 Put 9.500 0.001 0.001 0.000   0 0.001
QBECF8 25/05/2017 Call 9.750 3.105 3.105 0.000   0 3.105
QBECG8 25/05/2017 Put 9.750 0.003 0.003 0.000   0 0.003
QBECH8 25/05/2017 Call 10.000 2.860 2.860 0.000   0 2.860
QBECI8 25/05/2017 Put 10.000 0.005 0.005 0.000   0 0.005
QBECJ8 25/05/2017 Call 10.250 2.615 2.615 0.000   0 2.615
QBECK8 25/05/2017 Put 10.250 0.010 0.010 0.000   110 0.010
QBECL8 25/05/2017 Call 10.500 2.375 2.375 0.000   0 2.375
QBECM8 25/05/2017 Put 10.500 0.020 0.020 0.000   0 0.020
QBECN8 25/05/2017 Call 10.750 2.140 2.140 0.000   0 2.140
QBECO8 25/05/2017 Put 10.750 0.030 0.030 0.000   0 0.030
QBENM8 25/05/2017 Call 10.760 2.130 2.130 0.000   0 2.130
QBENN8 25/05/2017 Put 10.760 0.030 0.030 0.000   0 0.030
QBECP8 25/05/2017 Call 11.000 1.910 1.910 0.000   0 1.910
QBECQ8 25/05/2017 Put 11.000 0.050 0.050 0.000   476 0.050
QBENP8 25/05/2017 Call 11.010 1.900 1.900 0.000   0 1.900
QBENO8 25/05/2017 Put 11.010 0.050 0.050 0.000   0 0.050
QBECR8 25/05/2017 Call 11.250 1.685 1.685 0.000   0 1.685
QBECS8 25/05/2017 Put 11.250 0.075 0.075 0.000   30 0.075
QBECT8 25/05/2017 Call 11.500 1.470 1.470 0.000   0 1.470
QBECU8 25/05/2017 Put 11.500 0.110 0.110 0.000   1,229 0.110
QBEN78 25/05/2017 Call 11.510 1.460 1.460 0.000   240 1.460
QBEN68 25/05/2017 Put 11.510 0.115 0.115 0.000   0 0.115
QBECV8 25/05/2017 Call 11.750 1.270 1.270 0.000   168 1.270
QBECW8 25/05/2017 Put 11.750 0.160 0.160 0.000   112 0.160
QBERM8 25/05/2017 Call 11.760 1.260 1.260 0.000   0 1.260
QBERL8 25/05/2017 Put 11.760 0.160 0.160 0.000   0 0.160
QBECX8 25/05/2017 Call 12.000 1.080 1.080 0.000   800 1.080
QBECY8 25/05/2017 Put 12.000 0.220 0.220 0.000   1,080 0.220
QBERJ8 25/05/2017 Call 12.010 1.075 1.075 0.000   120 1.075
QBERK8 25/05/2017 Put 12.010 0.225 0.225 0.000   0 0.225
QBECZ8 25/05/2017 Call 12.250 0.910 0.910 0.000 31 41 0.910
QBED18 25/05/2017 Put 12.250 0.300 0.300 0.000   280 0.300
QBESW8 25/05/2017 Call 12.260 0.905 0.905 0.000   0 0.905
QBESX8 25/05/2017 Put 12.260 0.305 0.305 0.000   0 0.305
QBED28 25/05/2017 Call 12.500 0.760 0.760 0.000   95 0.760
QBED38 25/05/2017 Put 12.500 0.395 0.395 0.000   770 0.395
QBED48 25/05/2017 Call 12.750 0.630 0.630 0.650 70 2,336 0.630
QBED58 25/05/2017 Put 12.750 0.515 0.515 0.000   60 0.515
QBED68 25/05/2017 Call 13.000 0.515 0.515 0.000   2,133 0.515
QBED78 25/05/2017 Put 13.000 0.650 0.650 0.000   1,000 0.650
QBEDP8 25/05/2017 Call 13.250 0.420 0.420 0.000   137 0.420
QBEDQ8 25/05/2017 Put 13.250 0.805 0.805 0.000   0 0.805
QBEET8 25/05/2017 Call 13.500 0.340 0.340 0.360 40 3,674 0.340
QBEEU8 25/05/2017 Put 13.500 0.975 0.975 0.000   0 0.975
QBEFR8 25/05/2017 Call 13.750 0.275 0.275 0.000   30 0.275
QBEFS8 25/05/2017 Put 13.750 1.160 1.160 0.000   0 1.160
QBESS8 25/05/2017 Call 13.760 0.270 0.270 0.000   0 0.270
QBEST8 25/05/2017 Put 13.760 1.160 1.160 0.000   0 1.160
QBEFT8 25/05/2017 Call 14.000 0.225 0.225 0.000   860 0.225
QBEFU8 25/05/2017 Put 14.000 1.360 1.360 0.000   322 1.360
QBESV8 25/05/2017 Call 14.010 0.220 0.220 0.000   0 0.220
QBESU8 25/05/2017 Put 14.010 1.360 1.360 0.000   0 1.360
QBEGO8 25/05/2017 Call 14.250 0.180 0.180 0.000   232 0.180
QBEGP8 25/05/2017 Put 14.250 1.570 1.570 0.000   0 1.570
QBEJ78 25/05/2017 Call 14.500 0.150 0.150 0.000   58 0.150
QBEJ88 25/05/2017 Put 14.500 1.785 1.785 0.000   0 1.785
QBEP38 25/05/2017 Call 14.750 0.125 0.125 0.000   0 0.125
QBEP48 25/05/2017 Put 14.750 2.010 2.010 0.000   0 2.010
QBEKB7 29/06/2017 Call 0.010 12.870 12.870 0.000   0 12.870
QBEUR9 29/06/2017 Call 7.500 5.355 5.355 0.000   0 5.355
QBEUS9 29/06/2017 Put 7.500 0.000 0.000 0.000   0 0.000
QBETQ7 29/06/2017 Call 7.750 5.110 5.110 0.000   0 5.110
QBETR7 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.000
QBER97 29/06/2017 Call 8.000 4.860 4.860 0.000   0 4.860
QBERF7 29/06/2017 Put 8.000 0.000 0.000 0.000   201 0.000
QBELR7 29/06/2017 Call 8.250 4.610 4.610 0.000   0 4.610
QBELS7 29/06/2017 Put 8.250 0.001 0.001 0.000   292 0.001
QBEYW9 29/06/2017 Call 8.500 4.360 4.360 0.000   0 4.360
QBEYX9 29/06/2017 Put 8.500 0.001 0.001 0.000   278 0.001
QBEL17 29/06/2017 Call 8.750 4.115 4.115 0.000   0 4.115
QBEL27 29/06/2017 Put 8.750 0.002 0.002 0.000   200 0.002
QBEVD9 29/06/2017 Call 9.000 3.865 3.865 0.000   0 3.865
QBEVE9 29/06/2017 Put 9.000 0.004 0.004 0.000   137 0.004
QBEKE7 29/06/2017 Call 9.250 3.620 3.620 0.000   10 3.620
QBEKF7 29/06/2017 Put 9.250 0.007 0.007 0.000   0 0.007
QBEV79 29/06/2017 Call 9.500 3.375 3.375 0.000   0 3.375
QBEV89 29/06/2017 Put 9.500 0.010 0.010 0.000   3,579 0.010
QBEWC7 29/06/2017 Call 9.510 3.370 3.370 0.000   0 3.370
QBEWD7 29/06/2017 Put 9.510 0.010 0.010 0.000   66 0.010
QBEKG7 29/06/2017 Call 9.750 3.135 3.135 0.000   0 3.135
QBEKH7 29/06/2017 Put 9.750 0.020 0.020 0.000   0 0.020
QBEWF7 29/06/2017 Call 9.760 3.125 3.125 0.000   0 3.125
QBEWE7 29/06/2017 Put 9.760 0.020 0.020 0.000   0 0.020
QBEVB9 29/06/2017 Call 10.000 2.900 2.900 0.000   30 2.900
QBEVC9 29/06/2017 Put 10.000 0.030 0.030 0.000   1,026 0.030
QBELB7 29/06/2017 Call 10.010 2.890 2.890 0.000   100 2.890
QBELC7 29/06/2017 Put 10.010 0.030 0.030 0.000   40 0.030
QBEJ27 29/06/2017 Call 10.250 2.665 2.665 0.000   0 2.665
QBEJ37 29/06/2017 Put 10.250 0.040 0.040 0.000   75 0.040
QBEV39 29/06/2017 Call 10.500 2.430 2.430 0.000   0 2.430
QBEV49 29/06/2017 Put 10.500 0.060 0.060 0.000   580 0.060
QBEWG7 29/06/2017 Call 10.510 2.420 2.420 0.000   20 2.420
QBEWH7 29/06/2017 Put 10.510 0.060 0.060 0.000   80 0.060
QBEIX7 29/06/2017 Call 10.750 2.205 2.205 0.000   0 2.205
QBEIY7 29/06/2017 Put 10.750 0.080 0.080 0.000   1,010 0.080
QBEWJ7 29/06/2017 Call 10.760 2.195 2.195 0.000   485 2.195
QBEWI7 29/06/2017 Put 10.760 0.085 0.085 0.000   190 0.085
QBEVH9 29/06/2017 Call 11.000 1.985 1.985 0.000   0 1.985
QBEVI9 29/06/2017 Put 11.000 0.115 0.115 0.000   3,165 0.115
QBENQ8 29/06/2017 Call 11.010 1.980 1.980 0.000   85 1.980
QBENR8 29/06/2017 Put 11.010 0.115 0.115 0.000   0 0.115
QBEIZ7 29/06/2017 Call 11.250 1.775 1.775 0.000   10 1.775
QBEJ17 29/06/2017 Put 11.250 0.150 0.150 0.000   130 0.150
QBEV59 29/06/2017 Call 11.500 1.575 1.575 0.000   52 1.575
QBEV69 29/06/2017 Put 11.500 0.200 0.200 0.185 30 730 0.200
QBEIV7 29/06/2017 Call 11.750 1.390 1.390 0.000   715 1.390
QBEIW7 29/06/2017 Put 11.750 0.260 0.260 0.000   60 0.260
QBEVF9 29/06/2017 Call 12.000 1.215 1.215 0.000   496 1.215
QBEVG9 29/06/2017 Put 12.000 0.335 0.335 0.000   582 0.335
QBELE7 29/06/2017 Call 12.010 1.205 1.205 0.000   450 1.205
QBELD7 29/06/2017 Put 12.010 0.335 0.335 0.000   1,083 0.335
QBEJ87 29/06/2017 Call 12.250 1.055 1.055 0.000   468 1.055
QBEJ97 29/06/2017 Put 12.250 0.420 0.420 0.000   40 0.420
QBEN88 29/06/2017 Call 12.260 1.045 1.045 0.000   150 1.045
QBEN98 29/06/2017 Put 12.260 0.420 0.420 0.000   500 0.420
QBEVJ9 29/06/2017 Call 12.500 0.905 0.905 0.000   190 0.905
QBEVK9 29/06/2017 Put 12.500 0.520 0.520 0.000   4,526 0.520
QBEGY8 29/06/2017 Call 12.510 0.900 0.900 0.000   274 0.900
QBEGZ8 29/06/2017 Put 12.510 0.520 0.520 0.000   805 0.520
QBEJ47 29/06/2017 Call 12.750 0.775 0.775 0.000   80 0.775
QBEJ57 29/06/2017 Put 12.750 0.640 0.640 0.000   310 0.640
QBEI28 29/06/2017 Call 12.760 0.765 0.765 0.000   11 0.765
QBEI18 29/06/2017 Put 12.760 0.640 0.640 0.000   300 0.640
QBEV99 29/06/2017 Call 13.000 0.655 0.655 0.620 98 2,273 0.655
QBEVA9 29/06/2017 Put 13.000 0.770 0.770 0.000   440 0.770
QBEGU8 29/06/2017 Call 13.010 0.650 0.650 0.000   200 0.650
QBEGV8 29/06/2017 Put 13.010 0.770 0.770 0.000   557 0.770
QBEJ67 29/06/2017 Call 13.250 0.555 0.555 0.000   639 0.555
QBEJ77 29/06/2017 Put 13.250 0.920 0.920 0.000   0 0.920
QBEI38 29/06/2017 Call 13.260 0.550 0.550 0.000   324 0.550
QBEI48 29/06/2017 Put 13.260 0.920 0.920 0.000   560 0.920
QBEW19 29/06/2017 Call 13.500 0.465 0.465 0.000   6,118 0.465
QBEW29 29/06/2017 Put 13.500 1.080 1.080 0.000   200 1.080
QBEMX8 29/06/2017 Call 13.510 0.460 0.460 0.000   40 0.460
QBEMY8 29/06/2017 Put 13.510 1.080 1.080 0.000   440 1.080
QBEFV8 29/06/2017 Call 13.750 0.390 0.390 0.000   220 0.390
QBEFW8 29/06/2017 Put 13.750 1.255 1.255 0.000   0 1.255
QBEN18 29/06/2017 Call 13.760 0.385 0.385 0.000   400 0.385
QBEMZ8 29/06/2017 Put 13.760 1.250 1.250 0.000 60 60 1.250
QBEWB9 29/06/2017 Call 14.000 0.325 0.325 0.000   2,174 0.325
QBEWC9 29/06/2017 Put 14.000 1.440 1.440 0.000   0 1.440
QBEN28 29/06/2017 Call 14.010 0.325 0.325 0.000   85 0.325
QBEN38 29/06/2017 Put 14.010 1.435 1.435 0.000   85 1.435
QBEGQ8 29/06/2017 Call 14.250 0.275 0.275 0.000   275 0.275
QBEGR8 29/06/2017 Put 14.250 1.635 1.635 0.000   0 1.635
QBEN58 29/06/2017 Call 14.260 0.270 0.270 0.000   0 0.270
QBEN48 29/06/2017 Put 14.260 1.630 1.630 0.000   0 1.630
QBEF37 29/06/2017 Call 14.500 0.230 0.230 0.000   250 0.230
QBEF47 29/06/2017 Put 14.500 1.840 1.840 0.000   0 1.840
QBEP58 29/06/2017 Call 14.750 0.190 0.190 0.180 30 35 0.190
QBEP68 29/06/2017 Put 14.750 2.050 2.050 0.000   0 2.050
QBEY17 29/06/2017 Call 15.000 0.160 0.160 0.000   5,789 0.160
QBEY27 29/06/2017 Put 15.000 2.275 2.275 0.000   0 2.275
QBEI78 29/06/2017 Call 15.750 0.090 0.090 0.000   100 0.090
QBEI88 29/06/2017 Put 15.750 2.965 2.965 0.000   0 2.965
QBEI68 29/06/2017 Call 15.760 0.090 0.090 0.000   0 0.090
QBEI58 29/06/2017 Put 15.760 2.940 2.940 0.000   180 2.940
QBEB68 29/06/2017 Call 16.000 0.075 0.075 0.000   300 0.075
QBEB78 29/06/2017 Put 16.000 3.205 3.205 0.000   0 3.205
QBEGX8 29/06/2017 Call 16.010 0.075 0.075 0.000   0 0.075
QBEGW8 29/06/2017 Put 16.010 3.175 3.175 0.000   53 3.175
QBEIG8 29/06/2017 Call 16.500 0.050 0.050 0.000   100 0.050
QBEIH8 29/06/2017 Put 16.500 3.690 3.690 0.000   0 3.690
QBEIN8 29/06/2017 Call 16.510 0.050 0.050 0.000   0 0.050
QBEIM8 29/06/2017 Put 16.510 3.655 3.655 0.000   12 3.655
QBEC18 29/06/2017 Call 17.000 0.035 0.035 0.000   300 0.035
QBEC28 29/06/2017 Put 17.000 4.180 4.180 0.000   0 4.180
QBEE58 29/06/2017 Call 17.010 0.035 0.035 0.000   0 0.035
QBEE48 29/06/2017 Put 17.010 4.140 4.140 0.000   0 4.140
QBEE98 29/06/2017 Call 17.500 0.025 0.025 0.000   0 0.025
QBEE88 29/06/2017 Put 17.500 4.680 4.680 0.000   0 4.680
QBEE68 29/06/2017 Call 17.510 0.025 0.025 0.000   0 0.025
QBEE78 29/06/2017 Put 17.510 4.625 4.625 0.000   130 4.625
QBEJT8 29/06/2017 Call 18.000 0.015 0.015 0.000   200 0.015
QBEJU8 29/06/2017 Put 18.000 5.180 5.180 0.000   0 5.180
QBEI98 29/06/2017 Call 18.010 0.015 0.015 0.000   0 0.015
QBEIF8 29/06/2017 Put 18.010 5.115 5.115 0.000   60 5.115
QBERU8 29/06/2017 Call 19.000 0.006 0.006 0.000   148 0.006
QBERV8 29/06/2017 Put 19.000 6.180 6.180 0.000   3 6.180
QBESJ7 29/06/2017 Call 19.010 0.006 0.006 0.000   0 0.006
QBESO7 29/06/2017 Put 19.010 6.105 6.105 0.000   1,441 6.105
QBEIJ8 29/06/2017 Call 22.000 0.000 0.000 0.000   0 0.000
QBEII8 29/06/2017 Put 22.000 9.180 9.180 0.000   0 9.180
QBEIK8 29/06/2017 Call 22.010 0.000 0.000 0.000   0 0.000
QBEIL8 29/06/2017 Put 22.010 9.085 9.085 0.000   15 9.085
QBELM8 27/07/2017 Call 10.250 2.695 2.695 0.000   0 2.695
QBELN8 27/07/2017 Put 10.250 0.075 0.075 0.000   0 0.075
QBELI8 27/07/2017 Call 10.500 2.470 2.470 0.000   0 2.470
QBELJ8 27/07/2017 Put 10.500 0.095 0.095 0.000   0 0.095
QBELK8 27/07/2017 Call 10.750 2.250 2.250 0.000   0 2.250
QBELL8 27/07/2017 Put 10.750 0.125 0.125 0.000   0 0.125
QBELX8 27/07/2017 Call 11.000 2.040 2.040 0.000   44 2.040
QBELY8 27/07/2017 Put 11.000 0.160 0.160 0.000   0 0.160
QBENT8 27/07/2017 Call 11.010 2.030 2.030 0.000   0 2.030
QBENS8 27/07/2017 Put 11.010 0.160 0.160 0.000   700 0.160
QBEM48 27/07/2017 Call 11.250 1.835 1.835 0.000   0 1.835
QBEM58 27/07/2017 Put 11.250 0.205 0.205 0.000   0 0.205
QBELG8 27/07/2017 Call 11.500 1.645 1.645 0.000   0 1.645
QBELH8 27/07/2017 Put 11.500 0.265 0.265 0.000   25 0.265
QBEMA8 27/07/2017 Call 11.750 1.465 1.465 0.000   10 1.465
QBEMB8 27/07/2017 Put 11.750 0.330 0.330 0.000   2,506 0.330
QBELZ8 27/07/2017 Call 12.000 1.290 1.290 0.000   34 1.290
QBEM18 27/07/2017 Put 12.000 0.410 0.410 0.000   0 0.410
QBEM28 27/07/2017 Call 12.250 1.135 1.135 0.000   1,750 1.135
QBEM38 27/07/2017 Put 12.250 0.505 0.505 0.000   5 0.505
QBESK8 27/07/2017 Call 12.260 1.130 1.130 0.000   100 1.130
QBESL8 27/07/2017 Put 12.260 0.500 0.500 0.000   0 0.500
QBELQ8 27/07/2017 Call 12.500 0.990 0.990 0.000   950 0.990
QBELR8 27/07/2017 Put 12.500 0.605 0.605 0.000   0 0.605
QBEM88 27/07/2017 Call 12.750 0.860 0.860 0.000   580 0.860
QBEM98 27/07/2017 Put 12.750 0.725 0.725 0.000   0 0.725
QBELO8 27/07/2017 Call 13.000 0.745 0.745 0.000   147 0.745
QBELP8 27/07/2017 Put 13.000 0.860 0.860 0.000   0 0.860
QBELU8 27/07/2017 Call 13.250 0.635 0.635 0.000   0 0.635
QBELW8 27/07/2017 Put 13.250 1.000 1.000 0.000   0 1.000
QBELS8 27/07/2017 Call 13.500 0.545 0.545 0.000   10 0.545
QBELT8 27/07/2017 Put 13.500 1.160 1.160 0.000   0 1.160
QBEM68 27/07/2017 Call 13.750 0.465 0.465 0.470 20 20 0.465
QBEM78 27/07/2017 Put 13.750 1.325 1.325 0.000   0 1.325
QBEMD8 27/07/2017 Call 14.000 0.390 0.390 0.000   0 0.390
QBEME8 27/07/2017 Put 14.000 1.500 1.500 0.000   0 1.500
QBEMP8 27/07/2017 Call 14.250 0.330 0.330 0.000   40 0.330
QBEMQ8 27/07/2017 Put 14.250 1.690 1.690 0.000   0 1.690
QBENU8 27/07/2017 Call 14.500 0.275 0.275 0.000   284 0.275
QBENV8 27/07/2017 Put 14.500 1.890 1.890 0.000   0 1.890
QBEP78 27/07/2017 Call 14.750 0.230 0.230 0.000   100 0.230
QBEP88 27/07/2017 Put 14.750 2.100 2.100 0.000   0 2.100
QBER48 24/08/2017 Call 10.500 2.520 2.520 0.000   0 2.520
QBER58 24/08/2017 Put 10.500 0.160 0.160 0.000   0 0.160
QBEPP8 24/08/2017 Call 10.750 2.305 2.305 0.000   0 2.305
QBEPQ8 24/08/2017 Put 10.750 0.210 0.210 0.000   145 0.210
QBEQA8 24/08/2017 Call 11.000 2.095 2.095 0.000   0 2.095
QBEQT8 24/08/2017 Put 11.000 0.265 0.265 0.000   0 0.265
QBEQ88 24/08/2017 Call 11.250 1.900 1.900 0.000   0 1.900
QBEQ98 24/08/2017 Put 11.250 0.325 0.325 0.000   0 0.325
QBEPN8 24/08/2017 Call 11.500 1.710 1.710 0.000   0 1.710
QBEPO8 24/08/2017 Put 11.500 0.395 0.395 0.000   0 0.395
QBEPR8 24/08/2017 Call 11.750 1.535 1.535 0.000   0 1.535
QBEPS8 24/08/2017 Put 11.750 0.475 0.475 0.000   0 0.475
QBEQU8 24/08/2017 Call 12.000 1.375 1.375 0.000   0 1.375
QBEQV8 24/08/2017 Put 12.000 0.570 0.570 0.000   0 0.570
QBEQ68 24/08/2017 Call 12.250 1.220 1.220 0.000   40 1.220
QBEQ78 24/08/2017 Put 12.250 0.675 0.675 0.000   0 0.675
QBEPT8 24/08/2017 Call 12.500 1.080 1.080 0.000   600 1.080
QBEPU8 24/08/2017 Put 12.500 0.790 0.790 0.760 5 25 0.790
QBEQ48 24/08/2017 Call 12.750 0.950 0.950 0.000   10 0.950
QBEQ58 24/08/2017 Put 12.750 0.920 0.920 0.000   0 0.920
QBEPX8 24/08/2017 Call 13.000 0.830 0.830 0.000   50 0.830
QBEPY8 24/08/2017 Put 13.000 1.055 1.055 0.000   0 1.055
QBEQW8 24/08/2017 Call 13.250 0.730 0.730 0.000   110 0.730
QBEQX8 24/08/2017 Put 13.250 1.210 1.210 0.000   0 1.210
QBEPV8 24/08/2017 Call 13.500 0.630 0.630 0.000   200 0.630
QBEPW8 24/08/2017 Put 13.500 1.365 1.365 0.000   30 1.365
QBEQ28 24/08/2017 Call 13.750 0.550 0.550 0.000   0 0.550
QBEQ38 24/08/2017 Put 13.750 1.540 1.540 0.000   0 1.540
QBEPZ8 24/08/2017 Call 14.000 0.475 0.475 0.000   223 0.475
QBEQ18 24/08/2017 Put 14.000 1.715 1.715 0.000   0 1.715
QBEQY8 24/08/2017 Call 14.250 0.410 0.410 0.000   100 0.410
QBEQZ8 24/08/2017 Put 14.250 1.905 1.905 0.000   0 1.905
QBESG8 24/08/2017 Call 14.500 0.345 0.345 0.000   0 0.345
QBESH8 24/08/2017 Put 14.500 2.105 2.105 0.000   0 2.105
QBESI8 24/08/2017 Call 14.750 0.295 0.295 0.000   0 0.295
QBESJ8 24/08/2017 Put 14.750 2.310 2.310 0.000   0 2.310
QBEW17 28/09/2017 Call 0.010 12.730 12.730 0.000   715 12.730
QBET87 28/09/2017 Call 7.500 5.385 5.385 0.000   0 5.385
QBET97 28/09/2017 Put 7.500 0.005 0.005 0.000   100 0.005
QBEVE7 28/09/2017 Call 7.750 5.135 5.135 0.000   0 5.135
QBEVF7 28/09/2017 Put 7.750 0.008 0.008 0.000   0 0.008
QBEL37 28/09/2017 Call 8.000 4.890 4.890 0.000   0 4.890
QBEL47 28/09/2017 Put 8.000 0.010 0.010 0.000   0 0.010
QBEV67 28/09/2017 Call 8.250 4.640 4.640 0.000   0 4.640
QBEV77 28/09/2017 Put 8.250 0.020 0.020 0.000   0 0.020
QBEL57 28/09/2017 Call 8.500 4.395 4.395 0.000   5 4.395
QBEL67 28/09/2017 Put 8.500 0.025 0.025 0.000   100 0.025
QBEV27 28/09/2017 Call 8.750 4.150 4.150 0.000   0 4.150
QBEV37 28/09/2017 Put 8.750 0.040 0.040 0.000   0 0.040
QBEKI7 28/09/2017 Call 9.000 3.905 3.905 0.000   0 3.905
QBEKJ7 28/09/2017 Put 9.000 0.050 0.050 0.000   0 0.050
QBEVA7 28/09/2017 Call 9.250 3.670 3.670 0.000   0 3.670
QBEVB7 28/09/2017 Put 9.250 0.070 0.070 0.000   0 0.070
QBEJK7 28/09/2017 Call 9.500 3.430 3.430 0.000   0 3.430
QBEJL7 28/09/2017 Put 9.500 0.090 0.090 0.000   10 0.090
QBEV47 28/09/2017 Call 9.750 3.200 3.200 0.000   0 3.200
QBEV57 28/09/2017 Put 9.750 0.115 0.115 0.000   123 0.115
QBEJQ7 28/09/2017 Call 10.000 2.975 2.975 0.000   0 2.975
QBEJR7 28/09/2017 Put 10.000 0.145 0.145 0.000   0 0.145
QBEWU7 28/09/2017 Call 10.010 2.815 2.815 0.000   300 2.815
QBEWV7 28/09/2017 Put 10.010 0.145 0.145 0.000   200 0.145
QBEV87 28/09/2017 Call 10.250 2.750 2.750 0.000   0 2.750
QBEV97 28/09/2017 Put 10.250 0.175 0.175 0.000   100 0.175
QBEWX7 28/09/2017 Call 10.260 2.600 2.600 0.000   0 2.600
QBEWW7 28/09/2017 Put 10.260 0.180 0.180 0.000   0 0.180
QBEJG7 28/09/2017 Call 10.500 2.535 2.535 0.000   0 2.535
QBEJH7 28/09/2017 Put 10.500 0.220 0.220 0.000   0 0.220
QBEWY7 28/09/2017 Call 10.510 2.390 2.390 0.000   0 2.390
QBEWZ7 28/09/2017 Put 10.510 0.220 0.220 0.000   200 0.220
QBEVC7 28/09/2017 Call 10.750 2.325 2.325 0.000   0 2.325
QBEVD7 28/09/2017 Put 10.750 0.265 0.265 0.000   0 0.265
QBEX27 28/09/2017 Call 10.760 2.190 2.190 0.000   0 2.190
QBEX17 28/09/2017 Put 10.760 0.265 0.265 0.000   0 0.265
QBEJO7 28/09/2017 Call 11.000 2.120 2.120 0.000   0 2.120
QBEJP7 28/09/2017 Put 11.000 0.325 0.325 0.000   94 0.325
QBEX37 28/09/2017 Call 11.010 2.000 2.000 0.000   24 2.000
QBEX67 28/09/2017 Put 11.010 0.320 0.320 0.000   20 0.320
QBEWK7 28/09/2017 Call 11.250 1.930 1.930 0.000   0 1.930
QBEWL7 28/09/2017 Put 11.250 0.385 0.385 0.000   4 0.385
QBEJE7 28/09/2017 Call 11.500 1.745 1.745 0.000   100 1.745
QBEJF7 28/09/2017 Put 11.500 0.465 0.465 0.000   4 0.465
QBEKJ8 28/09/2017 Call 11.510 1.645 1.645 0.000   0 1.645
QBEKK8 28/09/2017 Put 11.510 0.460 0.460 0.000   0 0.460
QBEWM7 28/09/2017 Call 11.750 1.575 1.575 0.000   32 1.575
QBEWN7 28/09/2017 Put 11.750 0.545 0.545 0.000   15 0.545
QBEKM8 28/09/2017 Call 11.760 1.485 1.485 0.000   25 1.485
QBEKL8 28/09/2017 Put 11.760 0.545 0.545 0.000   0 0.545
QBEJM7 28/09/2017 Call 12.000 1.415 1.415 0.000   105 1.415
QBEJN7 28/09/2017 Put 12.000 0.645 0.645 0.000   4,788 0.645
QBEKN8 28/09/2017 Call 12.010 1.330 1.330 0.000   714 1.330
QBEKO8 28/09/2017 Put 12.010 0.640 0.640 0.000   25 0.640
QBEZP7 28/09/2017 Call 12.250 1.260 1.260 0.000   8 1.260
QBEZQ7 28/09/2017 Put 12.250 0.750 0.750 0.000   204 0.750
QBEKQ8 28/09/2017 Call 12.260 1.190 1.190 0.000   0 1.190
QBEKP8 28/09/2017 Put 12.260 0.745 0.745 0.000   5 0.745
QBEJC7 28/09/2017 Call 12.500 1.125 1.125 0.000   59 1.125
QBEJD7 28/09/2017 Put 12.500 0.865 0.865 0.000   100 0.865
QBEKR8 28/09/2017 Call 12.510 1.060 1.060 0.000   185 1.060
QBEKS8 28/09/2017 Put 12.510 0.865 0.865 0.000   330 0.865
QBEBM8 28/09/2017 Call 12.750 0.995 0.995 0.000   173 0.995
QBEBO8 28/09/2017 Put 12.750 0.995 0.995 0.000   0 0.995
QBEMG8 28/09/2017 Call 12.760 0.940 0.940 0.000   0 0.940
QBEMF8 28/09/2017 Put 12.760 0.990 0.990 0.000   100 0.990
QBEJI7 28/09/2017 Call 13.000 0.875 0.875 0.000   5,354 0.875
QBEJJ7 28/09/2017 Put 13.000 1.130 1.130 0.000   0 1.130
QBEMH8 28/09/2017 Call 13.010 0.825 0.825 0.000   43 0.825
QBEMI8 28/09/2017 Put 13.010 1.125 1.125 0.000   50 1.125
QBEDR8 28/09/2017 Call 13.250 0.770 0.770 0.000   0 0.770
QBEDS8 28/09/2017 Put 13.250 1.280 1.280 0.000   0 1.280
QBEMK8 28/09/2017 Call 13.260 0.725 0.725 0.000   150 0.725
QBEMJ8 28/09/2017 Put 13.260 1.275 1.275 0.000   0 1.275
QBEJA7 28/09/2017 Call 13.500 0.670 0.670 0.000   424 0.670
QBEJB7 28/09/2017 Put 13.500 1.435 1.435 0.000   0 1.435
QBEML8 28/09/2017 Call 13.510 0.635 0.635 0.000   0 0.635
QBEMM8 28/09/2017 Put 13.510 1.430 1.430 0.000   61 1.430
QBEFX8 28/09/2017 Call 13.750 0.585 0.585 0.000   0 0.585
QBEFY8 28/09/2017 Put 13.750 1.600 1.600 0.000   0 1.600
QBEMO8 28/09/2017 Call 13.760 0.555 0.555 0.000   1,000 0.555
QBEMN8 28/09/2017 Put 13.760 1.595 1.595 0.000   0 1.595
QBEFZ8 28/09/2017 Call 14.000 0.510 0.510 0.000   25 0.510
QBEG18 28/09/2017 Put 14.000 1.775 1.775 0.000   300 1.775
QBEGS8 28/09/2017 Call 14.250 0.440 0.440 0.000   115 0.440
QBEGT8 28/09/2017 Put 14.250 1.960 1.960 0.000   0 1.960
QBEJ98 28/09/2017 Call 14.500 0.380 0.380 0.000   157 0.380
QBEJA8 28/09/2017 Put 14.500 2.150 2.150 0.000   0 2.150
QBESY8 28/09/2017 Call 14.510 0.360 0.360 0.000   0 0.360
QBESZ8 28/09/2017 Put 14.510 2.140 2.140 0.000   0 2.140
QBEP98 28/09/2017 Call 14.750 0.325 0.325 0.000   252 0.325
QBEPK8 28/09/2017 Put 14.750 2.345 2.345 0.000   0 2.345
QBES48 28/09/2017 Call 16.000 0.140 0.140 0.000   87 0.140
QBES58 28/09/2017 Put 16.000 3.410 3.410 0.000   60 3.410
QBES78 28/09/2017 Call 16.010 0.135 0.135 0.000   0 0.135
QBES68 28/09/2017 Put 16.010 3.400 3.400 0.000   392 3.400
QBEKG8 21/12/2017 Call 0.010 12.785 12.785 0.000   0 12.785
QBEUT9 21/12/2017 Call 7.500 5.385 5.385 0.000   0 5.385
QBEUU9 21/12/2017 Put 7.500 0.020 0.020 0.000   0 0.020
QBEU99 21/12/2017 Call 8.000 4.895 4.895 0.000   60 4.895
QBEUA9 21/12/2017 Put 8.000 0.040 0.040 0.000   100 0.040
QBERY7 21/12/2017 Call 8.500 4.410 4.410 0.000   0 4.410
QBERZ7 21/12/2017 Put 8.500 0.070 0.070 0.000   30 0.070
QBESD7 21/12/2017 Call 9.000 3.935 3.935 0.000   0 3.935
QBESE7 21/12/2017 Put 9.000 0.115 0.115 0.000   300 0.115
QBES77 21/12/2017 Call 9.500 3.475 3.475 0.000   0 3.475
QBES87 21/12/2017 Put 9.500 0.170 0.170 0.000   0 0.170
QBESB7 21/12/2017 Call 10.000 3.035 3.035 0.000   27 3.035
QBESC7 21/12/2017 Put 10.000 0.240 0.240 0.000   65 0.240
QBELE8 21/12/2017 Call 10.250 2.825 2.825 0.000   0 2.825
QBELF8 21/12/2017 Put 10.250 0.285 0.285 0.000   110 0.285
QBES17 21/12/2017 Call 10.500 2.620 2.620 0.000   20 2.620
QBES27 21/12/2017 Put 10.500 0.335 0.335 0.000   320 0.335
QBEKH8 21/12/2017 Call 10.750 2.425 2.425 0.000   0 2.425
QBEKI8 21/12/2017 Put 10.750 0.395 0.395 0.000   500 0.395
QBES57 21/12/2017 Call 11.000 2.230 2.230 0.000   0 2.230
QBES67 21/12/2017 Put 11.000 0.455 0.455 0.000   180 0.455
QBEJJ8 21/12/2017 Call 11.250 2.050 2.050 0.000   0 2.050
QBEJK8 21/12/2017 Put 11.250 0.530 0.530 0.000   0 0.530
QBESF7 21/12/2017 Call 11.500 1.875 1.875 0.000   0 1.875
QBESG7 21/12/2017 Put 11.500 0.605 0.605 0.000   1,089 0.605
QBEJD8 21/12/2017 Call 11.750 1.715 1.715 0.000   0 1.715
QBEJE8 21/12/2017 Put 11.750 0.695 0.695 0.000   0 0.695
QBES37 21/12/2017 Call 12.000 1.555 1.555 0.000   250 1.555
QBES47 21/12/2017 Put 12.000 0.790 0.790 0.000   0 0.790
QBEJL8 21/12/2017 Call 12.250 1.410 1.410 0.000   0 1.410
QBEJM8 21/12/2017 Put 12.250 0.895 0.895 0.000   0 0.895
QBES97 21/12/2017 Call 12.500 1.270 1.270 0.000   200 1.270
QBESA7 21/12/2017 Put 12.500 1.010 1.010 0.000   60 1.010
QBEJH8 21/12/2017 Call 12.750 1.140 1.140 0.000   260 1.140
QBEJI8 21/12/2017 Put 12.750 1.130 1.130 0.000   0 1.130
QBESK7 21/12/2017 Call 13.000 1.020 1.020 0.000   224 1.020
QBESL7 21/12/2017 Put 13.000 1.265 1.265 0.000   327 1.265
QBES88 21/12/2017 Call 13.010 1.010 1.010 0.000   0 1.010
QBES98 21/12/2017 Put 13.010 1.250 1.250 0.000   200 1.250
QBEJN8 21/12/2017 Call 13.250 0.910 0.910 0.000   0 0.910
QBEJO8 21/12/2017 Put 13.250 1.400 1.400 0.000   0 1.400
QBESA8 21/12/2017 Call 13.260 0.900 0.900 0.000   4 0.900
QBESB8 21/12/2017 Put 13.260 1.385 1.385 0.000   0 1.385
QBESM7 21/12/2017 Call 13.500 0.810 0.810 0.000   130 0.810
QBESN7 21/12/2017 Put 13.500 1.550 1.550 0.000   0 1.550
QBEJF8 21/12/2017 Call 13.750 0.710 0.710 0.000   0 0.710
QBEJG8 21/12/2017 Put 13.750 1.700 1.700 0.000   0 1.700
QBES18 21/12/2017 Call 13.760 0.705 0.705 0.000   100 0.705
QBERT8 21/12/2017 Put 13.760 1.685 1.685 0.000   0 1.685
QBEVS7 21/12/2017 Call 14.000 0.630 0.630 0.000   65 0.630
QBEVT7 21/12/2017 Put 14.000 1.870 1.870 0.000   50 1.870
QBERR8 21/12/2017 Call 14.010 0.620 0.620 0.000   40 0.620
QBERS8 21/12/2017 Put 14.010 1.845 1.845 0.000   51 1.845
QBEJP8 21/12/2017 Call 14.250 0.545 0.545 0.000   0 0.545
QBEJQ8 21/12/2017 Put 14.250 2.040 2.040 0.000   0 2.040
QBES28 21/12/2017 Call 14.260 0.545 0.545 0.000   0 0.545
QBES38 21/12/2017 Put 14.260 2.015 2.015 0.000   12 2.015
QBEX47 21/12/2017 Call 14.500 0.480 0.480 0.000   0 0.480
QBEX57 21/12/2017 Put 14.500 2.220 2.220 0.000   30 2.220
QBEPL8 21/12/2017 Call 14.750 0.415 0.415 0.000   100 0.415
QBEPM8 21/12/2017 Put 14.750 2.410 2.410 0.000   0 2.410
QBEY37 21/12/2017 Call 15.000 0.360 0.360 0.000   1,152 0.360
QBEY47 21/12/2017 Put 15.000 2.600 2.600 0.000   60 2.600
QBEB88 21/12/2017 Call 16.000 0.195 0.195 0.000   150 0.195
QBEB98 21/12/2017 Put 16.000 3.445 3.445 0.000   6 3.445
QBESC8 21/12/2017 Call 16.010 0.195 0.195 0.000   0 0.195
QBESD8 21/12/2017 Put 16.010 3.390 3.390 0.000   0 3.390
QBEMT8 21/12/2017 Call 16.500 0.140 0.140 0.000   0 0.140
QBEMU8 21/12/2017 Put 16.500 3.895 3.895 0.000   0 3.895
QBEMS8 21/12/2017 Call 16.510 0.140 0.140 0.000   0 0.140
QBEMR8 21/12/2017 Put 16.510 3.835 3.835 0.000   59 3.835
QBEC38 21/12/2017 Call 17.000 0.100 0.100 0.000   250 0.100
QBEC48 21/12/2017 Put 17.000 4.355 4.355 0.000   0 4.355
QBEMV8 21/12/2017 Call 17.010 0.100 0.100 0.000   0 0.100
QBEMW8 21/12/2017 Put 17.010 4.290 4.290 0.000   200 4.290
QBEJV8 21/12/2017 Call 18.000 0.050 0.050 0.000   50 0.050
QBEJW8 21/12/2017 Put 18.000 5.300 5.300 0.000   0 5.300
QBERW8 21/12/2017 Call 19.000 0.025 0.025 0.000   350 0.025
QBERX8 21/12/2017 Put 19.000 6.265 6.265 0.000   3 6.265
QBEVG7 28/03/2018 Call 7.500 5.415 5.415 0.000   0 5.415
QBEVH7 28/03/2018 Put 7.500 0.085 0.085 0.000   0 0.085
QBEVU7 28/03/2018 Call 8.000 4.930 4.930 0.000   0 4.930
QBEVV7 28/03/2018 Put 8.000 0.125 0.125 0.000   0 0.125
QBEVW7 28/03/2018 Call 8.500 4.450 4.450 0.000   0 4.450
QBEVX7 28/03/2018 Put 8.500 0.170 0.170 0.000   0 0.170
QBEVI7 28/03/2018 Call 9.000 3.985 3.985 0.000   0 3.985
QBEVJ7 28/03/2018 Put 9.000 0.225 0.225 0.000   0 0.225
QBEVY7 28/03/2018 Call 9.500 3.540 3.540 0.000   0 3.540
QBEVZ7 28/03/2018 Put 9.500 0.305 0.305 0.000   0 0.305
QBEVO7 28/03/2018 Call 10.000 3.115 3.115 0.000   0 3.115
QBEVP7 28/03/2018 Put 10.000 0.400 0.400 0.000   0 0.400
QBEVK7 28/03/2018 Call 10.500 2.715 2.715 0.000   0 2.715
QBEVL7 28/03/2018 Put 10.500 0.515 0.515 0.000   100 0.515
QBEVQ7 28/03/2018 Call 11.000 2.340 2.340 0.000   230 2.340
QBEVR7 28/03/2018 Put 11.000 0.660 0.660 0.000   0 0.660
QBEVM7 28/03/2018 Call 11.500 2.000 2.000 0.000   0 2.000
QBEVN7 28/03/2018 Put 11.500 0.835 0.835 0.000   0 0.835
QBEWO7 28/03/2018 Call 12.000 1.695 1.695 0.000   71 1.695
QBEWP7 28/03/2018 Put 12.000 1.040 1.040 0.000   0 1.040
QBEXB7 28/03/2018 Call 12.500 1.415 1.415 0.000   187 1.415
QBEXC7 28/03/2018 Put 12.500 1.270 1.270 0.000   0 1.270
QBEZX7 28/03/2018 Call 13.000 1.165 1.165 0.000   100 1.165
QBEZY7 28/03/2018 Put 13.000 1.530 1.530 0.000   100 1.530
QBEBX8 28/03/2018 Call 13.500 0.950 0.950 0.000   0 0.950
QBEC58 28/03/2018 Put 13.500 1.820 1.820 0.000   0 1.820
QBEEZ8 28/03/2018 Call 14.000 0.765 0.765 0.000   0 0.765
QBEF18 28/03/2018 Put 14.000 2.140 2.140 0.000   0 2.140
QBEG28 28/03/2018 Call 14.500 0.600 0.600 0.000   0 0.600
QBEG38 28/03/2018 Put 14.500 2.485 2.485 0.000   0 2.485
QBEKT8 28/03/2018 Call 15.000 0.440 0.440 0.455 19 19 0.440
QBEKU8 28/03/2018 Put 15.000 2.850 2.850 0.000   5 2.850
QBEUV9 28/06/2018 Call 7.500 5.425 5.425 0.000   0 5.425
QBEUW9 28/06/2018 Put 7.500 0.070 0.070 0.000   0 0.070
QBEUB9 28/06/2018 Call 8.000 4.945 4.945 0.000   0 4.945
QBEUC9 28/06/2018 Put 8.000 0.110 0.110 0.000   0 0.110
QBEQF9 28/06/2018 Call 8.500 4.470 4.470 0.000   0 4.470
QBEQG9 28/06/2018 Put 8.500 0.170 0.170 0.000   0 0.170
QBEP69 28/06/2018 Call 9.000 4.020 4.020 0.000   0 4.020
QBEP79 28/06/2018 Put 9.000 0.250 0.250 0.000   10 0.250
QBEJR9 28/06/2018 Call 9.500 3.580 3.580 0.000   0 3.580
QBEJS9 28/06/2018 Put 9.500 0.345 0.345 0.000   0 0.345
QBEG49 28/06/2018 Call 10.000 3.170 3.170 0.000   30 3.170
QBEG59 28/06/2018 Put 10.000 0.465 0.465 0.000   10 0.465
QBEXH8 28/06/2018 Call 10.500 2.785 2.785 0.000   0 2.785
QBEXI8 28/06/2018 Put 10.500 0.605 0.605 0.000   15 0.605
QBEUA8 28/06/2018 Call 11.000 2.425 2.425 0.000   30 2.425
QBEUB8 28/06/2018 Put 11.000 0.760 0.760 0.000   35 0.760
QBER18 28/06/2018 Call 11.500 2.095 2.095 0.000   0 2.095
QBER28 28/06/2018 Put 11.500 0.945 0.945 0.000   0 0.945
QBEQR8 28/06/2018 Call 12.000 1.800 1.800 0.000   0 1.800
QBEQS8 28/06/2018 Put 12.000 1.155 1.155 0.000   40 1.155
QBEQB8 28/06/2018 Call 12.500 1.535 1.535 0.000   0 1.535
QBEQC8 28/06/2018 Put 12.500 1.390 1.390 0.000   40 1.390
QBEQF8 28/06/2018 Call 13.000 1.290 1.290 0.000   0 1.290
QBEQG8 28/06/2018 Put 13.000 1.645 1.645 0.000   40 1.645
QBEQD8 28/06/2018 Call 13.500 1.085 1.085 0.000   0 1.085
QBEQE8 28/06/2018 Put 13.500 1.935 1.935 0.000   0 1.935
QBEQP8 28/06/2018 Call 14.000 0.900 0.900 0.000   0 0.900
QBEQQ8 28/06/2018 Put 14.000 2.250 2.250 0.000   40 2.250
QBEQJ8 28/06/2018 Call 14.500 0.740 0.740 0.000   0 0.740
QBEQK8 28/06/2018 Put 14.500 2.580 2.580 0.000   0 2.580
QBEQN8 28/06/2018 Call 15.000 0.610 0.610 0.000   0 0.610
QBEQO8 28/06/2018 Put 15.000 2.935 2.935 0.000   35 2.935
QBEQL8 28/06/2018 Call 16.000 0.400 0.400 0.000   0 0.400
QBEQM8 28/06/2018 Put 16.000 3.710 3.710 0.000   300 3.710
QBEQH8 28/06/2018 Call 17.000 0.260 0.260 0.000   0 0.260
QBEQI8 28/06/2018 Put 17.000 4.555 4.555 0.000   0 4.555
QBER98 28/06/2018 Call 18.000 0.170 0.170 0.000   0 0.170
QBERF8 28/06/2018 Put 18.000 5.460 5.460 0.000   0 5.460
QBERY8 28/06/2018 Call 19.000 0.110 0.110 0.000   100 0.110
QBERZ8 28/06/2018 Put 19.000 6.405 6.405 0.000   5 6.405
QBEZD7 27/09/2018 Call 7.500 5.375 5.375 0.000   0 5.375
QBEZE7 27/09/2018 Put 7.500 0.040 0.040 0.000   0 0.040
QBEXW7 27/09/2018 Call 8.000 4.880 4.880 0.000   0 4.880
QBEXY7 27/09/2018 Put 8.000 0.070 0.070 0.000   0 0.070
QBEXD7 27/09/2018 Call 8.500 4.395 4.395 0.000   0 4.395
QBEXF7 27/09/2018 Put 8.500 0.115 0.115 0.000   0 0.115
QBEXG7 27/09/2018 Call 9.000 3.915 3.915 0.000   0 3.915
QBEXH7 27/09/2018 Put 9.000 0.185 0.185 0.000   0 0.185
QBEXI7 27/09/2018 Call 9.500 3.460 3.460 0.000   0 3.460
QBEXJ7 27/09/2018 Put 9.500 0.275 0.275 0.000   0 0.275
QBEXK7 27/09/2018 Call 10.000 3.030 3.030 0.000   0 3.030
QBEXL7 27/09/2018 Put 10.000 0.395 0.395 0.000   0 0.395
QBEXM7 27/09/2018 Call 10.500 2.635 2.635 0.000   0 2.635
QBEXN7 27/09/2018 Put 10.500 0.540 0.540 0.000   0 0.540
QBEXO7 27/09/2018 Call 11.000 2.275 2.275 0.000   0 2.275
QBEXP7 27/09/2018 Put 11.000 0.715 0.715 0.000   0 0.715
QBEXQ7 27/09/2018 Call 11.500 1.955 1.955 0.000   0 1.955
QBEXR7 27/09/2018 Put 11.500 0.920 0.920 0.000   0 0.920
QBEXS7 27/09/2018 Call 12.000 1.670 1.670 0.000   0 1.670
QBEXT7 27/09/2018 Put 12.000 1.155 1.155 0.000   0 1.155
QBEXU7 27/09/2018 Call 12.500 1.420 1.420 0.000   0 1.420
QBEXV7 27/09/2018 Put 12.500 1.425 1.425 0.000   0 1.425
QBEB18 27/09/2018 Call 13.000 1.200 1.200 0.000   0 1.200
QBEB28 27/09/2018 Put 13.000 1.720 1.720 0.000   0 1.720
QBEC68 27/09/2018 Call 13.500 1.010 1.010 0.000   0 1.010
QBEC78 27/09/2018 Put 13.500 2.035 2.035 0.000   0 2.035
QBEF28 27/09/2018 Call 14.000 0.850 0.850 0.000   0 0.850
QBEF38 27/09/2018 Put 14.000 2.375 2.375 0.000   0 2.375
QBEG48 27/09/2018 Call 14.500 0.710 0.710 0.000   0 0.710
QBEG58 27/09/2018 Put 14.500 2.740 2.740 0.000   0 2.740
QBEKV8 27/09/2018 Call 15.000 0.590 0.590 0.000   0 0.590
QBEKW8 27/09/2018 Put 15.000 3.115 3.115 0.000   0 3.115
QBEUX9 20/12/2018 Call 7.500 5.380 5.380 0.000   0 5.380
QBEUY9 20/12/2018 Put 7.500 0.095 0.095 0.000   0 0.095
QBEUD9 20/12/2018 Call 8.000 4.900 4.900 0.000   0 4.900
QBEUE9 20/12/2018 Put 8.000 0.150 0.150 0.000   0 0.150
QBEQH9 20/12/2018 Call 8.500 4.430 4.430 0.000   0 4.430
QBEQI9 20/12/2018 Put 8.500 0.225 0.225 0.000   0 0.225
QBEP89 20/12/2018 Call 9.000 3.980 3.980 0.000   0 3.980
QBEP99 20/12/2018 Put 9.000 0.320 0.320 0.000   0 0.320
QBENP9 20/12/2018 Call 9.500 3.565 3.565 0.000   0 3.565
QBENQ9 20/12/2018 Put 9.500 0.440 0.440 0.000   0 0.440
QBEM19 20/12/2018 Call 10.000 3.175 3.175 0.000   101 3.175
QBEM49 20/12/2018 Put 10.000 0.585 0.585 0.000   0 0.585
QBEL79 20/12/2018 Call 10.500 2.820 2.820 0.000   111 2.820
QBEL89 20/12/2018 Put 10.500 0.750 0.750 0.000   65 0.750
QBELF9 20/12/2018 Call 11.000 2.500 2.500 0.000   0 2.500
QBELG9 20/12/2018 Put 11.000 0.950 0.950 0.000   90 0.950
QBEM99 20/12/2018 Call 11.500 2.210 2.210 0.000   35 2.210
QBEMA9 20/12/2018 Put 11.500 1.175 1.175 0.000   45 1.175
QBEL99 20/12/2018 Call 12.000 1.945 1.945 0.000   0 1.945
QBELA9 20/12/2018 Put 12.000 1.415 1.415 0.000   20 1.415
QBEM79 20/12/2018 Call 12.500 1.720 1.720 0.000   0 1.720
QBEM89 20/12/2018 Put 12.500 1.690 1.690 0.000   10 1.690
QBELB9 20/12/2018 Call 13.000 1.505 1.505 0.000   0 1.505
QBELC9 20/12/2018 Put 13.000 1.980 1.980 0.000   35 1.980
QBELD9 20/12/2018 Call 13.500 1.325 1.325 0.000   0 1.325
QBELE9 20/12/2018 Put 13.500 2.295 2.295 0.000   0 2.295
QBEM59 20/12/2018 Call 14.000 1.155 1.155 0.000   0 1.155
QBEM69 20/12/2018 Put 14.000 2.630 2.630 0.000   0 2.630
QBEMI9 20/12/2018 Call 14.500 1.015 1.015 0.000   0 1.015
QBEMJ9 20/12/2018 Put 14.500 2.980 2.980 0.000   0 2.980
QBEKX8 20/12/2018 Call 15.000 0.880 0.880 0.000   0 0.880
QBEKY8 20/12/2018 Put 15.000 3.350 3.350 0.000   0 3.350
QBETA7 27/06/2019 Call 7.500 5.395 5.395 0.000   0 5.395
QBETB7 27/06/2019 Put 7.500 0.210 0.210 0.000   0 0.210
QBEL77 27/06/2019 Call 8.000 4.930 4.930 0.000   0 4.930
QBEL87 27/06/2019 Put 8.000 0.285 0.285 0.000   0 0.285
QBEL97 27/06/2019 Call 8.500 4.490 4.490 0.000   0 4.490
QBELA7 27/06/2019 Put 8.500 0.380 0.380 0.000   0 0.380
QBEKK7 27/06/2019 Call 9.000 4.075 4.075 0.000   0 4.075
QBEKL7 27/06/2019 Put 9.000 0.500 0.500 0.000   0 0.500
QBEK57 27/06/2019 Call 9.500 3.695 3.695 0.000   0 3.695
QBEK67 27/06/2019 Put 9.500 0.635 0.635 0.000   0 0.635
QBEK77 27/06/2019 Call 10.000 3.345 3.345 0.000   0 3.345
QBEK87 27/06/2019 Put 10.000 0.790 0.790 0.000   15 0.790
QBEK37 27/06/2019 Call 10.500 3.025 3.025 0.000   0 3.025
QBEK47 27/06/2019 Put 10.500 0.970 0.970 0.000   70 0.970
QBEK17 27/06/2019 Call 11.000 2.735 2.735 0.000   0 2.735
QBEK27 27/06/2019 Put 11.000 1.170 1.170 0.000   20 1.170
QBEJU7 27/06/2019 Call 11.500 2.465 2.465 0.000   0 2.465
QBEJV7 27/06/2019 Put 11.500 1.390 1.390 0.000   0 1.390
QBEK97 27/06/2019 Call 12.000 2.230 2.230 0.000   0 2.230
QBEKA7 27/06/2019 Put 12.000 1.640 1.640 0.000   0 1.640
QBEJW7 27/06/2019 Call 12.500 2.005 2.005 0.000   0 2.005
QBEJX7 27/06/2019 Put 12.500 1.895 1.895 0.000   0 1.895
QBEJS7 27/06/2019 Call 13.000 1.810 1.810 0.000   0 1.810
QBEJT7 27/06/2019 Put 13.000 2.185 2.185 0.000   0 2.185
QBEJY7 27/06/2019 Call 13.500 1.630 1.630 0.000   0 1.630
QBEJZ7 27/06/2019 Put 13.500 2.485 2.485 0.000   0 2.485
QBEF48 27/06/2019 Call 14.000 1.465 1.465 0.000   0 1.465
QBEF58 27/06/2019 Put 14.000 2.810 2.810 0.000   0 2.810
QBEG68 27/06/2019 Call 14.500 1.320 1.320 0.000   0 1.320
QBEG78 27/06/2019 Put 14.500 3.145 3.145 0.000   0 3.145
QBEKZ8 27/06/2019 Call 15.000 1.180 1.180 0.000   0 1.180
QBEL18 27/06/2019 Put 15.000 3.505 3.505 0.000   0 3.505
QBELA8 19/12/2019 Call 10.000 3.320 3.320 0.000   0 3.320
QBELB8 19/12/2019 Put 10.000 1.205 1.205 0.000   0 1.205
QBEK88 19/12/2019 Call 10.500 3.010 3.010 0.000   0 3.010
QBEK98 19/12/2019 Put 10.500 1.425 1.425 0.000   0 1.425
QBEK68 19/12/2019 Call 11.000 2.730 2.730 0.000   0 2.730
QBEK78 19/12/2019 Put 11.000 1.665 1.665 0.000   0 1.665
QBEKA8 19/12/2019 Call 11.500 2.475 2.475 0.000   0 2.475
QBEKB8 19/12/2019 Put 11.500 1.920 1.920 0.000   0 1.920
QBEK48 19/12/2019 Call 12.000 2.250 2.250 0.000   9 2.250
QBEK58 19/12/2019 Put 12.000 2.205 2.205 0.000   40 2.205
QBEKC8 19/12/2019 Call 12.500 2.035 2.035 0.000   0 2.035
QBEKD8 19/12/2019 Put 12.500 2.485 2.485 0.000   0 2.485
QBEJX8 19/12/2019 Call 13.000 1.855 1.855 0.000   0 1.855
QBEJY8 19/12/2019 Put 13.000 2.800 2.800 0.000   0 2.800
QBEKE8 19/12/2019 Call 13.500 1.685 1.685 0.000   0 1.685
QBEKF8 19/12/2019 Put 13.500 3.120 3.120 0.000   0 3.120
QBEJZ8 19/12/2019 Call 14.000 1.530 1.530 0.000   0 1.530
QBEK18 19/12/2019 Put 14.000 3.450 3.450 0.000   0 3.450
QBEK28 19/12/2019 Call 14.500 1.395 1.395 0.000   0 1.395
QBEK38 19/12/2019 Put 14.500 3.800 3.800 0.000   0 3.800
QBEL28 19/12/2019 Call 15.000 1.260 1.260 0.000   0 1.260
QBEL38 19/12/2019 Put 15.000 4.150 4.150 0.000   0 4.150

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.