Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
QBE 12.360 Up 0.580 12.330 12.370 11.910 12.405 11.840 15,891,105 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEMB9 22/12/2016 Call 0.010 12.355 12.355 11.360 2,000 3,215 11.775
QBEUT7 22/12/2016 Call 7.500 4.865 4.865 0.000   0 4.290
QBEUU7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
QBETI7 22/12/2016 Call 7.750 4.615 4.615 0.000   0 4.040
QBETJ7 22/12/2016 Put 7.750 0.000 0.000 0.000   100 0.000
QBER77 22/12/2016 Call 8.000 4.365 4.365 0.000   0 3.795
QBER87 22/12/2016 Put 8.000 0.000 0.000 0.000   889 0.000
QBEU59 22/12/2016 Call 8.250 4.115 4.115 0.000   0 3.545
QBEU69 22/12/2016 Put 8.250 0.000 0.000 0.000   631 0.000
QBEYU9 22/12/2016 Call 8.500 3.870 3.870 0.000   0 3.295
QBEYV9 22/12/2016 Put 8.500 0.000 0.000 0.000   813 0.000
QBEMF7 22/12/2016 Call 8.510 3.860 3.860 0.000   0 3.285
QBEMG7 22/12/2016 Put 8.510 0.000 0.000 0.000   50 0.000
QBEQX9 22/12/2016 Call 8.750 3.620 3.620 0.000   10 3.045
QBEQY9 22/12/2016 Put 8.750 0.000 0.000 0.000   149 0.000
QBEMI7 22/12/2016 Call 8.760 3.610 3.610 0.000   0 3.035
QBEMH7 22/12/2016 Put 8.760 0.000 0.000 0.000   425 0.000
QBEWP8 22/12/2016 Call 9.000 3.370 3.370 0.000   0 2.795
QBEWQ8 22/12/2016 Put 9.000 0.000 0.000 0.000   6,320 0.000
QBEMJ7 22/12/2016 Call 9.010 3.360 3.360 0.000 48 68 2.785
QBEMK7 22/12/2016 Put 9.010 0.000 0.000 0.000   625 0.000
QBEPY9 22/12/2016 Call 9.250 3.120 3.120 0.000   469 2.545
QBEPZ9 22/12/2016 Put 9.250 0.000 0.000 0.000   2,157 0.000
QBEWJ8 22/12/2016 Call 9.500 2.875 2.875 0.000   427 2.295
QBEWK8 22/12/2016 Put 9.500 0.000 0.000 0.000   7,426 0.000
QBEW87 22/12/2016 Call 9.510 2.865 2.865 0.000   0 2.285
QBEW97 22/12/2016 Put 9.510 0.000 0.000 0.000   320 0.000
QBENN9 22/12/2016 Call 9.750 2.625 2.625 0.000   917 2.050
QBENO9 22/12/2016 Put 9.750 0.000 0.000 0.000   1,182 0.001
QBELU7 22/12/2016 Call 9.760 2.615 2.615 0.000   63 2.040
QBELT7 22/12/2016 Put 9.760 0.000 0.000 0.000   400 0.001
QBEWN8 22/12/2016 Call 10.000 2.375 2.375 0.000   29,297 1.800
QBEWO8 22/12/2016 Put 10.000 0.001 0.001 0.000 50 2,841 0.003
QBELW7 22/12/2016 Call 10.010 2.365 2.365 0.000   252 1.790
QBELX7 22/12/2016 Put 10.010 0.001 0.001 0.000   1,590 0.003
QBEKW9 22/12/2016 Call 10.250 2.130 2.130 0.000   732 1.555
QBEKX9 22/12/2016 Put 10.250 0.002 0.002 0.000   549 0.006
QBELZ7 22/12/2016 Call 10.260 2.120 2.120 0.000   0 1.545
QBELY7 22/12/2016 Put 10.260 0.002 0.002 0.000   470 0.006
QBEWL8 22/12/2016 Call 10.500 1.880 1.880 0.000 1,000 32,399 1.310
QBEWM8 22/12/2016 Put 10.500 0.004 0.004 0.000   2,692 0.015
QBESR7 22/12/2016 Call 10.510 1.870 1.870 0.000   30 1.305
QBESS7 22/12/2016 Put 10.510 0.004 0.004 0.000   85 0.015
QBEL39 22/12/2016 Call 10.750 1.635 1.635 0.000   1,663 1.075
QBEL49 22/12/2016 Put 10.750 0.008 0.008 0.020 100 4,447 0.025
QBEUF7 22/12/2016 Call 10.760 1.625 1.625 0.000   0 1.065
QBEUG7 22/12/2016 Put 10.760 0.008 0.008 0.000   0 0.030
QBEWX8 22/12/2016 Call 11.000 1.395 1.395 1.200 70 3,318 0.845
QBEWY8 22/12/2016 Put 11.000 0.015 0.015 0.000   1,791 0.050
QBEZE9 22/12/2016 Call 11.010 1.385 1.385 1.200 18 2,649 0.840
QBEZF9 22/12/2016 Put 11.010 0.020 0.020 0.000 50 785 0.055
QBEKS9 22/12/2016 Call 11.250 1.160 1.160 1.040 330 2,817 0.635
QBEKT9 22/12/2016 Put 11.250 0.030 0.030 0.045 943 460 0.095
QBEZD9 22/12/2016 Call 11.260 1.150 1.150 0.000   5 0.630
QBEZC9 22/12/2016 Put 11.260 0.030 0.030 0.000   20 0.095
QBEWT8 22/12/2016 Call 11.500 0.930 0.930 0.705 339 3,614 0.450
QBEWU8 22/12/2016 Put 11.500 0.050 0.050 0.055 609 2,020 0.160
QBEMA7 22/12/2016 Call 11.510 0.920 0.920 0.000   57 0.445
QBEM97 22/12/2016 Put 11.510 0.055 0.055 0.000   985 0.165
QBEKY9 22/12/2016 Call 11.750 0.715 0.715 0.480 404 6,244 0.300
QBEKZ9 22/12/2016 Put 11.750 0.090 0.090 0.000   187 0.260
QBEMB7 22/12/2016 Call 11.760 0.710 0.710 0.000   350 0.290
QBEMC7 22/12/2016 Put 11.760 0.090 0.090 0.000   205 0.265
QBEWZ8 22/12/2016 Call 12.000 0.525 0.525 0.300 142 3,414 0.185
QBEX18 22/12/2016 Put 12.000 0.150 0.150 0.200 2,700 250 0.395
QBEME7 22/12/2016 Call 12.010 0.520 0.520 0.000   20 0.180
QBEMD7 22/12/2016 Put 12.010 0.150 0.150 0.000   561 0.400
QBEKQ9 22/12/2016 Call 12.250 0.370 0.370 0.360 3,999 4,161 0.105
QBEKR9 22/12/2016 Put 12.250 0.240 0.240 0.260 100 30 0.570
QBEUI7 22/12/2016 Call 12.260 0.360 0.360 0.000   0 0.100
QBEUH7 22/12/2016 Put 12.260 0.240 0.240 0.000   330 0.575
QBEWR8 22/12/2016 Call 12.500 0.240 0.240 0.235 2,900 1,072 0.055
QBEWS8 22/12/2016 Put 12.500 0.365 0.365 0.000   0 0.770
QBEP27 22/12/2016 Call 12.510 0.235 0.235 0.000   0 0.055
QBEP37 22/12/2016 Put 12.510 0.370 0.370 0.000   919 0.780
QBEL19 22/12/2016 Call 12.750 0.150 0.150 0.140 55 1,675 0.025
QBEL29 22/12/2016 Put 12.750 0.525 0.525 0.000   0 0.995
QBERI7 22/12/2016 Call 12.760 0.145 0.145 0.000   0 0.025
QBERJ7 22/12/2016 Put 12.760 0.530 0.530 0.000 32 487 1.005
QBEWV8 22/12/2016 Call 13.000 0.090 0.090 0.080 100 1,151 0.010
QBEWW8 22/12/2016 Put 13.000 0.715 0.715 0.000   0 1.235
QBEW89 22/12/2016 Call 13.010 0.085 0.085 0.000   700 0.010
QBEW79 22/12/2016 Put 13.010 0.725 0.725 0.000   350 1.240
QBEKU9 22/12/2016 Call 13.250 0.050 0.050 0.000   36 0.005
QBEKV9 22/12/2016 Put 13.250 0.930 0.930 0.000   0 1.475
QBERL7 22/12/2016 Call 13.260 0.050 0.050 0.000   0 0.005
QBERK7 22/12/2016 Put 13.260 0.940 0.940 0.000   770 1.480
QBEX58 22/12/2016 Call 13.500 0.025 0.025 0.000   121 0.002
QBEX68 22/12/2016 Put 13.500 1.160 1.160 0.000   0 1.720
QBEBM7 22/12/2016 Call 13.510 0.025 0.025 0.000   0 0.002
QBEBO7 22/12/2016 Put 13.510 1.170 1.170 0.000 200 555 1.725
QBEL59 22/12/2016 Call 13.750 0.015 0.015 0.000   0 0.001
QBEL69 22/12/2016 Put 13.750 1.400 1.400 0.000   0 1.970
QBEBQ7 22/12/2016 Call 13.760 0.010 0.010 0.000   0 0.001
QBEBP7 22/12/2016 Put 13.760 1.405 1.405 0.000   385 1.975
QBEX98 22/12/2016 Call 14.000 0.006 0.006 0.000   195 0.000
QBEXA8 22/12/2016 Put 14.000 1.645 1.645 0.000   0 2.220
QBEP57 22/12/2016 Call 14.010 0.006 0.006 0.000   0 0.000
QBEP47 22/12/2016 Put 14.010 1.650 1.650 0.000 80 360 2.225
QBEMK9 22/12/2016 Call 14.250 0.003 0.003 0.000   1,084 0.000
QBEML9 22/12/2016 Put 14.250 1.890 1.890 0.000   0 2.470
QBERM7 22/12/2016 Call 14.260 0.003 0.003 0.000   0 0.000
QBERN7 22/12/2016 Put 14.260 1.895 1.895 0.000   132 2.470
QBEFY9 22/12/2016 Call 14.500 0.001 0.001 0.000   0 0.000
QBEFZ9 22/12/2016 Put 14.500 2.140 2.140 0.000   0 2.720
QBEU37 22/12/2016 Call 14.510 0.001 0.001 0.000   0 0.000
QBEU47 22/12/2016 Put 14.510 2.145 2.145 0.000   0 2.720
QBEGR9 22/12/2016 Call 15.000 0.000 0.000 0.000   0 0.000
QBEGS9 22/12/2016 Put 15.000 2.640 2.640 0.000   0 3.220
QBEU57 22/12/2016 Call 15.010 0.000 0.000 0.000   0 0.000
QBEU67 22/12/2016 Put 15.010 2.645 2.645 0.000   0 3.220
QBEU77 22/12/2016 Call 15.500 0.000 0.000 0.000   0 0.000
QBEU87 22/12/2016 Put 15.500 3.140 3.140 0.000   0 3.720
QBEUA7 22/12/2016 Call 15.510 0.000 0.000 0.000   0 0.000
QBEU97 22/12/2016 Put 15.510 3.140 3.140 0.000   0 3.720
QBEB48 22/12/2016 Call 16.000 0.000 0.000 0.000   0 0.000
QBEB58 22/12/2016 Put 16.000 3.640 3.640 0.000   0 4.220
QBEWF9 22/12/2016 Call 16.010 0.000 0.000 0.000   0 0.000
QBEWG9 22/12/2016 Put 16.010 3.640 3.640 0.000 230 662 4.220
QBEW99 22/12/2016 Call 16.500 0.000 0.000 0.000   0 0.000
QBEWA9 22/12/2016 Put 16.500 4.140 4.140 0.000   0 4.720
QBEWE9 22/12/2016 Call 16.510 0.000 0.000 0.000   0 0.000
QBEWD9 22/12/2016 Put 16.510 4.140 4.140 0.000   188 4.720
QBEBY8 22/12/2016 Call 17.000 0.000 0.000 0.000   12 0.000
QBEBZ8 22/12/2016 Put 17.000 4.640 4.640 0.000   0 5.220
QBESV9 22/12/2016 Call 17.500 0.000 0.000 0.000   0 0.000
QBESW9 22/12/2016 Put 17.500 5.140 5.140 0.000   0 5.720
QBESU9 22/12/2016 Call 17.510 0.000 0.000 0.000   0 0.000
QBEST9 22/12/2016 Put 17.510 5.145 5.145 0.000   30 5.720
QBEJR8 22/12/2016 Call 18.000 0.000 0.000 0.000   0 0.000
QBEJS8 22/12/2016 Put 18.000 5.640 5.640 0.000   0 6.220
QBESS9 22/12/2016 Call 18.010 0.000 0.000 0.000   0 0.000
QBESR9 22/12/2016 Put 18.010 5.645 5.645 0.000   80 6.220
QBERS8 22/12/2016 Call 19.000 0.000 0.000 0.000   0 0.000
QBERT8 22/12/2016 Put 19.000 6.640 6.640 0.000   0 7.220
QBEKN9 22/12/2016 Call 20.500 0.000 0.000 0.000   0 0.000
QBEKM9 22/12/2016 Put 20.500 8.140 8.140 0.000   0 8.720
QBEKO9 22/12/2016 Call 20.510 0.000 0.000 0.000   0 0.000
QBEKP9 22/12/2016 Put 20.510 8.140 8.140 0.000   50 8.715
QBEGO7 22/12/2016 Call 22.000 0.000 0.000 0.000   0 0.000
QBEGN7 22/12/2016 Put 22.000 9.640 9.640 0.000   0 10.220
QBEGL7 22/12/2016 Call 22.010 0.000 0.000 0.000   0 0.000
QBEGM7 22/12/2016 Put 22.010 9.640 9.640 0.000   820 10.215
QBEYZ7 24/01/2017 Call 0.010 12.375 12.375 0.000   0 11.795
QBEUV7 24/01/2017 Call 7.500 4.880 4.880 0.000   0 4.305
QBEUW7 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
QBETK7 24/01/2017 Call 7.750 4.630 4.630 0.000   0 4.055
QBETL7 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
QBER57 24/01/2017 Call 8.000 4.385 4.385 0.000   0 3.810
QBER67 24/01/2017 Put 8.000 0.000 0.000 0.000   200 0.000
QBEPO7 24/01/2017 Call 8.250 4.135 4.135 0.000   0 3.560
QBEPP7 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
QBEP67 24/01/2017 Call 8.500 3.885 3.885 0.000   0 3.315
QBEP77 24/01/2017 Put 8.500 0.000 0.000 0.000   220 0.000
QBEP87 24/01/2017 Call 8.750 3.640 3.640 0.000   0 3.065
QBEP97 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.001
QBESZ7 24/01/2017 Call 8.760 3.630 3.630 0.000   0 3.055
QBET17 24/01/2017 Put 8.760 0.000 0.000 0.000   525 0.001
QBENT7 24/01/2017 Call 9.000 3.390 3.390 0.000   0 2.820
QBENU7 24/01/2017 Put 9.000 0.001 0.001 0.000   11 0.002
QBET37 24/01/2017 Call 9.010 3.380 3.380 0.000   0 2.810
QBET27 24/01/2017 Put 9.010 0.001 0.001 0.000   200 0.002
QBEMV7 24/01/2017 Call 9.250 3.145 3.145 0.000   0 2.575
QBEMW7 24/01/2017 Put 9.250 0.001 0.001 0.000   0 0.005
QBEMZ7 24/01/2017 Call 9.500 2.900 2.900 0.000   100 2.330
QBEN17 24/01/2017 Put 9.500 0.003 0.003 0.000   380 0.009
QBEWA7 24/01/2017 Call 9.510 2.890 2.890 0.000   0 2.320
QBEWB7 24/01/2017 Put 9.510 0.003 0.003 0.000   200 0.010
QBENO7 24/01/2017 Call 9.750 2.655 2.655 0.000   155 2.090
QBENP7 24/01/2017 Put 9.750 0.006 0.006 0.000   357 0.015
QBEW47 24/01/2017 Call 9.760 2.645 2.645 0.000   0 2.080
QBEW57 24/01/2017 Put 9.760 0.006 0.006 0.000   0 0.015
QBEMT7 24/01/2017 Call 10.000 2.410 2.410 0.000   2,090 1.850
QBEMU7 24/01/2017 Put 10.000 0.010 0.010 0.000   470 0.030
QBET47 24/01/2017 Call 10.010 2.400 2.400 0.000   0 1.840
QBET57 24/01/2017 Put 10.010 0.010 0.010 0.000   0 0.030
QBEN67 24/01/2017 Call 10.250 2.170 2.170 0.000   290 1.615
QBEN77 24/01/2017 Put 10.250 0.020 0.020 0.000   205 0.045
QBETZ7 24/01/2017 Call 10.260 2.160 2.160 0.000   176 1.605
QBETY7 24/01/2017 Put 10.260 0.020 0.020 0.000   0 0.045
QBENK7 24/01/2017 Call 10.500 1.930 1.930 0.000   4,204 1.385
QBENL7 24/01/2017 Put 10.500 0.030 0.030 0.000   515 0.070
QBESU7 24/01/2017 Call 10.510 1.925 1.925 0.000   0 1.375
QBEST7 24/01/2017 Put 10.510 0.030 0.030 0.000   0 0.070
QBEML7 24/01/2017 Call 10.750 1.700 1.700 0.000 40 614 1.165
QBEMM7 24/01/2017 Put 10.750 0.045 0.045 0.000   250 0.105
QBEBF8 24/01/2017 Call 10.760 1.690 1.690 0.000   0 1.155
QBEB38 24/01/2017 Put 10.760 0.045 0.045 0.000   0 0.105
QBEMR7 24/01/2017 Call 11.000 1.470 1.470 0.000   2,516 0.960
QBEMS7 24/01/2017 Put 11.000 0.070 0.070 0.000   1,209 0.150
QBEBP8 24/01/2017 Call 11.010 1.460 1.460 0.000   0 0.950
QBEBQ8 24/01/2017 Put 11.010 0.070 0.070 0.000   0 0.155
QBEN47 24/01/2017 Call 11.250 1.250 1.250 0.000   345 0.770
QBEN57 24/01/2017 Put 11.250 0.100 0.100 0.145 32 407 0.215
QBEN87 24/01/2017 Call 11.500 1.045 1.045 0.800 43,668 53,662 0.600
QBEN97 24/01/2017 Put 11.500 0.145 0.145 0.185 200 355 0.300
QBEDX8 24/01/2017 Call 11.510 1.035 1.035 0.000   0 0.595
QBEDY8 24/01/2017 Put 11.510 0.145 0.145 0.000   0 0.300
QBEMP7 24/01/2017 Call 11.750 0.850 0.850 0.000   513 0.460
QBEMQ7 24/01/2017 Put 11.750 0.205 0.205 0.000   10 0.405
QBEEH8 24/01/2017 Call 11.760 0.840 0.840 0.000   0 0.455
QBEEI8 24/01/2017 Put 11.760 0.205 0.205 0.000   0 0.410
QBEMX7 24/01/2017 Call 12.000 0.675 0.675 0.575 398 55,992 0.340
QBEMY7 24/01/2017 Put 12.000 0.280 0.280 0.340 145 15 0.540
QBEE18 24/01/2017 Call 12.010 0.665 0.665 0.000   0 0.335
QBEDZ8 24/01/2017 Put 12.010 0.280 0.280 0.000   0 0.545
QBEN27 24/01/2017 Call 12.250 0.525 0.525 0.490 340 340 0.250
QBEN37 24/01/2017 Put 12.250 0.380 0.380 0.430 50 0 0.695
QBENM7 24/01/2017 Call 12.500 0.395 0.395 0.325 200 765 0.180
QBENN7 24/01/2017 Put 12.500 0.500 0.500 0.000   0 0.875
QBEE28 24/01/2017 Call 12.510 0.390 0.390 0.350 23 0 0.175
QBEE38 24/01/2017 Put 12.510 0.505 0.505 0.000   0 0.875
QBEMN7 24/01/2017 Call 12.750 0.295 0.295 0.230 180 0 0.125
QBEMO7 24/01/2017 Put 12.750 0.650 0.650 0.000   0 1.070
QBENR7 24/01/2017 Call 13.000 0.215 0.215 0.000   0 0.090
QBENS7 24/01/2017 Put 13.000 0.825 0.825 0.000   0 1.280
QBED98 24/01/2017 Call 13.250 0.155 0.155 0.000   0 0.060
QBEDK8 24/01/2017 Put 13.250 1.020 1.020 0.000   0 1.505
QBEEN8 24/01/2017 Call 13.500 0.110 0.110 0.000   0 0.040
QBEEO8 24/01/2017 Put 13.500 1.230 1.230 0.000   0 1.735
QBED88 23/02/2017 Call 0.010 12.395 12.395 0.000   0 11.815
QBEUX7 23/02/2017 Call 7.500 4.900 4.900 0.000   0 4.330
QBEUY7 23/02/2017 Put 7.500 0.000 0.000 0.000   0 0.001
QBETM7 23/02/2017 Call 7.750 4.650 4.650 0.000   0 4.080
QBETN7 23/02/2017 Put 7.750 0.000 0.000 0.000   0 0.001
QBERG7 23/02/2017 Call 8.000 4.405 4.405 0.000   0 3.835
QBERH7 23/02/2017 Put 8.000 0.001 0.001 0.000   250 0.002
QBEQD7 23/02/2017 Call 8.250 4.160 4.160 0.000   0 3.590
QBEQE7 23/02/2017 Put 8.250 0.002 0.002 0.000   250 0.004
QBEQP7 23/02/2017 Call 8.500 3.915 3.915 0.000   0 3.345
QBEQQ7 23/02/2017 Put 8.500 0.003 0.003 0.000   0 0.007
QBEQX7 23/02/2017 Call 8.750 3.665 3.665 0.000   0 3.100
QBEQY7 23/02/2017 Put 8.750 0.005 0.005 0.000   384 0.010
QBEZF7 23/02/2017 Call 8.760 3.660 3.660 0.000   0 3.090
QBEZG7 23/02/2017 Put 8.760 0.005 0.005 0.000   0 0.010
QBEQF7 23/02/2017 Call 9.000 3.425 3.425 0.000   0 2.860
QBEQG7 23/02/2017 Put 9.000 0.009 0.009 0.000   634 0.020
QBEZI7 23/02/2017 Call 9.010 3.415 3.415 0.000   0 2.850
QBEZH7 23/02/2017 Put 9.010 0.009 0.009 0.000   0 0.020
QBEQJ7 23/02/2017 Call 9.250 3.180 3.180 0.000   0 2.620
QBEQK7 23/02/2017 Put 9.250 0.015 0.015 0.000   470 0.030
QBEQT7 23/02/2017 Call 9.500 2.935 2.935 0.000   0 2.380
QBEQU7 23/02/2017 Put 9.500 0.020 0.020 0.000   627 0.045
QBEZ17 23/02/2017 Call 9.510 2.925 2.925 0.000   0 2.370
QBEZ27 23/02/2017 Put 9.510 0.020 0.020 0.000   0 0.045
QBEQ77 23/02/2017 Call 9.750 2.695 2.695 0.000   0 2.150
QBEQ87 23/02/2017 Put 9.750 0.030 0.030 0.000   40 0.060
QBEQH7 23/02/2017 Call 10.000 2.460 2.460 0.000   45 1.925
QBEQI7 23/02/2017 Put 10.000 0.045 0.045 0.000   170 0.085
QBET67 23/02/2017 Call 10.010 2.450 2.450 0.000   0 1.915
QBET77 23/02/2017 Put 10.010 0.045 0.045 0.000   5 0.085
QBEQL7 23/02/2017 Call 10.250 2.225 2.225 0.000   200 1.700
QBEQM7 23/02/2017 Put 10.250 0.065 0.065 0.000   40 0.115
QBEU17 23/02/2017 Call 10.260 2.215 2.215 0.000   0 1.695
QBEU27 23/02/2017 Put 10.260 0.065 0.065 0.000   50 0.115
QBEQR7 23/02/2017 Call 10.500 2.000 2.000 0.000   536 1.490
QBEQS7 23/02/2017 Put 10.500 0.085 0.085 0.090 400 760 0.155
QBEZR7 23/02/2017 Call 10.510 1.990 1.990 0.000   200 1.480
QBEZS7 23/02/2017 Put 10.510 0.085 0.085 0.000   0 0.155
QBEQ57 23/02/2017 Call 10.750 1.775 1.775 0.000   510 1.290
QBEQ67 23/02/2017 Put 10.750 0.115 0.115 0.000   160 0.200
QBEBH8 23/02/2017 Call 10.760 1.765 1.765 0.000   100 1.280
QBEBG8 23/02/2017 Put 10.760 0.115 0.115 0.000   0 0.200
QBEQB7 23/02/2017 Call 11.000 1.565 1.565 0.000   196 1.100
QBEQC7 23/02/2017 Put 11.000 0.150 0.150 0.000   250 0.265
QBEBR8 23/02/2017 Call 11.010 1.555 1.555 0.000   23 1.090
QBEBS8 23/02/2017 Put 11.010 0.150 0.150 0.000   20 0.265
QBEQN7 23/02/2017 Call 11.250 1.360 1.360 0.000   370 0.925
QBEQO7 23/02/2017 Put 11.250 0.200 0.200 0.000   350 0.340
QBEQV7 23/02/2017 Call 11.500 1.170 1.170 0.000   1,974 0.765
QBEQW7 23/02/2017 Put 11.500 0.255 0.255 0.000   60 0.430
QBEQ97 23/02/2017 Call 11.750 0.990 0.990 0.000   246 0.625
QBEQA7 23/02/2017 Put 11.750 0.330 0.330 0.000   10 0.545
QBEEJ8 23/02/2017 Call 11.760 0.985 0.985 0.000   0 0.620
QBEEK8 23/02/2017 Put 11.760 0.330 0.330 0.000   0 0.545
QBEX97 23/02/2017 Call 12.000 0.830 0.830 0.000   100 0.505
QBEXA7 23/02/2017 Put 12.000 0.420 0.420 0.520 200 200 0.675
QBEEM8 23/02/2017 Call 12.010 0.825 0.825 0.000   0 0.500
QBEEL8 23/02/2017 Put 12.010 0.420 0.420 0.000   0 0.675
QBEZL7 23/02/2017 Call 12.250 0.690 0.690 0.000   12,585 0.400
QBEZM7 23/02/2017 Put 12.250 0.530 0.530 0.000   0 0.825
QBEZT7 23/02/2017 Call 12.500 0.565 0.565 0.480 545 472 0.310
QBEZU7 23/02/2017 Put 12.500 0.655 0.655 0.000   0 0.985
QBEBI8 23/02/2017 Call 12.750 0.455 0.455 0.000   110 0.240
QBEBJ8 23/02/2017 Put 12.750 0.795 0.795 0.950 100 100 1.165
QBEBT8 23/02/2017 Call 13.000 0.365 0.365 0.000   50 0.190
QBEBU8 23/02/2017 Put 13.000 0.955 0.955 0.000   100 1.360
QBEDL8 23/02/2017 Call 13.250 0.290 0.290 0.000   0 0.150
QBEDM8 23/02/2017 Put 13.250 1.125 1.125 0.000   0 1.560
QBEEP8 23/02/2017 Call 13.500 0.230 0.230 0.230 82,109 0 0.115
QBEEQ8 23/02/2017 Put 13.500 1.315 1.315 0.000   0 1.775
QBEZU9 30/03/2017 Call 0.010 12.145 12.145 0.000 2,000 2,500 11.560
QBEUP9 30/03/2017 Call 7.500 4.895 4.895 0.000   0 4.325
QBEUQ9 30/03/2017 Put 7.500 0.006 0.006 0.000   0 0.005
QBETO7 30/03/2017 Call 7.750 4.650 4.650 0.000   0 4.080
QBETP7 30/03/2017 Put 7.750 0.008 0.008 0.000   53 0.008
QBEU79 30/03/2017 Call 8.000 4.405 4.405 0.000   0 3.835
QBEU89 30/03/2017 Put 8.000 0.015 0.015 0.000   350 0.015
QBELP7 30/03/2017 Call 8.250 4.160 4.160 0.000   0 3.585
QBELQ7 30/03/2017 Put 8.250 0.020 0.020 0.000   0 0.020
QBEZ57 30/03/2017 Call 8.260 3.905 3.905 0.000   0 3.345
QBEZ67 30/03/2017 Put 8.260 0.020 0.020 0.000   0 0.020
QBEQD9 30/03/2017 Call 8.500 3.915 3.915 0.000   0 3.345
QBEQE9 30/03/2017 Put 8.500 0.025 0.025 0.000   0 0.030
QBEZ87 30/03/2017 Call 8.510 3.665 3.665 0.000   0 3.105
QBEZ77 30/03/2017 Put 8.510 0.025 0.025 0.000   0 0.035
QBEBG7 30/03/2017 Call 8.750 3.670 3.670 0.000   0 3.100
QBEBH7 30/03/2017 Put 8.750 0.035 0.035 0.000   0 0.045
QBEZ97 30/03/2017 Call 8.760 3.425 3.425 0.000   0 2.865
QBEZA7 30/03/2017 Put 8.760 0.035 0.035 0.000   0 0.045
QBEP49 30/03/2017 Call 9.000 3.430 3.430 0.000   20 2.860
QBEP59 30/03/2017 Put 9.000 0.050 0.050 0.000   650 0.060
QBEZQ9 30/03/2017 Call 9.250 3.185 3.185 0.000   200 2.625
QBEZR9 30/03/2017 Put 9.250 0.060 0.060 0.000   50 0.085
QBERO7 30/03/2017 Call 9.260 2.955 2.955 0.000   0 2.405
QBERP7 30/03/2017 Put 9.260 0.060 0.060 0.000   60 0.085
QBEJP9 30/03/2017 Call 9.500 2.950 2.950 0.000   91 2.390
QBEJQ9 30/03/2017 Put 9.500 0.075 0.075 0.000   750 0.110
QBERR7 30/03/2017 Call 9.510 2.720 2.720 0.000   0 2.180
QBERQ7 30/03/2017 Put 9.510 0.075 0.075 0.000   390 0.110
QBEZG9 30/03/2017 Call 9.750 2.710 2.710 0.000   893 2.165
QBEZH9 30/03/2017 Put 9.750 0.095 0.095 0.000   860 0.140
QBERS7 30/03/2017 Call 9.760 2.495 2.495 0.000   234 1.965
QBERT7 30/03/2017 Put 9.760 0.095 0.095 0.000   58 0.140
QBEG29 30/03/2017 Call 10.000 2.480 2.480 2.340 70 2,121 1.945
QBEG39 30/03/2017 Put 10.000 0.120 0.120 0.000   110 0.180
QBEZO9 30/03/2017 Call 10.250 2.250 2.250 0.000   53 1.730
QBEZP9 30/03/2017 Put 10.250 0.145 0.145 0.000   390 0.225
QBEZ48 30/03/2017 Call 10.500 2.030 2.030 0.000   2,550 1.525
QBEZ58 30/03/2017 Put 10.500 0.185 0.185 0.000   45 0.285
QBEEV8 30/03/2017 Call 10.510 1.840 1.840 0.000 24 0 1.370
QBEEW8 30/03/2017 Put 10.510 0.185 0.185 0.000   0 0.285
QBEZI9 30/03/2017 Call 10.750 1.815 1.815 0.000   1,610 1.335
QBEZJ9 30/03/2017 Put 10.750 0.235 0.235 0.000   80 0.355
QBEBS7 30/03/2017 Call 10.760 1.640 1.640 0.000   210 1.190
QBEBR7 30/03/2017 Put 10.760 0.235 0.235 0.000   135 0.355
QBEYL8 30/03/2017 Call 11.000 1.610 1.610 1.490 88 1,329 1.160
QBEYM8 30/03/2017 Put 11.000 0.290 0.290 0.000   2,148 0.445
QBEBT7 30/03/2017 Call 11.010 1.450 1.450 1.300 9 110 1.030
QBEBU7 30/03/2017 Put 11.010 0.290 0.290 0.000   152 0.445
QBEZS9 30/03/2017 Call 11.250 1.420 1.420 0.000   986 0.990
QBEZT9 30/03/2017 Put 11.250 0.360 0.360 0.000   1,400 0.540
QBEBW7 30/03/2017 Call 11.260 1.270 1.270 0.000   145 0.880
QBEBV7 30/03/2017 Put 11.260 0.360 0.360 0.000   150 0.545
QBEYV8 30/03/2017 Call 11.500 1.235 1.235 0.000   2,615 0.840
QBEYW8 30/03/2017 Put 11.500 0.440 0.440 0.000   1,630 0.655
QBEBX7 30/03/2017 Call 11.510 1.105 1.105 0.000   40 0.745
QBEBY7 30/03/2017 Put 11.510 0.440 0.440 0.000   125 0.660
QBEZK9 30/03/2017 Call 11.750 1.065 1.065 0.000   5 0.705
QBEZL9 30/03/2017 Put 11.750 0.535 0.535 0.000   170 0.790
QBEC17 30/03/2017 Call 11.760 0.950 0.950 0.000   10 0.625
QBEBZ7 30/03/2017 Put 11.760 0.540 0.540 0.000   76 0.790
QBEYN8 30/03/2017 Call 12.000 0.915 0.915 0.000   2,505 0.585
QBEYO8 30/03/2017 Put 12.000 0.645 0.645 0.000   1,930 0.935
QBEGT7 30/03/2017 Call 12.010 0.815 0.815 0.735 182 932 0.515
QBEGU7 30/03/2017 Put 12.010 0.650 0.650 0.000   601 0.935
QBEZM9 30/03/2017 Call 12.250 0.775 0.775 0.000   0 0.480
QBEZN9 30/03/2017 Put 12.250 0.775 0.775 0.800 19 0 1.090
QBEGW7 30/03/2017 Call 12.260 0.690 0.690 0.000 50 15 0.425
QBEGV7 30/03/2017 Put 12.260 0.775 0.775 0.000   100 1.090
QBEYJ8 30/03/2017 Call 12.500 0.650 0.650 0.000 2,000 400 0.390
QBEYK8 30/03/2017 Put 12.500 0.910 0.910 0.000   183 1.260
QBEGX7 30/03/2017 Call 12.510 0.580 0.580 0.000   500 0.345
QBEGY7 30/03/2017 Put 12.510 0.915 0.915 0.000 32 1,170 1.260
QBEBK7 30/03/2017 Call 12.750 0.540 0.540 0.000   919 0.320
QBEBL7 30/03/2017 Put 12.750 1.065 1.065 0.000   100 1.440
QBEI17 30/03/2017 Call 12.760 0.480 0.480 0.000   10 0.280
QBEGZ7 30/03/2017 Put 12.760 1.065 1.065 0.000   33 1.440
QBEZ18 30/03/2017 Call 13.000 0.450 0.450 0.000   738 0.255
QBEZ28 30/03/2017 Put 13.000 1.235 1.235 0.000   190 1.635
QBEI27 30/03/2017 Call 13.010 0.400 0.400 0.000   0 0.230
QBEI37 30/03/2017 Put 13.010 1.235 1.235 0.000   2,204 1.635
QBEC27 30/03/2017 Call 13.250 0.365 0.365 0.000   99 0.205
QBEC37 30/03/2017 Put 13.250 1.415 1.415 0.000   0 1.840
QBEDT8 30/03/2017 Call 13.260 0.330 0.330 0.000   0 0.185
QBEDU8 30/03/2017 Put 13.260 1.415 1.415 0.000 200 350 1.840
QBEYR8 30/03/2017 Call 13.500 0.300 0.300 0.270 38 110 0.165
QBEYS8 30/03/2017 Put 13.500 1.605 1.605 0.000   30 2.055
QBEI47 30/03/2017 Call 13.510 0.270 0.270 0.000   0 0.150
QBEI57 30/03/2017 Put 13.510 1.605 1.605 0.000   535 2.050
QBEEH7 30/03/2017 Call 13.750 0.245 0.245 0.000   578 0.130
QBEEI7 30/03/2017 Put 13.750 1.805 1.805 0.000   50 2.275
QBEDW8 30/03/2017 Call 13.760 0.220 0.220 0.000   0 0.120
QBEDV8 30/03/2017 Put 13.760 1.805 1.805 0.000 80 230 2.275
QBEYX8 30/03/2017 Call 14.000 0.200 0.200 0.000   200 0.100
QBEYZ8 30/03/2017 Put 14.000 2.015 2.015 0.000   1,180 2.500
QBEI77 30/03/2017 Call 14.010 0.180 0.180 0.000   0 0.095
QBEI67 30/03/2017 Put 14.010 2.015 2.015 0.000   195 2.500
QBEG97 30/03/2017 Call 14.250 0.160 0.160 0.000   0 0.080
QBEGK7 30/03/2017 Put 14.250 2.235 2.235 0.000   369 2.735
QBEYT8 30/03/2017 Call 14.500 0.130 0.130 0.000   100 0.060
QBEYU8 30/03/2017 Put 14.500 2.455 2.455 0.000   362 2.970
QBEPY7 30/03/2017 Call 14.510 0.120 0.120 0.000   0 0.055
QBEPZ7 30/03/2017 Put 14.510 2.455 2.455 0.000   155 2.970
QBEYP8 30/03/2017 Call 15.000 0.085 0.085 0.000   249 0.035
QBEYQ8 30/03/2017 Put 15.000 2.915 2.915 0.000   0 3.450
QBEUD7 30/03/2017 Call 15.010 0.080 0.080 0.000   0 0.035
QBEUE7 30/03/2017 Put 15.010 2.910 2.910 0.000   757 3.445
QBEF98 30/03/2017 Call 15.500 0.050 0.050 0.000      
QBEF88 30/03/2017 Put 15.500 3.385 3.385 0.000      
QBEF68 30/03/2017 Call 15.510 0.050 0.050 0.000      
QBEF78 30/03/2017 Put 15.510 3.380 3.380 0.000      
QBEB69 30/03/2017 Call 16.000 0.030 0.030 0.000   0 0.010
QBEB79 30/03/2017 Put 16.000 3.865 3.865 0.000   60 4.425
QBETU7 30/03/2017 Call 16.010 0.030 0.030 0.000   0 0.010
QBETV7 30/03/2017 Put 16.010 3.865 3.865 0.000 230 190 4.420
QBECZ9 30/03/2017 Call 17.000 0.010 0.010 0.000   0 0.003
QBED19 30/03/2017 Put 17.000 4.845 4.845 0.000   0 5.415
QBETS7 30/03/2017 Call 17.010 0.010 0.010 0.000   0 0.003
QBETT7 30/03/2017 Put 17.010 4.840 4.840 0.000   199 5.410
QBEZJ7 27/04/2017 Call 7.750 4.655 4.655 0.000   0 4.070
QBEZK7 27/04/2017 Put 7.750 0.020 0.020 0.000   0 0.020
QBEZB7 27/04/2017 Call 8.000 4.405 4.405 0.000   0 3.825
QBEZC7 27/04/2017 Put 8.000 0.025 0.025 0.000   0 0.025
QBEXZ7 27/04/2017 Call 8.250 4.160 4.160 0.000   0 3.580
QBEY57 27/04/2017 Put 8.250 0.035 0.035 0.000   0 0.040
QBEY67 27/04/2017 Call 8.500 3.915 3.915 0.000   0 3.340
QBEY77 27/04/2017 Put 8.500 0.050 0.050 0.000   0 0.055
QBEY87 27/04/2017 Call 8.750 3.670 3.670 0.000   0 3.100
QBEY97 27/04/2017 Put 8.750 0.060 0.060 0.000   0 0.075
QBEYA7 27/04/2017 Call 9.000 3.425 3.425 0.000   0 2.860
QBEYB7 27/04/2017 Put 9.000 0.070 0.070 0.000   0 0.095
QBEYC7 27/04/2017 Call 9.250 3.180 3.180 0.000   0 2.625
QBEYD7 27/04/2017 Put 9.250 0.090 0.090 0.000   0 0.125
QBEYE7 27/04/2017 Call 9.500 2.940 2.940 0.000   0 2.395
QBEYF7 27/04/2017 Put 9.500 0.105 0.105 0.000   0 0.150
QBEYG7 27/04/2017 Call 9.750 2.705 2.705 0.000   0 2.165
QBEYH7 27/04/2017 Put 9.750 0.130 0.130 0.000   0 0.190
QBEYI7 27/04/2017 Call 10.000 2.475 2.475 0.000   0 1.945
QBEYJ7 27/04/2017 Put 10.000 0.155 0.155 0.000   0 0.230
QBEYK7 27/04/2017 Call 10.250 2.250 2.250 0.000   0 1.735
QBEYL7 27/04/2017 Put 10.250 0.190 0.190 0.000   0 0.280
QBEYM7 27/04/2017 Call 10.500 2.025 2.025 0.000   0 1.530
QBEYN7 27/04/2017 Put 10.500 0.230 0.230 0.000   0 0.345
QBEYO7 27/04/2017 Call 10.750 1.815 1.815 0.000   0 1.340
QBEYP7 27/04/2017 Put 10.750 0.280 0.280 0.000   0 0.415
QBEYQ7 27/04/2017 Call 11.000 1.610 1.610 0.000   436 1.165
QBEYR7 27/04/2017 Put 11.000 0.340 0.340 0.000   0 0.500
QBEEX8 27/04/2017 Call 11.010 1.490 1.490 0.000   65 1.075
QBEEY8 27/04/2017 Put 11.010 0.340 0.340 0.000   0 0.500
QBEYS7 27/04/2017 Call 11.250 1.420 1.420 0.000   0 1.000
QBEYT7 27/04/2017 Put 11.250 0.405 0.405 0.000   0 0.600
QBEYU7 27/04/2017 Call 11.500 1.245 1.245 0.000   606 0.855
QBEYV7 27/04/2017 Put 11.500 0.490 0.490 0.000   0 0.705
QBEYW7 27/04/2017 Call 11.750 1.075 1.075 0.000   947 0.725
QBEYX7 27/04/2017 Put 11.750 0.585 0.585 0.000   0 0.835
QBEZ37 27/04/2017 Call 12.000 0.925 0.925 0.000   1,473 0.605
QBEZ47 27/04/2017 Put 12.000 0.695 0.695 0.000   0 0.975
QBEZN7 27/04/2017 Call 12.250 0.795 0.795 0.000   0 0.500
QBEZO7 27/04/2017 Put 12.250 0.820 0.820 0.000   0 1.130
QBEZV7 27/04/2017 Call 12.500 0.675 0.675 0.000   0 0.415
QBEZW7 27/04/2017 Put 12.500 0.960 0.960 0.000   0 1.300
QBEBK8 27/04/2017 Call 12.750 0.575 0.575 0.000   0 0.335
QBEBL8 27/04/2017 Put 12.750 1.115 1.115 0.000   0 1.480
QBEBV8 27/04/2017 Call 13.000 0.485 0.485 0.000   260 0.275
QBEBW8 27/04/2017 Put 13.000 1.280 1.280 0.000   0 1.670
QBEDN8 27/04/2017 Call 13.250 0.400 0.400 0.000   0 0.225
QBEDO8 27/04/2017 Put 13.250 1.460 1.460 0.000   0 1.870
QBEER8 27/04/2017 Call 13.500 0.330 0.330 0.000   0 0.180
QBEES8 27/04/2017 Put 13.500 1.645 1.645 0.000   0 2.080
QBEEF8 25/05/2017 Call 9.250 3.185 3.185 0.000   0 2.645
QBEEG8 25/05/2017 Put 9.250 0.105 0.105 0.000   0 0.155
QBEC88 25/05/2017 Call 9.500 2.945 2.945 0.000   0 2.410
QBEC98 25/05/2017 Put 9.500 0.125 0.125 0.000   0 0.185
QBECF8 25/05/2017 Call 9.750 2.715 2.715 0.000   0 2.185
QBECG8 25/05/2017 Put 9.750 0.155 0.155 0.000   0 0.225
QBECH8 25/05/2017 Call 10.000 2.490 2.490 0.000   0 1.970
QBECI8 25/05/2017 Put 10.000 0.185 0.185 0.000   0 0.275
QBECJ8 25/05/2017 Call 10.250 2.265 2.265 0.000   0 1.760
QBECK8 25/05/2017 Put 10.250 0.225 0.225 0.000   0 0.325
QBECL8 25/05/2017 Call 10.500 2.050 2.050 0.000   0 1.570
QBECM8 25/05/2017 Put 10.500 0.270 0.270 0.000   0 0.395
QBECN8 25/05/2017 Call 10.750 1.845 1.845 0.000   0 1.385
QBECO8 25/05/2017 Put 10.750 0.325 0.325 0.000   0 0.470
QBECP8 25/05/2017 Call 11.000 1.650 1.650 0.000   0 1.215
QBECQ8 25/05/2017 Put 11.000 0.390 0.390 0.000   0 0.555
QBECR8 25/05/2017 Call 11.250 1.465 1.465 0.000   0 1.060
QBECS8 25/05/2017 Put 11.250 0.465 0.465 0.000   0 0.660
QBECT8 25/05/2017 Call 11.500 1.295 1.295 0.000   0 0.915
QBECU8 25/05/2017 Put 11.500 0.550 0.550 0.000   0 0.770
QBECV8 25/05/2017 Call 11.750 1.135 1.135 0.000   0 0.790
QBECW8 25/05/2017 Put 11.750 0.650 0.650 0.000   0 0.895
QBECX8 25/05/2017 Call 12.000 0.990 0.990 0.000   0 0.670
QBECY8 25/05/2017 Put 12.000 0.760 0.760 0.000   0 1.035
QBECZ8 25/05/2017 Call 12.250 0.860 0.860 0.000   0 0.570
QBED18 25/05/2017 Put 12.250 0.890 0.890 0.000   0 1.190
QBED28 25/05/2017 Call 12.500 0.740 0.740 0.000   4 0.480
QBED38 25/05/2017 Put 12.500 1.025 1.025 0.000   0 1.355
QBED48 25/05/2017 Call 12.750 0.640 0.640 0.000   8 0.400
QBED58 25/05/2017 Put 12.750 1.180 1.180 0.000   0 1.530
QBED68 25/05/2017 Call 13.000 0.545 0.545 0.000 12 23 0.340
QBED78 25/05/2017 Put 13.000 1.340 1.340 0.000   0 1.720
QBEDP8 25/05/2017 Call 13.250 0.465 0.465 0.000   21 0.285
QBEDQ8 25/05/2017 Put 13.250 1.515 1.515 0.000   0 1.915
QBEET8 25/05/2017 Call 13.500 0.390 0.390 0.000   0 0.230
QBEEU8 25/05/2017 Put 13.500 1.690 1.690 0.000   0 2.115
QBEKB7 29/06/2017 Call 0.010 12.215 12.215 0.000   0 11.630
QBEUR9 29/06/2017 Call 7.500 4.900 4.900 0.000   0 4.330
QBEUS9 29/06/2017 Put 7.500 0.030 0.030 0.000   0 0.045
QBETQ7 29/06/2017 Call 7.750 4.655 4.655 0.000   0 4.085
QBETR7 29/06/2017 Put 7.750 0.040 0.040 0.000   0 0.060
QBER97 29/06/2017 Call 8.000 4.405 4.405 0.000   40 3.840
QBERF7 29/06/2017 Put 8.000 0.055 0.055 0.000   201 0.075
QBELR7 29/06/2017 Call 8.250 4.160 4.160 0.000   0 3.595
QBELS7 29/06/2017 Put 8.250 0.070 0.070 0.000   200 0.095
QBEYW9 29/06/2017 Call 8.500 3.920 3.920 0.000   0 3.355
QBEYX9 29/06/2017 Put 8.500 0.085 0.085 0.000   235 0.115
QBEL17 29/06/2017 Call 8.750 3.675 3.675 0.000   0 3.115
QBEL27 29/06/2017 Put 8.750 0.105 0.105 0.000   100 0.135
QBEVD9 29/06/2017 Call 9.000 3.435 3.435 0.000   249 2.885
QBEVE9 29/06/2017 Put 9.000 0.120 0.120 0.000   47 0.160
QBEKE7 29/06/2017 Call 9.250 3.200 3.200 0.000   10 2.655
QBEKF7 29/06/2017 Put 9.250 0.145 0.145 0.000   0 0.190
QBEV79 29/06/2017 Call 9.500 2.965 2.965 0.000   0 2.430
QBEV89 29/06/2017 Put 9.500 0.170 0.170 0.000   2,615 0.230
QBEWC7 29/06/2017 Call 9.510 2.835 2.835 0.000   0 2.320
QBEWD7 29/06/2017 Put 9.510 0.170 0.170 0.190 35 101 0.230
QBEKG7 29/06/2017 Call 9.750 2.735 2.735 0.000   260 2.220
QBEKH7 29/06/2017 Put 9.750 0.200 0.200 0.000   0 0.275
QBEWF7 29/06/2017 Call 9.760 2.620 2.620 0.000   0 2.120
QBEWE7 29/06/2017 Put 9.760 0.200 0.200 0.000   0 0.275
QBEVB9 29/06/2017 Call 10.000 2.515 2.515 0.000   57 2.015
QBEVC9 29/06/2017 Put 10.000 0.235 0.235 0.000   765 0.325
QBELB7 29/06/2017 Call 10.010 2.410 2.410 0.000   100 1.930
QBELC7 29/06/2017 Put 10.010 0.235 0.235 0.000   0 0.325
QBEJ27 29/06/2017 Call 10.250 2.300 2.300 0.000   0 1.820
QBEJ37 29/06/2017 Put 10.250 0.280 0.280 0.000   0 0.390
QBEV39 29/06/2017 Call 10.500 2.095 2.095 0.000   120 1.635
QBEV49 29/06/2017 Put 10.500 0.335 0.335 0.000   450 0.460
QBEWG7 29/06/2017 Call 10.510 2.015 2.015 0.000   20 1.580
QBEWH7 29/06/2017 Put 10.510 0.330 0.330 0.000   5 0.460
QBEIX7 29/06/2017 Call 10.750 1.900 1.900 0.000   1,001 1.465
QBEIY7 29/06/2017 Put 10.750 0.395 0.395 0.000   1,000 0.545
QBEWJ7 29/06/2017 Call 10.760 1.830 1.830 0.000   30 1.415
QBEWI7 29/06/2017 Put 10.760 0.390 0.390 0.000   25 0.540
QBEVH9 29/06/2017 Call 11.000 1.715 1.715 1.500 7 101 1.300
QBEVI9 29/06/2017 Put 11.000 0.465 0.465 0.000   6 0.635
QBEIZ7 29/06/2017 Call 11.250 1.535 1.535 1.450 210 2,040 1.150
QBEJ17 29/06/2017 Put 11.250 0.545 0.545 0.570 40 40 0.740
QBEV59 29/06/2017 Call 11.500 1.370 1.370 0.000   22 1.005
QBEV69 29/06/2017 Put 11.500 0.635 0.635 0.000   0 0.850
QBEIV7 29/06/2017 Call 11.750 1.220 1.220 0.000   715 0.875
QBEIW7 29/06/2017 Put 11.750 0.735 0.735 0.000   0 0.980
QBEVF9 29/06/2017 Call 12.000 1.080 1.080 0.000   440 0.760
QBEVG9 29/06/2017 Put 12.000 0.845 0.845 0.970 15 150 1.115
QBELE7 29/06/2017 Call 12.010 1.055 1.055 0.000   60 0.745
QBELD7 29/06/2017 Put 12.010 0.840 0.840 0.000   220 1.110
QBEJ87 29/06/2017 Call 12.250 0.950 0.950 0.000   0 0.660
QBEJ97 29/06/2017 Put 12.250 0.970 0.970 0.000   0 1.270
QBEVJ9 29/06/2017 Call 12.500 0.830 0.830 0.000   0 0.565
QBEVK9 29/06/2017 Put 12.500 1.105 1.105 0.000   62 1.430
QBEJ47 29/06/2017 Call 12.750 0.725 0.725 0.000   0 0.485
QBEJ57 29/06/2017 Put 12.750 1.255 1.255 0.000   0 1.605
QBEV99 29/06/2017 Call 13.000 0.630 0.630 0.630 2,000 2,500 0.415
QBEVA9 29/06/2017 Put 13.000 1.410 1.410 0.000   350 1.790
QBEJ67 29/06/2017 Call 13.250 0.550 0.550 0.000 5 0 0.355
QBEJ77 29/06/2017 Put 13.250 1.580 1.580 0.000   0 1.980
QBEW19 29/06/2017 Call 13.500 0.470 0.470 0.000   0 0.300
QBEW29 29/06/2017 Put 13.500 1.760 1.760 0.000   300 2.180
QBEWB9 29/06/2017 Call 14.000 0.350 0.350 0.000   0 0.215
QBEWC9 29/06/2017 Put 14.000 2.145 2.145 0.000   0 2.600
QBEF37 29/06/2017 Call 14.500 0.260 0.260 0.000   0 0.155
QBEF47 29/06/2017 Put 14.500 2.555 2.555 0.000   0 3.045
QBEY17 29/06/2017 Call 15.000 0.190 0.190 0.000   4 0.110
QBEY27 29/06/2017 Put 15.000 2.990 2.990 0.000   0 3.500
QBEB68 29/06/2017 Call 16.000 0.100 0.100 0.000   0 0.055
QBEB78 29/06/2017 Put 16.000 3.905 3.905 0.000   0 4.450
QBEC18 29/06/2017 Call 17.000 0.050 0.050 0.000   0 0.025
QBEC28 29/06/2017 Put 17.000 4.860 4.860 0.000   0 5.420
QBEE58 29/06/2017 Call 17.010 0.050 0.050 0.000   0 0.030
QBEE48 29/06/2017 Put 17.010 4.790 4.790 0.000   0 5.345
QBEE98 29/06/2017 Call 17.500 0.035 0.035 0.000   0 0.020
QBEE88 29/06/2017 Put 17.500 5.345 5.345 0.000   0 5.910
QBEE68 29/06/2017 Call 17.510 0.035 0.035 0.000   0 0.020
QBEE78 29/06/2017 Put 17.510 5.270 5.270 0.000   100 5.830
QBEJT8 29/06/2017 Call 18.000 0.025 0.025 0.000   0 0.015
QBEJU8 29/06/2017 Put 18.000 5.835 5.835 0.000   0 6.405
QBERU8 29/06/2017 Call 19.000 0.010 0.010 0.000   0 0.006
QBERV8 29/06/2017 Put 19.000 6.820 6.820 0.000   7 7.395
QBESJ7 29/06/2017 Call 19.010 0.010 0.010 0.000   0 0.006
QBESO7 29/06/2017 Put 19.010 6.725 6.725 0.000   1,381 7.300
QBEW17 28/09/2017 Call 0.010 12.035 12.035 0.000   0 11.450
QBET87 28/09/2017 Call 7.500 4.900 4.900 0.000   0 4.330
QBET97 28/09/2017 Put 7.500 0.100 0.100 0.000   100 0.120
QBEVE7 28/09/2017 Call 7.750 4.655 4.655 0.000   0 4.085
QBEVF7 28/09/2017 Put 7.750 0.115 0.115 0.000   0 0.135
QBEL37 28/09/2017 Call 8.000 4.410 4.410 0.000   0 3.845
QBEL47 28/09/2017 Put 8.000 0.130 0.130 0.000   0 0.155
QBEV67 28/09/2017 Call 8.250 4.170 4.170 0.000   0 3.605
QBEV77 28/09/2017 Put 8.250 0.150 0.150 0.000   0 0.180
QBEL57 28/09/2017 Call 8.500 3.930 3.930 0.000   0 3.370
QBEL67 28/09/2017 Put 8.500 0.170 0.170 0.000   100 0.210
QBEV27 28/09/2017 Call 8.750 3.690 3.690 0.000   0 3.140
QBEV37 28/09/2017 Put 8.750 0.195 0.195 0.000   0 0.250
QBEKI7 28/09/2017 Call 9.000 3.455 3.455 0.000   0 2.920
QBEKJ7 28/09/2017 Put 9.000 0.220 0.220 0.000   0 0.290
QBEVA7 28/09/2017 Call 9.250 3.230 3.230 0.000   0 2.700
QBEVB7 28/09/2017 Put 9.250 0.255 0.255 0.000   0 0.340
QBEJK7 28/09/2017 Call 9.500 3.005 3.005 0.000   0 2.490
QBEJL7 28/09/2017 Put 9.500 0.295 0.295 0.000   10 0.390
QBEV47 28/09/2017 Call 9.750 2.790 2.790 0.000   0 2.290
QBEV57 28/09/2017 Put 9.750 0.345 0.345 0.000   0 0.450
QBEJQ7 28/09/2017 Call 10.000 2.580 2.580 0.000   0 2.095
QBEJR7 28/09/2017 Put 10.000 0.400 0.400 0.000   0 0.520
QBEWU7 28/09/2017 Call 10.010 2.400 2.400 0.000   0 1.945
QBEWV7 28/09/2017 Put 10.010 0.395 0.395 0.000   0 0.520
QBEV87 28/09/2017 Call 10.250 2.375 2.375 0.000   0 1.910
QBEV97 28/09/2017 Put 10.250 0.460 0.460 0.000   0 0.595
QBEWX7 28/09/2017 Call 10.260 2.215 2.215 0.000   0 1.775
QBEWW7 28/09/2017 Put 10.260 0.460 0.460 0.000   0 0.595
QBEJG7 28/09/2017 Call 10.500 2.185 2.185 0.000   100 1.740
QBEJH7 28/09/2017 Put 10.500 0.530 0.530 0.000   0 0.685
QBEWY7 28/09/2017 Call 10.510 2.035 2.035 0.000   0 1.615
QBEWZ7 28/09/2017 Put 10.510 0.525 0.525 0.000   0 0.685
QBEVC7 28/09/2017 Call 10.750 2.000 2.000 0.000   0 1.575
QBEVD7 28/09/2017 Put 10.750 0.600 0.600 0.000   0 0.780
QBEX27 28/09/2017 Call 10.760 1.865 1.865 0.000   0 1.470
QBEX17 28/09/2017 Put 10.760 0.600 0.600 0.000   0 0.780
QBEJO7 28/09/2017 Call 11.000 1.825 1.825 0.000   3 1.425
QBEJP7 28/09/2017 Put 11.000 0.690 0.690 0.000   239 0.890
QBEX37 28/09/2017 Call 11.010 1.705 1.705 0.000   0 1.325
QBEX67 28/09/2017 Put 11.010 0.685 0.685 0.000   0 0.885
QBEWK7 28/09/2017 Call 11.250 1.660 1.660 0.000   0 1.280
QBEWL7 28/09/2017 Put 11.250 0.780 0.780 0.000   0 1.000
QBEJE7 28/09/2017 Call 11.500 1.510 1.510 0.000   100 1.150
QBEJF7 28/09/2017 Put 11.500 0.885 0.885 0.000   0 1.125
QBEWM7 28/09/2017 Call 11.750 1.365 1.365 0.000   32 1.030
QBEWN7 28/09/2017 Put 11.750 0.990 0.990 0.000   0 1.260
QBEJM7 28/09/2017 Call 12.000 1.235 1.235 0.000   40 0.915
QBEJN7 28/09/2017 Put 12.000 1.115 1.115 0.000   0 1.400
QBEZP7 28/09/2017 Call 12.250 1.110 1.110 0.000   0 0.815
QBEZQ7 28/09/2017 Put 12.250 1.245 1.245 0.000   0 1.550
QBEJC7 28/09/2017 Call 12.500 0.995 0.995 0.000   0 0.720
QBEJD7 28/09/2017 Put 12.500 1.380 1.380 0.000   100 1.705
QBEBM8 28/09/2017 Call 12.750 0.890 0.890 0.000   100 0.640
QBEBO8 28/09/2017 Put 12.750 1.535 1.535 0.000   0 1.875
QBEJI7 28/09/2017 Call 13.000 0.790 0.790 0.000   100 0.560
QBEJJ7 28/09/2017 Put 13.000 1.690 1.690 0.000   0 2.040
QBEDR8 28/09/2017 Call 13.250 0.705 0.705 0.000   0 0.490
QBEDS8 28/09/2017 Put 13.250 1.855 1.855 0.000   0 2.230
QBEJA7 28/09/2017 Call 13.500 0.630 0.630 0.000   0 0.430
QBEJB7 28/09/2017 Put 13.500 2.030 2.030 0.000   0 2.420
QBEUT9 21/12/2017 Call 7.500 4.910 4.910 0.000   0 4.345
QBEUU9 21/12/2017 Put 7.500 0.120 0.120 0.000   0 0.115
QBEU99 21/12/2017 Call 8.000 4.425 4.425 0.000   60 3.865
QBEUA9 21/12/2017 Put 8.000 0.160 0.160 0.000   0 0.175
QBERY7 21/12/2017 Call 8.500 3.950 3.950 0.000   0 3.400
QBERZ7 21/12/2017 Put 8.500 0.210 0.210 0.000   30 0.255
QBESD7 21/12/2017 Call 9.000 3.495 3.495 0.000   0 2.955
QBESE7 21/12/2017 Put 9.000 0.285 0.285 0.000   0 0.345
QBES77 21/12/2017 Call 9.500 3.060 3.060 0.000   0 2.545
QBES87 21/12/2017 Put 9.500 0.375 0.375 0.000   0 0.455
QBESB7 21/12/2017 Call 10.000 2.650 2.650 0.000   0 2.165
QBESC7 21/12/2017 Put 10.000 0.490 0.490 0.000   65 0.600
QBES17 21/12/2017 Call 10.500 2.275 2.275 0.000   20 1.825
QBES27 21/12/2017 Put 10.500 0.630 0.630 0.000   0 0.775
QBES57 21/12/2017 Call 11.000 1.930 1.930 0.000   0 1.520
QBES67 21/12/2017 Put 11.000 0.805 0.805 0.000   20 0.985
QBESF7 21/12/2017 Call 11.500 1.625 1.625 0.000   0 1.255
QBESG7 21/12/2017 Put 11.500 1.005 1.005 0.000   60 1.225
QBES37 21/12/2017 Call 12.000 1.355 1.355 0.000   110 1.025
QBES47 21/12/2017 Put 12.000 1.240 1.240 0.000   0 1.495
QBES97 21/12/2017 Call 12.500 1.125 1.125 0.000   0 0.830
QBESA7 21/12/2017 Put 12.500 1.510 1.510 0.000   60 1.800
QBESK7 21/12/2017 Call 13.000 0.930 0.930 0.000   25 0.675
QBESL7 21/12/2017 Put 13.000 1.815 1.815 0.000   0 2.135
QBESM7 21/12/2017 Call 13.500 0.765 0.765 0.000   0 0.545
QBESN7 21/12/2017 Put 13.500 2.150 2.150 0.000   0 2.500
QBEVS7 21/12/2017 Call 14.000 0.625 0.625 0.000   0 0.435
QBEVT7 21/12/2017 Put 14.000 2.505 2.505 0.000   50 2.885
QBEX47 21/12/2017 Call 14.500 0.515 0.515 0.000   0 0.355
QBEX57 21/12/2017 Put 14.500 2.890 2.890 0.000   30 3.290
QBEY37 21/12/2017 Call 15.000 0.425 0.425 0.000   0 0.290
QBEY47 21/12/2017 Put 15.000 3.295 3.295 0.000   60 3.715
QBEB88 21/12/2017 Call 16.000 0.295 0.295 0.000   0 0.195
QBEB98 21/12/2017 Put 16.000 4.140 4.140 0.000   0 4.610
QBEC38 21/12/2017 Call 17.000 0.205 0.205 0.000   0 0.140
QBEC48 21/12/2017 Put 17.000 5.040 5.040 0.000   0 5.545
QBEJV8 21/12/2017 Call 18.000 0.145 0.145 0.000   0 0.100
QBEJW8 21/12/2017 Put 18.000 5.985 5.985 0.000   0 6.505
QBERW8 21/12/2017 Call 19.000 0.100 0.100 0.000   100 0.075
QBERX8 21/12/2017 Put 19.000 6.945 6.945 0.000   7 7.480
QBEVG7 28/03/2018 Call 7.500 4.910 4.910 0.000   0 4.345
QBEVH7 28/03/2018 Put 7.500 0.140 0.140 0.000   0 0.195
QBEVU7 28/03/2018 Call 8.000 4.425 4.425 0.000   0 3.875
QBEVV7 28/03/2018 Put 8.000 0.210 0.210 0.000   0 0.275
QBEVW7 28/03/2018 Call 8.500 3.960 3.960 0.000   0 3.420
QBEVX7 28/03/2018 Put 8.500 0.295 0.295 0.000   0 0.370
QBEVI7 28/03/2018 Call 9.000 3.515 3.515 0.000   0 2.995
QBEVJ7 28/03/2018 Put 9.000 0.390 0.390 0.000   0 0.480
QBEVY7 28/03/2018 Call 9.500 3.095 3.095 0.000   0 2.600
QBEVZ7 28/03/2018 Put 9.500 0.505 0.505 0.000   0 0.620
QBEVO7 28/03/2018 Call 10.000 2.705 2.705 0.000   0 2.245
QBEVP7 28/03/2018 Put 10.000 0.645 0.645 0.000   0 0.785
QBEVK7 28/03/2018 Call 10.500 2.345 2.345 0.000   0 1.920
QBEVL7 28/03/2018 Put 10.500 0.805 0.805 0.000   0 0.975
QBEVQ7 28/03/2018 Call 11.000 2.020 2.020 0.000   0 1.625
QBEVR7 28/03/2018 Put 11.000 0.990 0.990 0.000   0 1.190
QBEVM7 28/03/2018 Call 11.500 1.725 1.725 0.000   0 1.370
QBEVN7 28/03/2018 Put 11.500 1.205 1.205 0.000   0 1.445
QBEWO7 28/03/2018 Call 12.000 1.470 1.470 0.000   0 1.145
QBEWP7 28/03/2018 Put 12.000 1.450 1.450 0.000   0 1.725
QBEXB7 28/03/2018 Call 12.500 1.240 1.240 0.000   0 0.950
QBEXC7 28/03/2018 Put 12.500 1.725 1.725 0.000   0 2.030
QBEZX7 28/03/2018 Call 13.000 1.040 1.040 0.000   0 0.790
QBEZY7 28/03/2018 Put 13.000 2.025 2.025 0.000   0 2.365
QBEBX8 28/03/2018 Call 13.500 0.875 0.875 0.000   0 0.650
QBEC58 28/03/2018 Put 13.500 2.355 2.355 0.000   0 2.725
QBEEZ8 28/03/2018 Call 14.000 0.730 0.730 0.000   0 0.530
QBEF18 28/03/2018 Put 14.000 2.705 2.705 0.000   0 3.105
QBEUV9 28/06/2018 Call 7.500 4.895 4.895 0.000   0 4.315
QBEUW9 28/06/2018 Put 7.500 0.065 0.065 0.000   0 0.095
QBEUB9 28/06/2018 Call 8.000 4.400 4.400 0.000   0 3.835
QBEUC9 28/06/2018 Put 8.000 0.110 0.110 0.000   0 0.155
QBEQF9 28/06/2018 Call 8.500 3.925 3.925 0.000   0 3.370
QBEQG9 28/06/2018 Put 8.500 0.170 0.170 0.000   0 0.240
QBEP69 28/06/2018 Call 9.000 3.470 3.470 0.000   0 2.945
QBEP79 28/06/2018 Put 9.000 0.255 0.255 0.000   10 0.350
QBEJR9 28/06/2018 Call 9.500 3.055 3.055 0.000   0 2.560
QBEJS9 28/06/2018 Put 9.500 0.370 0.370 0.000   0 0.485
QBEG49 28/06/2018 Call 10.000 2.680 2.680 0.000   0 2.225
QBEG59 28/06/2018 Put 10.000 0.505 0.505 0.000   10 0.655
QBEXH8 28/06/2018 Call 10.500 2.345 2.345 0.000   0 1.930
QBEXI8 28/06/2018 Put 10.500 0.675 0.675 0.000   15 0.855
QBEUA8 28/06/2018 Call 11.000 2.050 2.050 0.000   30 1.665
QBEUB8 28/06/2018 Put 11.000 0.870 0.870 0.000   35 1.090
QBER18 28/06/2018 Call 11.500 1.785 1.785 0.000   0 1.440
QBER28 28/06/2018 Put 11.500 1.095 1.095 0.000   0 1.355
QBEQR8 28/06/2018 Call 12.000 1.555 1.555 0.000   0 1.240
QBEQS8 28/06/2018 Put 12.000 1.360 1.360 0.000   40 1.650
QBEQB8 28/06/2018 Call 12.500 1.345 1.345 0.000   0 1.060
QBEQC8 28/06/2018 Put 12.500 1.650 1.650 0.000   40 1.975
QBEQF8 28/06/2018 Call 13.000 1.165 1.165 0.000   0 0.910
QBEQG8 28/06/2018 Put 13.000 1.960 1.960 0.000   40 2.320
QBEQD8 28/06/2018 Call 13.500 1.005 1.005 0.000   0 0.775
QBEQE8 28/06/2018 Put 13.500 2.300 2.300 0.000   0 2.695
QBEQP8 28/06/2018 Call 14.000 0.865 0.865 0.000   0 0.665
QBEQQ8 28/06/2018 Put 14.000 2.670 2.670 0.000   40 3.090
QBEQJ8 28/06/2018 Call 14.500 0.745 0.745 0.000   0 0.560
QBEQK8 28/06/2018 Put 14.500 3.050 3.050 0.000   0 3.495
QBEQN8 28/06/2018 Call 15.000 0.640 0.640 0.000   0 0.480
QBEQO8 28/06/2018 Put 15.000 3.450 3.450 0.000   35 3.920
QBEQL8 28/06/2018 Call 16.000 0.470 0.470 0.000   0 0.345
QBEQM8 28/06/2018 Put 16.000 4.305 4.305 0.000   300 4.810
QBEQH8 28/06/2018 Call 17.000 0.345 0.345 0.000   0 0.245
QBEQI8 28/06/2018 Put 17.000 5.200 5.200 0.000   0 5.730
QBER98 28/06/2018 Call 18.000 0.250 0.250 0.000   0 0.175
QBERF8 28/06/2018 Put 18.000 6.125 6.125 0.000   0 6.675
QBERY8 28/06/2018 Call 19.000 0.180 0.180 0.000   100 0.125
QBERZ8 28/06/2018 Put 19.000 7.075 7.075 0.000   7 7.635
QBEZD7 27/09/2018 Call 7.500 4.890 4.890 0.000   0 4.310
QBEZE7 27/09/2018 Put 7.500 0.090 0.090 0.000   0 0.130
QBEXW7 27/09/2018 Call 8.000 4.395 4.395 0.000   0 3.815
QBEXY7 27/09/2018 Put 8.000 0.150 0.150 0.000   0 0.205
QBEXD7 27/09/2018 Call 8.500 3.900 3.900 0.000   0 3.330
QBEXF7 27/09/2018 Put 8.500 0.230 0.230 0.000   0 0.310
QBEXG7 27/09/2018 Call 9.000 3.420 3.420 0.000   0 2.870
QBEXH7 27/09/2018 Put 9.000 0.335 0.335 0.000   0 0.440
QBEXI7 27/09/2018 Call 9.500 2.965 2.965 0.000   0 2.455
QBEXJ7 27/09/2018 Put 9.500 0.465 0.465 0.000   0 0.600
QBEXK7 27/09/2018 Call 10.000 2.560 2.560 0.000   0 2.090
QBEXL7 27/09/2018 Put 10.000 0.625 0.625 0.000   0 0.790
QBEXM7 27/09/2018 Call 10.500 2.200 2.200 0.000   0 1.775
QBEXN7 27/09/2018 Put 10.500 0.820 0.820 0.000   0 1.020
QBEXO7 27/09/2018 Call 11.000 1.890 1.890 0.000   0 1.505
QBEXP7 27/09/2018 Put 11.000 1.045 1.045 0.000   0 1.275
QBEXQ7 27/09/2018 Call 11.500 1.615 1.615 0.000   0 1.270
QBEXR7 27/09/2018 Put 11.500 1.290 1.290 0.000   0 1.555
QBEXS7 27/09/2018 Call 12.000 1.380 1.380 0.000   0 1.070
QBEXT7 27/09/2018 Put 12.000 1.565 1.565 0.000   0 1.860
QBEXU7 27/09/2018 Call 12.500 1.175 1.175 0.000   0 0.900
QBEXV7 27/09/2018 Put 12.500 1.870 1.870 0.000   0 2.200
QBEB18 27/09/2018 Call 13.000 0.995 0.995 0.000   0 0.750
QBEB28 27/09/2018 Put 13.000 2.200 2.200 0.000   0 2.550
QBEC68 27/09/2018 Call 13.500 0.840 0.840 0.000   0 0.630
QBEC78 27/09/2018 Put 13.500 2.540 2.540 0.000   0 2.925
QBEF28 27/09/2018 Call 14.000 0.710 0.710 0.000   0 0.520
QBEF38 27/09/2018 Put 14.000 2.915 2.915 0.000   0 3.315
QBEUX9 20/12/2018 Call 7.500 4.895 4.895 0.000   0 4.320
QBEUY9 20/12/2018 Put 7.500 0.180 0.180 0.000   0 0.235
QBEUD9 20/12/2018 Call 8.000 4.405 4.405 0.000   150 3.840
QBEUE9 20/12/2018 Put 8.000 0.265 0.265 0.000   0 0.335
QBEQH9 20/12/2018 Call 8.500 3.935 3.935 0.000   0 3.390
QBEQI9 20/12/2018 Put 8.500 0.370 0.370 0.000   0 0.465
QBEP89 20/12/2018 Call 9.000 3.495 3.495 0.000   0 2.985
QBEP99 20/12/2018 Put 9.000 0.500 0.500 0.000   0 0.620
QBENP9 20/12/2018 Call 9.500 3.100 3.100 0.000   0 2.625
QBENQ9 20/12/2018 Put 9.500 0.655 0.655 0.000   0 0.800
QBEM19 20/12/2018 Call 10.000 2.745 2.745 0.000   101 2.305
QBEM49 20/12/2018 Put 10.000 0.840 0.840 0.000   0 1.005
QBEL79 20/12/2018 Call 10.500 2.430 2.430 0.000   111 2.025
QBEL89 20/12/2018 Put 10.500 1.040 1.040 0.000   65 1.245
QBELF9 20/12/2018 Call 11.000 2.155 2.155 0.000   0 1.775
QBELG9 20/12/2018 Put 11.000 1.280 1.280 0.000   90 1.505
QBEM99 20/12/2018 Call 11.500 1.900 1.900 0.000   35 1.555
QBEMA9 20/12/2018 Put 11.500 1.535 1.535 0.000   45 1.780
QBEL99 20/12/2018 Call 12.000 1.680 1.680 0.000   0 1.365
QBELA9 20/12/2018 Put 12.000 1.810 1.810 0.000   20 2.090
QBEM79 20/12/2018 Call 12.500 1.480 1.480 0.000   0 1.185
QBEM89 20/12/2018 Put 12.500 2.115 2.115 0.000   10 2.415
QBELB9 20/12/2018 Call 13.000 1.300 1.300 0.000   0 1.040
QBELC9 20/12/2018 Put 13.000 2.425 2.425 0.000   0 2.760
QBELD9 20/12/2018 Call 13.500 1.145 1.145 0.000   0 0.900
QBELE9 20/12/2018 Put 13.500 2.770 2.770 0.000   0 3.120
QBEM59 20/12/2018 Call 14.000 1.005 1.005 0.000   0 0.790
QBEM69 20/12/2018 Put 14.000 3.120 3.120 0.000   0 3.500
QBEMI9 20/12/2018 Call 14.500 0.880 0.880 0.000   0 0.680
QBEMJ9 20/12/2018 Put 14.500 3.495 3.495 0.000   0 3.890
QBETA7 27/06/2019 Call 7.500 4.900 4.900 0.000   0 4.330
QBETB7 27/06/2019 Put 7.500 0.360 0.360 0.000   0 0.435
QBEL77 27/06/2019 Call 8.000 4.430 4.430 0.000   0 3.875
QBEL87 27/06/2019 Put 8.000 0.465 0.465 0.000   0 0.555
QBEL97 27/06/2019 Call 8.500 3.990 3.990 0.000   0 3.465
QBELA7 27/06/2019 Put 8.500 0.585 0.585 0.000   0 0.700
QBEKK7 27/06/2019 Call 9.000 3.590 3.590 0.000   0 3.105
QBEKL7 27/06/2019 Put 9.000 0.730 0.730 0.000   0 0.865
QBEK57 27/06/2019 Call 9.500 3.240 3.240 0.000   0 2.780
QBEK67 27/06/2019 Put 9.500 0.890 0.890 0.000   0 1.040
QBEK77 27/06/2019 Call 10.000 2.920 2.920 0.000   0 2.495
QBEK87 27/06/2019 Put 10.000 1.065 1.065 0.000   15 1.250
QBEK37 27/06/2019 Call 10.500 2.640 2.640 0.000   0 2.235
QBEK47 27/06/2019 Put 10.500 1.270 1.270 0.000   70 1.475
QBEK17 27/06/2019 Call 11.000 2.375 2.375 0.000   0 2.005
QBEK27 27/06/2019 Put 11.000 1.485 1.485 0.000   20 1.720
QBEJU7 27/06/2019 Call 11.500 2.145 2.145 0.000   0 1.790
QBEJV7 27/06/2019 Put 11.500 1.730 1.730 0.000   0 1.990
QBEK97 27/06/2019 Call 12.000 1.925 1.925 0.000   0 1.610
QBEKA7 27/06/2019 Put 12.000 1.990 1.990 0.000   0 2.270
QBEJW7 27/06/2019 Call 12.500 1.740 1.740 0.000   0 1.430
QBEJX7 27/06/2019 Put 12.500 2.270 2.270 0.000   0 2.585
QBEJS7 27/06/2019 Call 13.000 1.555 1.555 0.000   0 1.285
QBEJT7 27/06/2019 Put 13.000 2.570 2.570 0.000   0 2.905
QBEJY7 27/06/2019 Call 13.500 1.400 1.400 0.000   0 1.140
QBEJZ7 27/06/2019 Put 13.500 2.885 2.885 0.000   0 3.255
QBEF48 27/06/2019 Call 14.000 1.255 1.255 0.000   0 1.020
QBEF58 27/06/2019 Put 14.000 3.230 3.230 0.000   0 3.615

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.