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 11.650 Up 0.130 11.560 11.650 11.440 11.650 11.400 3,897,825 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 11.660 11.660 0.000   343 11.530
QBEL79 25/09/2014 Call 8.000 3.665 3.665 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 3.655 3.655 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 3.165 3.165 0.000   0 3.040
QBEJQ9 25/09/2014 Put 8.500 0.000 0.000 0.000   538 0.000
QBEXH8 25/09/2014 Call 8.510 3.155 3.155 0.000   0 3.030
QBEXG8 25/09/2014 Put 8.510 0.000 0.000 0.000   40 0.000
QBEUV8 25/09/2014 Call 8.750 2.915 2.915 0.000   0 2.795
QBEUW8 25/09/2014 Put 8.750 0.000 0.000 0.000   130 0.000
QBEXI8 25/09/2014 Call 8.760 2.905 2.905 0.000   0 2.785
QBEXJ8 25/09/2014 Put 8.760 0.000 0.000 0.000   329 0.000
QBECZ9 25/09/2014 Call 9.000 2.665 2.665 0.000   0 2.545
QBED19 25/09/2014 Put 9.000 0.000 0.000 0.000   196 0.001
QBEXL8 25/09/2014 Call 9.010 2.655 2.655 0.000   23 2.535
QBEXK8 25/09/2014 Put 9.010 0.000 0.000 0.000   200 0.001
QBES78 25/09/2014 Call 9.250 2.415 2.415 0.000   0 2.295
QBES88 25/09/2014 Put 9.250 0.001 0.001 0.000   60 0.002
QBED29 25/09/2014 Call 9.500 2.165 2.165 0.000   0 2.045
QBED39 25/09/2014 Put 9.500 0.002 0.002 0.000   1,600 0.004
QBEXM8 25/09/2014 Call 9.510 2.155 2.155 0.000   0 2.035
QBEXN8 25/09/2014 Put 9.510 0.002 0.002 0.000   100 0.004
QBES98 25/09/2014 Call 9.750 1.915 1.915 0.000   10 1.800
QBESA8 25/09/2014 Put 9.750 0.004 0.004 0.000   964 0.007
QBEXP8 25/09/2014 Call 9.760 1.905 1.905 0.000   200 1.790
QBEXO8 25/09/2014 Put 9.760 0.004 0.004 0.000   305 0.007
QBEZL8 25/09/2014 Call 10.000 1.670 1.670 0.000   53 1.555
QBEZM8 25/09/2014 Put 10.000 0.007 0.007 0.000   1,203 0.010
QBEXQ8 25/09/2014 Call 10.010 1.660 1.660 0.000   19 1.545
QBEXR8 25/09/2014 Put 10.010 0.007 0.007 0.000   713 0.010
QBELF8 25/09/2014 Call 10.250 1.420 1.420 0.000   50 1.310
QBELG8 25/09/2014 Put 10.250 0.010 0.010 0.000   1,274 0.015
QBEXT8 25/09/2014 Call 10.260 1.410 1.410 0.000   1,394 1.300
QBEXS8 25/09/2014 Put 10.260 0.010 0.010 0.000   250 0.015
QBEZJ8 25/09/2014 Call 10.500 1.180 1.180 0.000   0 1.070
QBEZK8 25/09/2014 Put 10.500 0.020 0.020 0.025 200 4,730 0.025
QBEZV8 25/09/2014 Call 10.510 1.170 1.170 0.000   0 1.060
QBEZU8 25/09/2014 Put 10.510 0.020 0.020 0.000   444 0.025
QBELL8 25/09/2014 Call 10.750 0.940 0.940 0.000   172 0.840
QBELM8 25/09/2014 Put 10.750 0.035 0.035 0.000   2,053 0.045
QBEXU8 25/09/2014 Call 10.760 0.930 0.930 0.000   260 0.830
QBEXV8 25/09/2014 Put 10.760 0.035 0.035 0.000   1,261 0.045
QBELW8 25/09/2014 Call 11.000 0.715 0.715 0.530 100 3,221 0.625
QBELX8 25/09/2014 Put 11.000 0.055 0.055 0.000   2,350 0.075
QBEXY8 25/09/2014 Call 11.010 0.705 0.705 0.000   961 0.615
QBEXW8 25/09/2014 Put 11.010 0.060 0.060 0.000   625 0.080
QBELH8 25/09/2014 Call 11.250 0.510 0.510 0.000   1,591 0.430
QBELI8 25/09/2014 Put 11.250 0.100 0.100 0.000   1,639 0.135
QBEXZ8 25/09/2014 Call 11.260 0.500 0.500 0.000   1,191 0.425
QBEY18 25/09/2014 Put 11.260 0.105 0.105 0.000   981 0.135
QBEUB8 25/09/2014 Call 11.500 0.335 0.335 0.200 125 4,018 0.275
QBEUC8 25/09/2014 Put 11.500 0.175 0.175 0.000   2,691 0.230
QBELJ8 25/09/2014 Call 11.750 0.200 0.200 0.160 155 7,259 0.160
QBELK8 25/09/2014 Put 11.750 0.290 0.290 0.000   240 0.365
QBEY38 25/09/2014 Call 11.760 0.195 0.195 0.160 57 1,769 0.155
QBEY28 25/09/2014 Put 11.760 0.295 0.295 0.000   410 0.370
QBEUH8 25/09/2014 Call 12.000 0.110 0.110 0.000   3,228 0.085
QBEUI8 25/09/2014 Put 12.000 0.450 0.450 0.000   498 0.545
QBEY48 25/09/2014 Call 12.010 0.110 0.110 0.085 580 3,121 0.080
QBEY58 25/09/2014 Put 12.010 0.455 0.455 0.000   1,014 0.550
QBELD8 25/09/2014 Call 12.250 0.055 0.055 0.040 110 3,509 0.045
QBELE8 25/09/2014 Put 12.250 0.645 0.645 0.000   241 0.760
QBECI7 25/09/2014 Call 12.260 0.055 0.055 0.000   100 0.045
QBECJ7 25/09/2014 Put 12.260 0.650 0.650 0.000   296 0.760
QBEUD8 25/09/2014 Call 12.500 0.025 0.025 0.000   912 0.020
QBEUE8 25/09/2014 Put 12.500 0.865 0.865 0.000   1,267 0.990
QBEY78 25/09/2014 Call 12.510 0.025 0.025 0.000   555 0.020
QBEY68 25/09/2014 Put 12.510 0.870 0.870 0.000   1,666 0.990
QBEWI7 25/09/2014 Call 12.750 0.010 0.010 0.000   264 0.010
QBEWJ7 25/09/2014 Put 12.750 1.105 1.105 0.000   130 1.235
QBEB87 25/09/2014 Call 12.760 0.010 0.010 0.000   0 0.010
QBEB97 25/09/2014 Put 12.760 1.105 1.105 0.000   52 1.230
QBEUJ8 25/09/2014 Call 13.000 0.005 0.005 0.000   448 0.006
QBEUK8 25/09/2014 Put 13.000 1.350 1.350 0.000   1,564 1.480
QBEZ17 25/09/2014 Call 13.010 0.005 0.005 0.000   0 0.006
QBEZ27 25/09/2014 Put 13.010 1.345 1.345 0.000   1,343 1.475
QBEVU7 25/09/2014 Call 13.250 0.002 0.002 0.000   421 0.003
QBEVV7 25/09/2014 Put 13.250 1.600 1.600 0.000   0 1.730
QBEUF8 25/09/2014 Call 13.500 0.001 0.001 0.000   179 0.001
QBEUG8 25/09/2014 Put 13.500 1.850 1.850 0.000   50 1.980
QBEZ47 25/09/2014 Call 13.510 0.001 0.001 0.000   0 0.001
QBEZ37 25/09/2014 Put 13.510 1.840 1.840 0.000   330 1.970
QBEVM7 25/09/2014 Call 13.750 0.000 0.000 0.000   180 0.001
QBEVN7 25/09/2014 Put 13.750 2.100 2.100 0.000   0 2.230
QBEF99 25/09/2014 Call 13.760 0.000 0.000 0.000   0 0.001
QBEFF9 25/09/2014 Put 13.760 2.090 2.090 0.000   220 2.220
QBELZ8 25/09/2014 Call 14.000 0.000 0.000 0.000   1,910 0.000
QBELY8 25/09/2014 Put 14.000 2.350 2.350 0.000   16 2.480
QBEZ57 25/09/2014 Call 14.010 0.000 0.000 0.000   294 0.000
QBEZ67 25/09/2014 Put 14.010 2.340 2.340 0.000   635 2.470
QBEVG7 25/09/2014 Call 14.250 0.000 0.000 0.000   45 0.000
QBEVH7 25/09/2014 Put 14.250 2.600 2.600 0.000   20 2.730
QBEUL8 25/09/2014 Call 14.500 0.000 0.000 0.000   210 0.000
QBEUM8 25/09/2014 Put 14.500 2.850 2.850 0.000   0 2.980
QBEFI9 25/09/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEFJ9 25/09/2014 Put 14.510 2.840 2.840 0.000   238 2.965
QBEVW7 25/09/2014 Call 14.750 0.000 0.000 0.000   651 0.000
QBEVX7 25/09/2014 Put 14.750 3.100 3.100 0.000   0 3.230
QBEUK9 25/09/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBEUL9 25/09/2014 Put 14.760 3.090 3.090 0.000   207 3.215
QBEU98 25/09/2014 Call 15.000 0.000 0.000 0.000   335 0.000
QBEUA8 25/09/2014 Put 15.000 3.350 3.350 0.000   10 3.480
QBEQT8 25/09/2014 Call 15.010 0.000 0.000 0.000   32 0.000
QBEQS8 25/09/2014 Put 15.010 3.340 3.340 0.000   964 3.465
QBES99 25/09/2014 Call 15.260 0.000 0.000 0.000   0 0.000
QBESA9 25/09/2014 Put 15.260 3.590 3.590 0.000   108 3.715
QBEVS7 25/09/2014 Call 15.500 0.000 0.000 0.000   15 0.000
QBEVT7 25/09/2014 Put 15.500 3.850 3.850 0.000   0 3.980
QBEVM8 25/09/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEVN8 25/09/2014 Put 15.510 3.840 3.840 0.000   589 3.965
QBESW8 25/09/2014 Call 16.000 0.000 0.000 0.000   615 0.000
QBESV8 25/09/2014 Put 16.000 4.350 4.350 0.000   40 4.480
QBEGL8 25/09/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEGK8 25/09/2014 Put 16.010 4.340 4.340 0.000   1,010 4.465
QBEVO7 25/09/2014 Call 16.500 0.000 0.000 0.000   45 0.000
QBEVP7 25/09/2014 Put 16.500 4.850 4.850 0.000   0 4.980
QBEVP8 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEVO8 25/09/2014 Put 16.510 4.840 4.840 0.000   1,775 4.965
QBEV78 25/09/2014 Call 17.000 0.000 0.000 0.000   80 0.000
QBEV88 25/09/2014 Put 17.000 5.350 5.350 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 5.340 5.340 0.000   225 5.465
QBEVQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   15 0.000
QBEVR7 25/09/2014 Put 17.500 5.850 5.850 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 6.350 6.350 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 6.340 6.340 0.000   260 6.460
QBEEZ9 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEEY9 25/09/2014 Put 18.510 6.840 6.840 0.000   231 6.960
QBEF19 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF29 25/09/2014 Put 19.010 7.340 7.340 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 7.840 7.840 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 8.350 8.350 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 8.835 8.835 0.000   80 8.960
QBENK7 25/09/2014 Call 21.000 0.000 0.000 0.000   15 0.000
QBENL7 25/09/2014 Put 21.000 9.350 9.350 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 10.350 10.350 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 10.330 10.330 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 12.325 12.325 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 14.850 14.850 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 15.350 15.350 0.000   0 15.480
QBEXF9 30/10/2014 Call 0.010 11.690 11.690 0.000   0 11.560
QBEXQ9 30/10/2014 Call 8.750 2.940 2.940 0.000   0 2.820
QBEXR9 30/10/2014 Put 8.750 0.005 0.005 0.000   30 0.006
QBEVQ9 30/10/2014 Call 9.000 2.690 2.690 0.000   0 2.575
QBEVR9 30/10/2014 Put 9.000 0.009 0.009 0.000   200 0.010
QBES39 30/10/2014 Call 9.250 2.445 2.445 0.000   0 2.330
QBES49 30/10/2014 Put 9.250 0.015 0.015 0.000   10 0.015
QBEZ39 30/10/2014 Call 9.260 2.435 2.435 0.000   0 2.320
QBEZ29 30/10/2014 Put 9.260 0.015 0.015 0.000   0 0.015
QBERM9 30/10/2014 Call 9.500 2.200 2.200 0.000   40 2.090
QBERN9 30/10/2014 Put 9.500 0.020 0.020 0.000   300 0.025
QBEZ49 30/10/2014 Call 9.510 2.195 2.195 0.000   0 2.080
QBEZ59 30/10/2014 Put 9.510 0.020 0.020 0.000   0 0.025
QBEQS9 30/10/2014 Call 9.750 1.960 1.960 0.000   0 1.850
QBEQT9 30/10/2014 Put 9.750 0.025 0.025 0.000   2,392 0.035
QBEQ39 30/10/2014 Call 10.000 1.720 1.720 0.000   200 1.610
QBEQ49 30/10/2014 Put 10.000 0.035 0.035 0.000   165 0.045
QBEPY9 30/10/2014 Call 10.250 1.485 1.485 0.000   0 1.380
QBEPZ9 30/10/2014 Put 10.250 0.050 0.050 0.000 20 230 0.060
QBEPK9 30/10/2014 Call 10.500 1.255 1.255 0.000   75 1.160
QBEPL9 30/10/2014 Put 10.500 0.070 0.070 0.000 20 414 0.085
QBEZS9 30/10/2014 Call 10.510 1.250 1.250 0.000   0 1.150
QBEZT9 30/10/2014 Put 10.510 0.070 0.070 0.000   50 0.085
QBEP49 30/10/2014 Call 10.750 1.040 1.040 0.000   115 0.945
QBEP59 30/10/2014 Put 10.750 0.100 0.100 0.000   585 0.125
QBETI9 30/10/2014 Call 10.760 1.030 1.030 0.000   100 0.940
QBETH9 30/10/2014 Put 10.760 0.100 0.100 0.000   125 0.125
QBEQ59 30/10/2014 Call 11.000 0.835 0.835 0.790 5 1,314 0.750
QBEQ69 30/10/2014 Put 11.000 0.145 0.145 0.000   1,615 0.180
QBEZV9 30/10/2014 Call 11.010 0.825 0.825 0.000   0 0.745
QBEZU9 30/10/2014 Put 11.010 0.145 0.145 0.000   170 0.180
QBEPU9 30/10/2014 Call 11.250 0.650 0.650 0.000   8,470 0.580
QBEPV9 30/10/2014 Put 11.250 0.210 0.210 0.000   375 0.255
QBEPO9 30/10/2014 Call 11.500 0.490 0.490 0.465 56 9,447 0.425
QBEPP9 30/10/2014 Put 11.500 0.300 0.300 0.000   200 0.355
QBEBH7 30/10/2014 Call 11.510 0.485 0.485 0.000   467 0.420
QBEBR7 30/10/2014 Put 11.510 0.300 0.300 0.000   50 0.355
QBEP29 30/10/2014 Call 11.750 0.355 0.355 0.300 40 9,706 0.305
QBEP39 30/10/2014 Put 11.750 0.415 0.415 0.000   115 0.485
QBEC57 30/10/2014 Call 11.760 0.350 0.350 0.000   0 0.300
QBEC67 30/10/2014 Put 11.760 0.415 0.415 0.000   0 0.485
QBEQ19 30/10/2014 Call 12.000 0.245 0.245 0.230 85 3,582 0.210
QBEQ29 30/10/2014 Put 12.000 0.560 0.560 0.000   20 0.640
QBECK7 30/10/2014 Call 12.010 0.245 0.245 0.000   171 0.205
QBECL7 30/10/2014 Put 12.010 0.560 0.560 0.000   200 0.640
QBEPQ9 30/10/2014 Call 12.250 0.165 0.165 0.150 100 585 0.140
QBEPR9 30/10/2014 Put 12.250 0.730 0.730 0.000   247 0.825
QBECN7 30/10/2014 Call 12.260 0.165 0.165 0.140 288 137 0.140
QBECM7 30/10/2014 Put 12.260 0.730 0.730 0.000   0 0.820
QBEP89 30/10/2014 Call 12.500 0.110 0.110 0.095 115 5,125 0.090
QBEP99 30/10/2014 Put 12.500 0.925 0.925 0.000   29 1.030
QBEQ79 30/10/2014 Call 12.750 0.070 0.070 0.060 300 188 0.060
QBEQ89 30/10/2014 Put 12.750 1.140 1.140 0.000   10 1.255
QBEPW9 30/10/2014 Call 13.000 0.045 0.045 0.000 20 1,518 0.040
QBEPX9 30/10/2014 Put 13.000 1.370 1.370 0.000   0 1.490
QBECH7 30/10/2014 Call 13.010 0.045 0.045 0.000   280 0.040
QBECG7 30/10/2014 Put 13.010 1.355 1.355 0.000   0 1.475
QBEPS9 30/10/2014 Call 13.250 0.030 0.030 0.000   0 0.025
QBEPT9 30/10/2014 Put 13.250 1.605 1.605 0.000   0 1.735
QBEC77 30/10/2014 Call 13.260 0.030 0.030 0.000   0 0.025
QBEC87 30/10/2014 Put 13.260 1.585 1.585 0.000   80 1.715
QBEP69 30/10/2014 Call 13.500 0.020 0.020 0.000   0 0.015
QBEP79 30/10/2014 Put 13.500 1.850 1.850 0.000   0 1.980
QBEQA9 30/10/2014 Call 13.750 0.010 0.010 0.000   0 0.010
QBEQB9 30/10/2014 Put 13.750 2.100 2.100 0.000   0 2.230
QBEZW9 30/10/2014 Call 14.510 0.002 0.002 0.000   0 0.002
QBEZX9 30/10/2014 Put 14.510 2.805 2.805 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 3.050 3.050 0.000   0 3.180
QBEB27 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.001
QBEB37 30/10/2014 Put 15.010 3.300 3.300 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 3.795 3.795 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 4.295 4.295 0.000   21 4.425
QBEC47 30/10/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEC37 30/10/2014 Put 16.510 4.790 4.790 0.000   0 4.920
QBEXM9 30/10/2014 Call 17.510 0.000 0.000 0.000   0 0.000
QBEXN9 30/10/2014 Put 17.510 5.790 5.790 5.850 4 46 5.915
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 6.285 6.285 0.000   38 6.415
QBEE47 27/11/2014 Call 0.010 11.710 11.710 0.000   0 11.580
QBEXS9 27/11/2014 Call 8.750 2.970 2.970 0.000   0 2.835
QBEXT9 27/11/2014 Put 8.750 0.025 0.025 0.000   200 0.020
QBEVS9 27/11/2014 Call 9.000 2.735 2.735 0.000   0 2.600
QBEVT9 27/11/2014 Put 9.000 0.025 0.025 0.000   0 0.025
QBETF9 27/11/2014 Call 9.250 2.495 2.495 0.000   0 2.360
QBETG9 27/11/2014 Put 9.250 0.030 0.030 0.000   70 0.035
QBESJ9 27/11/2014 Call 9.500 2.250 2.250 0.000   0 2.130
QBESK9 27/11/2014 Put 9.500 0.040 0.040 0.000   75 0.040
QBESR9 27/11/2014 Call 9.750 2.010 2.010 0.000   0 1.900
QBESS9 27/11/2014 Put 9.750 0.050 0.050 0.000   120 0.055
QBET89 27/11/2014 Call 10.000 1.775 1.775 0.000   0 1.670
QBET99 27/11/2014 Put 10.000 0.065 0.065 0.000   650 0.075
QBESV9 27/11/2014 Call 10.250 1.545 1.545 0.000   0 1.450
QBESW9 27/11/2014 Put 10.250 0.090 0.090 0.000   550 0.105
QBESZ9 27/11/2014 Call 10.500 1.330 1.330 0.000   50 1.240
QBET19 27/11/2014 Put 10.500 0.120 0.120 0.000   6,974 0.140
QBEST9 27/11/2014 Call 10.750 1.120 1.120 0.000   0 1.040
QBESU9 27/11/2014 Put 10.750 0.165 0.165 0.000   65 0.190
QBETA9 27/11/2014 Call 11.000 0.930 0.930 0.000   0 0.855
QBETB9 27/11/2014 Put 11.000 0.220 0.220 0.000   575 0.255
QBESF9 27/11/2014 Call 11.250 0.755 0.755 0.000   45 0.685
QBESG9 27/11/2014 Put 11.250 0.295 0.295 0.000   20 0.340
QBESP9 27/11/2014 Call 11.500 0.600 0.600 0.000   1,139 0.540
QBESQ9 27/11/2014 Put 11.500 0.390 0.390 0.000   40 0.450
QBET49 27/11/2014 Call 11.750 0.465 0.465 0.000   500 0.415
QBET59 27/11/2014 Put 11.750 0.505 0.505 0.000   50 0.575
QBET29 27/11/2014 Call 12.000 0.355 0.355 0.000   12,163 0.310
QBET39 27/11/2014 Put 12.000 0.645 0.645 0.000   40 0.725
QBESD9 27/11/2014 Call 12.250 0.260 0.260 0.250 689 1,200 0.230
QBESE9 27/11/2014 Put 12.250 0.810 0.810 0.000   0 0.900
QBESL9 27/11/2014 Call 12.500 0.190 0.190 0.000   0 0.165
QBESM9 27/11/2014 Put 12.500 0.990 0.990 0.000   0 1.090
QBET69 27/11/2014 Call 12.750 0.135 0.135 0.000   150 0.115
QBET79 27/11/2014 Put 12.750 1.180 1.180 0.000   0 1.295
QBESX9 27/11/2014 Call 13.000 0.095 0.095 0.000   0 0.080
QBESY9 27/11/2014 Put 13.000 1.385 1.385 0.000   600 1.515
QBETD9 27/11/2014 Call 13.250 0.065 0.065 0.000   50 0.055
QBETE9 27/11/2014 Put 13.250 1.605 1.605 0.000   0 1.750
QBEW39 27/11/2014 Call 13.500 0.045 0.045 0.000   0 0.035
QBEW49 27/11/2014 Put 13.500 1.850 1.850 0.000   0 1.985
QBEXG9 27/11/2014 Call 13.750 0.030 0.030 0.000   0 0.025
QBEXH9 27/11/2014 Put 13.750 2.100 2.100 0.000   0 2.230
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.250 6.250 0.000   0 6.380
QBEX28 18/12/2014 Call 0.010 11.730 11.730 0.000   300 11.600
QBEQI7 18/12/2014 Call 8.000 3.725 3.725 0.000   14 3.595
QBEQH7 18/12/2014 Put 8.000 0.010 0.010 0.000   1,013 0.025
QBEY98 18/12/2014 Call 8.010 3.715 3.715 0.000   200 3.585
QBEY88 18/12/2014 Put 8.010 0.010 0.010 0.000   635 0.025
QBEJR9 18/12/2014 Call 8.500 3.230 3.230 0.000   0 3.105
QBEJS9 18/12/2014 Put 8.500 0.020 0.020 0.000   350 0.030
QBEYB8 18/12/2014 Call 8.510 3.220 3.220 0.000   0 3.100
QBEYA8 18/12/2014 Put 8.510 0.020 0.020 0.000   203 0.030
QBEXU9 18/12/2014 Call 8.750 2.990 2.990 0.000   0 2.870
QBEXV9 18/12/2014 Put 8.750 0.030 0.030 0.000   0 0.035
QBEYC8 18/12/2014 Call 8.760 2.980 2.980 0.000   0 2.860
QBEYD8 18/12/2014 Put 8.760 0.030 0.030 0.000   71 0.035
QBED49 18/12/2014 Call 9.000 2.745 2.745 0.000   50 2.635
QBED59 18/12/2014 Put 9.000 0.035 0.035 0.000   1,467 0.040
QBEYF8 18/12/2014 Call 9.010 2.740 2.740 0.000   0 2.625
QBEYE8 18/12/2014 Put 9.010 0.035 0.035 0.000   300 0.040
QBEWH8 18/12/2014 Call 9.250 2.510 2.510 0.000   96 2.400
QBEWI8 18/12/2014 Put 9.250 0.045 0.045 0.000   390 0.050
QBED69 18/12/2014 Call 9.500 2.270 2.270 0.000   10 2.160
QBED79 18/12/2014 Put 9.500 0.055 0.055 0.000   3,742 0.060
QBEYG8 18/12/2014 Call 9.510 2.260 2.260 0.000   0 2.150
QBEYH8 18/12/2014 Put 9.510 0.055 0.055 0.000   130 0.060
QBEW58 18/12/2014 Call 9.750 2.040 2.040 0.000   0 1.930
QBEW68 18/12/2014 Put 9.750 0.070 0.070 0.000   130 0.080
QBEYR8 18/12/2014 Call 9.760 2.030 2.030 0.000   0 1.920
QBEYI8 18/12/2014 Put 9.760 0.070 0.070 0.000   0 0.080
QBEBI7 18/12/2014 Call 10.000 1.815 1.815 0.000   815 1.700
QBEBJ7 18/12/2014 Put 10.000 0.090 0.090 0.000   11,638 0.105
QBEYS8 18/12/2014 Call 10.010 1.805 1.805 0.000   240 1.695
QBEYT8 18/12/2014 Put 10.010 0.090 0.090 0.000   650 0.105
QBEWF8 18/12/2014 Call 10.250 1.595 1.595 0.000   0 1.485
QBEWG8 18/12/2014 Put 10.250 0.115 0.115 0.000   305 0.135
QBEYV8 18/12/2014 Call 10.260 1.585 1.585 0.000   0 1.475
QBEYU8 18/12/2014 Put 10.260 0.115 0.115 0.000   420 0.135
QBEFK8 18/12/2014 Call 10.500 1.380 1.380 0.000   108 1.280
QBEFL8 18/12/2014 Put 10.500 0.155 0.155 0.000   1,130 0.180
QBEW38 18/12/2014 Call 10.750 1.185 1.185 1.115 100 110 1.085
QBEW48 18/12/2014 Put 10.750 0.205 0.205 0.000   175 0.235
QBEYW8 18/12/2014 Call 10.760 1.175 1.175 0.000   0 1.075
QBEYX8 18/12/2014 Put 10.760 0.205 0.205 0.000   70 0.235
QBEF98 18/12/2014 Call 11.000 1.000 1.000 0.000   860 0.905
QBEFF8 18/12/2014 Put 11.000 0.270 0.270 0.000   3,925 0.310
QBEZ18 18/12/2014 Call 11.010 0.990 0.990 0.000   200 0.900
QBEYZ8 18/12/2014 Put 11.010 0.265 0.265 0.000   370 0.305
QBEWD8 18/12/2014 Call 11.250 0.830 0.830 0.000   1,040 0.745
QBEWE8 18/12/2014 Put 11.250 0.350 0.350 0.000   356 0.395
QBEZ28 18/12/2014 Call 11.260 0.820 0.820 0.000   0 0.740
QBEZ38 18/12/2014 Put 11.260 0.345 0.345 0.000   444 0.395
QBEFM8 18/12/2014 Call 11.500 0.675 0.675 0.000   645 0.600
QBEFN8 18/12/2014 Put 11.500 0.445 0.445 0.000   410 0.500
QBEW98 18/12/2014 Call 11.750 0.545 0.545 0.000   164 0.475
QBEWA8 18/12/2014 Put 11.750 0.560 0.560 0.000   205 0.630
QBEZ58 18/12/2014 Call 11.760 0.535 0.535 0.000   0 0.470
QBEZ48 18/12/2014 Put 11.760 0.560 0.560 0.000   420 0.625
QBEBL7 18/12/2014 Call 12.000 0.430 0.430 0.380 10 2,673 0.370
QBEBK7 18/12/2014 Put 12.000 0.700 0.700 0.000   4,517 0.775
QBEZ68 18/12/2014 Call 12.010 0.425 0.425 0.000   285 0.365
QBEZ78 18/12/2014 Put 12.010 0.695 0.695 0.000   430 0.765
QBEWB8 18/12/2014 Call 12.250 0.335 0.335 0.000   350 0.285
QBEWC8 18/12/2014 Put 12.250 0.855 0.855 0.000   75 0.935
QBEFO8 18/12/2014 Call 12.500 0.255 0.255 0.225 750 550 0.215
QBEFP8 18/12/2014 Put 12.500 1.030 1.030 0.000   365 1.120
QBEZ98 18/12/2014 Call 12.510 0.250 0.250 0.000   460 0.210
QBEZ88 18/12/2014 Put 12.510 1.015 1.015 0.000   477 1.105
QBEW78 18/12/2014 Call 12.750 0.190 0.190 0.000   195 0.160
QBEW88 18/12/2014 Put 12.750 1.220 1.220 0.000   174 1.315
QBEFQ8 18/12/2014 Call 13.000 0.145 0.145 0.000   963 0.115
QBEFR8 18/12/2014 Put 13.000 1.430 1.430 0.000   287 1.525
QBEZA8 18/12/2014 Call 13.010 0.140 0.140 0.000   30 0.115
QBEZB8 18/12/2014 Put 13.010 1.410 1.410 0.000   625 1.500
QBEX38 18/12/2014 Call 13.250 0.110 0.110 0.000   0 0.085
QBEX48 18/12/2014 Put 13.250 1.650 1.650 0.000   9 1.750
QBEFG8 18/12/2014 Call 13.500 0.080 0.080 0.000   200 0.060
QBEFH8 18/12/2014 Put 13.500 1.885 1.885 0.000   50 1.985
QBEFK9 18/12/2014 Call 13.510 0.080 0.080 0.000   0 0.060
QBEFL9 18/12/2014 Put 13.510 1.850 1.850 0.000   767 1.940
QBEXB8 18/12/2014 Call 13.750 0.060 0.060 0.000   60 0.045
QBEXC8 18/12/2014 Put 13.750 2.120 2.120 0.000   0 2.230
QBEFN9 18/12/2014 Call 13.760 0.060 0.060 0.000   280 0.045
QBEFM9 18/12/2014 Put 13.760 2.080 2.080 0.000   0 2.170
QBEBM7 18/12/2014 Call 14.000 0.045 0.045 0.000   461 0.035
QBEBO7 18/12/2014 Put 14.000 2.360 2.360 0.000   164 2.480
QBEZD8 18/12/2014 Call 14.010 0.045 0.045 0.000   280 0.035
QBEZC8 18/12/2014 Put 14.010 2.315 2.315 0.000   627 2.405
QBEGP9 18/12/2014 Call 14.250 0.035 0.035 0.000   15 0.025
QBEGQ9 18/12/2014 Put 14.250 2.605 2.605 0.000   0 2.730
QBEFI8 18/12/2014 Call 14.500 0.030 0.030 0.000   150 0.020
QBEFJ8 18/12/2014 Put 14.500 2.850 2.850 0.000   0 2.980
QBEFO9 18/12/2014 Call 14.510 0.030 0.030 0.000   0 0.020
QBEFP9 18/12/2014 Put 14.510 2.790 2.790 0.000   935 2.890
QBEJ29 18/12/2014 Call 14.750 0.020 0.020 0.000   569 0.015
QBEJ39 18/12/2014 Put 14.750 3.100 3.100 0.000   0 3.230
QBESC9 18/12/2014 Call 14.760 0.020 0.020 0.000   0 0.015
QBESB9 18/12/2014 Put 14.760 3.030 3.030 0.000   330 3.135
QBEG58 18/12/2014 Call 15.000 0.015 0.015 0.000   759 0.015
QBEG68 18/12/2014 Put 15.000 3.350 3.350 0.000   0 3.480
QBEZE8 18/12/2014 Call 15.010 0.015 0.015 0.000   30 0.010
QBEZP8 18/12/2014 Put 15.010 3.275 3.275 0.000   580 3.380
QBEB38 18/12/2014 Call 15.500 0.009 0.009 0.000   101 0.007
QBEB48 18/12/2014 Put 15.500 3.850 3.850 0.000   0 3.980
QBEUB9 18/12/2014 Call 15.510 0.009 0.009 0.000   0 0.007
QBEUA9 18/12/2014 Put 15.510 3.765 3.765 0.000   70 3.880
QBEBQ7 18/12/2014 Call 16.000 0.005 0.005 0.000   1,548 0.004
QBEBP7 18/12/2014 Put 16.000 4.350 4.350 0.000   0 4.480
QBEZR8 18/12/2014 Call 16.010 0.005 0.005 0.000   0 0.004
QBEZQ8 18/12/2014 Put 16.010 4.260 4.260 0.000   60 4.375
QBEKS8 18/12/2014 Call 17.000 0.001 0.001 0.000   393 0.001
QBEKT8 18/12/2014 Put 17.000 5.350 5.350 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 5.255 5.255 0.000   183 5.370
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.000
QBEYK8 18/12/2014 Put 18.000 6.350 6.350 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 6.255 6.255 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 6.750 6.750 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 7.245 7.245 0.000   79 7.355
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 7.740 7.740 0.000   150 7.850
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 8.350 8.350 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 8.730 8.730 0.000   0 8.840
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.350 10.350 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 10.215 10.215 0.000   932 10.325
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.350 12.350 0.000   0 12.480
QBEXW9 29/01/2015 Call 8.750 3.030 3.030 0.000   0 2.915
QBEXY9 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.045
QBEY89 29/01/2015 Call 9.000 2.795 2.795 0.000   0 2.680
QBEY99 29/01/2015 Put 9.000 0.050 0.050 0.000   0 0.055
QBEYI9 29/01/2015 Call 9.250 2.560 2.560 0.000   0 2.450
QBEYJ9 29/01/2015 Put 9.250 0.060 0.060 0.000   30 0.070
QBEYK9 29/01/2015 Call 9.500 2.330 2.330 0.000   0 2.220
QBEYL9 29/01/2015 Put 9.500 0.075 0.075 0.000   0 0.090
QBEYM9 29/01/2015 Call 9.750 2.110 2.110 0.000   0 2.000
QBEYN9 29/01/2015 Put 9.750 0.100 0.100 0.000   60 0.115
QBEWT9 29/01/2015 Call 10.000 1.890 1.890 0.000   0 1.785
QBEWU9 29/01/2015 Put 10.000 0.125 0.125 0.000   60 0.145
QBEX49 29/01/2015 Call 10.250 1.680 1.680 0.000   0 1.580
QBEX59 29/01/2015 Put 10.250 0.165 0.165 0.000   0 0.190
QBEXA9 29/01/2015 Call 10.500 1.475 1.475 0.000   100 1.380
QBEXB9 29/01/2015 Put 10.500 0.210 0.210 0.000   60 0.240
QBEZ69 29/01/2015 Call 10.510 1.470 1.470 0.000   0 1.370
QBEZ79 29/01/2015 Put 10.510 0.210 0.210 0.000   0 0.240
QBEWN9 29/01/2015 Call 10.750 1.285 1.285 0.000   0 1.195
QBEWO9 29/01/2015 Put 10.750 0.270 0.270 0.000   30 0.305
QBEZ99 29/01/2015 Call 10.760 1.275 1.275 0.000   0 1.190
QBEZ89 29/01/2015 Put 10.760 0.270 0.270 0.000   0 0.305
QBEWR9 29/01/2015 Call 11.000 1.105 1.105 0.000   185 1.025
QBEWS9 29/01/2015 Put 11.000 0.340 0.340 0.000   0 0.385
QBEZA9 29/01/2015 Call 11.010 1.100 1.100 0.000   0 1.015
QBEZB9 29/01/2015 Put 11.010 0.340 0.340 0.000   454 0.380
QBEX29 29/01/2015 Call 11.250 0.945 0.945 0.000   527 0.865
QBEX39 29/01/2015 Put 11.250 0.430 0.430 0.000   10 0.475
QBEZD9 29/01/2015 Call 11.260 0.935 0.935 0.000   0 0.860
QBEZC9 29/01/2015 Put 11.260 0.425 0.425 0.000   0 0.475
QBEXC9 29/01/2015 Call 11.500 0.795 0.795 0.000   0 0.725
QBEXD9 29/01/2015 Put 11.500 0.535 0.535 0.000   15 0.585
QBEZE9 29/01/2015 Call 11.510 0.790 0.790 0.000   0 0.720
QBEZF9 29/01/2015 Put 11.510 0.525 0.525 0.000   0 0.580
QBEWP9 29/01/2015 Call 11.750 0.660 0.660 0.000   0 0.600
QBEWQ9 29/01/2015 Put 11.750 0.650 0.650 0.000   0 0.710
QBEWX9 29/01/2015 Call 12.000 0.545 0.545 0.000   0 0.490
QBEWY9 29/01/2015 Put 12.000 0.780 0.780 0.000   0 0.850
QBEX69 29/01/2015 Call 12.250 0.445 0.445 0.000   0 0.395
QBEX79 29/01/2015 Put 12.250 0.930 0.930 0.000   0 1.010
QBEWL9 29/01/2015 Call 12.500 0.355 0.355 0.000   0 0.315
QBEWM9 29/01/2015 Put 12.500 1.095 1.095 0.000   0 1.180
QBEWV9 29/01/2015 Call 12.750 0.285 0.285 0.000   0 0.250
QBEWW9 29/01/2015 Put 12.750 1.275 1.275 0.000   0 1.370
QBEWZ9 29/01/2015 Call 13.000 0.220 0.220 0.000   100 0.195
QBEX19 29/01/2015 Put 13.000 1.470 1.470 0.000   70 1.575
QBEX89 29/01/2015 Call 13.250 0.175 0.175 0.000   0 0.150
QBEX99 29/01/2015 Put 13.250 1.680 1.680 0.000   0 1.785
QBEWJ9 29/01/2015 Call 13.500 0.135 0.135 0.000   0 0.115
QBEWK9 29/01/2015 Put 13.500 1.895 1.895 0.000   75 2.010
QBEXI9 29/01/2015 Call 13.750 0.100 0.100 0.000   0 0.090
QBEXJ9 29/01/2015 Put 13.750 2.120 2.120 0.000   0 2.240
QBEE27 26/02/2015 Call 9.500 2.375 2.375 0.000   0 2.270
QBEE37 26/02/2015 Put 9.500 0.125 0.125 0.000   0 0.135
QBECW7 26/02/2015 Call 9.750 2.160 2.160 0.000   0 2.055
QBECX7 26/02/2015 Put 9.750 0.140 0.140 0.000   0 0.160
QBED97 26/02/2015 Call 10.000 1.955 1.955 0.000   0 1.850
QBEDK7 26/02/2015 Put 10.000 0.175 0.175 0.000   0 0.195
QBEDR7 26/02/2015 Call 10.250 1.750 1.750 0.000   0 1.650
QBEDS7 26/02/2015 Put 10.250 0.215 0.215 0.000   0 0.245
QBEDZ7 26/02/2015 Call 10.500 1.555 1.555 0.000   0 1.460
QBEE17 26/02/2015 Put 10.500 0.265 0.265 0.000   0 0.300
QBECU7 26/02/2015 Call 10.750 1.370 1.370 0.000   0 1.275
QBECV7 26/02/2015 Put 10.750 0.330 0.330 0.000   0 0.365
QBED77 26/02/2015 Call 11.000 1.195 1.195 0.000   0 1.105
QBED87 26/02/2015 Put 11.000 0.400 0.400 0.000   0 0.445
QBEDX7 26/02/2015 Call 11.250 1.030 1.030 0.000   0 0.950
QBEDY7 26/02/2015 Put 11.250 0.485 0.485 0.000   0 0.535
QBECY7 26/02/2015 Call 11.500 0.885 0.885 0.000   0 0.805
QBECZ7 26/02/2015 Put 11.500 0.590 0.590 0.000   200 0.645
QBED57 26/02/2015 Call 11.750 0.755 0.755 0.000   0 0.685
QBED67 26/02/2015 Put 11.750 0.705 0.705 0.000   0 0.770
QBEDL7 26/02/2015 Call 12.000 0.630 0.630 0.000   0 0.570
QBEDM7 26/02/2015 Put 12.000 0.835 0.835 0.000   0 0.910
QBEDV7 26/02/2015 Call 12.250 0.525 0.525 0.000   0 0.470
QBEDW7 26/02/2015 Put 12.250 0.985 0.985 0.000   0 1.060
QBED17 26/02/2015 Call 12.500 0.435 0.435 0.000   0 0.385
QBED27 26/02/2015 Put 12.500 1.145 1.145 0.000   0 1.230
QBED37 26/02/2015 Call 12.750 0.350 0.350 0.000   0 0.315
QBED47 26/02/2015 Put 12.750 1.315 1.315 0.000   0 1.415
QBEDT7 26/02/2015 Call 13.000 0.285 0.285 0.000   0 0.250
QBEDU7 26/02/2015 Put 13.000 1.505 1.505 0.000   0 1.605
QBEE97 26/02/2015 Call 13.250 0.230 0.230 0.000   0 0.200
QBEEF7 26/02/2015 Put 13.250 1.705 1.705 0.000   0 1.805
QBEM19 26/03/2015 Call 0.010 11.600 11.600 0.000   21,660 11.465
QBEVU8 26/03/2015 Call 8.000 3.790 3.790 0.000   0 3.660
QBEVV8 26/03/2015 Put 8.000 0.040 0.040 0.000   650 0.050
QBEUX8 26/03/2015 Call 8.500 3.320 3.320 0.000   0 3.200
QBEUY8 26/03/2015 Put 8.500 0.065 0.065 0.000   381 0.075
QBEYO9 26/03/2015 Call 8.750 3.085 3.085 0.000   0 2.970
QBEYR9 26/03/2015 Put 8.750 0.080 0.080 0.000   15 0.090
QBESH8 26/03/2015 Call 9.000 2.860 2.860 0.000   0 2.745
QBESI8 26/03/2015 Put 9.000 0.100 0.100 0.000   145 0.115
QBES59 26/03/2015 Call 9.250 2.630 2.630 0.000   0 2.520
QBES69 26/03/2015 Put 9.250 0.125 0.125 0.000   153 0.140
QBESF8 26/03/2015 Call 9.500 2.415 2.415 0.000   100 2.305
QBESG8 26/03/2015 Put 9.500 0.155 0.155 0.000   115 0.175
QBEQU9 26/03/2015 Call 9.750 2.195 2.195 0.000   100 2.090
QBEQV9 26/03/2015 Put 9.750 0.195 0.195 0.000   30 0.215
QBELN8 26/03/2015 Call 10.000 1.990 1.990 0.000   100 1.885
QBELO8 26/03/2015 Put 10.000 0.240 0.240 0.000   225 0.265
QBEMM9 26/03/2015 Call 10.250 1.790 1.790 0.000   0 1.685
QBEMN9 26/03/2015 Put 10.250 0.290 0.290 0.000   15 0.325
QBELP8 26/03/2015 Call 10.500 1.595 1.595 0.000   0 1.495
QBELQ8 26/03/2015 Put 10.500 0.355 0.355 0.000   348 0.390
QBEMG9 26/03/2015 Call 10.750 1.415 1.415 0.000   0 1.320
QBEMH9 26/03/2015 Put 10.750 0.425 0.425 0.000   305 0.465
QBEYP9 26/03/2015 Call 11.000 1.240 1.240 0.000   5 1.155
QBEYQ9 26/03/2015 Put 11.000 0.510 0.510 0.000   1,231 0.555
QBEKW9 26/03/2015 Call 11.250 1.085 1.085 0.000   779 1.000
QBEKX9 26/03/2015 Put 11.250 0.605 0.605 0.000   466 0.650
QBEYG9 26/03/2015 Call 11.500 0.940 0.940 0.000   202 0.865
QBEYH9 26/03/2015 Put 11.500 0.710 0.710 0.000   950 0.765
QBELF9 26/03/2015 Call 11.750 0.805 0.805 0.000   59 0.735
QBELG9 26/03/2015 Put 11.750 0.835 0.835 0.000   115 0.890
QBEXZ9 26/03/2015 Call 12.000 0.690 0.690 0.000   120 0.620
QBEY19 26/03/2015 Put 12.000 0.965 0.965 0.000   265 1.030
QBEM69 26/03/2015 Call 12.010 0.620 0.620 0.000   20 0.560
QBEM79 26/03/2015 Put 12.010 0.965 0.965 0.000   30 1.025
QBEKU9 26/03/2015 Call 12.250 0.580 0.580 0.000   0 0.520
QBEKV9 26/03/2015 Put 12.250 1.110 1.110 1.225 83 64 1.180
QBEYE9 26/03/2015 Call 12.500 0.485 0.485 0.000   191 0.430
QBEYF9 26/03/2015 Put 12.500 1.265 1.265 0.000   401 1.345
QBELB9 26/03/2015 Call 12.750 0.400 0.400 0.000   300 0.360
QBELC9 26/03/2015 Put 12.750 1.435 1.435 0.000   70 1.525
QBEB67 26/03/2015 Call 12.760 0.360 0.360 0.000   0 0.320
QBEB77 26/03/2015 Put 12.760 1.435 1.435 0.000   371 1.525
QBEY49 26/03/2015 Call 13.000 0.330 0.330 0.000   235 0.295
QBEY59 26/03/2015 Put 13.000 1.615 1.615 1.740 24 84 1.710
QBEM49 26/03/2015 Call 13.010 0.295 0.295 0.000   40 0.265
QBEM59 26/03/2015 Put 13.010 1.610 1.610 0.000   130 1.710
QBEKY9 26/03/2015 Call 13.250 0.270 0.270 0.000   0 0.240
QBEKZ9 26/03/2015 Put 13.250 1.805 1.805 0.000   0 1.910
QBECO7 26/03/2015 Call 13.260 0.240 0.240 0.000   0 0.215
QBECP7 26/03/2015 Put 13.260 1.800 1.800 0.000   0 1.905
QBEYC9 26/03/2015 Call 13.500 0.220 0.220 0.000   0 0.195
QBEYD9 26/03/2015 Put 13.500 2.005 2.005 0.000   20 2.115
QBECR7 26/03/2015 Call 13.510 0.195 0.195 0.000   0 0.175
QBECQ7 26/03/2015 Put 13.510 2.005 2.005 0.000   85 2.115
QBEL19 26/03/2015 Call 13.750 0.180 0.180 0.000   0 0.160
QBEL29 26/03/2015 Put 13.750 2.215 2.215 0.000   200 2.330
QBECS7 26/03/2015 Call 13.760 0.160 0.160 0.000   0 0.145
QBECT7 26/03/2015 Put 13.760 2.215 2.215 0.000   0 2.330
QBEY69 26/03/2015 Call 14.000 0.145 0.145 0.000   30 0.130
QBEY79 26/03/2015 Put 14.000 2.435 2.435 0.000   40 2.555
QBEM99 26/03/2015 Call 14.010 0.130 0.130 0.000   0 0.120
QBEM89 26/03/2015 Put 14.010 2.435 2.435 0.000   120 2.550
QBELD9 26/03/2015 Call 14.250 0.120 0.120 0.000   0 0.105
QBELE9 26/03/2015 Put 14.250 2.660 2.660 0.000   40 2.785
QBEY29 26/03/2015 Call 14.500 0.095 0.095 0.000   50 0.085
QBEY39 26/03/2015 Put 14.500 2.895 2.895 0.000   135 3.020
QBEVU9 26/03/2015 Call 15.000 0.065 0.065 0.000   0 0.060
QBEVV9 26/03/2015 Put 15.000 3.365 3.365 0.000   20 3.505
QBEBS7 26/03/2015 Call 15.010 0.060 0.060 0.000   0 0.055
QBEBT7 26/03/2015 Put 15.010 3.360 3.360 0.000   100 3.500
QBEVX9 26/03/2015 Call 15.500 0.045 0.045 0.000   0 0.040
QBEVW9 26/03/2015 Put 15.500 3.850 3.850 0.000   0 3.990
QBEYA9 26/03/2015 Call 16.000 0.035 0.035 0.000   165 0.030
QBEYB9 26/03/2015 Put 16.000 4.350 4.350 0.000   100 4.485
QBEMD9 26/03/2015 Call 16.010 0.030 0.030 0.000   0 0.030
QBEMC9 26/03/2015 Put 16.010 4.335 4.335 0.000   17 4.480
QBEC97 26/03/2015 Call 17.000 0.020 0.020 0.000   0 0.015
QBECF7 26/03/2015 Put 17.000 5.350 5.350 0.000   0 5.480
QBEBV7 26/03/2015 Call 17.010 0.020 0.020 0.000   0 0.015
QBEBU7 26/03/2015 Put 17.010 5.330 5.330 0.000   0 5.470
QBEDN7 26/03/2015 Call 18.000 0.009 0.009 0.000   0 0.009
QBEDO7 26/03/2015 Put 18.000 6.350 6.350 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 8.770 8.770 0.000   22 8.900
QBEVL9 25/06/2015 Call 0.010 11.675 11.675 0.000   0 11.540
QBEL99 25/06/2015 Call 8.000 3.820 3.820 0.000   0 3.695
QBELA9 25/06/2015 Put 8.000 0.085 0.085 0.000   100 0.085
QBEJT9 25/06/2015 Call 8.500 3.370 3.370 0.000   0 3.250
QBEJU9 25/06/2015 Put 8.500 0.120 0.120 0.000   100 0.135
QBEYS9 25/06/2015 Call 8.750 3.145 3.145 0.000   0 3.030
QBEYT9 25/06/2015 Put 8.750 0.145 0.145 0.000   12 0.160
QBED89 25/06/2015 Call 9.000 2.930 2.930 0.000   0 2.815
QBED99 25/06/2015 Put 9.000 0.170 0.170 0.000   180 0.190
QBEUW9 25/06/2015 Call 9.250 2.710 2.710 0.000   0 2.600
QBEUX9 25/06/2015 Put 9.250 0.205 0.205 0.000   0 0.225
QBEDK9 25/06/2015 Call 9.500 2.500 2.500 0.000   0 2.395
QBEDL9 25/06/2015 Put 9.500 0.245 0.245 0.000   100 0.270
QBEUM9 25/06/2015 Call 9.750 2.295 2.295 0.000   0 2.190
QBEUN9 25/06/2015 Put 9.750 0.295 0.295 0.000   0 0.320
QBEZN8 25/06/2015 Call 10.000 2.095 2.095 0.000   0 1.995
QBEZO8 25/06/2015 Put 10.000 0.345 0.345 0.000   250 0.380
QBEUU9 25/06/2015 Call 10.250 1.905 1.905 0.000   0 1.810
QBEUV9 25/06/2015 Put 10.250 0.415 0.415 0.000   0 0.450
QBERY8 25/06/2015 Call 10.500 1.720 1.720 0.000   0 1.635
QBERZ8 25/06/2015 Put 10.500 0.485 0.485 0.000   300 0.525
QBEUQ9 25/06/2015 Call 10.750 1.545 1.545 0.000   0 1.465
QBEUR9 25/06/2015 Put 10.750 0.570 0.570 0.000   12 0.610
QBEJA8 25/06/2015 Call 11.000 1.380 1.380 0.000   40 1.305
QBEJB8 25/06/2015 Put 11.000 0.660 0.660 0.000   90 0.705
QBEV19 25/06/2015 Call 11.250 1.230 1.230 0.000   0 1.160
QBEV29 25/06/2015 Put 11.250 0.760 0.760 0.000   0 0.805
QBEJE8 25/06/2015 Call 11.500 1.085 1.085 0.000   324 1.025
QBEJF8 25/06/2015 Put 11.500 0.870 0.870 0.000   310 0.925
QBEUS9 25/06/2015 Call 11.750 0.960 0.960 0.000   0 0.895
QBEUT9 25/06/2015 Put 11.750 0.990 0.990 0.000   0 1.045
QBEJC8 25/06/2015 Call 12.000 0.840 0.840 0.000   830 0.785
QBEJD8 25/06/2015 Put 12.000 1.120 1.120 0.000   70 1.190
QBEUY9 25/06/2015 Call 12.250 0.740 0.740 0.700 70 0 0.680
QBEUZ9 25/06/2015 Put 12.250 1.260 1.260 0.000   0 1.335
QBEJI8 25/06/2015 Call 12.500 0.640 0.640 0.000   0 0.590
QBEJJ8 25/06/2015 Put 12.500 1.415 1.415 0.000   140 1.500
QBEUO9 25/06/2015 Call 12.750 0.560 0.560 0.000   0 0.510
QBEUP9 25/06/2015 Put 12.750 1.575 1.575 0.000   40 1.670
QBEJK8 25/06/2015 Call 13.000 0.480 0.480 0.000   0 0.440
QBEJL8 25/06/2015 Put 13.000 1.745 1.745 0.000   245 1.850
QBEVY9 25/06/2015 Call 13.250 0.415 0.415 0.000   0 0.375
QBEVZ9 25/06/2015 Put 13.250 1.920 1.920 0.000   38 2.030
QBEJG8 25/06/2015 Call 13.500 0.355 0.355 0.000   0 0.320
QBEJH8 25/06/2015 Put 13.500 2.110 2.110 0.000   7 2.220
QBEXK9 25/06/2015 Call 13.750 0.305 0.305 0.000   0 0.275
QBEXL9 25/06/2015 Put 13.750 2.310 2.310 0.000   0 2.420
QBEJM8 25/06/2015 Call 14.000 0.255 0.255 0.000   405 0.235
QBEJN8 25/06/2015 Put 14.000 2.515 2.515 0.000   50 2.625
QBEE57 25/06/2015 Call 14.010 0.255 0.255 0.000   0 0.230
QBEE67 25/06/2015 Put 14.010 2.455 2.455 0.000   0 2.560
QBEJO8 25/06/2015 Call 14.500 0.185 0.185 0.000   0 0.165
QBEJP8 25/06/2015 Put 14.500 2.955 2.955 0.000   0 3.065
QBEE87 25/06/2015 Call 14.510 0.185 0.185 0.000   0 0.165
QBEE77 25/06/2015 Put 14.510 2.885 2.885 0.000   10 2.990
QBEJ88 25/06/2015 Call 15.000 0.135 0.135 0.000   150 0.115
QBEJ98 25/06/2015 Put 15.000 3.420 3.420 0.000   541 3.530
QBEZH9 25/06/2015 Call 15.010 0.135 0.135 0.000   0 0.120
QBEZG9 25/06/2015 Put 15.010 3.340 3.340 0.000   0 3.450
QBEK68 25/06/2015 Call 16.000 0.070 0.070 0.000   0 0.060
QBEK78 25/06/2015 Put 16.000 4.380 4.380 0.000   60 4.500
QBEBW7 25/06/2015 Call 16.010 0.065 0.065 0.000   0 0.060
QBEBX7 25/06/2015 Put 16.010 4.285 4.285 0.000   0 4.405
QBEBZ7 25/06/2015 Call 17.010 0.035 0.035 0.000   0 0.030
QBEBY7 25/06/2015 Put 17.010 5.260 5.260 0.000   0 5.385
QBEN48 25/06/2015 Call 18.000 0.015 0.015 0.000   310 0.015
QBEN58 25/06/2015 Put 18.000 6.355 6.355 0.000   0 6.480
QBEVW8 24/09/2015 Call 8.000 3.890 3.890 0.000   0 3.770
QBEVX8 24/09/2015 Put 8.000 0.180 0.180 0.000   0 0.190
QBEUZ8 24/09/2015 Call 8.500 3.445 3.445 0.000   0 3.330
QBEV18 24/09/2015 Put 8.500 0.235 0.235 0.000   0 0.250
QBESJ8 24/09/2015 Call 9.000 3.015 3.015 0.000   0 2.910
QBESK8 24/09/2015 Put 9.000 0.305 0.305 0.000   0 0.330
QBESL8 24/09/2015 Call 9.500 2.605 2.605 0.000   0 2.505
QBESM8 24/09/2015 Put 9.500 0.400 0.400 0.000   22 0.430
QBELT8 24/09/2015 Call 10.000 2.220 2.220 0.000   0 2.125
QBELU8 24/09/2015 Put 10.000 0.530 0.530 0.000   0 0.560
QBEM58 24/09/2015 Call 10.500 1.870 1.870 0.000   0 1.775
QBEM68 24/09/2015 Put 10.500 0.685 0.685 0.000   0 0.720
QBELR8 24/09/2015 Call 11.000 1.560 1.560 0.000   0 1.465
QBELS8 24/09/2015 Put 11.000 0.875 0.875 0.000   0 0.915
QBEM18 24/09/2015 Call 11.500 1.285 1.285 0.000   12 1.200
QBEM28 24/09/2015 Put 11.500 1.095 1.095 0.000   0 1.145
QBEWM7 24/09/2015 Call 12.000 1.050 1.050 0.000   0 0.970
QBEWN7 24/09/2015 Put 12.000 1.355 1.355 0.000   40 1.415
QBEW57 24/09/2015 Call 12.500 0.845 0.845 0.000   0 0.775
QBEW67 24/09/2015 Put 12.500 1.645 1.645 0.000   0 1.715
QBEWD7 24/09/2015 Call 13.000 0.675 0.675 0.000   0 0.610
QBEWE7 24/09/2015 Put 13.000 1.965 1.965 0.000   100 2.050
QBEW37 24/09/2015 Call 13.500 0.535 0.535 0.000   0 0.475
QBEW47 24/09/2015 Put 13.500 2.320 2.320 0.000   0 2.410
QBEWB7 24/09/2015 Call 14.000 0.415 0.415 0.000   0 0.370
QBEWC7 24/09/2015 Put 14.000 2.700 2.700 0.000   130 2.795
QBEWF7 24/09/2015 Call 14.500 0.320 0.320 0.000   0 0.290
QBEWG7 24/09/2015 Put 14.500 3.100 3.100 0.000   0 3.205
QBEVY7 24/09/2015 Call 15.000 0.240 0.240 0.000   0 0.220
QBEVZ7 24/09/2015 Put 15.000 3.525 3.525 0.000   48 3.625
QBEVY8 17/12/2015 Call 8.000 3.900 3.900 0.000   0 3.765
QBEVZ8 17/12/2015 Put 8.000 0.095 0.095 0.000   0 0.145
QBEN89 17/12/2015 Call 8.500 3.460 3.460 0.000   0 3.355
QBEN99 17/12/2015 Put 8.500 0.160 0.160 0.000   50 0.220
QBEMV9 17/12/2015 Call 9.000 3.050 3.050 0.000   0 2.970
QBEMW9 17/12/2015 Put 9.000 0.250 0.250 0.000   27 0.320
QBEMX9 17/12/2015 Call 9.500 2.665 2.665 0.000   0 2.620
QBEMY9 17/12/2015 Put 9.500 0.365 0.365 0.000   0 0.440
QBEN49 17/12/2015 Call 10.000 2.305 2.305 0.000   0 2.300
QBEN59 17/12/2015 Put 10.000 0.515 0.515 0.000   0 0.595
QBEMT9 17/12/2015 Call 10.500 1.980 1.980 0.000   30 2.005
QBEMU9 17/12/2015 Put 10.500 0.700 0.700 0.000   51 0.775
QBEN69 17/12/2015 Call 11.000 1.695 1.695 0.000   100 1.740
QBEN79 17/12/2015 Put 11.000 0.920 0.920 0.000   60 0.995
QBEN29 17/12/2015 Call 11.500 1.450 1.450 0.000   0 1.510
QBEN39 17/12/2015 Put 11.500 1.170 1.170 0.000   1,037 1.245
QBEMR9 17/12/2015 Call 12.000 1.235 1.235 0.000   115 1.295
QBEMS9 17/12/2015 Put 12.000 1.450 1.450 0.000   100 1.530
QBEMZ9 17/12/2015 Call 12.500 1.055 1.055 0.000   0 1.115
QBEN19 17/12/2015 Put 12.500 1.750 1.750 0.000   0 1.835
QBENR9 17/12/2015 Call 13.000 0.900 0.900 0.000   51 0.955
QBENS9 17/12/2015 Put 13.000 2.085 2.085 0.000   12 2.175
QBENX9 17/12/2015 Call 13.500 0.760 0.760 0.000   0 0.815
QBENY9 17/12/2015 Put 13.500 2.440 2.440 0.000   0 2.540
QBEPM9 17/12/2015 Call 14.000 0.650 0.650 0.000   200 0.700
QBEPN9 17/12/2015 Put 14.000 2.815 2.815 0.000   1,400 2.930
QBERO9 17/12/2015 Call 14.500 0.540 0.540 0.000   0 0.590
QBERP9 17/12/2015 Put 14.500 3.215 3.215 0.000   30 3.335
QBESH9 17/12/2015 Call 15.000 0.460 0.460 0.000   500 0.510
QBESI9 17/12/2015 Put 15.000 3.640 3.640 0.000   649 3.760
QBEWE9 17/12/2015 Call 17.000 0.225 0.225 0.000   850 0.270
QBEWF9 17/12/2015 Put 17.000 5.455 5.455 0.000   0 5.555
QBEDP7 17/12/2015 Call 18.000 0.155 0.155 0.000   700 0.195
QBEDQ7 17/12/2015 Put 18.000 6.415 6.415 0.000   140 6.495
QBERU9 23/03/2016 Call 9.000 2.960 2.960 0.000   0 2.850
QBERV9 23/03/2016 Put 9.000 0.340 0.340 0.000   0 0.365
QBENT9 23/03/2016 Call 9.500 2.585 2.585 0.000   0 2.480
QBENU9 23/03/2016 Put 9.500 0.480 0.480 0.000   0 0.510
QBEMO9 23/03/2016 Call 10.000 2.250 2.250 0.000   0 2.150
QBEMP9 23/03/2016 Put 10.000 0.645 0.645 0.000   0 0.685
QBEM29 23/03/2016 Call 10.500 1.945 1.945 0.000   0 1.855
QBEM39 23/03/2016 Put 10.500 0.845 0.845 0.000   0 0.890
QBELJ9 23/03/2016 Call 11.000 1.675 1.675 0.000   0 1.595
QBELK9 23/03/2016 Put 11.000 1.065 1.065 0.000   0 1.125
QBELL9 23/03/2016 Call 11.500 1.435 1.435 0.000   0 1.360
QBELM9 23/03/2016 Put 11.500 1.330 1.330 0.000   0 1.385
QBELW9 23/03/2016 Call 12.000 1.225 1.225 0.000   0 1.160
QBELX9 23/03/2016 Put 12.000 1.615 1.615 0.000   0 1.680
QBELP9 23/03/2016 Call 12.500 1.040 1.040 0.000   0 0.980
QBELQ9 23/03/2016 Put 12.500 1.920 1.920 0.000   0 2.000
QBELY9 23/03/2016 Call 13.000 0.885 0.885 0.000   0 0.830
QBELZ9 23/03/2016 Put 13.000 2.255 2.255 0.000   0 2.335
QBELH9 23/03/2016 Call 13.500 0.740 0.740 0.000   0 0.700
QBELI9 23/03/2016 Put 13.500 2.615 2.615 0.000   0 2.700
QBELR9 23/03/2016 Call 14.000 0.625 0.625 0.000   0 0.585
QBELS9 23/03/2016 Put 14.000 2.980 2.980 0.000   0 3.075
QBELN9 23/03/2016 Call 14.500 0.525 0.525 0.000   0 0.490
QBELO9 23/03/2016 Put 14.500 3.375 3.375 0.000   0 3.470
QBELT9 23/03/2016 Call 15.000 0.435 0.435 0.000   0 0.405
QBELU9 23/03/2016 Put 15.000 3.780 3.780 0.000   0 3.880
QBEW18 23/06/2016 Call 8.000 3.955 3.955 0.000   0 3.840
QBEW28 23/06/2016 Put 8.000 0.250 0.250 0.000   30 0.265
QBEV28 23/06/2016 Call 8.500 3.575 3.575 0.000   0 3.465
QBEV38 23/06/2016 Put 8.500 0.365 0.365 0.000   0 0.385
QBESP8 23/06/2016 Call 9.000 3.230 3.230 0.000   0 3.125
QBESQ8 23/06/2016 Put 9.000 0.510 0.510 0.000   0 0.535
QBESN8 23/06/2016 Call 9.500 2.915 2.915 0.000   0 2.820
QBESO8 23/06/2016 Put 9.500 0.675 0.675 0.000   0 0.710
QBEMD8 23/06/2016 Call 10.000 2.625 2.625 0.000   0 2.530
QBEME8 23/06/2016 Put 10.000 0.880 0.880 0.000   100 0.920
QBEM98 23/06/2016 Call 10.500 2.365 2.365 0.000   0 2.280
QBEMA8 23/06/2016 Put 10.500 1.110 1.110 0.000   0 1.155
QBEMB8 23/06/2016 Call 11.000 2.120 2.120 0.000   0 2.045
QBEMC8 23/06/2016 Put 11.000 1.360 1.360 0.000   0 1.415
QBEM78 23/06/2016 Call 11.500 1.910 1.910 0.000   0 1.835
QBEM88 23/06/2016 Put 11.500 1.645 1.645 0.000   0 1.700
QBEWO7 23/06/2016 Call 12.000 1.710 1.710 0.000   0 1.640
QBEWP7 23/06/2016 Put 12.000 1.945 1.945 0.000   0 2.010
QBEUX7 23/06/2016 Call 12.500 1.540 1.540 0.000   0 1.475
QBEUY7 23/06/2016 Put 12.500 2.270 2.270 0.000   10 2.335
QBELE7 23/06/2016 Call 13.000 1.370 1.370 0.000   0 1.310
QBEMD7 23/06/2016 Put 13.000 2.610 2.610 0.000   0 2.685
QBEMI7 23/06/2016 Call 13.500 1.235 1.235 0.000   0 1.180
QBEMJ7 23/06/2016 Put 13.500 2.970 2.970 0.000   0 3.045
QBEME7 23/06/2016 Call 14.000 1.100 1.100 0.000   0 1.050
QBEMF7 23/06/2016 Put 14.000 3.340 3.340 0.000   0 3.425
QBEMK7 23/06/2016 Call 14.500 0.985 0.985 0.000   0 0.940
QBEML7 23/06/2016 Put 14.500 3.730 3.730 0.000   0 3.815
QBEMG7 23/06/2016 Call 15.000 0.885 0.885 0.000   0 0.840
QBEMH7 23/06/2016 Put 15.000 4.120 4.120 0.000   30 4.210
QBEYU9 22/12/2016 Call 8.500 3.605 3.605 0.000   0 3.495
QBEYV9 22/12/2016 Put 8.500 0.475 0.475 0.000   0 0.500
QBEWP8 22/12/2016 Call 9.000 3.270 3.270 0.000   0 3.170
QBEWQ8 22/12/2016 Put 9.000 0.645 0.645 0.000   0 0.670
QBEWJ8 22/12/2016 Call 9.500 2.970 2.970 0.000   0 2.870
QBEWK8 22/12/2016 Put 9.500 0.840 0.840 0.000   0 0.875
QBEWN8 22/12/2016 Call 10.000 2.695 2.695 0.000   20 2.600
QBEWO8 22/12/2016 Put 10.000 1.060 1.060 0.000   0 1.100
QBEWL8 22/12/2016 Call 10.500 2.445 2.445 0.000   0 2.355
QBEWM8 22/12/2016 Put 10.500 1.305 1.305 0.000   50 1.350
QBEWX8 22/12/2016 Call 11.000 2.215 2.215 0.000   0 2.135
QBEWY8 22/12/2016 Put 11.000 1.575 1.575 0.000   0 1.630
QBEWT8 22/12/2016 Call 11.500 2.010 2.010 0.000   0 1.930
QBEWU8 22/12/2016 Put 11.500 1.865 1.865 0.000   0 1.920
QBEWZ8 22/12/2016 Call 12.000 1.815 1.815 0.000   0 1.745
QBEX18 22/12/2016 Put 12.000 2.180 2.180 0.000   0 2.245
QBEWR8 22/12/2016 Call 12.500 1.650 1.650 0.000   0 1.580
QBEWS8 22/12/2016 Put 12.500 2.510 2.510 0.000   0 2.570
QBEWV8 22/12/2016 Call 13.000 1.485 1.485 0.000   9 1.425
QBEWW8 22/12/2016 Put 13.000 2.855 2.855 0.000   0 2.925
QBEX58 22/12/2016 Call 13.500 1.350 1.350 0.000   0 1.295
QBEX68 22/12/2016 Put 13.500 3.215 3.215 0.000   0 3.290
QBEX98 22/12/2016 Call 14.000 1.220 1.220 0.000   0 1.160
QBEXA8 22/12/2016 Put 14.000 3.580 3.580 0.000   0 3.665
QBEFY9 22/12/2016 Call 14.500 1.105 1.105 0.000   0 1.055
QBEFZ9 22/12/2016 Put 14.500 3.970 3.970 0.000   0 4.055
QBEGR9 22/12/2016 Call 15.000 1.000 1.000 0.000   0 0.955
QBEGS9 22/12/2016 Put 15.000 4.365 4.365 0.000   0 4.450
QBEYW9 29/06/2017 Call 8.500 3.515 3.515 0.000   0 3.400
QBEYX9 29/06/2017 Put 8.500 0.505 0.505 0.000   0 0.530
QBEVD9 29/06/2017 Call 9.000 3.170 3.170 0.000   0 3.065
QBEVE9 29/06/2017 Put 9.000 0.660 0.660 0.000   27 0.695
QBEV79 29/06/2017 Call 9.500 2.860 2.860 0.000   0 2.760
QBEV89 29/06/2017 Put 9.500 0.845 0.845 0.000   0 0.875
QBEVB9 29/06/2017 Call 10.000 2.585 2.585 0.000   0 2.490
QBEVC9 29/06/2017 Put 10.000 1.050 1.050 0.000   0 1.095
QBEV39 29/06/2017 Call 10.500 2.325 2.325 0.000   0 2.245
QBEV49 29/06/2017 Put 10.500 1.275 1.275 0.000   0 1.325
QBEVH9 29/06/2017 Call 11.000 2.105 2.105 0.000   0 2.025
QBEVI9 29/06/2017 Put 11.000 1.535 1.535 0.000   0 1.585
QBEV59 29/06/2017 Call 11.500 1.895 1.895 0.000   0 1.820
QBEV69 29/06/2017 Put 11.500 1.805 1.805 0.000   0 1.865
QBEVF9 29/06/2017 Call 12.000 1.715 1.715 0.000   0 1.645
QBEVG9 29/06/2017 Put 12.000 2.100 2.100 0.000   0 2.160
QBEVJ9 29/06/2017 Call 12.500 1.540 1.540 0.000   0 1.475
QBEVK9 29/06/2017 Put 12.500 2.410 2.410 0.000   0 2.480
QBEV99 29/06/2017 Call 13.000 1.395 1.395 0.000   0 1.335
QBEVA9 29/06/2017 Put 13.000 2.740 2.740 0.000   0 2.810
QBEW19 29/06/2017 Call 13.500 1.255 1.255 0.000   0 1.200
QBEW29 29/06/2017 Put 13.500 3.080 3.080 0.000   0 3.165
QBEWB9 29/06/2017 Call 14.000 1.130 1.130 0.000   0 1.080
QBEWC9 29/06/2017 Put 14.000 3.440 3.440 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.