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 11.530 0.000 11.510 11.540 11.610 11.650 11.440 5,488,075 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEE47 27/11/2014 Call 0.010 11.540 11.540 0.000   80 11.540
QBEXS9 27/11/2014 Call 8.750 2.800 2.800 0.000   0 2.800
QBEXT9 27/11/2014 Put 8.750 0.002 0.002 0.000   208 0.002
QBEVS9 27/11/2014 Call 9.000 2.550 2.550 0.000   0 2.550
QBEVT9 27/11/2014 Put 9.000 0.004 0.004 0.000   80 0.004
QBETF9 27/11/2014 Call 9.250 2.300 2.300 0.000   0 2.300
QBETG9 27/11/2014 Put 9.250 0.007 0.007 0.000   170 0.007
QBESJ9 27/11/2014 Call 9.500 2.055 2.055 0.000   0 2.055
QBESK9 27/11/2014 Put 9.500 0.010 0.010 0.000   285 0.010
QBESR9 27/11/2014 Call 9.750 1.810 1.810 0.000   0 1.810
QBESS9 27/11/2014 Put 9.750 0.015 0.015 0.000   120 0.015
QBET89 27/11/2014 Call 10.000 1.565 1.565 0.000   0 1.565
QBET99 27/11/2014 Put 10.000 0.020 0.020 0.000   870 0.020
QBESV9 27/11/2014 Call 10.250 1.325 1.325 0.000   0 1.325
QBESW9 27/11/2014 Put 10.250 0.030 0.030 0.000   465 0.030
QBESZ9 27/11/2014 Call 10.500 1.090 1.090 0.000   270 1.090
QBET19 27/11/2014 Put 10.500 0.040 0.040 0.055 100 7,165 0.040
QBEST9 27/11/2014 Call 10.750 0.860 0.860 0.000   445 0.860
QBESU9 27/11/2014 Put 10.750 0.055 0.055 0.000   518 0.055
QBEJF7 27/11/2014 Call 10.760 0.850 0.850 0.000   0 0.850
QBEJG7 27/11/2014 Put 10.760 0.055 0.055 0.000   40 0.055
QBETA9 27/11/2014 Call 11.000 0.645 0.645 0.585 6 414 0.645
QBETB9 27/11/2014 Put 11.000 0.085 0.085 0.000   1,108 0.085
QBEJB7 27/11/2014 Call 11.010 0.635 0.635 0.000   0 0.635
QBEJC7 27/11/2014 Put 11.010 0.085 0.085 0.100 55 448 0.085
QBESF9 27/11/2014 Call 11.250 0.455 0.455 0.000   1,217 0.455
QBESG9 27/11/2014 Put 11.250 0.140 0.140 0.000 200 684 0.140
QBEJ77 27/11/2014 Call 11.260 0.445 0.445 0.000   430 0.445
QBEJ87 27/11/2014 Put 11.260 0.140 0.140 0.165 110 775 0.140
QBESP9 27/11/2014 Call 11.500 0.295 0.295 0.260 13 3,070 0.295
QBESQ9 27/11/2014 Put 11.500 0.230 0.230 0.000 200 2,266 0.230
QBEIP7 27/11/2014 Call 11.510 0.290 0.290 0.320 80 148 0.290
QBEIO7 27/11/2014 Put 11.510 0.235 0.235 0.000   219 0.235
QBET49 27/11/2014 Call 11.750 0.180 0.180 0.155 267 2,229 0.180
QBET59 27/11/2014 Put 11.750 0.360 0.360 0.000   705 0.360
QBEKK7 27/11/2014 Call 11.760            
QBEKJ7 27/11/2014 Put 11.760            
QBET29 27/11/2014 Call 12.000 0.105 0.105 0.085 215 12,975 0.105
QBET39 27/11/2014 Put 12.000 0.540 0.540 0.000   980 0.540
QBEIQ7 27/11/2014 Call 12.010 0.100 0.100 0.000   334 0.100
QBEIR7 27/11/2014 Put 12.010 0.540 0.540 0.000   163 0.540
QBESD9 27/11/2014 Call 12.250 0.060 0.060 0.060 110 3,866 0.060
QBESE9 27/11/2014 Put 12.250 0.750 0.750 0.000   57 0.750
QBEJH7 27/11/2014 Call 12.260 0.060 0.060 0.000   0 0.060
QBEJI7 27/11/2014 Put 12.260 0.750 0.750 0.000   315 0.750
QBESL9 27/11/2014 Call 12.500 0.035 0.035 0.025 300 3,992 0.035
QBESM9 27/11/2014 Put 12.500 0.980 0.980 0.000   980 0.980
QBEFR7 27/11/2014 Call 12.510 0.035 0.035 0.000   0 0.035
QBEFQ7 27/11/2014 Put 12.510 0.980 0.980 0.000   360 0.980
QBET69 27/11/2014 Call 12.750 0.020 0.020 0.000   775 0.020
QBET79 27/11/2014 Put 12.750 1.220 1.220 0.000   0 1.220
QBEFS7 27/11/2014 Call 12.760 0.020 0.020 0.000   0 0.020
QBEFT7 27/11/2014 Put 12.760 1.220 1.220 0.000   52 1.220
QBESX9 27/11/2014 Call 13.000 0.015 0.015 0.000   983 0.015
QBESY9 27/11/2014 Put 13.000 1.470 1.470 0.000   108 1.470
QBEFV7 27/11/2014 Call 13.010 0.015 0.015 0.000   0 0.015
QBEFU7 27/11/2014 Put 13.010 1.460 1.460 1.510 50 1,127 1.460
QBETD9 27/11/2014 Call 13.250 0.007 0.007 0.000   230 0.007
QBETE9 27/11/2014 Put 13.250 1.720 1.720 0.000   0 1.720
QBEW39 27/11/2014 Call 13.500 0.004 0.004 0.000   1,000 0.004
QBEW49 27/11/2014 Put 13.500 1.970 1.970 0.000   0 1.970
QBEG77 27/11/2014 Call 13.510 0.004 0.004 0.000   0 0.004
QBEG87 27/11/2014 Put 13.510 1.960 1.960 0.000   50 1.960
QBEXG9 27/11/2014 Call 13.750 0.002 0.002 0.000   0 0.002
QBEXH9 27/11/2014 Put 13.750 2.220 2.220 0.000   0 2.220
QBEGK7 27/11/2014 Call 13.760 0.002 0.002 0.000   0 0.002
QBEG97 27/11/2014 Put 13.760 2.210 2.210 0.000   0 2.210
QBEEW7 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
QBEEX7 27/11/2014 Put 14.000 2.470 2.470 0.000   0 2.470
QBEEI7 27/11/2014 Call 14.010 0.001 0.001 0.000   0 0.001
QBEEJ7 27/11/2014 Put 14.010 2.465 2.465 0.000   473 2.465
QBEEL7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEEK7 27/11/2014 Put 14.510 2.955 2.955 0.000   145 2.955
QBEEM7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEEN7 27/11/2014 Put 15.010 3.455 3.455 0.000   126 3.455
QBEEP7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEEO7 27/11/2014 Put 15.510 3.950 3.950 0.000   216 3.950
QBEFW7 27/11/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEFX7 27/11/2014 Put 16.010 4.450 4.450 0.000   250 4.450
QBEFZ7 27/11/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEFY7 27/11/2014 Put 16.510 4.950 4.950 0.000   915 4.950
QBEJD7 27/11/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEJE7 27/11/2014 Put 17.010 5.450 5.450 0.000   20 5.450
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.445 6.445 0.000   540 6.445
QBEX28 18/12/2014 Call 0.010 11.560 11.560 0.000   300 11.560
QBEQI7 18/12/2014 Call 8.000 3.560 3.560 0.000   14 3.560
QBEQH7 18/12/2014 Put 8.000 0.005 0.005 0.000   998 0.005
QBEY98 18/12/2014 Call 8.010 3.550 3.550 0.000   200 3.550
QBEY88 18/12/2014 Put 8.010 0.005 0.005 0.000   522 0.005
QBEJR9 18/12/2014 Call 8.500 3.060 3.060 0.000   0 3.060
QBEJS9 18/12/2014 Put 8.500 0.010 0.010 0.000   350 0.010
QBEYB8 18/12/2014 Call 8.510 3.055 3.055 0.000   0 3.055
QBEYA8 18/12/2014 Put 8.510 0.010 0.010 0.000   203 0.010
QBEXU9 18/12/2014 Call 8.750 2.815 2.815 0.000   0 2.815
QBEXV9 18/12/2014 Put 8.750 0.015 0.015 0.000   80 0.015
QBEYC8 18/12/2014 Call 8.760 2.805 2.805 0.000   0 2.805
QBEYD8 18/12/2014 Put 8.760 0.015 0.015 0.000   71 0.015
QBED49 18/12/2014 Call 9.000 2.570 2.570 2.510 23 50 2.570
QBED59 18/12/2014 Put 9.000 0.020 0.020 0.000   1,267 0.020
QBEYF8 18/12/2014 Call 9.010 2.560 2.560 0.000   22 2.560
QBEYE8 18/12/2014 Put 9.010 0.020 0.020 0.000   300 0.020
QBEWH8 18/12/2014 Call 9.250 2.320 2.320 0.000   96 2.320
QBEWI8 18/12/2014 Put 9.250 0.020 0.020 0.000   375 0.020
QBED69 18/12/2014 Call 9.500 2.080 2.080 0.000   80 2.080
QBED79 18/12/2014 Put 9.500 0.025 0.025 0.000   3,672 0.025
QBEYG8 18/12/2014 Call 9.510 2.070 2.070 0.000   0 2.070
QBEYH8 18/12/2014 Put 9.510 0.025 0.025 0.000   150 0.025
QBEW58 18/12/2014 Call 9.750 1.835 1.835 0.000   0 1.835
QBEW68 18/12/2014 Put 9.750 0.030 0.030 0.000   40 0.030
QBEYR8 18/12/2014 Call 9.760 1.825 1.825 0.000   0 1.825
QBEYI8 18/12/2014 Put 9.760 0.030 0.030 0.000   100 0.030
QBEBI7 18/12/2014 Call 10.000 1.600 1.600 0.000   815 1.600
QBEBJ7 18/12/2014 Put 10.000 0.040 0.040 0.000   12,756 0.040
QBEYS8 18/12/2014 Call 10.010 1.590 1.590 0.000   220 1.590
QBEYT8 18/12/2014 Put 10.010 0.040 0.040 0.000   698 0.040
QBEWF8 18/12/2014 Call 10.250 1.365 1.365 0.000   28 1.365
QBEWG8 18/12/2014 Put 10.250 0.050 0.050 0.000   390 0.050
QBEYV8 18/12/2014 Call 10.260 1.355 1.355 0.000   15 1.355
QBEYU8 18/12/2014 Put 10.260 0.050 0.050 0.060 28 600 0.050
QBEFK8 18/12/2014 Call 10.500 1.140 1.140 0.000   108 1.140
QBEFL8 18/12/2014 Put 10.500 0.070 0.070 0.000   2,322 0.070
QBEW38 18/12/2014 Call 10.750 0.920 0.920 0.000   210 0.920
QBEW48 18/12/2014 Put 10.750 0.100 0.100 0.000   1,964 0.100
QBEYW8 18/12/2014 Call 10.760 0.910 0.910 0.000   0 0.910
QBEYX8 18/12/2014 Put 10.760 0.100 0.100 0.000   369 0.100
QBEF98 18/12/2014 Call 11.000 0.720 0.720 0.000   1,327 0.720
QBEFF8 18/12/2014 Put 11.000 0.145 0.145 0.160 30 4,130 0.145
QBEZ18 18/12/2014 Call 11.010 0.710 0.710 0.000   200 0.710
QBEYZ8 18/12/2014 Put 11.010 0.150 0.150 0.000   380 0.150
QBEWD8 18/12/2014 Call 11.250 0.540 0.540 0.000   1,507 0.540
QBEWE8 18/12/2014 Put 11.250 0.215 0.215 0.000   1,565 0.215
QBEZ28 18/12/2014 Call 11.260 0.530 0.530 0.000   0 0.530
QBEZ38 18/12/2014 Put 11.260 0.220 0.220 0.000   594 0.220
QBEFM8 18/12/2014 Call 11.500 0.385 0.385 0.000   5,373 0.385
QBEFN8 18/12/2014 Put 11.500 0.315 0.315 0.000   3,188 0.315
QBEW98 18/12/2014 Call 11.750 0.260 0.260 0.000 2,000 3,151 0.260
QBEWA8 18/12/2014 Put 11.750 0.445 0.445 0.000   335 0.445
QBEZ58 18/12/2014 Call 11.760 0.255 0.255 0.000   210 0.255
QBEZ48 18/12/2014 Put 11.760 0.445 0.445 0.000   706 0.445
QBEBL7 18/12/2014 Call 12.000 0.165 0.165 0.160 60 4,453 0.165
QBEBK7 18/12/2014 Put 12.000 0.610 0.610 0.000   4,579 0.610
QBEZ68 18/12/2014 Call 12.010 0.165 0.165 0.200 58 788 0.165
QBEZ78 18/12/2014 Put 12.010 0.610 0.610 0.000   1,682 0.610
QBEWB8 18/12/2014 Call 12.250 0.105 0.105 0.100 60 981 0.105
QBEWC8 18/12/2014 Put 12.250 0.805 0.805 0.000   112 0.805
QBEJJ7 18/12/2014 Call 12.260 0.100 0.100 0.000   0 0.100
QBEJK7 18/12/2014 Put 12.260 0.805 0.805 0.000   0 0.805
QBEFO8 18/12/2014 Call 12.500 0.060 0.060 0.060 100 4,791 0.060
QBEFP8 18/12/2014 Put 12.500 1.020 1.020 0.000   310 1.020
QBEZ98 18/12/2014 Call 12.510 0.060 0.060 0.000   739 0.060
QBEZ88 18/12/2014 Put 12.510 1.015 1.015 0.000   477 1.015
QBEW78 18/12/2014 Call 12.750 0.035 0.035 0.035 60 2,795 0.035
QBEW88 18/12/2014 Put 12.750 1.250 1.250 0.000   174 1.250
QBEFQ8 18/12/2014 Call 13.000 0.020 0.020 0.000   1,539 0.020
QBEFR8 18/12/2014 Put 13.000 1.490 1.490 1.510 9 82 1.490
QBEZA8 18/12/2014 Call 13.010 0.020 0.020 0.000   230 0.020
QBEZB8 18/12/2014 Put 13.010 1.480 1.480 0.000   1,665 1.480
QBEX38 18/12/2014 Call 13.250 0.015 0.015 0.000   80 0.015
QBEX48 18/12/2014 Put 13.250 1.730 1.730 0.000   9 1.730
QBEFG8 18/12/2014 Call 13.500 0.009 0.009 0.000   500 0.009
QBEFH8 18/12/2014 Put 13.500 1.975 1.975 0.000   0 1.975
QBEFK9 18/12/2014 Call 13.510 0.009 0.009 0.000   20 0.009
QBEFL9 18/12/2014 Put 13.510 1.960 1.960 0.000   897 1.960
QBEXB8 18/12/2014 Call 13.750 0.005 0.005 0.000   60 0.005
QBEXC8 18/12/2014 Put 13.750 2.225 2.225 0.000   0 2.225
QBEFN9 18/12/2014 Call 13.760 0.006 0.006 0.000   280 0.006
QBEFM9 18/12/2014 Put 13.760 2.205 2.205 0.000   30 2.205
QBEBM7 18/12/2014 Call 14.000 0.003 0.003 0.000   976 0.003
QBEBO7 18/12/2014 Put 14.000 2.470 2.470 0.000   0 2.470
QBEZD8 18/12/2014 Call 14.010 0.003 0.003 0.000   280 0.003
QBEZC8 18/12/2014 Put 14.010 2.450 2.450 0.000   677 2.450
QBEGP9 18/12/2014 Call 14.250 0.002 0.002 0.000   15 0.002
QBEGQ9 18/12/2014 Put 14.250 2.720 2.720 0.000   0 2.720
QBEFI8 18/12/2014 Call 14.500 0.001 0.001 0.000   250 0.001
QBEFJ8 18/12/2014 Put 14.500 2.970 2.970 0.000   0 2.970
QBEFO9 18/12/2014 Call 14.510 0.001 0.001 0.000   100 0.001
QBEFP9 18/12/2014 Put 14.510 2.945 2.945 0.000   1,035 2.945
QBEJ29 18/12/2014 Call 14.750 0.001 0.001 0.000   569 0.001
QBEJ39 18/12/2014 Put 14.750 3.220 3.220 0.000   0 3.220
QBESC9 18/12/2014 Call 14.760 0.001 0.001 0.000   0 0.001
QBESB9 18/12/2014 Put 14.760 3.195 3.195 0.000   440 3.195
QBEG58 18/12/2014 Call 15.000 0.000 0.000 0.000   759 0.000
QBEG68 18/12/2014 Put 15.000 3.470 3.470 0.000   0 3.470
QBEZE8 18/12/2014 Call 15.010 0.000 0.000 0.000   30 0.000
QBEZP8 18/12/2014 Put 15.010 3.445 3.445 0.000   783 3.445
QBEB38 18/12/2014 Call 15.500 0.000 0.000 0.000   101 0.000
QBEB48 18/12/2014 Put 15.500 3.970 3.970 0.000   0 3.970
QBEUB9 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEUA9 18/12/2014 Put 15.510 3.945 3.945 0.000   261 3.945
QBEBQ7 18/12/2014 Call 16.000 0.000 0.000 0.000   1,528 0.000
QBEBP7 18/12/2014 Put 16.000 4.470 4.470 0.000   0 4.470
QBEZR8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEZQ8 18/12/2014 Put 16.010 4.445 4.445 0.000   683 4.445
QBEKS8 18/12/2014 Call 17.000 0.000 0.000 0.000   393 0.000
QBEKT8 18/12/2014 Put 17.000 5.470 5.470 0.000   0 5.470
QBEUF9 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEUE9 18/12/2014 Put 17.010 5.435 5.435 0.000   263 5.435
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.000
QBEYK8 18/12/2014 Put 18.000 6.470 6.470 0.000   0 6.470
QBEUC9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEUD9 18/12/2014 Put 18.010 6.430 6.430 0.000   85 6.430
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEF39 18/12/2014 Put 18.510 6.925 6.925 0.000   258 6.925
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 7.420 7.420 0.000   284 7.420
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 7.915 7.915 0.000   225 7.915
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 8.470 8.470 0.000   0 8.470
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 8.910 8.910 0.000   0 8.910
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.470 10.470 0.000   0 10.470
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.405 10.405 0.000   1,472 10.405
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.470 12.470 0.000   0 12.470
QBEGN7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEGO7 18/12/2014 Put 24.010 12.395 12.395 0.000   40 12.395
QBEKG7 29/01/2015 Call 0.010 11.595 11.595 0.000   0 11.595
QBEXW9 29/01/2015 Call 8.750 2.845 2.845 0.000   0 2.845
QBEXY9 29/01/2015 Put 8.750 0.030 0.030 0.000   335 0.030
QBEY89 29/01/2015 Call 9.000 2.605 2.605 0.000   0 2.605
QBEY99 29/01/2015 Put 9.000 0.030 0.030 0.000   160 0.030
QBEYI9 29/01/2015 Call 9.250 2.370 2.370 0.000   0 2.370
QBEYJ9 29/01/2015 Put 9.250 0.040 0.040 0.000   30 0.040
QBEYK9 29/01/2015 Call 9.500 2.135 2.135 0.000   0 2.135
QBEYL9 29/01/2015 Put 9.500 0.050 0.050 0.000   200 0.050
QBEYM9 29/01/2015 Call 9.750 1.905 1.905 0.000   0 1.905
QBEYN9 29/01/2015 Put 9.750 0.065 0.065 0.000   264 0.065
QBEWT9 29/01/2015 Call 10.000 1.675 1.675 0.000   0 1.675
QBEWU9 29/01/2015 Put 10.000 0.085 0.085 0.000   185 0.085
QBEX49 29/01/2015 Call 10.250 1.455 1.455 0.000   0 1.455
QBEX59 29/01/2015 Put 10.250 0.110 0.110 0.000   0 0.110
QBEXA9 29/01/2015 Call 10.500 1.245 1.245 0.000   100 1.245
QBEXB9 29/01/2015 Put 10.500 0.140 0.140 0.000   226 0.140
QBEZ69 29/01/2015 Call 10.510 1.235 1.235 0.000   0 1.235
QBEZ79 29/01/2015 Put 10.510 0.140 0.140 0.000 180 190 0.140
QBEWN9 29/01/2015 Call 10.750 1.045 1.045 0.000   200 1.045
QBEWO9 29/01/2015 Put 10.750 0.185 0.185 0.000   44 0.185
QBEZ99 29/01/2015 Call 10.760 1.035 1.035 0.000   0 1.035
QBEZ89 29/01/2015 Put 10.760 0.185 0.185 0.000   100 0.185
QBEWR9 29/01/2015 Call 11.000 0.855 0.855 0.000   285 0.855
QBEWS9 29/01/2015 Put 11.000 0.245 0.245 0.000   700 0.245
QBEZA9 29/01/2015 Call 11.010 0.850 0.850 0.000   0 0.850
QBEZB9 29/01/2015 Put 11.010 0.245 0.245 0.000   554 0.245
QBEX29 29/01/2015 Call 11.250 0.685 0.685 0.000   627 0.685
QBEX39 29/01/2015 Put 11.250 0.325 0.325 0.325 200 410 0.325
QBEZD9 29/01/2015 Call 11.260 0.680 0.680 0.000   200 0.680
QBEZC9 29/01/2015 Put 11.260 0.325 0.325 0.000   100 0.325
QBEXC9 29/01/2015 Call 11.500 0.535 0.535 0.000   260 0.535
QBEXD9 29/01/2015 Put 11.500 0.425 0.425 0.425 20 35 0.425
QBEZE9 29/01/2015 Call 11.510 0.530 0.530 0.000   0 0.530
QBEZF9 29/01/2015 Put 11.510 0.425 0.425 0.000   50 0.425
QBEWP9 29/01/2015 Call 11.750 0.405 0.405 0.000   1,149 0.405
QBEWQ9 29/01/2015 Put 11.750 0.550 0.550 0.000   0 0.550
QBEWX9 29/01/2015 Call 12.000 0.300 0.300 0.270 135 705 0.300
QBEWY9 29/01/2015 Put 12.000 0.700 0.700 0.000   0 0.700
QBEX69 29/01/2015 Call 12.250 0.215 0.215 0.205 80 225 0.215
QBEX79 29/01/2015 Put 12.250 0.870 0.870 0.000   0 0.870
QBEWL9 29/01/2015 Call 12.500 0.155 0.155 0.000 180 290 0.155
QBEWM9 29/01/2015 Put 12.500 1.060 1.060 0.000   0 1.060
QBEWV9 29/01/2015 Call 12.750 0.105 0.105 0.000   1,250 0.105
QBEWW9 29/01/2015 Put 12.750 1.270 1.270 0.000   0 1.270
QBEWZ9 29/01/2015 Call 13.000 0.075 0.075 0.000   200 0.075
QBEX19 29/01/2015 Put 13.000 1.500 1.500 0.000   70 1.500
QBEX89 29/01/2015 Call 13.250 0.050 0.050 0.000   60 0.050
QBEX99 29/01/2015 Put 13.250 1.735 1.735 0.000   0 1.735
QBEWJ9 29/01/2015 Call 13.500 0.035 0.035 0.000   20 0.035
QBEWK9 29/01/2015 Put 13.500 1.980 1.980 0.000   75 1.980
QBEXI9 29/01/2015 Call 13.750 0.025 0.025 0.000   0 0.025
QBEXJ9 29/01/2015 Put 13.750 2.225 2.225 0.000   0 2.225
QBEEY7 29/01/2015 Call 14.000 0.020 0.020 0.000   0 0.020
QBEEZ7 29/01/2015 Put 14.000 2.475 2.475 0.000   0 2.475
QBEGS7 29/01/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGR7 29/01/2015 Put 16.510 4.870 4.870 0.000   17 4.870
QBEIW7 26/02/2015 Call 9.000 2.665 2.665 0.000   0 2.665
QBEIX7 26/02/2015 Put 9.000 0.055 0.055 0.000   0 0.055
QBEIS7 26/02/2015 Call 9.250 2.430 2.430 0.000   0 2.430
QBEIT7 26/02/2015 Put 9.250 0.070 0.070 0.000   0 0.070
QBEE27 26/02/2015 Call 9.500 2.200 2.200 0.000   0 2.200
QBEE37 26/02/2015 Put 9.500 0.085 0.085 0.000   0 0.085
QBECW7 26/02/2015 Call 9.750 1.970 1.970 0.000   0 1.970
QBECX7 26/02/2015 Put 9.750 0.105 0.105 0.000   0 0.105
QBED97 26/02/2015 Call 10.000 1.750 1.750 0.000   0 1.750
QBEDK7 26/02/2015 Put 10.000 0.130 0.130 0.000   200 0.130
QBEDR7 26/02/2015 Call 10.250 1.535 1.535 0.000   0 1.535
QBEDS7 26/02/2015 Put 10.250 0.165 0.165 0.000   24 0.165
QBEDZ7 26/02/2015 Call 10.500 1.335 1.335 0.000   0 1.335
QBEE17 26/02/2015 Put 10.500 0.210 0.210 0.000   0 0.210
QBECU7 26/02/2015 Call 10.750 1.145 1.145 0.000   0 1.145
QBECV7 26/02/2015 Put 10.750 0.265 0.265 0.000   25 0.265
QBEGU7 26/02/2015 Call 10.760 1.135 1.135 0.000   0 1.135
QBEGT7 26/02/2015 Put 10.760 0.260 0.260 0.000   958 0.260
QBED77 26/02/2015 Call 11.000 0.970 0.970 0.000   10 0.970
QBED87 26/02/2015 Put 11.000 0.330 0.330 0.340 20 75 0.330
QBEGV7 26/02/2015 Call 11.010 0.960 0.960 0.000   0 0.960
QBEGW7 26/02/2015 Put 11.010 0.330 0.330 0.000   0 0.330
QBEDX7 26/02/2015 Call 11.250 0.805 0.805 0.000   266 0.805
QBEDY7 26/02/2015 Put 11.250 0.415 0.415 0.000   100 0.415
QBEGY7 26/02/2015 Call 11.260 0.800 0.800 0.000   0 0.800
QBEGX7 26/02/2015 Put 11.260 0.415 0.415 0.000   0 0.415
QBECY7 26/02/2015 Call 11.500 0.660 0.660 0.000   66 0.660
QBECZ7 26/02/2015 Put 11.500 0.520 0.520 0.000   260 0.520
QBED57 26/02/2015 Call 11.750 0.530 0.530 0.000   155 0.530
QBED67 26/02/2015 Put 11.750 0.645 0.645 0.000   0 0.645
QBEDL7 26/02/2015 Call 12.000 0.420 0.420 0.000   40 0.420
QBEDM7 26/02/2015 Put 12.000 0.790 0.790 0.000   0 0.790
QBEKH7 26/02/2015 Call 12.010            
QBEKI7 26/02/2015 Put 12.010            
QBEDV7 26/02/2015 Call 12.250 0.330 0.330 0.000   100 0.330
QBEDW7 26/02/2015 Put 12.250 0.955 0.955 0.000   5 0.955
QBED17 26/02/2015 Call 12.500 0.250 0.250 0.000   786 0.250
QBED27 26/02/2015 Put 12.500 1.135 1.135 0.000   0 1.135
QBED37 26/02/2015 Call 12.750 0.190 0.190 0.175 250 325 0.190
QBED47 26/02/2015 Put 12.750 1.330 1.330 0.000   0 1.330
QBEDT7 26/02/2015 Call 13.000 0.145 0.145 0.000   0 0.145
QBEDU7 26/02/2015 Put 13.000 1.540 1.540 0.000   0 1.540
QBEE97 26/02/2015 Call 13.250 0.110 0.110 0.000   0 0.110
QBEEF7 26/02/2015 Put 13.250 1.760 1.760 0.000   0 1.760
QBEEG7 26/02/2015 Call 13.500 0.080 0.080 0.000   390 0.080
QBEEH7 26/02/2015 Put 13.500 1.990 1.990 0.000   0 1.990
QBEES7 26/02/2015 Call 13.750 0.060 0.060 0.000   0 0.060
QBEET7 26/02/2015 Put 13.750 2.235 2.235 0.000   0 2.235
QBEF17 26/02/2015 Call 14.000 0.040 0.040 0.000   0 0.040
QBEF27 26/02/2015 Put 14.000 2.475 2.475 0.000   0 2.475
QBEM19 26/03/2015 Call 0.010 11.435 11.435 0.000 1,980 21,728 11.435
QBEVU8 26/03/2015 Call 8.000 3.625 3.625 0.000   0 3.625
QBEVV8 26/03/2015 Put 8.000 0.035 0.035 0.000   850 0.035
QBEUX8 26/03/2015 Call 8.500 3.140 3.140 0.000   0 3.140
QBEUY8 26/03/2015 Put 8.500 0.060 0.060 0.000   361 0.060
QBEYO9 26/03/2015 Call 8.750 2.905 2.905 0.000   0 2.905
QBEYR9 26/03/2015 Put 8.750 0.075 0.075 0.000   15 0.075
QBESH8 26/03/2015 Call 9.000 2.670 2.670 0.000   0 2.670
QBESI8 26/03/2015 Put 9.000 0.090 0.090 0.000   299 0.090
QBES59 26/03/2015 Call 9.250 2.445 2.445 0.000   0 2.445
QBES69 26/03/2015 Put 9.250 0.110 0.110 0.000   153 0.110
QBESF8 26/03/2015 Call 9.500 2.215 2.215 0.000   100 2.215
QBESG8 26/03/2015 Put 9.500 0.135 0.135 0.000   155 0.135
QBEQU9 26/03/2015 Call 9.750 1.995 1.995 0.000   100 1.995
QBEQV9 26/03/2015 Put 9.750 0.170 0.170 0.000   388 0.170
QBELN8 26/03/2015 Call 10.000 1.780 1.780 0.000   100 1.780
QBELO8 26/03/2015 Put 10.000 0.210 0.210 0.000   235 0.210
QBEMM9 26/03/2015 Call 10.250 1.575 1.575 0.000   0 1.575
QBEMN9 26/03/2015 Put 10.250 0.255 0.255 0.000   125 0.255
QBELP8 26/03/2015 Call 10.500 1.375 1.375 0.000   146 1.375
QBELQ8 26/03/2015 Put 10.500 0.315 0.315 0.000   358 0.315
QBEMG9 26/03/2015 Call 10.750 1.190 1.190 0.000   0 1.190
QBEMH9 26/03/2015 Put 10.750 0.385 0.385 0.000   275 0.385
QBEYP9 26/03/2015 Call 11.000 1.020 1.020 0.000   135 1.020
QBEYQ9 26/03/2015 Put 11.000 0.470 0.470 0.000   1,256 0.470
QBEKW9 26/03/2015 Call 11.250 0.865 0.865 0.000   867 0.865
QBEKX9 26/03/2015 Put 11.250 0.570 0.570 0.000   280 0.570
QBEYG9 26/03/2015 Call 11.500 0.725 0.725 0.000   183 0.725
QBEYH9 26/03/2015 Put 11.500 0.685 0.685 0.710 20 1,461 0.685
QBELF9 26/03/2015 Call 11.750 0.595 0.595 0.000   59 0.595
QBELG9 26/03/2015 Put 11.750 0.815 0.815 0.000   175 0.815
QBEXZ9 26/03/2015 Call 12.000 0.485 0.485 0.430 5 160 0.485
QBEY19 26/03/2015 Put 12.000 0.955 0.955 0.000   389 0.955
QBEM69 26/03/2015 Call 12.010 0.435 0.435 0.000   20 0.435
QBEM79 26/03/2015 Put 12.010 0.960 0.960 0.000   150 0.960
QBEKU9 26/03/2015 Call 12.250 0.395 0.395 0.000   50 0.395
QBEKV9 26/03/2015 Put 12.250 1.120 1.120 0.000   123 1.120
QBEYE9 26/03/2015 Call 12.500 0.315 0.315 0.000   391 0.315
QBEYF9 26/03/2015 Put 12.500 1.295 1.295 0.000   401 1.295
QBEFK7 26/03/2015 Call 12.510 0.280 0.280 0.000   0 0.280
QBEFL7 26/03/2015 Put 12.510 1.290 1.290 0.000   100 1.290
QBELB9 26/03/2015 Call 12.750 0.245 0.245 0.000   318 0.245
QBELC9 26/03/2015 Put 12.750 1.480 1.480 0.000   70 1.480
QBEB67 26/03/2015 Call 12.760 0.220 0.220 0.000   0 0.220
QBEB77 26/03/2015 Put 12.760 1.480 1.480 0.000   371 1.480
QBEY49 26/03/2015 Call 13.000 0.195 0.195 0.000   3,229 0.195
QBEY59 26/03/2015 Put 13.000 1.680 1.680 0.000   108 1.680
QBEM49 26/03/2015 Call 13.010 0.175 0.175 0.000   40 0.175
QBEM59 26/03/2015 Put 13.010 1.680 1.680 0.000   130 1.680
QBEKY9 26/03/2015 Call 13.250 0.150 0.150 0.000   100 0.150
QBEKZ9 26/03/2015 Put 13.250 1.890 1.890 0.000   0 1.890
QBECO7 26/03/2015 Call 13.260 0.135 0.135 0.000   0 0.135
QBECP7 26/03/2015 Put 13.260 1.890 1.890 0.000   0 1.890
QBEYC9 26/03/2015 Call 13.500 0.115 0.115 0.000   0 0.115
QBEYD9 26/03/2015 Put 13.500 2.110 2.110 0.000   20 2.110
QBECR7 26/03/2015 Call 13.510 0.105 0.105 0.000   0 0.105
QBECQ7 26/03/2015 Put 13.510 2.105 2.105 0.000   335 2.105
QBEL19 26/03/2015 Call 13.750 0.090 0.090 0.000   30 0.090
QBEL29 26/03/2015 Put 13.750 2.335 2.335 0.000   200 2.335
QBECS7 26/03/2015 Call 13.760 0.080 0.080 0.000   0 0.080
QBECT7 26/03/2015 Put 13.760 2.335 2.335 0.000   0 2.335
QBEY69 26/03/2015 Call 14.000 0.070 0.070 0.000   45 0.070
QBEY79 26/03/2015 Put 14.000 2.570 2.570 0.000   40 2.570
QBEM99 26/03/2015 Call 14.010 0.065 0.065 0.000   0 0.065
QBEM89 26/03/2015 Put 14.010 2.565 2.565 0.000   275 2.565
QBELD9 26/03/2015 Call 14.250 0.055 0.055 0.000   0 0.055
QBELE9 26/03/2015 Put 14.250 2.805 2.805 0.000   40 2.805
QBEY29 26/03/2015 Call 14.500 0.045 0.045 0.000   50 0.045
QBEY39 26/03/2015 Put 14.500 3.050 3.050 0.000   152 3.050
QBEF57 26/03/2015 Call 14.510 0.040 0.040 0.000   0 0.040
QBEF67 26/03/2015 Put 14.510 3.040 3.040 0.000   60 3.040
QBEVU9 26/03/2015 Call 15.000 0.030 0.030 0.000   0 0.030
QBEVV9 26/03/2015 Put 15.000 3.535 3.535 0.000   20 3.535
QBEBS7 26/03/2015 Call 15.010 0.030 0.030 0.000   0 0.030
QBEBT7 26/03/2015 Put 15.010 3.530 3.530 0.000   398 3.530
QBEVX9 26/03/2015 Call 15.500 0.020 0.020 0.000   0 0.020
QBEVW9 26/03/2015 Put 15.500 4.030 4.030 0.000   0 4.030
QBEG37 26/03/2015 Call 15.510 0.020 0.020 0.000   0 0.020
QBEG47 26/03/2015 Put 15.510 4.020 4.020 0.000   220 4.020
QBEYA9 26/03/2015 Call 16.000 0.015 0.015 0.000   165 0.015
QBEYB9 26/03/2015 Put 16.000 4.520 4.520 0.000   100 4.520
QBEMD9 26/03/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEMC9 26/03/2015 Put 16.010 4.515 4.515 0.000   157 4.515
QBEGP7 26/03/2015 Call 16.510 0.010 0.010 0.000   0 0.010
QBEGQ7 26/03/2015 Put 16.510 5.010 5.010 0.000   14 5.010
QBEC97 26/03/2015 Call 17.000 0.007 0.007 0.000   0 0.007
QBECF7 26/03/2015 Put 17.000 5.510 5.510 0.000   0 5.510
QBEBV7 26/03/2015 Call 17.010 0.007 0.007 0.000   0 0.007
QBEBU7 26/03/2015 Put 17.010 5.505 5.505 0.000   20 5.505
QBEDN7 26/03/2015 Call 18.000 0.003 0.003 0.000   0 0.003
QBEDO7 26/03/2015 Put 18.000 6.500 6.500 0.000   0 6.500
QBEFJ7 26/03/2015 Call 18.010 0.003 0.003 0.000   0 0.003
QBEFI7 26/03/2015 Put 18.010 6.490 6.490 0.000   138 6.490
QBEFF7 26/03/2015 Call 19.010 0.001 0.001 0.000   0 0.001
QBEF97 26/03/2015 Put 19.010 7.480 7.480 0.000   215 7.480
QBEFG7 26/03/2015 Call 19.510 0.001 0.001 0.000   0 0.001
QBEFH7 26/03/2015 Put 19.510 7.975 7.975 0.000   20 7.975
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 8.965 8.965 0.000   102 8.965
QBEJL7 23/04/2015 Call 9.750 2.015 2.015 0.000   0 2.015
QBEJM7 23/04/2015 Put 9.750 0.230 0.230 0.000   0 0.230
QBEJN7 23/04/2015 Call 10.000 1.800 1.800 0.000   0 1.800
QBEJO7 23/04/2015 Put 10.000 0.260 0.260 0.000   0 0.260
QBEJP7 23/04/2015 Call 10.250 1.600 1.600 0.000   0 1.600
QBEJQ7 23/04/2015 Put 10.250 0.305 0.305 0.000   0 0.305
QBEJR7 23/04/2015 Call 10.500 1.410 1.410 0.000   0 1.410
QBEJS7 23/04/2015 Put 10.500 0.365 0.365 0.000   0 0.365
QBEJT7 23/04/2015 Call 10.750 1.235 1.235 0.000   0 1.235
QBEJU7 23/04/2015 Put 10.750 0.440 0.440 0.000   0 0.440
QBEJV7 23/04/2015 Call 11.000 1.065 1.065 0.000   0 1.065
QBEJW7 23/04/2015 Put 11.000 0.530 0.530 0.000   0 0.530
QBEJX7 23/04/2015 Call 11.250 0.910 0.910 0.000   0 0.910
QBEJY7 23/04/2015 Put 11.250 0.635 0.635 0.000   0 0.635
QBEJZ7 23/04/2015 Call 11.500 0.770 0.770 0.000   0 0.770
QBEK17 23/04/2015 Put 11.500 0.765 0.765 0.000   0 0.765
QBEK27 23/04/2015 Call 11.750 0.650 0.650 0.000   0 0.650
QBEK37 23/04/2015 Put 11.750 0.900 0.900 0.000   0 0.900
QBEK47 23/04/2015 Call 12.000 0.540 0.540 0.000   0 0.540
QBEK57 23/04/2015 Put 12.000 1.045 1.045 0.000   0 1.045
QBEK67 23/04/2015 Call 12.250 0.445 0.445 0.000   0 0.445
QBEK77 23/04/2015 Put 12.250 1.205 1.205 0.000   0 1.205
QBEK87 23/04/2015 Call 12.500 0.355 0.355 0.000   0 0.355
QBEK97 23/04/2015 Put 12.500 1.370 1.370 0.000   0 1.370
QBEKA7 23/04/2015 Call 12.750 0.280 0.280 0.000   0 0.280
QBEKB7 23/04/2015 Put 12.750 1.545 1.545 0.000   0 1.545
QBEKC7 23/04/2015 Call 13.000 0.215 0.215 0.000   0 0.215
QBEKD7 23/04/2015 Put 13.000 1.725 1.725 0.000   0 1.725
QBEKE7 23/04/2015 Call 13.250 0.165 0.165 0.000   0 0.165
QBEKF7 23/04/2015 Put 13.250 1.915 1.915 0.000   0 1.915
QBEVL9 25/06/2015 Call 0.010 11.515 11.515 0.000   100 11.515
QBEL99 25/06/2015 Call 8.000 3.615 3.615 0.000   0 3.615
QBELA9 25/06/2015 Put 8.000 0.055 0.055 0.000   100 0.055
QBEJT9 25/06/2015 Call 8.500 3.160 3.160 0.000   0 3.160
QBEJU9 25/06/2015 Put 8.500 0.105 0.105 0.000   100 0.105
QBEYS9 25/06/2015 Call 8.750 2.940 2.940 0.000   0 2.940
QBEYT9 25/06/2015 Put 8.750 0.130 0.130 0.000   120 0.130
QBED89 25/06/2015 Call 9.000 2.720 2.720 0.000   0 2.720
QBED99 25/06/2015 Put 9.000 0.160 0.160 0.000   295 0.160
QBEUW9 25/06/2015 Call 9.250 2.510 2.510 0.000   0 2.510
QBEUX9 25/06/2015 Put 9.250 0.195 0.195 0.000   125 0.195
QBEDK9 25/06/2015 Call 9.500 2.300 2.300 0.000   0 2.300
QBEDL9 25/06/2015 Put 9.500 0.235 0.235 0.000   190 0.235
QBEUM9 25/06/2015 Call 9.750 2.100 2.100 0.000   0 2.100
QBEUN9 25/06/2015 Put 9.750 0.280 0.280 0.000   30 0.280
QBEZN8 25/06/2015 Call 10.000 1.900 1.900 0.000   0 1.900
QBEZO8 25/06/2015 Put 10.000 0.330 0.330 0.000   255 0.330
QBEUU9 25/06/2015 Call 10.250 1.710 1.710 0.000   100 1.710
QBEUV9 25/06/2015 Put 10.250 0.390 0.390 0.000   0 0.390
QBERY8 25/06/2015 Call 10.500 1.525 1.525 0.000   0 1.525
QBERZ8 25/06/2015 Put 10.500 0.460 0.460 0.000   315 0.460
QBEUQ9 25/06/2015 Call 10.750 1.350 1.350 0.000   0 1.350
QBEUR9 25/06/2015 Put 10.750 0.540 0.540 0.000   142 0.540
QBEJA8 25/06/2015 Call 11.000 1.190 1.190 0.000   40 1.190
QBEJB8 25/06/2015 Put 11.000 0.630 0.630 0.000   209 0.630
QBEV19 25/06/2015 Call 11.250 1.035 1.035 0.000   0 1.035
QBEV29 25/06/2015 Put 11.250 0.730 0.730 0.000   42 0.730
QBEJE8 25/06/2015 Call 11.500 0.900 0.900 0.000   324 0.900
QBEJF8 25/06/2015 Put 11.500 0.850 0.850 0.000   436 0.850
QBEUS9 25/06/2015 Call 11.750 0.770 0.770 0.000   165 0.770
QBEUT9 25/06/2015 Put 11.750 0.975 0.975 0.000   20 0.975
QBEJC8 25/06/2015 Call 12.000 0.665 0.665 0.000   830 0.665
QBEJD8 25/06/2015 Put 12.000 1.120 1.120 0.000   1,125 1.120
QBEUY9 25/06/2015 Call 12.250 0.565 0.565 0.000   70 0.565
QBEUZ9 25/06/2015 Put 12.250 1.270 1.270 0.000   10 1.270
QBEJI8 25/06/2015 Call 12.500 0.480 0.480 0.000   0 0.480
QBEJJ8 25/06/2015 Put 12.500 1.435 1.435 0.000   140 1.435
QBEUO9 25/06/2015 Call 12.750 0.400 0.400 0.000   0 0.400
QBEUP9 25/06/2015 Put 12.750 1.615 1.615 0.000   40 1.615
QBEJK8 25/06/2015 Call 13.000 0.335 0.335 0.000   100 0.335
QBEJL8 25/06/2015 Put 13.000 1.795 1.795 0.000   245 1.795
QBEVY9 25/06/2015 Call 13.250 0.280 0.280 0.000   0 0.280
QBEVZ9 25/06/2015 Put 13.250 1.995 1.995 0.000   38 1.995
QBEJG8 25/06/2015 Call 13.500 0.230 0.230 0.000   95 0.230
QBEJH8 25/06/2015 Put 13.500 2.195 2.195 0.000   7 2.195
QBEXK9 25/06/2015 Call 13.750 0.190 0.190 0.000   50 0.190
QBEXL9 25/06/2015 Put 13.750 2.405 2.405 0.000   10 2.405
QBEJM8 25/06/2015 Call 14.000 0.155 0.155 0.000   2,170 0.155
QBEJN8 25/06/2015 Put 14.000 2.620 2.620 0.000   40 2.620
QBEE57 25/06/2015 Call 14.010 0.155 0.155 0.000   15 0.155
QBEE67 25/06/2015 Put 14.010 2.555 2.555 0.000   420 2.555
QBEJO8 25/06/2015 Call 14.500 0.105 0.105 0.000   0 0.105
QBEJP8 25/06/2015 Put 14.500 3.075 3.075 0.000   0 3.075
QBEE87 25/06/2015 Call 14.510 0.105 0.105 0.000   0 0.105
QBEE77 25/06/2015 Put 14.510 2.995 2.995 0.000   10 2.995
QBEJ88 25/06/2015 Call 15.000 0.075 0.075 0.000   222 0.075
QBEJ98 25/06/2015 Put 15.000 3.550 3.550 0.000   540 3.550
QBEZH9 25/06/2015 Call 15.010 0.075 0.075 0.000   0 0.075
QBEZG9 25/06/2015 Put 15.010 3.455 3.455 0.000   60 3.455
QBEK68 25/06/2015 Call 16.000 0.030 0.030 0.000   0 0.030
QBEK78 25/06/2015 Put 16.000 4.525 4.525 0.000   60 4.525
QBEBW7 25/06/2015 Call 16.010 0.030 0.030 0.000   0 0.030
QBEBX7 25/06/2015 Put 16.010 4.415 4.415 0.000   15 4.415
QBEBZ7 25/06/2015 Call 17.010 0.015 0.015 0.000   0 0.015
QBEBY7 25/06/2015 Put 17.010 5.390 5.390 0.000   75 5.390
QBEN48 25/06/2015 Call 18.000 0.006 0.006 0.000   310 0.006
QBEN58 25/06/2015 Put 18.000 6.500 6.500 0.000   0 6.500
QBEIL7 24/09/2015 Call 0.010 11.370 11.370 0.000   0 11.370
QBEVW8 24/09/2015 Call 8.000 3.655 3.655 0.000   40 3.655
QBEVX8 24/09/2015 Put 8.000 0.120 0.120 0.000   200 0.120
QBEUZ8 24/09/2015 Call 8.500 3.220 3.220 0.000   0 3.220
QBEV18 24/09/2015 Put 8.500 0.190 0.190 0.000   100 0.190
QBESJ8 24/09/2015 Call 9.000 2.795 2.795 0.000   0 2.795
QBESK8 24/09/2015 Put 9.000 0.270 0.270 0.000   0 0.270
QBEIU7 24/09/2015 Call 9.250 2.595 2.595 0.000   0 2.595
QBEIV7 24/09/2015 Put 9.250 0.320 0.320 0.000   0 0.320
QBESL8 24/09/2015 Call 9.500 2.390 2.390 0.000   0 2.390
QBESM8 24/09/2015 Put 9.500 0.370 0.370 0.000   22 0.370
QBEIM7 24/09/2015 Call 9.750 2.200 2.200 0.000   0 2.200
QBEIN7 24/09/2015 Put 9.750 0.435 0.435 0.000   0 0.435
QBELT8 24/09/2015 Call 10.000 2.010 2.010 0.000   0 2.010
QBELU8 24/09/2015 Put 10.000 0.495 0.495 0.000   10 0.495
QBEIJ7 24/09/2015 Call 10.250 1.835 1.835 0.000   0 1.835
QBEIK7 24/09/2015 Put 10.250 0.570 0.570 0.000   0 0.570
QBEM58 24/09/2015 Call 10.500 1.660 1.660 0.000   0 1.660
QBEM68 24/09/2015 Put 10.500 0.655 0.655 0.000   0 0.655
QBEIH7 24/09/2015 Call 10.750 1.500 1.500 0.000   100 1.500
QBEII7 24/09/2015 Put 10.750 0.745 0.745 0.000   0 0.745
QBELR8 24/09/2015 Call 11.000 1.345 1.345 0.000   0 1.345
QBELS8 24/09/2015 Put 11.000 0.845 0.845 0.000   0 0.845
QBEGZ7 24/09/2015 Call 11.250 1.205 1.205 0.000   100 1.205
QBEI17 24/09/2015 Put 11.250 0.955 0.955 0.000   0 0.955
QBEM18 24/09/2015 Call 11.500 1.070 1.070 0.000   27 1.070
QBEM28 24/09/2015 Put 11.500 1.075 1.075 0.000   0 1.075
QBEIF7 24/09/2015 Call 11.750 0.950 0.950 0.000   0 0.950
QBEIG7 24/09/2015 Put 11.750 1.210 1.210 0.000   0 1.210
QBEWM7 24/09/2015 Call 12.000 0.840 0.840 0.000   0 0.840
QBEWN7 24/09/2015 Put 12.000 1.350 1.350 0.000   40 1.350
QBEI27 24/09/2015 Call 12.250 0.740 0.740 0.000   0 0.740
QBEI37 24/09/2015 Put 12.250 1.500 1.500 0.000   0 1.500
QBEW57 24/09/2015 Call 12.500 0.655 0.655 0.000   8 0.655
QBEW67 24/09/2015 Put 12.500 1.660 1.660 0.000   0 1.660
QBEI67 24/09/2015 Call 12.750 0.570 0.570 0.000   0 0.570
QBEI77 24/09/2015 Put 12.750 1.825 1.825 0.000   0 1.825
QBEWD7 24/09/2015 Call 13.000 0.500 0.500 0.000   115 0.500
QBEWE7 24/09/2015 Put 13.000 1.995 1.995 0.000   100 1.995
QBEJ97 24/09/2015 Call 13.010 0.470 0.470 0.000   40 0.470
QBEJA7 24/09/2015 Put 13.010 1.990 1.990 0.000   0 1.990
QBEI47 24/09/2015 Call 13.250 0.430 0.430 0.000   0 0.430
QBEI57 24/09/2015 Put 13.250 2.180 2.180 0.000   0 2.180
QBEW37 24/09/2015 Call 13.500 0.375 0.375 0.000   0 0.375
QBEW47 24/09/2015 Put 13.500 2.370 2.370 0.000   0 2.370
QBEI87 24/09/2015 Call 13.750 0.325 0.325 0.000   0 0.325
QBEI97 24/09/2015 Put 13.750 2.565 2.565 0.000   0 2.565
QBEWB7 24/09/2015 Call 14.000 0.280 0.280 0.000   0 0.280
QBEWC7 24/09/2015 Put 14.000 2.770 2.770 0.000   130 2.770
QBEWF7 24/09/2015 Call 14.500 0.195 0.195 0.000   0 0.195
QBEWG7 24/09/2015 Put 14.500 3.200 3.200 0.000   0 3.200
QBEVY7 24/09/2015 Call 15.000 0.125 0.125 0.000   10 0.125
QBEVZ7 24/09/2015 Put 15.000 3.645 3.645 0.000   48 3.645
QBEF87 24/09/2015 Call 15.010 0.120 0.120 0.000   0 0.120
QBEF77 24/09/2015 Put 15.010 3.630 3.630 0.000   0 3.630
QBEVY8 17/12/2015 Call 8.000 3.690 3.690 0.000   0 3.690
QBEVZ8 17/12/2015 Put 8.000 0.075 0.075 0.000   0 0.075
QBEN89 17/12/2015 Call 8.500 3.250 3.250 0.000   0 3.250
QBEN99 17/12/2015 Put 8.500 0.135 0.135 0.000   50 0.135
QBEMV9 17/12/2015 Call 9.000 2.835 2.835 0.000   0 2.835
QBEMW9 17/12/2015 Put 9.000 0.220 0.220 0.000   27 0.220
QBEMX9 17/12/2015 Call 9.500 2.445 2.445 0.000   0 2.445
QBEMY9 17/12/2015 Put 9.500 0.330 0.330 0.000   0 0.330
QBEN49 17/12/2015 Call 10.000 2.085 2.085 0.000   0 2.085
QBEN59 17/12/2015 Put 10.000 0.480 0.480 0.000   0 0.480
QBEMT9 17/12/2015 Call 10.500 1.755 1.755 0.000   30 1.755
QBEMU9 17/12/2015 Put 10.500 0.665 0.665 0.000   51 0.665
QBEN69 17/12/2015 Call 11.000 1.470 1.470 0.000   100 1.470
QBEN79 17/12/2015 Put 11.000 0.890 0.890 0.000   60 0.890
QBEN29 17/12/2015 Call 11.500 1.230 1.230 0.000   0 1.230
QBEN39 17/12/2015 Put 11.500 1.145 1.145 0.000   1,037 1.145
QBEMR9 17/12/2015 Call 12.000 1.025 1.025 0.000   164 1.025
QBEMS9 17/12/2015 Put 12.000 1.435 1.435 0.000   100 1.435
QBEMZ9 17/12/2015 Call 12.500 0.855 0.855 0.000   0 0.855
QBEN19 17/12/2015 Put 12.500 1.750 1.750 0.000   0 1.750
QBENR9 17/12/2015 Call 13.000 0.710 0.710 0.000   51 0.710
QBENS9 17/12/2015 Put 13.000 2.090 2.090 0.000   12 2.090
QBENX9 17/12/2015 Call 13.500 0.590 0.590 0.000   0 0.590
QBENY9 17/12/2015 Put 13.500 2.450 2.450 0.000   0 2.450
QBEPM9 17/12/2015 Call 14.000 0.485 0.485 0.000   200 0.485
QBEPN9 17/12/2015 Put 14.000 2.840 2.840 0.000   1,400 2.840
QBERO9 17/12/2015 Call 14.500 0.400 0.400 0.000   35 0.400
QBERP9 17/12/2015 Put 14.500 3.255 3.255 0.000   30 3.255
QBESH9 17/12/2015 Call 15.000 0.325 0.325 0.000   500 0.325
QBESI9 17/12/2015 Put 15.000 3.685 3.685 0.000   649 3.685
QBEWE9 17/12/2015 Call 17.000 0.140 0.140 0.000   850 0.140
QBEWF9 17/12/2015 Put 17.000 5.535 5.535 0.000   0 5.535
QBEDP7 17/12/2015 Call 18.000 0.090 0.090 0.000   700 0.090
QBEDQ7 17/12/2015 Put 18.000 6.510 6.510 0.000   0 6.510
QBERU9 23/03/2016 Call 9.000 2.785 2.785 0.000   0 2.785
QBERV9 23/03/2016 Put 9.000 0.320 0.320 0.000   0 0.320
QBENT9 23/03/2016 Call 9.500 2.410 2.410 0.000   0 2.410
QBENU9 23/03/2016 Put 9.500 0.460 0.460 0.000   0 0.460
QBEMO9 23/03/2016 Call 10.000 2.075 2.075 0.000   0 2.075
QBEMP9 23/03/2016 Put 10.000 0.625 0.625 0.000   0 0.625
QBEM29 23/03/2016 Call 10.500 1.780 1.780 0.000   0 1.780
QBEM39 23/03/2016 Put 10.500 0.830 0.830 0.000   0 0.830
QBELJ9 23/03/2016 Call 11.000 1.515 1.515 0.000   0 1.515
QBELK9 23/03/2016 Put 11.000 1.060 1.060 0.000   0 1.060
QBELL9 23/03/2016 Call 11.500 1.285 1.285 0.000   0 1.285
QBELM9 23/03/2016 Put 11.500 1.320 1.320 0.000   0 1.320
QBELW9 23/03/2016 Call 12.000 1.080 1.080 0.000   0 1.080
QBELX9 23/03/2016 Put 12.000 1.620 1.620 0.000   0 1.620
QBELP9 23/03/2016 Call 12.500 0.905 0.905 0.000   0 0.905
QBELQ9 23/03/2016 Put 12.500 1.940 1.940 0.000   0 1.940
QBELY9 23/03/2016 Call 13.000 0.755 0.755 0.000   0 0.755
QBELZ9 23/03/2016 Put 13.000 2.280 2.280 0.000   0 2.280
QBELH9 23/03/2016 Call 13.500 0.630 0.630 0.000   0 0.630
QBELI9 23/03/2016 Put 13.500 2.645 2.645 0.000   0 2.645
QBELR9 23/03/2016 Call 14.000 0.515 0.515 0.000   0 0.515
QBELS9 23/03/2016 Put 14.000 3.030 3.030 0.000   0 3.030
QBELN9 23/03/2016 Call 14.500 0.425 0.425 0.000   0 0.425
QBELO9 23/03/2016 Put 14.500 3.430 3.430 0.000   0 3.430
QBELT9 23/03/2016 Call 15.000 0.350 0.350 0.000   0 0.350
QBELU9 23/03/2016 Put 15.000 3.845 3.845 0.000   0 3.845
QBEW18 23/06/2016 Call 8.000 3.780 3.780 0.000   0 3.780
QBEW28 23/06/2016 Put 8.000 0.240 0.240 0.000   30 0.240
QBEV28 23/06/2016 Call 8.500 3.400 3.400 0.000   0 3.400
QBEV38 23/06/2016 Put 8.500 0.350 0.350 0.000   0 0.350
QBESP8 23/06/2016 Call 9.000 3.055 3.055 0.000   0 3.055
QBESQ8 23/06/2016 Put 9.000 0.495 0.495 0.000   0 0.495
QBESN8 23/06/2016 Call 9.500 2.745 2.745 0.000   0 2.745
QBESO8 23/06/2016 Put 9.500 0.665 0.665 0.000   0 0.665
QBEMD8 23/06/2016 Call 10.000 2.450 2.450 0.000   0 2.450
QBEME8 23/06/2016 Put 10.000 0.870 0.870 0.000   100 0.870
QBEM98 23/06/2016 Call 10.500 2.200 2.200 0.000   0 2.200
QBEMA8 23/06/2016 Put 10.500 1.100 1.100 0.000   10 1.100
QBEMB8 23/06/2016 Call 11.000 1.960 1.960 0.000   0 1.960
QBEMC8 23/06/2016 Put 11.000 1.355 1.355 0.000   10 1.355
QBEM78 23/06/2016 Call 11.500 1.750 1.750 0.000   0 1.750
QBEM88 23/06/2016 Put 11.500 1.640 1.640 0.000   0 1.640
QBEWO7 23/06/2016 Call 12.000 1.555 1.555 0.000   0 1.555
QBEWP7 23/06/2016 Put 12.000 1.950 1.950 0.000   0 1.950
QBEUX7 23/06/2016 Call 12.500 1.385 1.385 0.000   0 1.385
QBEUY7 23/06/2016 Put 12.500 2.275 2.275 0.000   10 2.275
QBELE7 23/06/2016 Call 13.000 1.230 1.230 0.000   0 1.230
QBEMD7 23/06/2016 Put 13.000 2.625 2.625 0.000   0 2.625
QBEMI7 23/06/2016 Call 13.500 1.095 1.095 0.000   0 1.095
QBEMJ7 23/06/2016 Put 13.500 2.985 2.985 0.000   0 2.985
QBEME7 23/06/2016 Call 14.000 0.965 0.965 0.000   0 0.965
QBEMF7 23/06/2016 Put 14.000 3.365 3.365 0.000   0 3.365
QBEMK7 23/06/2016 Call 14.500 0.860 0.860 0.000   0 0.860
QBEML7 23/06/2016 Put 14.500 3.755 3.755 0.000   0 3.755
QBEMG7 23/06/2016 Call 15.000 0.760 0.760 0.000   0 0.760
QBEMH7 23/06/2016 Put 15.000 4.160 4.160 0.000   30 4.160
QBEYU9 22/12/2016 Call 8.500 3.435 3.435 0.000   0 3.435
QBEYV9 22/12/2016 Put 8.500 0.445 0.445 0.000   0 0.445
QBEWP8 22/12/2016 Call 9.000 3.105 3.105 0.000   0 3.105
QBEWQ8 22/12/2016 Put 9.000 0.580 0.580 0.000   0 0.580
QBEWJ8 22/12/2016 Call 9.500 2.805 2.805 0.000   0 2.805
QBEWK8 22/12/2016 Put 9.500 0.735 0.735 0.000   0 0.735
QBEWN8 22/12/2016 Call 10.000 2.535 2.535 0.000   20 2.535
QBEWO8 22/12/2016 Put 10.000 0.905 0.905 0.000   0 0.905
QBEWL8 22/12/2016 Call 10.500 2.285 2.285 0.000   0 2.285
QBEWM8 22/12/2016 Put 10.500 1.105 1.105 0.000   50 1.105
QBEWX8 22/12/2016 Call 11.000 2.065 2.065 0.000   0 2.065
QBEWY8 22/12/2016 Put 11.000 1.330 1.330 0.000   0 1.330
QBEWT8 22/12/2016 Call 11.500 1.855 1.855 0.000   0 1.855
QBEWU8 22/12/2016 Put 11.500 1.575 1.575 0.000   0 1.575
QBEWZ8 22/12/2016 Call 12.000 1.675 1.675 0.000   0 1.675
QBEX18 22/12/2016 Put 12.000 1.845 1.845 0.000   0 1.845
QBEWR8 22/12/2016 Call 12.500 1.505 1.505 0.000   0 1.505
QBEWS8 22/12/2016 Put 12.500 2.145 2.145 0.000   0 2.145
QBEWV8 22/12/2016 Call 13.000 1.355 1.355 0.000   9 1.355
QBEWW8 22/12/2016 Put 13.000 2.455 2.455 0.000   0 2.455
QBEX58 22/12/2016 Call 13.500 1.220 1.220 0.000   0 1.220
QBEX68 22/12/2016 Put 13.500 2.790 2.790 0.000   0 2.790
QBEX98 22/12/2016 Call 14.000 1.090 1.090 0.000   0 1.090
QBEXA8 22/12/2016 Put 14.000 3.150 3.150 0.000   0 3.150
QBEFY9 22/12/2016 Call 14.500 0.985 0.985 0.000   0 0.985
QBEFZ9 22/12/2016 Put 14.500 3.520 3.520 0.000   0 3.520
QBEGR9 22/12/2016 Call 15.000 0.885 0.885 0.000   0 0.885
QBEGS9 22/12/2016 Put 15.000 3.910 3.910 0.000   140 3.910
QBEYW9 29/06/2017 Call 8.500 3.525 3.525 0.000   0 3.525
QBEYX9 29/06/2017 Put 8.500 0.500 0.500 0.000   0 0.500
QBEVD9 29/06/2017 Call 9.000 3.185 3.185 0.000   0 3.185
QBEVE9 29/06/2017 Put 9.000 0.655 0.655 0.000   27 0.655
QBEV79 29/06/2017 Call 9.500 2.870 2.870 0.000   0 2.870
QBEV89 29/06/2017 Put 9.500 0.840 0.840 0.000   0 0.840
QBEVB9 29/06/2017 Call 10.000 2.585 2.585 0.000   0 2.585
QBEVC9 29/06/2017 Put 10.000 1.055 1.055 0.000   7 1.055
QBEV39 29/06/2017 Call 10.500 2.325 2.325 0.000   0 2.325
QBEV49 29/06/2017 Put 10.500 1.285 1.285 0.000   0 1.285
QBEVH9 29/06/2017 Call 11.000 2.100 2.100 0.000   0 2.100
QBEVI9 29/06/2017 Put 11.000 1.540 1.540 0.000   0 1.540
QBEV59 29/06/2017 Call 11.500 1.890 1.890 0.000   0 1.890
QBEV69 29/06/2017 Put 11.500 1.820 1.820 0.000   0 1.820
QBEVF9 29/06/2017 Call 12.000 1.720 1.720 0.000   0 1.720
QBEVG9 29/06/2017 Put 12.000 2.115 2.115 0.000   0 2.115
QBEVJ9 29/06/2017 Call 12.500 1.555 1.555 0.000   0 1.555
QBEVK9 29/06/2017 Put 12.500 2.440 2.440 0.000   0 2.440
QBEV99 29/06/2017 Call 13.000 1.415 1.415 0.000   0 1.415
QBEVA9 29/06/2017 Put 13.000 2.770 2.770 0.000   0 2.770
QBEW19 29/06/2017 Call 13.500 1.285 1.285 0.000   0 1.285
QBEW29 29/06/2017 Put 13.500 3.120 3.120 0.000   0 3.120
QBEWB9 29/06/2017 Call 14.000 1.160 1.160 0.000   0 1.160
QBEWC9 29/06/2017 Put 14.000 3.485 3.485 0.000   0 3.485
QBEF37 29/06/2017 Call 14.500 1.055 1.055 0.000   0 1.055
QBEF47 29/06/2017 Put 14.500 3.860 3.860 0.000   0 3.860

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.