Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 11.520 Up 0.160 11.500 11.540 11.350 11.530 11.320 13,995,312 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
QBEWH7 25/09/2014 Call 0.010 11.530 11.530 0.000   343 11.530
QBEL79 25/09/2014 Call 8.000 3.535 3.535 0.000   0 3.535
QBEL89 25/09/2014 Put 8.000 0.000 0.000 0.000   270 0.000
QBEXD8 25/09/2014 Call 8.010 3.525 3.525 0.000   0 3.525
QBEXF8 25/09/2014 Put 8.010 0.000 0.000 0.000   82 0.000
QBEJP9 25/09/2014 Call 8.500 3.035 3.035 0.000   0 3.035
QBEJQ9 25/09/2014 Put 8.500 0.000 0.000 0.000   538 0.000
QBEXH8 25/09/2014 Call 8.510 3.025 3.025 0.000   0 3.025
QBEXG8 25/09/2014 Put 8.510 0.000 0.000 0.000   40 0.000
QBEUV8 25/09/2014 Call 8.750 2.785 2.785 0.000   0 2.785
QBEUW8 25/09/2014 Put 8.750 0.001 0.001 0.000   130 0.001
QBEXI8 25/09/2014 Call 8.760 2.780 2.780 0.000   0 2.780
QBEXJ8 25/09/2014 Put 8.760 0.001 0.001 0.000   329 0.001
QBECZ9 25/09/2014 Call 9.000 2.540 2.540 0.000   0 2.540
QBED19 25/09/2014 Put 9.000 0.002 0.002 0.000   196 0.002
QBEXL8 25/09/2014 Call 9.010 2.530 2.530 0.000   23 2.530
QBEXK8 25/09/2014 Put 9.010 0.002 0.002 0.000   200 0.002
QBES78 25/09/2014 Call 9.250 2.290 2.290 0.000   0 2.290
QBES88 25/09/2014 Put 9.250 0.003 0.003 0.000   60 0.003
QBED29 25/09/2014 Call 9.500 2.040 2.040 0.000   0 2.040
QBED39 25/09/2014 Put 9.500 0.005 0.005 0.000   1,600 0.005
QBEXM8 25/09/2014 Call 9.510 2.030 2.030 0.000   0 2.030
QBEXN8 25/09/2014 Put 9.510 0.005 0.005 0.000   100 0.005
QBES98 25/09/2014 Call 9.750 1.790 1.790 0.000   10 1.790
QBESA8 25/09/2014 Put 9.750 0.008 0.008 0.000   964 0.008
QBEXP8 25/09/2014 Call 9.760 1.780 1.780 0.000   200 1.780
QBEXO8 25/09/2014 Put 9.760 0.009 0.009 0.000   305 0.009
QBEZL8 25/09/2014 Call 10.000 1.545 1.545 0.000   53 1.545
QBEZM8 25/09/2014 Put 10.000 0.015 0.015 0.000   1,203 0.015
QBEXQ8 25/09/2014 Call 10.010 1.535 1.535 0.000   19 1.535
QBEXR8 25/09/2014 Put 10.010 0.015 0.015 0.020 28 713 0.015
QBELF8 25/09/2014 Call 10.250 1.300 1.300 1.250 50 50 1.300
QBELG8 25/09/2014 Put 10.250 0.020 0.020 0.000 10 1,274 0.020
QBEXT8 25/09/2014 Call 10.260 1.290 1.290 0.000   1,394 1.290
QBEXS8 25/09/2014 Put 10.260 0.020 0.020 0.000   250 0.020
QBEZJ8 25/09/2014 Call 10.500 1.065 1.065 0.000   0 1.065
QBEZK8 25/09/2014 Put 10.500 0.030 0.030 0.000   4,730 0.030
QBEZV8 25/09/2014 Call 10.510 1.055 1.055 0.000   0 1.055
QBEZU8 25/09/2014 Put 10.510 0.030 0.030 0.000   444 0.030
QBELL8 25/09/2014 Call 10.750 0.835 0.835 0.000   172 0.835
QBELM8 25/09/2014 Put 10.750 0.050 0.050 0.045 50 2,053 0.050
QBEXU8 25/09/2014 Call 10.760 0.825 0.825 0.000   260 0.825
QBEXV8 25/09/2014 Put 10.760 0.050 0.050 0.055 40 1,261 0.050
QBELW8 25/09/2014 Call 11.000 0.620 0.620 0.000   3,221 0.620
QBELX8 25/09/2014 Put 11.000 0.085 0.085 0.095 65 2,350 0.085
QBEXY8 25/09/2014 Call 11.010 0.610 0.610 0.000   961 0.610
QBEXW8 25/09/2014 Put 11.010 0.085 0.085 0.080 125 625 0.085
QBELH8 25/09/2014 Call 11.250 0.430 0.430 0.000   1,632 0.430
QBELI8 25/09/2014 Put 11.250 0.145 0.145 0.190 120 1,539 0.145
QBEXZ8 25/09/2014 Call 11.260 0.425 0.425 0.000   1,191 0.425
QBEY18 25/09/2014 Put 11.260 0.150 0.150 0.165 26 981 0.150
QBEUB8 25/09/2014 Call 11.500 0.275 0.275 0.255 210 4,018 0.275
QBEUC8 25/09/2014 Put 11.500 0.240 0.240 0.245 47 2,691 0.240
QBELJ8 25/09/2014 Call 11.750 0.165 0.165 0.145 2,069 6,889 0.165
QBELK8 25/09/2014 Put 11.750 0.380 0.380 0.000   240 0.380
QBEY38 25/09/2014 Call 11.760 0.160 0.160 0.135 294 1,669 0.160
QBEY28 25/09/2014 Put 11.760 0.385 0.385 0.370 60 410 0.385
QBEUH8 25/09/2014 Call 12.000 0.090 0.090 0.065 492 2,890 0.090
QBEUI8 25/09/2014 Put 12.000 0.560 0.560 0.000   498 0.560
QBEY48 25/09/2014 Call 12.010 0.090 0.090 0.000   3,031 0.090
QBEY58 25/09/2014 Put 12.010 0.565 0.565 0.000   1,014 0.565
QBELD8 25/09/2014 Call 12.250 0.050 0.050 0.000 400 3,509 0.050
QBELE8 25/09/2014 Put 12.250 0.775 0.775 0.000   237 0.775
QBECI7 25/09/2014 Call 12.260 0.045 0.045 0.045 100 100 0.045
QBECJ7 25/09/2014 Put 12.260 0.775 0.775 0.000   296 0.775
QBEUD8 25/09/2014 Call 12.500 0.025 0.025 0.000 10 912 0.025
QBEUE8 25/09/2014 Put 12.500 1.005 1.005 0.000   1,267 1.005
QBEY78 25/09/2014 Call 12.510 0.025 0.025 0.000   555 0.025
QBEY68 25/09/2014 Put 12.510 1.005 1.005 0.000   1,666 1.005
QBEWI7 25/09/2014 Call 12.750 0.015 0.015 0.000   264 0.015
QBEWJ7 25/09/2014 Put 12.750 1.245 1.245 0.000   130 1.245
QBEB87 25/09/2014 Call 12.760 0.015 0.015 0.000   0 0.015
QBEB97 25/09/2014 Put 12.760 1.245 1.245 0.000   52 1.245
QBEUJ8 25/09/2014 Call 13.000 0.007 0.007 0.000   448 0.007
QBEUK8 25/09/2014 Put 13.000 1.490 1.490 0.000   1,564 1.490
QBEZ17 25/09/2014 Call 13.010 0.007 0.007 0.000   0 0.007
QBEZ27 25/09/2014 Put 13.010 1.485 1.485 0.000   1,343 1.485
QBEVU7 25/09/2014 Call 13.250 0.003 0.003 0.000   421 0.003
QBEVV7 25/09/2014 Put 13.250 1.735 1.735 0.000   0 1.735
QBEUF8 25/09/2014 Call 13.500 0.002 0.002 0.000   179 0.002
QBEUG8 25/09/2014 Put 13.500 1.985 1.985 0.000   50 1.985
QBEZ47 25/09/2014 Call 13.510 0.002 0.002 0.000   0 0.002
QBEZ37 25/09/2014 Put 13.510 1.980 1.980 2.010 10 330 1.980
QBEVM7 25/09/2014 Call 13.750 0.001 0.001 0.000   180 0.001
QBEVN7 25/09/2014 Put 13.750 2.235 2.235 0.000   0 2.235
QBEF99 25/09/2014 Call 13.760 0.001 0.001 0.000   0 0.001
QBEFF9 25/09/2014 Put 13.760 2.230 2.230 0.000   220 2.230
QBELZ8 25/09/2014 Call 14.000 0.000 0.000 0.000   1,910 0.000
QBELY8 25/09/2014 Put 14.000 2.485 2.485 0.000   16 2.485
QBEZ57 25/09/2014 Call 14.010 0.000 0.000 0.000   294 0.000
QBEZ67 25/09/2014 Put 14.010 2.480 2.480 0.000   635 2.480
QBEVG7 25/09/2014 Call 14.250 0.000 0.000 0.000   45 0.000
QBEVH7 25/09/2014 Put 14.250 2.735 2.735 0.000   20 2.735
QBEUL8 25/09/2014 Call 14.500 0.000 0.000 0.000   210 0.000
QBEUM8 25/09/2014 Put 14.500 2.985 2.985 0.000   0 2.985
QBEFI9 25/09/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEFJ9 25/09/2014 Put 14.510 2.980 2.980 0.000   248 2.980
QBEVW7 25/09/2014 Call 14.750 0.000 0.000 0.000   651 0.000
QBEVX7 25/09/2014 Put 14.750 3.235 3.235 0.000   0 3.235
QBEUK9 25/09/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBEUL9 25/09/2014 Put 14.760 3.230 3.230 0.000   207 3.230
QBEU98 25/09/2014 Call 15.000 0.000 0.000 0.000   335 0.000
QBEUA8 25/09/2014 Put 15.000 3.485 3.485 0.000   10 3.485
QBEQT8 25/09/2014 Call 15.010 0.000 0.000 0.000   32 0.000
QBEQS8 25/09/2014 Put 15.010 3.475 3.475 0.000   964 3.475
QBES99 25/09/2014 Call 15.260 0.000 0.000 0.000   0 0.000
QBESA9 25/09/2014 Put 15.260 3.725 3.725 0.000   108 3.725
QBEVS7 25/09/2014 Call 15.500 0.000 0.000 0.000   15 0.000
QBEVT7 25/09/2014 Put 15.500 3.985 3.985 0.000   0 3.985
QBEVM8 25/09/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEVN8 25/09/2014 Put 15.510 3.975 3.975 0.000   589 3.975
QBESW8 25/09/2014 Call 16.000 0.000 0.000 0.000   615 0.000
QBESV8 25/09/2014 Put 16.000 4.485 4.485 0.000   40 4.485
QBEGL8 25/09/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEGK8 25/09/2014 Put 16.010 4.475 4.475 0.000   1,010 4.475
QBEVO7 25/09/2014 Call 16.500 0.000 0.000 0.000   45 0.000
QBEVP7 25/09/2014 Put 16.500 4.985 4.985 0.000 10 0 4.985
QBEVP8 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEVO8 25/09/2014 Put 16.510 4.975 4.975 0.000   1,775 4.975
QBEV78 25/09/2014 Call 17.000 0.000 0.000 0.000   80 0.000
QBEV88 25/09/2014 Put 17.000 5.480 5.480 0.000   0 5.480
QBEDP8 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEFS8 25/09/2014 Put 17.010 5.470 5.470 0.000   225 5.470
QBEVQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   15 0.000
QBEVR7 25/09/2014 Put 17.500 5.980 5.980 0.000   0 5.980
QBESX8 25/09/2014 Call 18.000 0.000 0.000 0.000   375 0.000
QBESY8 25/09/2014 Put 18.000 6.480 6.480 0.000   233 6.480
QBEZW7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEZV7 25/09/2014 Put 18.010 6.465 6.465 0.000   260 6.465
QBEEZ9 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEEY9 25/09/2014 Put 18.510 6.965 6.965 0.000   231 6.965
QBEF19 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF29 25/09/2014 Put 19.010 7.460 7.460 0.000   325 7.460
QBEU38 25/09/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEU48 25/09/2014 Put 19.510 7.960 7.960 0.000   95 7.960
QBESZ8 25/09/2014 Call 20.000 0.000 0.000 0.000   2,010 0.000
QBET18 25/09/2014 Put 20.000 8.480 8.480 0.000   0 8.480
QBETD8 25/09/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETC8 25/09/2014 Put 20.510 8.955 8.955 0.000   80 8.955
QBENK7 25/09/2014 Call 21.000 0.000 0.000 0.000   15 0.000
QBENL7 25/09/2014 Put 21.000 9.480 9.480 0.000   0 9.480
QBESD8 25/09/2014 Call 22.000 0.000 0.000 0.000   200 0.000
QBESE8 25/09/2014 Put 22.000 10.480 10.480 0.000   0 10.480
QBEK99 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEK89 25/09/2014 Put 22.010 10.455 10.455 0.000   200 10.455
QBEKR9 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKQ9 25/09/2014 Put 24.010 12.450 12.450 0.000   430 12.450
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   200 0.000
QBEVI7 25/09/2014 Put 26.500 14.980 14.980 0.000   1 14.980
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   10 0.000
QBEVL7 25/09/2014 Put 27.000 15.480 15.480 0.000   0 15.480
QBEXF9 30/10/2014 Call 0.010 11.560 11.560 0.000   0 11.560
QBEXQ9 30/10/2014 Call 8.750 2.820 2.820 0.000   0 2.820
QBEXR9 30/10/2014 Put 8.750 0.005 0.005 0.000   30 0.005
QBEVQ9 30/10/2014 Call 9.000 2.570 2.570 0.000   0 2.570
QBEVR9 30/10/2014 Put 9.000 0.010 0.010 0.000   200 0.010
QBES39 30/10/2014 Call 9.250 2.325 2.325 0.000   0 2.325
QBES49 30/10/2014 Put 9.250 0.015 0.015 0.000   10 0.015
QBEZ39 30/10/2014 Call 9.260 2.315 2.315 0.000   0 2.315
QBEZ29 30/10/2014 Put 9.260 0.015 0.015 0.000   0 0.015
QBERM9 30/10/2014 Call 9.500 2.080 2.080 0.000   40 2.080
QBERN9 30/10/2014 Put 9.500 0.020 0.020 0.000   300 0.020
QBEZ49 30/10/2014 Call 9.510 2.070 2.070 0.000   0 2.070
QBEZ59 30/10/2014 Put 9.510 0.020 0.020 0.000   0 0.020
QBEQS9 30/10/2014 Call 9.750 1.840 1.840 0.000   0 1.840
QBEQT9 30/10/2014 Put 9.750 0.030 0.030 0.000   2,392 0.030
QBEQ39 30/10/2014 Call 10.000 1.605 1.605 1.460 100 200 1.605
QBEQ49 30/10/2014 Put 10.000 0.040 0.040 0.000   165 0.040
QBEPY9 30/10/2014 Call 10.250 1.375 1.375 0.000   0 1.375
QBEPZ9 30/10/2014 Put 10.250 0.060 0.060 0.000   230 0.060
QBEPK9 30/10/2014 Call 10.500 1.150 1.150 0.000   75 1.150
QBEPL9 30/10/2014 Put 10.500 0.085 0.085 0.000   414 0.085
QBEZS9 30/10/2014 Call 10.510 1.145 1.145 0.000   0 1.145
QBEZT9 30/10/2014 Put 10.510 0.085 0.085 0.000   50 0.085
QBEP49 30/10/2014 Call 10.750 0.940 0.940 0.000   115 0.940
QBEP59 30/10/2014 Put 10.750 0.125 0.125 0.000   585 0.125
QBETI9 30/10/2014 Call 10.760 0.935 0.935 0.000   100 0.935
QBETH9 30/10/2014 Put 10.760 0.125 0.125 0.000   155 0.125
QBEQ59 30/10/2014 Call 11.000 0.750 0.750 0.000   1,314 0.750
QBEQ69 30/10/2014 Put 11.000 0.180 0.180 0.000 800 1,625 0.180
QBEZV9 30/10/2014 Call 11.010 0.740 0.740 0.000   0 0.740
QBEZU9 30/10/2014 Put 11.010 0.180 0.180 0.000   170 0.180
QBEPU9 30/10/2014 Call 11.250 0.575 0.575 0.000 30 8,470 0.575
QBEPV9 30/10/2014 Put 11.250 0.255 0.255 0.255 20 375 0.255
QBEPO9 30/10/2014 Call 11.500 0.425 0.425 0.395 75 9,452 0.425
QBEPP9 30/10/2014 Put 11.500 0.355 0.355 0.000   175 0.355
QBEBH7 30/10/2014 Call 11.510 0.420 0.420 0.000   467 0.420
QBEBR7 30/10/2014 Put 11.510 0.360 0.360 0.000   50 0.360
QBEP29 30/10/2014 Call 11.750 0.305 0.305 0.270 450 9,647 0.305
QBEP39 30/10/2014 Put 11.750 0.490 0.490 0.000   115 0.490
QBEC57 30/10/2014 Call 11.760 0.300 0.300 0.000   0 0.300
QBEC67 30/10/2014 Put 11.760 0.490 0.490 0.000   0 0.490
QBEQ19 30/10/2014 Call 12.000 0.210 0.210 0.205 575 3,460 0.210
QBEQ29 30/10/2014 Put 12.000 0.650 0.650 0.000   20 0.650
QBECK7 30/10/2014 Call 12.010 0.210 0.210 0.175 140 171 0.210
QBECL7 30/10/2014 Put 12.010 0.645 0.645 0.000   200 0.645
QBEPQ9 30/10/2014 Call 12.250 0.145 0.145 0.130 85 585 0.145
QBEPR9 30/10/2014 Put 12.250 0.835 0.835 0.000   247 0.835
QBECN7 30/10/2014 Call 12.260 0.140 0.140 0.115 40 137 0.140
QBECM7 30/10/2014 Put 12.260 0.830 0.830 0.000   0 0.830
QBEP89 30/10/2014 Call 12.500 0.095 0.095 0.075 90 5,125 0.095
QBEP99 30/10/2014 Put 12.500 1.040 1.040 0.000   29 1.040
QBEQ79 30/10/2014 Call 12.750 0.065 0.065 0.000   188 0.065
QBEQ89 30/10/2014 Put 12.750 1.265 1.265 0.000   10 1.265
QBEPW9 30/10/2014 Call 13.000 0.045 0.045 0.035 500 1,518 0.045
QBEPX9 30/10/2014 Put 13.000 1.500 1.500 0.000   0 1.500
QBECH7 30/10/2014 Call 13.010 0.045 0.045 0.000   0 0.045
QBECG7 30/10/2014 Put 13.010 1.485 1.485 0.000   0 1.485
QBEPS9 30/10/2014 Call 13.250 0.030 0.030 0.000   0 0.030
QBEPT9 30/10/2014 Put 13.250 1.745 1.745 0.000   0 1.745
QBEC77 30/10/2014 Call 13.260 0.030 0.030 0.000   0 0.030
QBEC87 30/10/2014 Put 13.260 1.725 1.725 0.000   80 1.725
QBEP69 30/10/2014 Call 13.500 0.020 0.020 0.000   0 0.020
QBEP79 30/10/2014 Put 13.500 1.990 1.990 0.000   0 1.990
QBEQA9 30/10/2014 Call 13.750 0.010 0.010 0.000   0 0.010
QBEQB9 30/10/2014 Put 13.750 2.240 2.240 0.000   0 2.240
QBEZW9 30/10/2014 Call 14.510 0.002 0.002 0.000   0 0.002
QBEZX9 30/10/2014 Put 14.510 2.935 2.935 0.000   0 2.935
QBEB17 30/10/2014 Call 14.760 0.001 0.001 0.000   0 0.001
QBEZY9 30/10/2014 Put 14.760 3.180 3.180 0.000   0 3.180
QBEB27 30/10/2014 Call 15.010 0.001 0.001 0.000   0 0.001
QBEB37 30/10/2014 Put 15.010 3.430 3.430 0.000   30 3.430
QBEB57 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEB47 30/10/2014 Put 15.510 3.925 3.925 0.000   0 3.925
QBEC17 30/10/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEC27 30/10/2014 Put 16.010 4.420 4.420 0.000   21 4.420
QBEC47 30/10/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEC37 30/10/2014 Put 16.510 4.915 4.915 0.000   0 4.915
QBEXM9 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
QBEXN9 30/10/2014 Put 17.510 5.910 5.910 0.000   46 5.910
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 6.410 6.410 6.530 3 38 6.410
QBEE47 27/11/2014 Call 0.010 11.585 11.585 0.000   0 11.585
QBEXS9 27/11/2014 Call 8.750 2.845 2.845 0.000   0 2.845
QBEXT9 27/11/2014 Put 8.750 0.025 0.025 0.000   200 0.025
QBEVS9 27/11/2014 Call 9.000 2.595 2.595 0.000   0 2.595
QBEVT9 27/11/2014 Put 9.000 0.030 0.030 0.000   0 0.030
QBETF9 27/11/2014 Call 9.250 2.355 2.355 0.000   0 2.355
QBETG9 27/11/2014 Put 9.250 0.035 0.035 0.000   70 0.035
QBESJ9 27/11/2014 Call 9.500 2.120 2.120 0.000   0 2.120
QBESK9 27/11/2014 Put 9.500 0.040 0.040 0.000   75 0.040
QBESR9 27/11/2014 Call 9.750 1.885 1.885 0.000   0 1.885
QBESS9 27/11/2014 Put 9.750 0.055 0.055 0.000   120 0.055
QBET89 27/11/2014 Call 10.000 1.660 1.660 0.000   0 1.660
QBET99 27/11/2014 Put 10.000 0.075 0.075 0.000   650 0.075
QBESV9 27/11/2014 Call 10.250 1.435 1.435 0.000   0 1.435
QBESW9 27/11/2014 Put 10.250 0.100 0.100 0.000   550 0.100
QBESZ9 27/11/2014 Call 10.500 1.225 1.225 0.000   50 1.225
QBET19 27/11/2014 Put 10.500 0.135 0.135 0.140 1,482 6,974 0.135
QBEST9 27/11/2014 Call 10.750 1.025 1.025 0.000   0 1.025
QBESU9 27/11/2014 Put 10.750 0.185 0.185 0.000   65 0.185
QBETA9 27/11/2014 Call 11.000 0.845 0.845 0.000   0 0.845
QBETB9 27/11/2014 Put 11.000 0.250 0.250 0.000   575 0.250
QBESF9 27/11/2014 Call 11.250 0.680 0.680 0.000   45 0.680
QBESG9 27/11/2014 Put 11.250 0.335 0.335 0.000   20 0.335
QBESP9 27/11/2014 Call 11.500 0.535 0.535 0.000   1,139 0.535
QBESQ9 27/11/2014 Put 11.500 0.440 0.440 0.000   40 0.440
QBET49 27/11/2014 Call 11.750 0.410 0.410 0.000   500 0.410
QBET59 27/11/2014 Put 11.750 0.570 0.570 0.000   50 0.570
QBET29 27/11/2014 Call 12.000 0.310 0.310 0.260 28 12,163 0.310
QBET39 27/11/2014 Put 12.000 0.725 0.725 0.000   40 0.725
QBESD9 27/11/2014 Call 12.250 0.230 0.230 0.000   1,200 0.230
QBESE9 27/11/2014 Put 12.250 0.895 0.895 0.000   0 0.895
QBESL9 27/11/2014 Call 12.500 0.170 0.170 0.000   0 0.170
QBESM9 27/11/2014 Put 12.500 1.085 1.085 0.000   0 1.085
QBET69 27/11/2014 Call 12.750 0.125 0.125 0.000   150 0.125
QBET79 27/11/2014 Put 12.750 1.295 1.295 0.000   0 1.295
QBESX9 27/11/2014 Call 13.000 0.085 0.085 0.000   0 0.085
QBESY9 27/11/2014 Put 13.000 1.515 1.515 0.000   600 1.515
QBETD9 27/11/2014 Call 13.250 0.060 0.060 0.000   50 0.060
QBETE9 27/11/2014 Put 13.250 1.750 1.750 0.000   0 1.750
QBEW39 27/11/2014 Call 13.500 0.040 0.040 0.000   0 0.040
QBEW49 27/11/2014 Put 13.500 1.995 1.995 0.000   0 1.995
QBEXG9 27/11/2014 Call 13.750 0.030 0.030 0.000   0 0.030
QBEXH9 27/11/2014 Put 13.750 2.240 2.240 0.000   0 2.240
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.375 6.375 0.000   0 6.375
QBEX28 18/12/2014 Call 0.010 11.605 11.605 0.000   300 11.605
QBEQI7 18/12/2014 Call 8.000 3.605 3.605 0.000   14 3.605
QBEQH7 18/12/2014 Put 8.000 0.025 0.025 0.000   1,013 0.025
QBEY98 18/12/2014 Call 8.010 3.595 3.595 0.000   200 3.595
QBEY88 18/12/2014 Put 8.010 0.030 0.030 0.000   635 0.030
QBEJR9 18/12/2014 Call 8.500 3.110 3.110 0.000   0 3.110
QBEJS9 18/12/2014 Put 8.500 0.030 0.030 0.000   350 0.030
QBEYB8 18/12/2014 Call 8.510 3.100 3.100 0.000   0 3.100
QBEYA8 18/12/2014 Put 8.510 0.030 0.030 0.000   203 0.030
QBEXU9 18/12/2014 Call 8.750 2.870 2.870 0.000   0 2.870
QBEXV9 18/12/2014 Put 8.750 0.030 0.030 0.000   0 0.030
QBEYC8 18/12/2014 Call 8.760 2.860 2.860 0.000   0 2.860
QBEYD8 18/12/2014 Put 8.760 0.030 0.030 0.000   71 0.030
QBED49 18/12/2014 Call 9.000 2.630 2.630 0.000   50 2.630
QBED59 18/12/2014 Put 9.000 0.035 0.035 0.000   1,467 0.035
QBEYF8 18/12/2014 Call 9.010 2.620 2.620 0.000   0 2.620
QBEYE8 18/12/2014 Put 9.010 0.035 0.035 0.000   300 0.035
QBEWH8 18/12/2014 Call 9.250 2.390 2.390 0.000   96 2.390
QBEWI8 18/12/2014 Put 9.250 0.045 0.045 0.000   390 0.045
QBED69 18/12/2014 Call 9.500 2.160 2.160 0.000   10 2.160
QBED79 18/12/2014 Put 9.500 0.060 0.060 0.000   3,742 0.060
QBEYG8 18/12/2014 Call 9.510 2.150 2.150 0.000   0 2.150
QBEYH8 18/12/2014 Put 9.510 0.060 0.060 0.000   130 0.060
QBEW58 18/12/2014 Call 9.750 1.930 1.930 0.000   0 1.930
QBEW68 18/12/2014 Put 9.750 0.075 0.075 0.000   130 0.075
QBEYR8 18/12/2014 Call 9.760 1.920 1.920 0.000   0 1.920
QBEYI8 18/12/2014 Put 9.760 0.075 0.075 0.000   0 0.075
QBEBI7 18/12/2014 Call 10.000 1.705 1.705 0.000   815 1.705
QBEBJ7 18/12/2014 Put 10.000 0.100 0.100 0.000   11,688 0.100
QBEYS8 18/12/2014 Call 10.010 1.695 1.695 0.000   240 1.695
QBEYT8 18/12/2014 Put 10.010 0.100 0.100 0.000   650 0.100
QBEWF8 18/12/2014 Call 10.250 1.490 1.490 0.000   0 1.490
QBEWG8 18/12/2014 Put 10.250 0.135 0.135 0.000   305 0.135
QBEYV8 18/12/2014 Call 10.260 1.480 1.480 0.000   0 1.480
QBEYU8 18/12/2014 Put 10.260 0.135 0.135 0.000   420 0.135
QBEFK8 18/12/2014 Call 10.500 1.285 1.285 0.000   108 1.285
QBEFL8 18/12/2014 Put 10.500 0.180 0.180 0.000   1,130 0.180
QBEW38 18/12/2014 Call 10.750 1.090 1.090 0.000   110 1.090
QBEW48 18/12/2014 Put 10.750 0.235 0.235 0.000   175 0.235
QBEYW8 18/12/2014 Call 10.760 1.080 1.080 0.000   0 1.080
QBEYX8 18/12/2014 Put 10.760 0.235 0.235 0.000   70 0.235
QBEF98 18/12/2014 Call 11.000 0.910 0.910 0.000   784 0.910
QBEFF8 18/12/2014 Put 11.000 0.310 0.310 0.340 700 3,173 0.310
QBEZ18 18/12/2014 Call 11.010 0.905 0.905 0.000   200 0.905
QBEYZ8 18/12/2014 Put 11.010 0.305 0.305 0.340 20 370 0.305
QBEWD8 18/12/2014 Call 11.250 0.750 0.750 0.000   1,040 0.750
QBEWE8 18/12/2014 Put 11.250 0.395 0.395 0.000   356 0.395
QBEZ28 18/12/2014 Call 11.260 0.745 0.745 0.000   0 0.745
QBEZ38 18/12/2014 Put 11.260 0.395 0.395 0.000   444 0.395
QBEFM8 18/12/2014 Call 11.500 0.605 0.605 0.000 30 695 0.605
QBEFN8 18/12/2014 Put 11.500 0.505 0.505 0.000   400 0.505
QBEW98 18/12/2014 Call 11.750 0.485 0.485 0.000   164 0.485
QBEWA8 18/12/2014 Put 11.750 0.630 0.630 0.700 90 205 0.630
QBEZ58 18/12/2014 Call 11.760 0.480 0.480 0.000   0 0.480
QBEZ48 18/12/2014 Put 11.760 0.625 0.625 0.000   420 0.625
QBEBL7 18/12/2014 Call 12.000 0.380 0.380 0.380 800 2,673 0.380
QBEBK7 18/12/2014 Put 12.000 0.780 0.780 0.000   4,517 0.780
QBEZ68 18/12/2014 Call 12.010 0.375 0.375 0.000   285 0.375
QBEZ78 18/12/2014 Put 12.010 0.770 0.770 0.000   430 0.770
QBEWB8 18/12/2014 Call 12.250 0.295 0.295 0.000   350 0.295
QBEWC8 18/12/2014 Put 12.250 0.945 0.945 0.000   75 0.945
QBEFO8 18/12/2014 Call 12.500 0.225 0.225 0.000   550 0.225
QBEFP8 18/12/2014 Put 12.500 1.130 1.130 0.000   365 1.130
QBEZ98 18/12/2014 Call 12.510 0.220 0.220 0.000   460 0.220
QBEZ88 18/12/2014 Put 12.510 1.115 1.115 0.000   477 1.115
QBEW78 18/12/2014 Call 12.750 0.170 0.170 0.000   195 0.170
QBEW88 18/12/2014 Put 12.750 1.330 1.330 0.000   174 1.330
QBEFQ8 18/12/2014 Call 13.000 0.125 0.125 0.000   963 0.125
QBEFR8 18/12/2014 Put 13.000 1.545 1.545 0.000   297 1.545
QBEZA8 18/12/2014 Call 13.010 0.125 0.125 0.000   30 0.125
QBEZB8 18/12/2014 Put 13.010 1.520 1.520 0.000   625 1.520
QBEX38 18/12/2014 Call 13.250 0.095 0.095 0.000   0 0.095
QBEX48 18/12/2014 Put 13.250 1.770 1.770 0.000   9 1.770
QBEFG8 18/12/2014 Call 13.500 0.070 0.070 0.000   200 0.070
QBEFH8 18/12/2014 Put 13.500 2.005 2.005 0.000   50 2.005
QBEFK9 18/12/2014 Call 13.510 0.070 0.070 0.000   0 0.070
QBEFL9 18/12/2014 Put 13.510 1.970 1.970 0.000   767 1.970
QBEXB8 18/12/2014 Call 13.750 0.055 0.055 0.000   60 0.055
QBEXC8 18/12/2014 Put 13.750 2.250 2.250 0.000   0 2.250
QBEFN9 18/12/2014 Call 13.760 0.055 0.055 0.000   280 0.055
QBEFM9 18/12/2014 Put 13.760 2.205 2.205 0.000   0 2.205
QBEBM7 18/12/2014 Call 14.000 0.040 0.040 0.000   461 0.040
QBEBO7 18/12/2014 Put 14.000 2.490 2.490 0.000   164 2.490
QBEZD8 18/12/2014 Call 14.010 0.040 0.040 0.000   280 0.040
QBEZC8 18/12/2014 Put 14.010 2.445 2.445 0.000   627 2.445
QBEGP9 18/12/2014 Call 14.250 0.035 0.035 0.000   15 0.035
QBEGQ9 18/12/2014 Put 14.250 2.740 2.740 0.000   0 2.740
QBEFI8 18/12/2014 Call 14.500 0.025 0.025 0.000   150 0.025
QBEFJ8 18/12/2014 Put 14.500 2.985 2.985 0.000   0 2.985
QBEFO9 18/12/2014 Call 14.510 0.025 0.025 0.000   0 0.025
QBEFP9 18/12/2014 Put 14.510 2.930 2.930 0.000   935 2.930
QBEJ29 18/12/2014 Call 14.750 0.020 0.020 0.000   569 0.020
QBEJ39 18/12/2014 Put 14.750 3.235 3.235 0.000   0 3.235
QBESC9 18/12/2014 Call 14.760 0.020 0.020 0.000   0 0.020
QBESB9 18/12/2014 Put 14.760 3.175 3.175 0.000   330 3.175
QBEG58 18/12/2014 Call 15.000 0.015 0.015 0.000   759 0.015
QBEG68 18/12/2014 Put 15.000 3.485 3.485 0.000   0 3.485
QBEZE8 18/12/2014 Call 15.010 0.015 0.015 0.000   30 0.015
QBEZP8 18/12/2014 Put 15.010 3.420 3.420 0.000   580 3.420
QBEB38 18/12/2014 Call 15.500 0.009 0.009 0.000   101 0.009
QBEB48 18/12/2014 Put 15.500 3.980 3.980 0.000   0 3.980
QBEUB9 18/12/2014 Call 15.510 0.009 0.009 0.000   0 0.009
QBEUA9 18/12/2014 Put 15.510 3.910 3.910 0.000   70 3.910
QBEBQ7 18/12/2014 Call 16.000 0.005 0.005 0.000   1,548 0.005
QBEBP7 18/12/2014 Put 16.000 4.480 4.480 0.000   0 4.480
QBEZR8 18/12/2014 Call 16.010 0.005 0.005 0.000   0 0.005
QBEZQ8 18/12/2014 Put 16.010 4.400 4.400 0.000   60 4.400
QBEKS8 18/12/2014 Call 17.000 0.001 0.001 0.000   393 0.001
QBEKT8 18/12/2014 Put 17.000 5.480 5.480 0.000   0 5.480
QBEUF9 18/12/2014 Call 17.010 0.001 0.001 0.000   0 0.001
QBEUE9 18/12/2014 Put 17.010 5.380 5.380 0.000   183 5.380
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.000
QBEYK8 18/12/2014 Put 18.000 6.480 6.480 0.000   348 6.480
QBEUC9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEUD9 18/12/2014 Put 18.010 6.365 6.365 0.000   0 6.365
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEF39 18/12/2014 Put 18.510 6.860 6.860 0.000   150 6.860
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 7.360 7.360 0.000   79 7.360
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 7.855 7.855 0.000   150 7.855
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 8.480 8.480 0.000   0 8.480
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 8.850 8.850 0.000   0 8.850
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.480 10.480 0.000   0 10.480
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.345 10.345 0.000   932 10.345
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.480 12.480 0.000   0 12.480
QBEXW9 29/01/2015 Call 8.750 2.910 2.910 0.000   0 2.910
QBEXY9 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.040
QBEY89 29/01/2015 Call 9.000 2.680 2.680 0.000   0 2.680
QBEY99 29/01/2015 Put 9.000 0.060 0.060 0.000   0 0.060
QBEYI9 29/01/2015 Call 9.250 2.450 2.450 0.000   0 2.450
QBEYJ9 29/01/2015 Put 9.250 0.075 0.075 0.000   30 0.075
QBEYK9 29/01/2015 Call 9.500 2.220 2.220 0.000   0 2.220
QBEYL9 29/01/2015 Put 9.500 0.090 0.090 0.000   0 0.090
QBEYM9 29/01/2015 Call 9.750 2.000 2.000 0.000   0 2.000
QBEYN9 29/01/2015 Put 9.750 0.115 0.115 0.000   60 0.115
QBEWT9 29/01/2015 Call 10.000 1.790 1.790 0.000   0 1.790
QBEWU9 29/01/2015 Put 10.000 0.145 0.145 0.000   60 0.145
QBEX49 29/01/2015 Call 10.250 1.585 1.585 0.000   0 1.585
QBEX59 29/01/2015 Put 10.250 0.185 0.185 0.000   0 0.185
QBEXA9 29/01/2015 Call 10.500 1.385 1.385 0.000   100 1.385
QBEXB9 29/01/2015 Put 10.500 0.235 0.235 0.000   60 0.235
QBEZ69 29/01/2015 Call 10.510 1.380 1.380 0.000   0 1.380
QBEZ79 29/01/2015 Put 10.510 0.235 0.235 0.000   0 0.235
QBEWN9 29/01/2015 Call 10.750 1.205 1.205 0.000   0 1.205
QBEWO9 29/01/2015 Put 10.750 0.305 0.305 0.000   30 0.305
QBEZ99 29/01/2015 Call 10.760 1.195 1.195 0.000   0 1.195
QBEZ89 29/01/2015 Put 10.760 0.300 0.300 0.000   0 0.300
QBEWR9 29/01/2015 Call 11.000 1.030 1.030 0.000   185 1.030
QBEWS9 29/01/2015 Put 11.000 0.385 0.385 0.000   0 0.385
QBEZA9 29/01/2015 Call 11.010 1.025 1.025 0.000   0 1.025
QBEZB9 29/01/2015 Put 11.010 0.380 0.380 0.420 454 454 0.380
QBEX29 29/01/2015 Call 11.250 0.870 0.870 0.000   527 0.870
QBEX39 29/01/2015 Put 11.250 0.475 0.475 0.000   10 0.475
QBEZD9 29/01/2015 Call 11.260 0.865 0.865 0.000   0 0.865
QBEZC9 29/01/2015 Put 11.260 0.475 0.475 0.000   0 0.475
QBEXC9 29/01/2015 Call 11.500 0.730 0.730 0.000   0 0.730
QBEXD9 29/01/2015 Put 11.500 0.585 0.585 0.000   15 0.585
QBEZE9 29/01/2015 Call 11.510 0.725 0.725 0.000   0 0.725
QBEZF9 29/01/2015 Put 11.510 0.580 0.580 0.000   0 0.580
QBEWP9 29/01/2015 Call 11.750 0.605 0.605 0.000   0 0.605
QBEWQ9 29/01/2015 Put 11.750 0.715 0.715 0.000   0 0.715
QBEWX9 29/01/2015 Call 12.000 0.495 0.495 0.000   0 0.495
QBEWY9 29/01/2015 Put 12.000 0.860 0.860 0.000   0 0.860
QBEX69 29/01/2015 Call 12.250 0.400 0.400 0.000   0 0.400
QBEX79 29/01/2015 Put 12.250 1.020 1.020 0.000   0 1.020
QBEWL9 29/01/2015 Call 12.500 0.320 0.320 0.000   0 0.320
QBEWM9 29/01/2015 Put 12.500 1.190 1.190 0.000   0 1.190
QBEWV9 29/01/2015 Call 12.750 0.255 0.255 0.000   0 0.255
QBEWW9 29/01/2015 Put 12.750 1.385 1.385 0.000   0 1.385
QBEWZ9 29/01/2015 Call 13.000 0.200 0.200 0.000   100 0.200
QBEX19 29/01/2015 Put 13.000 1.585 1.585 0.000   70 1.585
QBEX89 29/01/2015 Call 13.250 0.155 0.155 0.000   0 0.155
QBEX99 29/01/2015 Put 13.250 1.800 1.800 0.000   0 1.800
QBEWJ9 29/01/2015 Call 13.500 0.120 0.120 0.000   0 0.120
QBEWK9 29/01/2015 Put 13.500 2.025 2.025 0.000   75 2.025
QBEXI9 29/01/2015 Call 13.750 0.090 0.090 0.000   0 0.090
QBEXJ9 29/01/2015 Put 13.750 2.255 2.255 0.000   0 2.255
QBEE27 26/02/2015 Call 9.500 2.285 2.285 0.000   0 2.285
QBEE37 26/02/2015 Put 9.500 0.135 0.135 0.000   0 0.135
QBECW7 26/02/2015 Call 9.750 2.065 2.065 0.000   0 2.065
QBECX7 26/02/2015 Put 9.750 0.160 0.160 0.000   0 0.160
QBED97 26/02/2015 Call 10.000 1.850 1.850 0.000   0 1.850
QBEDK7 26/02/2015 Put 10.000 0.195 0.195 0.000   0 0.195
QBEDR7 26/02/2015 Call 10.250 1.645 1.645 0.000   0 1.645
QBEDS7 26/02/2015 Put 10.250 0.240 0.240 0.000   0 0.240
QBEDZ7 26/02/2015 Call 10.500 1.455 1.455 0.000   0 1.455
QBEE17 26/02/2015 Put 10.500 0.295 0.295 0.000   0 0.295
QBECU7 26/02/2015 Call 10.750 1.270 1.270 0.000   0 1.270
QBECV7 26/02/2015 Put 10.750 0.360 0.360 0.000   0 0.360
QBED77 26/02/2015 Call 11.000 1.105 1.105 0.000   0 1.105
QBED87 26/02/2015 Put 11.000 0.445 0.445 0.000   0 0.445
QBEDX7 26/02/2015 Call 11.250 0.950 0.950 0.000   0 0.950
QBEDY7 26/02/2015 Put 11.250 0.540 0.540 0.000   0 0.540
QBECY7 26/02/2015 Call 11.500 0.810 0.810 0.000   0 0.810
QBECZ7 26/02/2015 Put 11.500 0.645 0.645 0.000   0 0.645
QBED57 26/02/2015 Call 11.750 0.685 0.685 0.000   0 0.685
QBED67 26/02/2015 Put 11.750 0.770 0.770 0.000   0 0.770
QBEDL7 26/02/2015 Call 12.000 0.570 0.570 0.000   0 0.570
QBEDM7 26/02/2015 Put 12.000 0.910 0.910 0.000   0 0.910
QBEDV7 26/02/2015 Call 12.250 0.470 0.470 0.000   0 0.470
QBEDW7 26/02/2015 Put 12.250 1.060 1.060 0.000   0 1.060
QBED17 26/02/2015 Call 12.500 0.385 0.385 0.000   0 0.385
QBED27 26/02/2015 Put 12.500 1.230 1.230 0.000   0 1.230
QBED37 26/02/2015 Call 12.750 0.315 0.315 0.000   0 0.315
QBED47 26/02/2015 Put 12.750 1.415 1.415 0.000   0 1.415
QBEDT7 26/02/2015 Call 13.000 0.250 0.250 0.000   0 0.250
QBEDU7 26/02/2015 Put 13.000 1.610 1.610 0.000   0 1.610
QBEE97 26/02/2015 Call 13.250            
QBEEF7 26/02/2015 Put 13.250            
QBEM19 26/03/2015 Call 0.010 11.470 11.470 0.000   21,660 11.470
QBEVU8 26/03/2015 Call 8.000 3.670 3.670 0.000   0 3.670
QBEVV8 26/03/2015 Put 8.000 0.045 0.045 0.000   650 0.045
QBEUX8 26/03/2015 Call 8.500 3.195 3.195 0.000   0 3.195
QBEUY8 26/03/2015 Put 8.500 0.070 0.070 0.000   381 0.070
QBEYO9 26/03/2015 Call 8.750 2.965 2.965 0.000   0 2.965
QBEYR9 26/03/2015 Put 8.750 0.090 0.090 0.000   15 0.090
QBESH8 26/03/2015 Call 9.000 2.735 2.735 0.000   0 2.735
QBESI8 26/03/2015 Put 9.000 0.110 0.110 0.000   145 0.110
QBES59 26/03/2015 Call 9.250 2.510 2.510 0.000   0 2.510
QBES69 26/03/2015 Put 9.250 0.140 0.140 0.000   153 0.140
QBESF8 26/03/2015 Call 9.500 2.295 2.295 0.000   100 2.295
QBESG8 26/03/2015 Put 9.500 0.175 0.175 0.000   115 0.175
QBEQU9 26/03/2015 Call 9.750 2.080 2.080 0.000   100 2.080
QBEQV9 26/03/2015 Put 9.750 0.210 0.210 0.000   30 0.210
QBELN8 26/03/2015 Call 10.000 1.880 1.880 0.000   100 1.880
QBELO8 26/03/2015 Put 10.000 0.260 0.260 0.000   225 0.260
QBEMM9 26/03/2015 Call 10.250 1.685 1.685 0.000   0 1.685
QBEMN9 26/03/2015 Put 10.250 0.320 0.320 0.000   15 0.320
QBELP8 26/03/2015 Call 10.500 1.495 1.495 0.000   0 1.495
QBELQ8 26/03/2015 Put 10.500 0.385 0.385 0.410 5 348 0.385
QBEMG9 26/03/2015 Call 10.750 1.325 1.325 0.000   0 1.325
QBEMH9 26/03/2015 Put 10.750 0.465 0.465 0.000   305 0.465
QBEYP9 26/03/2015 Call 11.000 1.165 1.165 0.000   5 1.165
QBEYQ9 26/03/2015 Put 11.000 0.555 0.555 0.000   1,231 0.555
QBEKW9 26/03/2015 Call 11.250 1.010 1.010 0.000   779 1.010
QBEKX9 26/03/2015 Put 11.250 0.655 0.655 0.000   466 0.655
QBEYG9 26/03/2015 Call 11.500 0.875 0.875 0.000   202 0.875
QBEYH9 26/03/2015 Put 11.500 0.770 0.770 0.000   950 0.770
QBELF9 26/03/2015 Call 11.750 0.745 0.745 0.000   59 0.745
QBELG9 26/03/2015 Put 11.750 0.895 0.895 0.000   115 0.895
QBEXZ9 26/03/2015 Call 12.000 0.630 0.630 0.000   120 0.630
QBEY19 26/03/2015 Put 12.000 1.035 1.035 0.000   265 1.035
QBEM69 26/03/2015 Call 12.010 0.570 0.570 0.000   20 0.570
QBEM79 26/03/2015 Put 12.010 1.035 1.035 0.000   30 1.035
QBEKU9 26/03/2015 Call 12.250 0.530 0.530 0.000   0 0.530
QBEKV9 26/03/2015 Put 12.250 1.185 1.185 0.000   64 1.185
QBEYE9 26/03/2015 Call 12.500 0.440 0.440 0.000   191 0.440
QBEYF9 26/03/2015 Put 12.500 1.350 1.350 0.000   401 1.350
QBELB9 26/03/2015 Call 12.750 0.365 0.365 0.000   300 0.365
QBELC9 26/03/2015 Put 12.750 1.525 1.525 0.000   70 1.525
QBEB67 26/03/2015 Call 12.760 0.330 0.330 0.000   0 0.330
QBEB77 26/03/2015 Put 12.760 1.525 1.525 0.000   371 1.525
QBEY49 26/03/2015 Call 13.000 0.300 0.300 0.000   223 0.300
QBEY59 26/03/2015 Put 13.000 1.715 1.715 0.000   84 1.715
QBEM49 26/03/2015 Call 13.010 0.270 0.270 0.000   40 0.270
QBEM59 26/03/2015 Put 13.010 1.715 1.715 0.000   130 1.715
QBEKY9 26/03/2015 Call 13.250 0.245 0.245 0.000   0 0.245
QBEKZ9 26/03/2015 Put 13.250 1.920 1.920 0.000   0 1.920
QBECO7 26/03/2015 Call 13.260 0.220 0.220 0.000   0 0.220
QBECP7 26/03/2015 Put 13.260 1.915 1.915 0.000   0 1.915
QBEYC9 26/03/2015 Call 13.500 0.200 0.200 0.000   0 0.200
QBEYD9 26/03/2015 Put 13.500 2.130 2.130 0.000   20 2.130
QBECR7 26/03/2015 Call 13.510 0.180 0.180 0.000   0 0.180
QBECQ7 26/03/2015 Put 13.510 2.130 2.130 0.000   85 2.130
QBEL19 26/03/2015 Call 13.750 0.165 0.165 0.000   0 0.165
QBEL29 26/03/2015 Put 13.750 2.350 2.350 0.000   200 2.350
QBECS7 26/03/2015 Call 13.760 0.150 0.150 0.000   0 0.150
QBECT7 26/03/2015 Put 13.760 2.350 2.350 0.000   0 2.350
QBEY69 26/03/2015 Call 14.000 0.135 0.135 0.000   30 0.135
QBEY79 26/03/2015 Put 14.000 2.575 2.575 0.000   40 2.575
QBEM99 26/03/2015 Call 14.010 0.120 0.120 0.000   0 0.120
QBEM89 26/03/2015 Put 14.010 2.575 2.575 0.000   120 2.575
QBELD9 26/03/2015 Call 14.250 0.110 0.110 0.000   0 0.110
QBELE9 26/03/2015 Put 14.250 2.810 2.810 0.000   40 2.810
QBEY29 26/03/2015 Call 14.500 0.090 0.090 0.000   50 0.090
QBEY39 26/03/2015 Put 14.500 3.045 3.045 0.000   135 3.045
QBEVU9 26/03/2015 Call 15.000 0.060 0.060 0.000   0 0.060
QBEVV9 26/03/2015 Put 15.000 3.520 3.520 0.000   20 3.520
QBEBS7 26/03/2015 Call 15.010 0.055 0.055 0.000   0 0.055
QBEBT7 26/03/2015 Put 15.010 3.515 3.515 0.000   100 3.515
QBEVX9 26/03/2015 Call 15.500 0.045 0.045 0.000   0 0.045
QBEVW9 26/03/2015 Put 15.500 4.005 4.005 0.000   0 4.005
QBEYA9 26/03/2015 Call 16.000 0.035 0.035 0.000   165 0.035
QBEYB9 26/03/2015 Put 16.000 4.495 4.495 4.650 47 100 4.495
QBEMD9 26/03/2015 Call 16.010 0.030 0.030 0.000   0 0.030
QBEMC9 26/03/2015 Put 16.010 4.490 4.490 0.000   17 4.490
QBEC97 26/03/2015 Call 17.000 0.020 0.020 0.000   0 0.020
QBECF7 26/03/2015 Put 17.000 5.480 5.480 0.000   0 5.480
QBEBV7 26/03/2015 Call 17.010 0.020 0.020 0.000   0 0.020
QBEBU7 26/03/2015 Put 17.010 5.465 5.465 0.000   0 5.465
QBEDN7 26/03/2015 Call 18.000 0.010 0.010 0.000   0 0.010
QBEDO7 26/03/2015 Put 18.000 6.480 6.480 0.000   0 6.480
QBETJ9 26/03/2015 Call 20.510 0.001 0.001 0.000   0 0.001
QBETK9 26/03/2015 Put 20.510 8.890 8.890 0.000   22 8.890
QBEVL9 25/06/2015 Call 0.010 11.545 11.545 0.000   0 11.545
QBEL99 25/06/2015 Call 8.000 3.705 3.705 0.000   0 3.705
QBELA9 25/06/2015 Put 8.000 0.100 0.100 0.000   100 0.100
QBEJT9 25/06/2015 Call 8.500 3.240 3.240 0.000   0 3.240
QBEJU9 25/06/2015 Put 8.500 0.140 0.140 0.000   100 0.140
QBEYS9 25/06/2015 Call 8.750 3.015 3.015 0.000   0 3.015
QBEYT9 25/06/2015 Put 8.750 0.165 0.165 0.000   12 0.165
QBED89 25/06/2015 Call 9.000 2.795 2.795 0.000   0 2.795
QBED99 25/06/2015 Put 9.000 0.195 0.195 0.000   180 0.195
QBEUW9 25/06/2015 Call 9.250 2.580 2.580 0.000   0 2.580
QBEUX9 25/06/2015 Put 9.250 0.230 0.230 0.000   0 0.230
QBEDK9 25/06/2015 Call 9.500 2.380 2.380 0.000   0 2.380
QBEDL9 25/06/2015 Put 9.500 0.275 0.275 0.000   100 0.275
QBEUM9 25/06/2015 Call 9.750 2.180 2.180 0.000   0 2.180
QBEUN9 25/06/2015 Put 9.750 0.325 0.325 0.000   0 0.325
QBEZN8 25/06/2015 Call 10.000 1.990 1.990 0.000   0 1.990
QBEZO8 25/06/2015 Put 10.000 0.380 0.380 0.000   250 0.380
QBEUU9 25/06/2015 Call 10.250 1.810 1.810 0.000   0 1.810
QBEUV9 25/06/2015 Put 10.250 0.445 0.445 0.000   0 0.445
QBERY8 25/06/2015 Call 10.500 1.635 1.635 0.000   0 1.635
QBERZ8 25/06/2015 Put 10.500 0.520 0.520 0.000   300 0.520
QBEUQ9 25/06/2015 Call 10.750 1.470 1.470 0.000   0 1.470
QBEUR9 25/06/2015 Put 10.750 0.600 0.600 0.000   12 0.600
QBEJA8 25/06/2015 Call 11.000 1.315 1.315 0.000   40 1.315
QBEJB8 25/06/2015 Put 11.000 0.700 0.700 0.000   90 0.700
QBEV19 25/06/2015 Call 11.250 1.165 1.165 0.000   0 1.165
QBEV29 25/06/2015 Put 11.250 0.800 0.800 0.000   0 0.800
QBEJE8 25/06/2015 Call 11.500 1.035 1.035 0.000   324 1.035
QBEJF8 25/06/2015 Put 11.500 0.920 0.920 0.000   310 0.920
QBEUS9 25/06/2015 Call 11.750 0.905 0.905 0.000   0 0.905
QBEUT9 25/06/2015 Put 11.750 1.040 1.040 0.000   0 1.040
QBEJC8 25/06/2015 Call 12.000 0.795 0.795 0.000   730 0.795
QBEJD8 25/06/2015 Put 12.000 1.180 1.180 0.000   60 1.180
QBEUY9 25/06/2015 Call 12.250 0.695 0.695 0.000   0 0.695
QBEUZ9 25/06/2015 Put 12.250 1.325 1.325 0.000   0 1.325
QBEJI8 25/06/2015 Call 12.500 0.605 0.605 0.000   0 0.605
QBEJJ8 25/06/2015 Put 12.500 1.485 1.485 0.000   140 1.485
QBEUO9 25/06/2015 Call 12.750 0.520 0.520 0.000   0 0.520
QBEUP9 25/06/2015 Put 12.750 1.655 1.655 0.000   40 1.655
QBEJK8 25/06/2015 Call 13.000 0.450 0.450 0.000   0 0.450
QBEJL8 25/06/2015 Put 13.000 1.835 1.835 0.000   245 1.835
QBEVY9 25/06/2015 Call 13.250 0.385 0.385 0.000   0 0.385
QBEVZ9 25/06/2015 Put 13.250 2.020 2.020 0.000   38 2.020
QBEJG8 25/06/2015 Call 13.500 0.330 0.330 0.000   0 0.330
QBEJH8 25/06/2015 Put 13.500 2.215 2.215 0.000   7 2.215
QBEXK9 25/06/2015 Call 13.750 0.280 0.280 0.000   0 0.280
QBEXL9 25/06/2015 Put 13.750 2.415 2.415 0.000   0 2.415
QBEJM8 25/06/2015 Call 14.000 0.235 0.235 0.000   405 0.235
QBEJN8 25/06/2015 Put 14.000 2.625 2.625 0.000   50 2.625
QBEE57 25/06/2015 Call 14.010            
QBEE67 25/06/2015 Put 14.010            
QBEJO8 25/06/2015 Call 14.500 0.170 0.170 0.000   0 0.170
QBEJP8 25/06/2015 Put 14.500 3.065 3.065 0.000   0 3.065
QBEE87 25/06/2015 Call 14.510            
QBEE77 25/06/2015 Put 14.510            
QBEJ88 25/06/2015 Call 15.000 0.120 0.120 0.000   150 0.120
QBEJ98 25/06/2015 Put 15.000 3.525 3.525 0.000   541 3.525
QBEZH9 25/06/2015 Call 15.010 0.120 0.120 0.000   0 0.120
QBEZG9 25/06/2015 Put 15.010 3.440 3.440 0.000   0 3.440
QBEK68 25/06/2015 Call 16.000 0.065 0.065 0.000   0 0.065
QBEK78 25/06/2015 Put 16.000 4.480 4.480 0.000   60 4.480
QBEBW7 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.065
QBEBX7 25/06/2015 Put 16.010 4.380 4.380 0.000   0 4.380
QBEBZ7 25/06/2015 Call 17.010 0.030 0.030 0.000   0 0.030
QBEBY7 25/06/2015 Put 17.010 5.345 5.345 0.000   0 5.345
QBEN48 25/06/2015 Call 18.000 0.015 0.015 0.000   310 0.015
QBEN58 25/06/2015 Put 18.000 6.480 6.480 0.000   0 6.480
QBEVW8 24/09/2015 Call 8.000 3.760 3.760 0.000   0 3.760
QBEVX8 24/09/2015 Put 8.000 0.190 0.190 0.000   0 0.190
QBEUZ8 24/09/2015 Call 8.500 3.320 3.320 0.000   0 3.320
QBEV18 24/09/2015 Put 8.500 0.245 0.245 0.000   0 0.245
QBESJ8 24/09/2015 Call 9.000 2.900 2.900 0.000   0 2.900
QBESK8 24/09/2015 Put 9.000 0.325 0.325 0.000   0 0.325
QBESL8 24/09/2015 Call 9.500 2.495 2.495 0.000   0 2.495
QBESM8 24/09/2015 Put 9.500 0.425 0.425 0.000   22 0.425
QBELT8 24/09/2015 Call 10.000 2.115 2.115 0.000   0 2.115
QBELU8 24/09/2015 Put 10.000 0.550 0.550 0.000   0 0.550
QBEM58 24/09/2015 Call 10.500 1.770 1.770 0.000   0 1.770
QBEM68 24/09/2015 Put 10.500 0.715 0.715 0.000   0 0.715
QBELR8 24/09/2015 Call 11.000 1.465 1.465 0.000   0 1.465
QBELS8 24/09/2015 Put 11.000 0.915 0.915 0.000   0 0.915
QBEM18 24/09/2015 Call 11.500 1.195 1.195 0.000   12 1.195
QBEM28 24/09/2015 Put 11.500 1.145 1.145 0.000   0 1.145
QBEWM7 24/09/2015 Call 12.000 0.965 0.965 0.000   0 0.965
QBEWN7 24/09/2015 Put 12.000 1.415 1.415 0.000   40 1.415
QBEW57 24/09/2015 Call 12.500 0.770 0.770 0.000   0 0.770
QBEW67 24/09/2015 Put 12.500 1.710 1.710 0.000   0 1.710
QBEWD7 24/09/2015 Call 13.000 0.605 0.605 0.000   0 0.605
QBEWE7 24/09/2015 Put 13.000 2.040 2.040 0.000   100 2.040
QBEW37 24/09/2015 Call 13.500 0.475 0.475 0.000   0 0.475
QBEW47 24/09/2015 Put 13.500 2.395 2.395 0.000   0 2.395
QBEWB7 24/09/2015 Call 14.000 0.370 0.370 0.000   0 0.370
QBEWC7 24/09/2015 Put 14.000 2.770 2.770 0.000   130 2.770
QBEWF7 24/09/2015 Call 14.500 0.285 0.285 0.000   0 0.285
QBEWG7 24/09/2015 Put 14.500 3.150 3.150 0.000   0 3.150
QBEVY7 24/09/2015 Call 15.000 0.220 0.220 0.000   0 0.220
QBEVZ7 24/09/2015 Put 15.000 3.545 3.545 3.670 48 48 3.545
QBEVY8 17/12/2015 Call 8.000 3.770 3.770 0.000   0 3.770
QBEVZ8 17/12/2015 Put 8.000 0.150 0.150 0.000   0 0.150
QBEN89 17/12/2015 Call 8.500 3.355 3.355 0.000   0 3.355
QBEN99 17/12/2015 Put 8.500 0.225 0.225 0.000   50 0.225
QBEMV9 17/12/2015 Call 9.000 2.970 2.970 0.000   0 2.970
QBEMW9 17/12/2015 Put 9.000 0.320 0.320 0.000   27 0.320
QBEMX9 17/12/2015 Call 9.500 2.615 2.615 0.000   0 2.615
QBEMY9 17/12/2015 Put 9.500 0.445 0.445 0.000   0 0.445
QBEN49 17/12/2015 Call 10.000 2.290 2.290 0.000   0 2.290
QBEN59 17/12/2015 Put 10.000 0.595 0.595 0.000   0 0.595
QBEMT9 17/12/2015 Call 10.500 1.995 1.995 0.000   30 1.995
QBEMU9 17/12/2015 Put 10.500 0.775 0.775 0.000   0 0.775
QBEN69 17/12/2015 Call 11.000 1.725 1.725 0.000   100 1.725
QBEN79 17/12/2015 Put 11.000 0.985 0.985 0.000   60 0.985
QBEN29 17/12/2015 Call 11.500 1.490 1.490 0.000   0 1.490
QBEN39 17/12/2015 Put 11.500 1.230 1.230 0.000   1,037 1.230
QBEMR9 17/12/2015 Call 12.000 1.280 1.280 0.000   115 1.280
QBEMS9 17/12/2015 Put 12.000 1.505 1.505 0.000   100 1.505
QBEMZ9 17/12/2015 Call 12.500 1.095 1.095 0.000   0 1.095
QBEN19 17/12/2015 Put 12.500 1.815 1.815 0.000   0 1.815
QBENR9 17/12/2015 Call 13.000 0.940 0.940 0.000   0 0.940
QBENS9 17/12/2015 Put 13.000 2.145 2.145 0.000   12 2.145
QBENX9 17/12/2015 Call 13.500 0.800 0.800 0.000   0 0.800
QBENY9 17/12/2015 Put 13.500 2.510 2.510 0.000   0 2.510
QBEPM9 17/12/2015 Call 14.000 0.685 0.685 0.000   200 0.685
QBEPN9 17/12/2015 Put 14.000 2.900 2.900 0.000   1,400 2.900
QBERO9 17/12/2015 Call 14.500 0.580 0.580 0.000   0 0.580
QBERP9 17/12/2015 Put 14.500 3.310 3.310 0.000   30 3.310
QBESH9 17/12/2015 Call 15.000 0.505 0.505 0.000   500 0.505
QBESI9 17/12/2015 Put 15.000 3.735 3.735 0.000   649 3.735
QBEWE9 17/12/2015 Call 17.000 0.270 0.270 0.000   850 0.270
QBEWF9 17/12/2015 Put 17.000 5.550 5.550 0.000   0 5.550
QBEDP7 17/12/2015 Call 18.000 0.200 0.200 0.000   700 0.200
QBEDQ7 17/12/2015 Put 18.000 6.495 6.495 0.000   140 6.495
QBERU9 23/03/2016 Call 9.000 2.850 2.850 0.000   0 2.850
QBERV9 23/03/2016 Put 9.000 0.365 0.365 0.000   0 0.365
QBENT9 23/03/2016 Call 9.500 2.485 2.485 0.000   0 2.485
QBENU9 23/03/2016 Put 9.500 0.510 0.510 0.000   0 0.510
QBEMO9 23/03/2016 Call 10.000 2.155 2.155 0.000   0 2.155
QBEMP9 23/03/2016 Put 10.000 0.685 0.685 0.000   0 0.685
QBEM29 23/03/2016 Call 10.500 1.860 1.860 0.000   0 1.860
QBEM39 23/03/2016 Put 10.500 0.890 0.890 0.000   0 0.890
QBELJ9 23/03/2016 Call 11.000 1.600 1.600 0.000   0 1.600
QBELK9 23/03/2016 Put 11.000 1.125 1.125 0.000   0 1.125
QBELL9 23/03/2016 Call 11.500 1.365 1.365 0.000   0 1.365
QBELM9 23/03/2016 Put 11.500 1.385 1.385 0.000   0 1.385
QBELW9 23/03/2016 Call 12.000 1.165 1.165 0.000   0 1.165
QBELX9 23/03/2016 Put 12.000 1.680 1.680 0.000   0 1.680
QBELP9 23/03/2016 Call 12.500 0.985 0.985 0.000   0 0.985
QBELQ9 23/03/2016 Put 12.500 2.000 2.000 0.000   0 2.000
QBELY9 23/03/2016 Call 13.000 0.835 0.835 0.000   0 0.835
QBELZ9 23/03/2016 Put 13.000 2.335 2.335 0.000   0 2.335
QBELH9 23/03/2016 Call 13.500 0.705 0.705 0.000   0 0.705
QBELI9 23/03/2016 Put 13.500 2.700 2.700 0.000   0 2.700
QBELR9 23/03/2016 Call 14.000 0.585 0.585 0.000   0 0.585
QBELS9 23/03/2016 Put 14.000 3.075 3.075 0.000   0 3.075
QBELN9 23/03/2016 Call 14.500 0.495 0.495 0.000   0 0.495
QBELO9 23/03/2016 Put 14.500 3.470 3.470 0.000   0 3.470
QBELT9 23/03/2016 Call 15.000 0.410 0.410 0.000   0 0.410
QBELU9 23/03/2016 Put 15.000 3.880 3.880 0.000   0 3.880
QBEW18 23/06/2016 Call 8.000 3.845 3.845 0.000   0 3.845
QBEW28 23/06/2016 Put 8.000 0.265 0.265 0.000   30 0.265
QBEV28 23/06/2016 Call 8.500 3.470 3.470 0.000   0 3.470
QBEV38 23/06/2016 Put 8.500 0.390 0.390 0.000   0 0.390
QBESP8 23/06/2016 Call 9.000 3.130 3.130 0.000   0 3.130
QBESQ8 23/06/2016 Put 9.000 0.535 0.535 0.000   0 0.535
QBESN8 23/06/2016 Call 9.500 2.825 2.825 0.000   0 2.825
QBESO8 23/06/2016 Put 9.500 0.715 0.715 0.000   0 0.715
QBEMD8 23/06/2016 Call 10.000 2.535 2.535 0.000   0 2.535
QBEME8 23/06/2016 Put 10.000 0.920 0.920 0.000   100 0.920
QBEM98 23/06/2016 Call 10.500 2.285 2.285 0.000   0 2.285
QBEMA8 23/06/2016 Put 10.500 1.160 1.160 0.000   0 1.160
QBEMB8 23/06/2016 Call 11.000 2.050 2.050 0.000   0 2.050
QBEMC8 23/06/2016 Put 11.000 1.415 1.415 0.000   0 1.415
QBEM78 23/06/2016 Call 11.500 1.840 1.840 0.000   0 1.840
QBEM88 23/06/2016 Put 11.500 1.705 1.705 0.000   0 1.705
QBEWO7 23/06/2016 Call 12.000 1.645 1.645 0.000   0 1.645
QBEWP7 23/06/2016 Put 12.000 2.015 2.015 0.000   0 2.015
QBEUX7 23/06/2016 Call 12.500 1.480 1.480 0.000   0 1.480
QBEUY7 23/06/2016 Put 12.500 2.340 2.340 0.000   10 2.340
QBELE7 23/06/2016 Call 13.000 1.320 1.320 0.000   0 1.320
QBEMD7 23/06/2016 Put 13.000 2.685 2.685 0.000   0 2.685
QBEMI7 23/06/2016 Call 13.500 1.185 1.185 0.000   0 1.185
QBEMJ7 23/06/2016 Put 13.500 3.050 3.050 0.000   0 3.050
QBEME7 23/06/2016 Call 14.000 1.055 1.055 0.000   0 1.055
QBEMF7 23/06/2016 Put 14.000 3.425 3.425 0.000   0 3.425
QBEMK7 23/06/2016 Call 14.500 0.945 0.945 0.000   0 0.945
QBEML7 23/06/2016 Put 14.500 3.815 3.815 0.000   0 3.815
QBEMG7 23/06/2016 Call 15.000 0.845 0.845 0.000   0 0.845
QBEMH7 23/06/2016 Put 15.000 4.210 4.210 0.000   30 4.210
QBEYU9 22/12/2016 Call 8.500 3.495 3.495 0.000   0 3.495
QBEYV9 22/12/2016 Put 8.500 0.505 0.505 0.000   0 0.505
QBEWP8 22/12/2016 Call 9.000 3.170 3.170 0.000   0 3.170
QBEWQ8 22/12/2016 Put 9.000 0.670 0.670 0.000   0 0.670
QBEWJ8 22/12/2016 Call 9.500 2.875 2.875 0.000   0 2.875
QBEWK8 22/12/2016 Put 9.500 0.875 0.875 0.000   0 0.875
QBEWN8 22/12/2016 Call 10.000 2.605 2.605 0.000   20 2.605
QBEWO8 22/12/2016 Put 10.000 1.100 1.100 0.000   0 1.100
QBEWL8 22/12/2016 Call 10.500 2.360 2.360 0.000   0 2.360
QBEWM8 22/12/2016 Put 10.500 1.350 1.350 0.000   50 1.350
QBEWX8 22/12/2016 Call 11.000 2.140 2.140 0.000   0 2.140
QBEWY8 22/12/2016 Put 11.000 1.630 1.630 0.000   0 1.630
QBEWT8 22/12/2016 Call 11.500 1.935 1.935 0.000   0 1.935
QBEWU8 22/12/2016 Put 11.500 1.920 1.920 0.000   0 1.920
QBEWZ8 22/12/2016 Call 12.000 1.750 1.750 0.000   0 1.750
QBEX18 22/12/2016 Put 12.000 2.245 2.245 0.000   0 2.245
QBEWR8 22/12/2016 Call 12.500 1.585 1.585 0.000   0 1.585
QBEWS8 22/12/2016 Put 12.500 2.575 2.575 0.000   0 2.575
QBEWV8 22/12/2016 Call 13.000 1.430 1.430 0.000   9 1.430
QBEWW8 22/12/2016 Put 13.000 2.925 2.925 0.000   0 2.925
QBEX58 22/12/2016 Call 13.500 1.300 1.300 0.000   0 1.300
QBEX68 22/12/2016 Put 13.500 3.290 3.290 0.000   0 3.290
QBEX98 22/12/2016 Call 14.000 1.165 1.165 0.000   0 1.165
QBEXA8 22/12/2016 Put 14.000 3.665 3.665 0.000   0 3.665
QBEFY9 22/12/2016 Call 14.500 1.060 1.060 0.000   0 1.060
QBEFZ9 22/12/2016 Put 14.500 4.055 4.055 0.000   0 4.055
QBEGR9 22/12/2016 Call 15.000 0.960 0.960 0.000   0 0.960
QBEGS9 22/12/2016 Put 15.000 4.450 4.450 0.000   0 4.450
QBEYW9 29/06/2017 Call 8.500 3.405 3.405 0.000   0 3.405
QBEYX9 29/06/2017 Put 8.500 0.530 0.530 0.000   0 0.530
QBEVD9 29/06/2017 Call 9.000 3.070 3.070 0.000   0 3.070
QBEVE9 29/06/2017 Put 9.000 0.695 0.695 0.000   27 0.695
QBEV79 29/06/2017 Call 9.500 2.765 2.765 0.000   0 2.765
QBEV89 29/06/2017 Put 9.500 0.880 0.880 0.000   0 0.880
QBEVB9 29/06/2017 Call 10.000 2.495 2.495 0.000   0 2.495
QBEVC9 29/06/2017 Put 10.000 1.095 1.095 0.000   0 1.095
QBEV39 29/06/2017 Call 10.500 2.245 2.245 0.000   0 2.245
QBEV49 29/06/2017 Put 10.500 1.330 1.330 0.000   0 1.330
QBEVH9 29/06/2017 Call 11.000 2.030 2.030 0.000   0 2.030
QBEVI9 29/06/2017 Put 11.000 1.585 1.585 0.000   0 1.585
QBEV59 29/06/2017 Call 11.500 1.825 1.825 0.000   0 1.825
QBEV69 29/06/2017 Put 11.500 1.865 1.865 0.000   0 1.865
QBEVF9 29/06/2017 Call 12.000 1.650 1.650 0.000   0 1.650
QBEVG9 29/06/2017 Put 12.000 2.160 2.160 0.000   0 2.160
QBEVJ9 29/06/2017 Call 12.500 1.480 1.480 0.000   0 1.480
QBEVK9 29/06/2017 Put 12.500 2.480 2.480 0.000   0 2.480
QBEV99 29/06/2017 Call 13.000 1.340 1.340 0.000   0 1.340
QBEVA9 29/06/2017 Put 13.000 2.810 2.810 0.000   0 2.810
QBEW19 29/06/2017 Call 13.500 1.200 1.200 0.000   0 1.200
QBEW29 29/06/2017 Put 13.500 3.160 3.160 0.000   0 3.160
QBEWB9 29/06/2017 Call 14.000 1.085 1.085 0.000   0 1.085
QBEWC9 29/06/2017 Put 14.000 3.525 3.525 0.000   0 3.525

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.