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 11.670 Down -0.150 11.630 11.700 11.770 11.780 11.600 3,201,730 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEQ99 24/07/2014 Call 0.010 11.660 11.660 0.000   0 11.660
QBEE99 24/07/2014 Call 9.000 2.670 2.670 0.000   0 2.670
QBEEF9 24/07/2014 Put 9.000 0.000 0.000 0.000   1,500 0.000
QBEE59 24/07/2014 Call 9.250 2.420 2.420 0.000   0 2.420
QBEE69 24/07/2014 Put 9.250 0.000 0.000 0.000   0 0.000
QBEVN9 24/07/2014 Call 9.260 2.410 2.410 0.000   0 2.410
QBEVM9 24/07/2014 Put 9.260 0.000 0.000 0.000   0 0.000
QBEE79 24/07/2014 Call 9.500 2.170 2.170 0.000   40 2.170
QBEE89 24/07/2014 Put 9.500 0.000 0.000 0.000   126 0.000
QBETR9 24/07/2014 Call 9.510 2.160 2.160 0.000   0 2.160
QBETS9 24/07/2014 Put 9.510 0.000 0.000 0.000   250 0.000
QBEC39 24/07/2014 Call 9.750 1.920 1.920 0.000   0 1.920
QBEC49 24/07/2014 Put 9.750 0.000 0.000 0.000   180 0.000
QBETU9 24/07/2014 Call 9.760 1.910 1.910 0.000   0 1.910
QBETT9 24/07/2014 Put 9.760 0.000 0.000 0.000   0 0.000
QBEC59 24/07/2014 Call 10.000 1.675 1.675 0.000   0 1.675
QBEC69 24/07/2014 Put 10.000 0.000 0.000 0.000   2,951 0.000
QBETV9 24/07/2014 Call 10.010 1.665 1.665 0.000   0 1.665
QBETW9 24/07/2014 Put 10.010 0.000 0.000 0.000   50 0.000
QBEC79 24/07/2014 Call 10.250 1.420 1.420 0.000   0 1.420
QBEC89 24/07/2014 Put 10.250 0.000 0.000 0.000   1,484 0.000
QBETY9 24/07/2014 Call 10.260 1.410 1.410 0.000   0 1.410
QBETX9 24/07/2014 Put 10.260 0.000 0.000 0.000   420 0.000
QBEC99 24/07/2014 Call 10.500 1.170 1.170 0.000   185 1.170
QBECF9 24/07/2014 Put 10.500 0.001 0.001 0.000   1,599 0.001
QBEP19 24/07/2014 Call 10.510 1.160 1.160 0.000   0 1.160
QBENZ9 24/07/2014 Put 10.510 0.001 0.001 0.000   478 0.001
QBECG9 24/07/2014 Call 10.750 0.925 0.925 0.000   77 0.925
QBECH9 24/07/2014 Put 10.750 0.002 0.002 0.000   1,888 0.002
QBENV9 24/07/2014 Call 10.760 0.915 0.915 0.000   0 0.915
QBENW9 24/07/2014 Put 10.760 0.002 0.002 0.000   1,201 0.002
QBECI9 24/07/2014 Call 11.000 0.675 0.675 0.680 50 3,214 0.675
QBECJ9 24/07/2014 Put 11.000 0.006 0.006 0.010 60 4,990 0.006
QBEBO9 24/07/2014 Call 11.010 0.665 0.665 0.000   410 0.665
QBEBP9 24/07/2014 Put 11.010 0.006 0.006 0.000   740 0.006
QBECK9 24/07/2014 Call 11.250 0.435 0.435 0.450 190 1,388 0.435
QBECL9 24/07/2014 Put 11.250 0.015 0.015 0.020 7 2,573 0.015
QBEBR9 24/07/2014 Call 11.260 0.425 0.425 0.450 50 425 0.425
QBEBQ9 24/07/2014 Put 11.260 0.020 0.020 0.000   230 0.020
QBECM9 24/07/2014 Call 11.500 0.220 0.220 0.185 280 10,080 0.220
QBECN9 24/07/2014 Put 11.500 0.050 0.050 0.050 120 2,296 0.050
QBEBS9 24/07/2014 Call 11.510 0.215 0.215 0.000   301 0.215
QBEBT9 24/07/2014 Put 11.510 0.055 0.055 0.000   740 0.055
QBECO9 24/07/2014 Call 11.750 0.075 0.075 0.050 80 3,332 0.075
QBECU9 24/07/2014 Put 11.750 0.150 0.150 0.135 70 405 0.150
QBEBV9 24/07/2014 Call 11.760 0.075 0.075 0.000 20 691 0.075
QBEBU9 24/07/2014 Put 11.760 0.160 0.160 0.000   60 0.160
QBECV9 24/07/2014 Call 12.000 0.015 0.015 0.015 50 8,863 0.015
QBEDM9 24/07/2014 Put 12.000 0.345 0.345 0.000   364 0.345
QBEBW9 24/07/2014 Call 12.010 0.015 0.015 0.010 80 656 0.015
QBEBX9 24/07/2014 Put 12.010 0.350 0.350 0.000 20 895 0.350
QBEDN9 24/07/2014 Call 12.250 0.002 0.002 0.000   1,039 0.002
QBEDO9 24/07/2014 Put 12.250 0.580 0.580 0.000   250 0.580
QBEBZ9 24/07/2014 Call 12.260 0.002 0.002 0.000   330 0.002
QBEBY9 24/07/2014 Put 12.260 0.590 0.590 0.000   100 0.590
QBEDP9 24/07/2014 Call 12.500 0.000 0.000 0.000   759 0.000
QBEDQ9 24/07/2014 Put 12.500 0.830 0.830 0.000   0 0.830
QBEC19 24/07/2014 Call 12.510 0.000 0.000 0.000   804 0.000
QBEC29 24/07/2014 Put 12.510 0.840 0.840 0.000   525 0.840
QBEDR9 24/07/2014 Call 12.750 0.000 0.000 0.000   325 0.000
QBEDS9 24/07/2014 Put 12.750 1.080 1.080 0.000   100 1.080
QBEDT9 24/07/2014 Call 13.000 0.000 0.000 0.000   2,300 0.000
QBEDU9 24/07/2014 Put 13.000 1.330 1.330 0.000   0 1.330
QBEDV9 24/07/2014 Call 13.250 0.000 0.000 0.000   709 0.000
QBEDW9 24/07/2014 Put 13.250 1.580 1.580 0.000   0 1.580
QBEQF9 24/07/2014 Call 13.260 0.000 0.000 0.000   0 0.000
QBEQE9 24/07/2014 Put 13.260 1.590 1.590 0.000   36 1.590
QBEEW9 24/07/2014 Call 13.500 0.000 0.000 0.000   930 0.000
QBEEX9 24/07/2014 Put 13.500 1.830 1.830 0.000 75 75 1.830
QBEQC9 24/07/2014 Call 13.510 0.000 0.000 0.000   0 0.000
QBEQD9 24/07/2014 Put 13.510 1.840 1.840 0.000   171 1.840
QBEFU9 24/07/2014 Call 13.750 0.000 0.000 0.000   1,257 0.000
QBEFV9 24/07/2014 Put 13.750 2.080 2.080 0.000   0 2.080
QBEFW9 24/07/2014 Call 14.000 0.000 0.000 0.000   227 0.000
QBEFX9 24/07/2014 Put 14.000 2.335 2.335 0.000   0 2.335
QBEGL9 24/07/2014 Call 14.250 0.000 0.000 0.000   50 0.000
QBEGM9 24/07/2014 Put 14.250 2.585 2.585 0.000   0 2.585
QBEGN9 24/07/2014 Call 14.500 0.000 0.000 0.000   0 0.000
QBEGO9 24/07/2014 Put 14.500 2.835 2.835 0.000   0 2.835
QBETZ9 24/07/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEU19 24/07/2014 Put 15.010 3.340 3.340 0.000   11 3.340
QBETO9 24/07/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBETN9 24/07/2014 Put 17.010 5.340 5.340 0.000   1,481 5.340
QBEKM9 24/07/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKN9 24/07/2014 Put 18.010 6.340 6.340 0.000   64 6.340
QBEFH9 24/07/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEFG9 24/07/2014 Put 19.010 7.335 7.335 0.000 100 100 7.335
QBETC9 28/08/2014 Call 0.010 11.540 11.540 0.000   0 11.540
QBEVO9 28/08/2014 Call 9.000 2.695 2.695 0.000   0 2.695
QBEVP9 28/08/2014 Put 9.000 0.030 0.030 0.000   0 0.030
QBES19 28/08/2014 Call 9.250 2.455 2.455 0.000   0 2.455
QBES29 28/08/2014 Put 9.250 0.030 0.030 0.000   730 0.030
QBERK9 28/08/2014 Call 9.500 2.215 2.215 0.000   40 2.215
QBERL9 28/08/2014 Put 9.500 0.030 0.030 0.000   220 0.030
QBEQQ9 28/08/2014 Call 9.750 1.970 1.970 0.000   0 1.970
QBEQR9 28/08/2014 Put 9.750 0.035 0.035 0.000 70 570 0.035
QBENL9 28/08/2014 Call 10.000 1.730 1.730 0.000   70 1.730
QBENM9 28/08/2014 Put 10.000 0.045 0.045 0.000   446 0.045
QBEMK9 28/08/2014 Call 10.250 1.490 1.490 0.000   234 1.490
QBEML9 28/08/2014 Put 10.250 0.060 0.060 0.000   1,333 0.060
QBEMI9 28/08/2014 Call 10.500 1.255 1.255 0.000   0 1.255
QBEMJ9 28/08/2014 Put 10.500 0.085 0.085 0.000   1,609 0.085
QBERX9 28/08/2014 Call 10.510 1.050 1.050 0.000   0 1.050
QBERW9 28/08/2014 Put 10.510 0.085 0.085 0.000   190 0.085
QBEKA9 28/08/2014 Call 10.750 1.035 1.035 0.000   0 1.035
QBEKB9 28/08/2014 Put 10.750 0.120 0.120 0.120 30 1,849 0.120
QBERY9 28/08/2014 Call 10.760 0.845 0.845 0.000   0 0.845
QBERZ9 28/08/2014 Put 10.760 0.125 0.125 0.000   360 0.125
QBEJ59 28/08/2014 Call 11.000 0.825 0.825 0.000   425 0.825
QBEJ69 28/08/2014 Put 11.000 0.170 0.170 0.180 910 1,922 0.170
QBEQW9 28/08/2014 Call 11.010 0.655 0.655 0.000   160 0.655
QBEQX9 28/08/2014 Put 11.010 0.175 0.175 0.000   682 0.175
QBEIX9 28/08/2014 Call 11.250 0.640 0.640 0.650 40 2,603 0.640
QBEIY9 28/08/2014 Put 11.250 0.240 0.240 0.260 90 145 0.240
QBEW59 28/08/2014 Call 11.260 0.490 0.490 0.000   0 0.490
QBEW69 28/08/2014 Put 11.260 0.245 0.245 0.000   50 0.245
QBEIJ9 28/08/2014 Call 11.500 0.475 0.475 0.475 15 1,941 0.475
QBEIK9 28/08/2014 Put 11.500 0.335 0.335 0.335 15 763 0.335
QBEWA9 28/08/2014 Call 11.510 0.350 0.350 0.000   0 0.350
QBEW99 28/08/2014 Put 11.510 0.340 0.340 0.000   0 0.340
QBEI89 28/08/2014 Call 11.750 0.335 0.335 0.000   1,464 0.335
QBEI99 28/08/2014 Put 11.750 0.460 0.460 0.000   665 0.460
QBEW79 28/08/2014 Call 11.760 0.240 0.240 0.000   0 0.240
QBEW89 28/08/2014 Put 11.760 0.465 0.465 0.000   0 0.465
QBEIP9 28/08/2014 Call 12.000 0.230 0.230 0.230 90 7,474 0.230
QBEIQ9 28/08/2014 Put 12.000 0.625 0.625 0.620 50 4,674 0.625
QBER29 28/08/2014 Call 12.010 0.155 0.155 0.165 212 777 0.155
QBER19 28/08/2014 Put 12.010 0.630 0.630 0.000   305 0.630
QBEIZ9 28/08/2014 Call 12.250 0.150 0.150 0.000   5,140 0.150
QBEJ19 28/08/2014 Put 12.250 0.820 0.820 0.000   946 0.820
QBEK59 28/08/2014 Call 12.260 0.100 0.100 0.000 50 740 0.100
QBEK49 28/08/2014 Put 12.260 0.830 0.830 0.000   378 0.830
QBEIL9 28/08/2014 Call 12.500 0.095 0.095 0.090 47 1,414 0.095
QBEIM9 28/08/2014 Put 12.500 1.050 1.050 0.000   448 1.050
QBETQ9 28/08/2014 Call 12.510 0.060 0.060 0.000   509 0.060
QBETP9 28/08/2014 Put 12.510 1.055 1.055 0.000   315 1.055
QBEI69 28/08/2014 Call 12.750 0.060 0.060 0.000   1,082 0.060
QBEI79 28/08/2014 Put 12.750 1.290 1.290 0.000   3,029 1.290
QBEIR9 28/08/2014 Call 13.000 0.040 0.040 0.000 90 328 0.040
QBEIS9 28/08/2014 Put 13.000 1.535 1.535 0.000   972 1.535
QBEGT9 28/08/2014 Call 13.010 0.025 0.025 0.000   200 0.025
QBEGU9 28/08/2014 Put 13.010 1.545 1.545 0.000   729 1.545
QBEIV9 28/08/2014 Call 13.250 0.025 0.025 0.000   501 0.025
QBEIW9 28/08/2014 Put 13.250 1.785 1.785 0.000   92 1.785
QBEK69 28/08/2014 Call 13.260 0.015 0.015 0.000   0 0.015
QBEK79 28/08/2014 Put 13.260 1.795 1.795 0.000   130 1.795
QBEIF9 28/08/2014 Call 13.500 0.015 0.015 0.000   785 0.015
QBEIG9 28/08/2014 Put 13.500 2.035 2.035 0.000   0 2.035
QBEI49 28/08/2014 Call 13.750 0.010 0.010 0.000   138 0.010
QBEI59 28/08/2014 Put 13.750 2.285 2.285 0.000   0 2.285
QBEIN9 28/08/2014 Call 14.000 0.008 0.008 0.000   730 0.008
QBEIO9 28/08/2014 Put 14.000 2.535 2.535 0.000   0 2.535
QBEQY9 28/08/2014 Call 14.010 0.005 0.005 0.000   0 0.005
QBEQZ9 28/08/2014 Put 14.010 2.540 2.540 0.000   355 2.540
QBEIT9 28/08/2014 Call 14.250 0.005 0.005 0.000   410 0.005
QBEIU9 28/08/2014 Put 14.250 2.780 2.780 0.000   0 2.780
QBEIH9 28/08/2014 Call 14.500 0.003 0.003 0.000   220 0.003
QBEII9 28/08/2014 Put 14.500 3.030 3.030 0.000   50 3.030
QBEI29 28/08/2014 Call 14.750 0.002 0.002 0.000   15 0.002
QBEI39 28/08/2014 Put 14.750 3.280 3.280 0.000   35 3.280
QBEU29 28/08/2014 Call 15.010 0.001 0.001 0.000   0 0.001
QBEU39 28/08/2014 Put 15.010 3.540 3.540 0.000   30 3.540
QBEUI9 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEUJ9 28/08/2014 Put 15.510 4.040 4.040 0.000   101 4.040
QBEU59 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEU49 28/08/2014 Put 16.010 4.535 4.535 0.000   113 4.535
QBEUG9 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEUH9 28/08/2014 Put 16.510 5.035 5.035 0.000   0 5.035
QBEWH7 25/09/2014 Call 0.010 11.475 11.475 0.000   268 11.475
QBEL79 25/09/2014 Call 8.000 3.705 3.705 0.000   225 3.705
QBEL89 25/09/2014 Put 8.000 0.009 0.009 0.000   270 0.009
QBEXD8 25/09/2014 Call 8.010 3.505 3.505 0.000   0 3.505
QBEXF8 25/09/2014 Put 8.010 0.009 0.009 0.000   82 0.009
QBEJP9 25/09/2014 Call 8.500 3.205 3.205 0.000   0 3.205
QBEJQ9 25/09/2014 Put 8.500 0.020 0.020 0.000   538 0.020
QBEXH8 25/09/2014 Call 8.510 3.015 3.015 0.000   0 3.015
QBEXG8 25/09/2014 Put 8.510 0.020 0.020 0.000   40 0.020
QBEUV8 25/09/2014 Call 8.750 2.960 2.960 0.000   0 2.960
QBEUW8 25/09/2014 Put 8.750 0.025 0.025 0.000   30 0.025
QBEXI8 25/09/2014 Call 8.760 2.770 2.770 0.000   0 2.770
QBEXJ8 25/09/2014 Put 8.760 0.025 0.025 0.000   329 0.025
QBECZ9 25/09/2014 Call 9.000 2.710 2.710 0.000   0 2.710
QBED19 25/09/2014 Put 9.000 0.030 0.030 0.000   190 0.030
QBEXL8 25/09/2014 Call 9.010 2.525 2.525 0.000   23 2.525
QBEXK8 25/09/2014 Put 9.010 0.030 0.030 0.000   0 0.030
QBES78 25/09/2014 Call 9.250 2.465 2.465 0.000   75 2.465
QBES88 25/09/2014 Put 9.250 0.035 0.035 0.000   0 0.035
QBED29 25/09/2014 Call 9.500 2.220 2.220 0.000   0 2.220
QBED39 25/09/2014 Put 9.500 0.045 0.045 0.000   1,600 0.045
QBEXM8 25/09/2014 Call 9.510 2.040 2.040 0.000   0 2.040
QBEXN8 25/09/2014 Put 9.510 0.045 0.045 0.000   0 0.045
QBES98 25/09/2014 Call 9.750 1.975 1.975 0.000   210 1.975
QBESA8 25/09/2014 Put 9.750 0.060 0.060 0.000   380 0.060
QBEXP8 25/09/2014 Call 9.760 1.805 1.805 0.000   200 1.805
QBEXO8 25/09/2014 Put 9.760 0.060 0.060 0.000   265 0.060
QBEZL8 25/09/2014 Call 10.000 1.735 1.735 0.000   40 1.735
QBEZM8 25/09/2014 Put 10.000 0.080 0.080 0.000   590 0.080
QBEXQ8 25/09/2014 Call 10.010 1.580 1.580 0.000   46 1.580
QBEXR8 25/09/2014 Put 10.010 0.080 0.080 0.000   550 0.080
QBELF8 25/09/2014 Call 10.250 1.505 1.505 0.000   1,394 1.505
QBELG8 25/09/2014 Put 10.250 0.105 0.105 0.000   1,079 0.105
QBEXT8 25/09/2014 Call 10.260 1.360 1.360 0.000   1,394 1.360
QBEXS8 25/09/2014 Put 10.260 0.105 0.105 0.000   0 0.105
QBEZJ8 25/09/2014 Call 10.500 1.280 1.280 0.000   120 1.280
QBEZK8 25/09/2014 Put 10.500 0.140 0.140 0.000   1,193 0.140
QBEZV8 25/09/2014 Call 10.510 1.155 1.155 0.000   0 1.155
QBEZU8 25/09/2014 Put 10.510 0.140 0.140 0.000   0 0.140
QBELL8 25/09/2014 Call 10.750 1.065 1.065 0.000   110 1.065
QBELM8 25/09/2014 Put 10.750 0.185 0.185 0.000   1,388 0.185
QBEXU8 25/09/2014 Call 10.760 0.960 0.960 0.000   174 0.960
QBEXV8 25/09/2014 Put 10.760 0.190 0.190 0.000   742 0.190
QBELW8 25/09/2014 Call 11.000 0.870 0.870 0.000   3,020 0.870
QBELX8 25/09/2014 Put 11.000 0.245 0.245 0.000   1,938 0.245
QBEXY8 25/09/2014 Call 11.010 0.780 0.780 0.000   406 0.780
QBEXW8 25/09/2014 Put 11.010 0.250 0.250 0.000   110 0.250
QBELH8 25/09/2014 Call 11.250 0.695 0.695 0.000   344 0.695
QBELI8 25/09/2014 Put 11.250 0.325 0.325 0.000   455 0.325
QBEXZ8 25/09/2014 Call 11.260 0.625 0.625 0.000   440 0.625
QBEY18 25/09/2014 Put 11.260 0.325 0.325 0.000   10 0.325
QBEUB8 25/09/2014 Call 11.500 0.535 0.535 0.000   401 0.535
QBEUC8 25/09/2014 Put 11.500 0.420 0.420 0.000   430 0.420
QBELJ8 25/09/2014 Call 11.750 0.405 0.405 0.000   3,689 0.405
QBELK8 25/09/2014 Put 11.750 0.545 0.545 0.000   220 0.545
QBEY38 25/09/2014 Call 11.760 0.370 0.370 0.360 160 1,427 0.370
QBEY28 25/09/2014 Put 11.760 0.545 0.545 0.000   150 0.545
QBEUH8 25/09/2014 Call 12.000 0.295 0.295 0.000   1,441 0.295
QBEUI8 25/09/2014 Put 12.000 0.695 0.695 0.000   523 0.695
QBEY48 25/09/2014 Call 12.010 0.275 0.275 0.000   826 0.275
QBEY58 25/09/2014 Put 12.010 0.690 0.690 0.650 120 186 0.690
QBELD8 25/09/2014 Call 12.250 0.210 0.210 0.000   1,365 0.210
QBELE8 25/09/2014 Put 12.250 0.875 0.875 0.000   237 0.875
QBEUD8 25/09/2014 Call 12.500 0.150 0.150 0.135 22 776 0.150
QBEUE8 25/09/2014 Put 12.500 1.075 1.075 0.000   1,283 1.075
QBEY78 25/09/2014 Call 12.510 0.140 0.140 0.115 20 235 0.140
QBEY68 25/09/2014 Put 12.510 1.070 1.070 0.000   1,436 1.070
QBEWI7 25/09/2014 Call 12.750 0.100 0.100 0.000   264 0.100
QBEWJ7 25/09/2014 Put 12.750 1.305 1.305 0.000   30 1.305
QBEUJ8 25/09/2014 Call 13.000 0.070 0.070 0.000   198 0.070
QBEUK8 25/09/2014 Put 13.000 1.540 1.540 0.000   1,564 1.540
QBEZ17 25/09/2014 Call 13.010 0.065 0.065 0.000   0 0.065
QBEZ27 25/09/2014 Put 13.010 1.530 1.530 0.000   521 1.530
QBEVU7 25/09/2014 Call 13.250 0.045 0.045 0.000   421 0.045
QBEVV7 25/09/2014 Put 13.250 1.785 1.785 0.000   0 1.785
QBEUF8 25/09/2014 Call 13.500 0.030 0.030 0.000   179 0.030
QBEUG8 25/09/2014 Put 13.500 2.035 2.035 0.000   112 2.035
QBEZ47 25/09/2014 Call 13.510 0.030 0.030 0.000   0 0.030
QBEZ37 25/09/2014 Put 13.510 2.015 2.015 0.000   210 2.015
QBEVM7 25/09/2014 Call 13.750 0.020 0.020 0.000   180 0.020
QBEVN7 25/09/2014 Put 13.750 2.285 2.285 0.000   12 2.285
QBEF99 25/09/2014 Call 13.760 0.020 0.020 0.000   0 0.020
QBEFF9 25/09/2014 Put 13.760 2.265 2.265 0.000   200 2.265
QBELZ8 25/09/2014 Call 14.000 0.015 0.015 0.000   1,910 0.015
QBELY8 25/09/2014 Put 14.000 2.535 2.535 0.000   110 2.535
QBEZ57 25/09/2014 Call 14.010 0.015 0.015 0.000   294 0.015
QBEZ67 25/09/2014 Put 14.010 2.515 2.515 0.000   545 2.515
QBEVG7 25/09/2014 Call 14.250 0.008 0.008 0.000   45 0.008
QBEVH7 25/09/2014 Put 14.250 2.780 2.780 0.000   45 2.780
QBEUL8 25/09/2014 Call 14.500 0.005 0.005 0.000   210 0.005
QBEUM8 25/09/2014 Put 14.500 3.030 3.030 0.000   568 3.030
QBEFI9 25/09/2014 Call 14.510 0.005 0.005 0.000   0 0.005
QBEFJ9 25/09/2014 Put 14.510 3.010 3.010 0.000   228 3.010
QBEVW7 25/09/2014 Call 14.750 0.003 0.003 0.000   651 0.003
QBEVX7 25/09/2014 Put 14.750 3.280 3.280 0.000   217 3.280
QBEUK9 25/09/2014 Call 14.760 0.003 0.003 0.000   0 0.003
QBEUL9 25/09/2014 Put 14.760 3.260 3.260 0.000   219 3.260
QBEU98 25/09/2014 Call 15.000 0.002 0.002 0.000   335 0.002
QBEUA8 25/09/2014 Put 15.000 3.530 3.530 0.000   425 3.530
QBEQT8 25/09/2014 Call 15.010 0.002 0.002 0.000   32 0.002
QBEQS8 25/09/2014 Put 15.010 3.510 3.510 0.000   623 3.510
QBES99 25/09/2014 Call 15.260 0.001 0.001 0.000   0 0.001
QBESA9 25/09/2014 Put 15.260 3.760 3.760 0.000   59 3.760
QBEVS7 25/09/2014 Call 15.500 0.001 0.001 0.000   15 0.001
QBEVT7 25/09/2014 Put 15.500 4.030 4.030 0.000   90 4.030
QBEVM8 25/09/2014 Call 15.510 0.001 0.001 0.000   0 0.001
QBEVN8 25/09/2014 Put 15.510 4.005 4.005 0.000   619 4.005
QBESW8 25/09/2014 Call 16.000 0.000 0.000 0.000   615 0.000
QBESV8 25/09/2014 Put 16.000 4.525 4.525 0.000   150 4.525
QBEGL8 25/09/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEGK8 25/09/2014 Put 16.010 4.505 4.505 0.000   960 4.505
QBEVO7 25/09/2014 Call 16.500 0.000 0.000 0.000   45 0.000
QBEVP7 25/09/2014 Put 16.500 5.025 5.025 0.000   220 5.025
QBEVP8 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEVO8 25/09/2014 Put 16.510 5.000 5.000 0.000   212 5.000
QBEV78 25/09/2014 Call 17.000 0.000 0.000 0.000   80 0.000
QBEV88 25/09/2014 Put 17.000 5.525 5.525 0.000   0 5.525
QBEDP8 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEFS8 25/09/2014 Put 17.010 5.500 5.500 0.000   235 5.500
QBEVQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   15 0.000
QBEVR7 25/09/2014 Put 17.500 6.025 6.025 0.000   0 6.025
QBESX8 25/09/2014 Call 18.000 0.000 0.000 0.000   375 0.000
QBESY8 25/09/2014 Put 18.000 6.520 6.520 0.000   233 6.520
QBEZW7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEZV7 25/09/2014 Put 18.010 6.495 6.495 0.000   260 6.495
QBEEZ9 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEEY9 25/09/2014 Put 18.510 6.990 6.990 0.000   231 6.990
QBEF19 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF29 25/09/2014 Put 19.010 7.490 7.490 0.000 100 310 7.490
QBEU38 25/09/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEU48 25/09/2014 Put 19.510 7.990 7.990 0.000   95 7.990
QBESZ8 25/09/2014 Call 20.000 0.000 0.000 0.000   2,010 0.000
QBET18 25/09/2014 Put 20.000 8.515 8.515 0.000   0 8.515
QBETD8 25/09/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETC8 25/09/2014 Put 20.510 8.985 8.985 0.000   80 8.985
QBENK7 25/09/2014 Call 21.000 0.000 0.000 0.000   15 0.000
QBENL7 25/09/2014 Put 21.000 9.515 9.515 0.000   0 9.515
QBESD8 25/09/2014 Call 22.000 0.000 0.000 0.000   200 0.000
QBESE8 25/09/2014 Put 22.000 10.510 10.510 0.000   0 10.510
QBEK99 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEK89 25/09/2014 Put 22.010 10.475 10.475 0.000   200 10.475
QBEKR9 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKQ9 25/09/2014 Put 24.010 12.465 12.465 0.000   430 12.465
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   200 0.000
QBEVI7 25/09/2014 Put 26.500 15.000 15.000 0.000   1 15.000
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   10 0.000
QBEVL7 25/09/2014 Put 27.000 15.500 15.500 0.000   0 15.500
QBEVQ9 30/10/2014 Call 9.000 2.715 2.715 0.000   0 2.715
QBEVR9 30/10/2014 Put 9.000 0.045 0.045 0.000   0 0.045
QBES39 30/10/2014 Call 9.250 2.470 2.470 0.000   0 2.470
QBES49 30/10/2014 Put 9.250 0.055 0.055 0.000   0 0.055
QBERM9 30/10/2014 Call 9.500 2.230 2.230 0.000   0 2.230
QBERN9 30/10/2014 Put 9.500 0.070 0.070 0.000   0 0.070
QBEQS9 30/10/2014 Call 9.750 1.995 1.995 0.000   0 1.995
QBEQT9 30/10/2014 Put 9.750 0.095 0.095 0.100 50 245 0.095
QBEQ39 30/10/2014 Call 10.000 1.760 1.760 0.000   0 1.760
QBEQ49 30/10/2014 Put 10.000 0.120 0.120 0.000   130 0.120
QBEPY9 30/10/2014 Call 10.250 1.535 1.535 0.000   0 1.535
QBEPZ9 30/10/2014 Put 10.250 0.150 0.150 0.000   90 0.150
QBEPK9 30/10/2014 Call 10.500 1.315 1.315 0.000   0 1.315
QBEPL9 30/10/2014 Put 10.500 0.195 0.195 0.000   94 0.195
QBEP49 30/10/2014 Call 10.750 1.115 1.115 0.000   100 1.115
QBEP59 30/10/2014 Put 10.750 0.250 0.250 0.000   10 0.250
QBETI9 30/10/2014 Call 10.760 1.060 1.060 0.000   0 1.060
QBETH9 30/10/2014 Put 10.760 0.250 0.250 0.000   30 0.250
QBEQ59 30/10/2014 Call 11.000 0.930 0.930 0.000   110 0.930
QBEQ69 30/10/2014 Put 11.000 0.315 0.315 0.000   20 0.315
QBEPU9 30/10/2014 Call 11.250 0.765 0.765 0.000   50 0.765
QBEPV9 30/10/2014 Put 11.250 0.400 0.400 0.000   35 0.400
QBEPO9 30/10/2014 Call 11.500 0.615 0.615 0.000   230 0.615
QBEPP9 30/10/2014 Put 11.500 0.500 0.500 0.500 10 120 0.500
QBEP29 30/10/2014 Call 11.750 0.490 0.490 0.470 10 285 0.490
QBEP39 30/10/2014 Put 11.750 0.625 0.625 0.000   20 0.625
QBEQ19 30/10/2014 Call 12.000 0.380 0.380 0.000   211 0.380
QBEQ29 30/10/2014 Put 12.000 0.770 0.770 0.000 30 50 0.770
QBEPQ9 30/10/2014 Call 12.250 0.295 0.295 0.000   500 0.295
QBEPR9 30/10/2014 Put 12.250 0.940 0.940 0.000   0 0.940
QBEP89 30/10/2014 Call 12.500 0.220 0.220 0.000   15 0.220
QBEP99 30/10/2014 Put 12.500 1.130 1.130 0.000   0 1.130
QBEQ79 30/10/2014 Call 12.750 0.165 0.165 0.000   108 0.165
QBEQ89 30/10/2014 Put 12.750 1.340 1.340 0.000   10 1.340
QBEPW9 30/10/2014 Call 13.000 0.120 0.120 0.000   311 0.120
QBEPX9 30/10/2014 Put 13.000 1.565 1.565 0.000   0 1.565
QBEPS9 30/10/2014 Call 13.250 0.085 0.085 0.000   0 0.085
QBEPT9 30/10/2014 Put 13.250 1.800 1.800 0.000   0 1.800
QBEP69 30/10/2014 Call 13.500 0.065 0.065 0.000   0 0.065
QBEP79 30/10/2014 Put 13.500 2.045 2.045 0.000 75 75 2.045
QBEQA9 30/10/2014 Call 13.750 0.045 0.045 0.000   0 0.045
QBEQB9 30/10/2014 Put 13.750 2.290 2.290 0.000   0 2.290
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 6.450 6.450 0.000   20 6.450
QBEVS9 27/11/2014 Call 9.000 2.710 2.710 0.000   0 2.710
QBEVT9 27/11/2014 Put 9.000 0.060 0.060 0.000   0 0.060
QBETF9 27/11/2014 Call 9.250 2.475 2.475 0.000   0 2.475
QBETG9 27/11/2014 Put 9.250 0.075 0.075 0.000   70 0.075
QBESJ9 27/11/2014 Call 9.500 2.245 2.245 0.000   0 2.245
QBESK9 27/11/2014 Put 9.500 0.095 0.095 0.000   75 0.095
QBESR9 27/11/2014 Call 9.750 2.020 2.020 0.000   0 2.020
QBESS9 27/11/2014 Put 9.750 0.120 0.120 0.000   0 0.120
QBET89 27/11/2014 Call 10.000 1.800 1.800 0.000   0 1.800
QBET99 27/11/2014 Put 10.000 0.155 0.155 0.000   0 0.155
QBESV9 27/11/2014 Call 10.250 1.585 1.585 0.000   0 1.585
QBESW9 27/11/2014 Put 10.250 0.200 0.200 0.000   0 0.200
QBESZ9 27/11/2014 Call 10.500 1.380 1.380 0.000   0 1.380
QBET19 27/11/2014 Put 10.500 0.250 0.250 0.255 20 20 0.250
QBEST9 27/11/2014 Call 10.750 1.190 1.190 0.000   0 1.190
QBESU9 27/11/2014 Put 10.750 0.310 0.310 0.000   60 0.310
QBETA9 27/11/2014 Call 11.000 1.010 1.010 0.000   0 1.010
QBETB9 27/11/2014 Put 11.000 0.390 0.390 0.000   75 0.390
QBESF9 27/11/2014 Call 11.250 0.855 0.855 0.000   25 0.855
QBESG9 27/11/2014 Put 11.250 0.480 0.480 0.000   0 0.480
QBESP9 27/11/2014 Call 11.500 0.710 0.710 0.000   60 0.710
QBESQ9 27/11/2014 Put 11.500 0.590 0.590 0.000   0 0.590
QBET49 27/11/2014 Call 11.750 0.580 0.580 0.000   120 0.580
QBET59 27/11/2014 Put 11.750 0.710 0.710 0.000   0 0.710
QBET29 27/11/2014 Call 12.000 0.470 0.470 0.000   30 0.470
QBET39 27/11/2014 Put 12.000 0.850 0.850 0.000   0 0.850
QBESD9 27/11/2014 Call 12.250 0.375 0.375 0.000   0 0.375
QBESE9 27/11/2014 Put 12.250 1.010 1.010 0.000   0 1.010
QBESL9 27/11/2014 Call 12.500 0.295 0.295 0.000   0 0.295
QBESM9 27/11/2014 Put 12.500 1.185 1.185 0.000   0 1.185
QBET69 27/11/2014 Call 12.750 0.230 0.230 0.000   0 0.230
QBET79 27/11/2014 Put 12.750 1.375 1.375 0.000   0 1.375
QBESX9 27/11/2014 Call 13.000 0.180 0.180 0.000   0 0.180
QBESY9 27/11/2014 Put 13.000 1.585 1.585 0.000   0 1.585
QBETD9 27/11/2014 Call 13.250 0.140 0.140 0.000   15 0.140
QBETE9 27/11/2014 Put 13.250 1.810 1.810 0.000   0 1.810
QBEW39 27/11/2014 Call 13.500 0.105 0.105 0.000   0 0.105
QBEW49 27/11/2014 Put 13.500 2.050 2.050 0.000   0 2.050
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.415 6.415 0.000   0 6.415
QBEX28 18/12/2014 Call 0.010 11.545 11.545 0.000   0 11.545
QBEQI7 18/12/2014 Call 8.000 3.695 3.695 0.000   345 3.695
QBEQH7 18/12/2014 Put 8.000 0.035 0.035 0.000   913 0.035
QBEY98 18/12/2014 Call 8.010 3.555 3.555 0.000   0 3.555
QBEY88 18/12/2014 Put 8.010 0.035 0.035 0.000   635 0.035
QBEJR9 18/12/2014 Call 8.500 3.205 3.205 0.000   0 3.205
QBEJS9 18/12/2014 Put 8.500 0.050 0.050 0.000   350 0.050
QBEYB8 18/12/2014 Call 8.510 3.090 3.090 0.000   0 3.090
QBEYA8 18/12/2014 Put 8.510 0.050 0.050 0.000   203 0.050
QBEYC8 18/12/2014 Call 8.760 2.865 2.865 0.000   0 2.865
QBEYD8 18/12/2014 Put 8.760 0.060 0.060 0.000   71 0.060
QBED49 18/12/2014 Call 9.000 2.730 2.730 0.000   70 2.730
QBED59 18/12/2014 Put 9.000 0.075 0.075 0.000   1,167 0.075
QBEYF8 18/12/2014 Call 9.010 2.640 2.640 0.000   0 2.640
QBEYE8 18/12/2014 Put 9.010 0.075 0.075 0.000   300 0.075
QBEWH8 18/12/2014 Call 9.250 2.495 2.495 0.000   150 2.495
QBEWI8 18/12/2014 Put 9.250 0.095 0.095 0.000   390 0.095
QBED69 18/12/2014 Call 9.500 2.265 2.265 0.000   0 2.265
QBED79 18/12/2014 Put 9.500 0.120 0.120 0.000   3,152 0.120
QBEYG8 18/12/2014 Call 9.510 2.205 2.205 0.000   0 2.205
QBEYH8 18/12/2014 Put 9.510 0.120 0.120 0.000   0 0.120
QBEW58 18/12/2014 Call 9.750 2.040 2.040 0.000   0 2.040
QBEW68 18/12/2014 Put 9.750 0.150 0.150 0.000   130 0.150
QBEYR8 18/12/2014 Call 9.760 1.990 1.990 0.000   0 1.990
QBEYI8 18/12/2014 Put 9.760 0.150 0.150 0.000   0 0.150
QBEBI7 18/12/2014 Call 10.000 1.825 1.825 0.000   815 1.825
QBEBJ7 18/12/2014 Put 10.000 0.185 0.185 0.000   3,572 0.185
QBEYS8 18/12/2014 Call 10.010 1.780 1.780 0.000   40 1.780
QBEYT8 18/12/2014 Put 10.010 0.185 0.185 0.000   140 0.185
QBEWF8 18/12/2014 Call 10.250 1.610 1.610 0.000   0 1.610
QBEWG8 18/12/2014 Put 10.250 0.235 0.235 0.000   305 0.235
QBEYV8 18/12/2014 Call 10.260 1.580 1.580 0.000   0 1.580
QBEYU8 18/12/2014 Put 10.260 0.235 0.235 0.000   40 0.235
QBEFK8 18/12/2014 Call 10.500 1.415 1.415 0.000   108 1.415
QBEFL8 18/12/2014 Put 10.500 0.295 0.295 0.000   310 0.295
QBEW38 18/12/2014 Call 10.750 1.230 1.230 0.000   0 1.230
QBEW48 18/12/2014 Put 10.750 0.360 0.360 0.000   123 0.360
QBEYW8 18/12/2014 Call 10.760 1.215 1.215 0.000   0 1.215
QBEYX8 18/12/2014 Put 10.760 0.360 0.360 0.000   10 0.360
QBEF98 18/12/2014 Call 11.000 1.060 1.060 0.000   784 1.060
QBEFF8 18/12/2014 Put 11.000 0.440 0.440 0.000   683 0.440
QBEZ18 18/12/2014 Call 11.010 1.050 1.050 0.000   0 1.050
QBEYZ8 18/12/2014 Put 11.010 0.440 0.440 0.000   380 0.440
QBEWD8 18/12/2014 Call 11.250 0.910 0.910 0.000   12 0.910
QBEWE8 18/12/2014 Put 11.250 0.535 0.535 0.500 50 135 0.535
QBEZ28 18/12/2014 Call 11.260 0.900 0.900 0.000   0 0.900
QBEZ38 18/12/2014 Put 11.260 0.530 0.530 0.000   444 0.530
QBEFM8 18/12/2014 Call 11.500 0.770 0.770 0.000   450 0.770
QBEFN8 18/12/2014 Put 11.500 0.640 0.640 0.000   500 0.640
QBEW98 18/12/2014 Call 11.750 0.645 0.645 0.000   24 0.645
QBEWA8 18/12/2014 Put 11.750 0.755 0.755 0.000   205 0.755
QBEZ58 18/12/2014 Call 11.760 0.640 0.640 0.000   0 0.640
QBEZ48 18/12/2014 Put 11.760 0.750 0.750 0.000   400 0.750
QBEBL7 18/12/2014 Call 12.000 0.535 0.535 0.000   860 0.535
QBEBK7 18/12/2014 Put 12.000 0.890 0.890 0.000   4,517 0.890
QBEZ68 18/12/2014 Call 12.010 0.530 0.530 0.000   215 0.530
QBEZ78 18/12/2014 Put 12.010 0.880 0.880 0.000   120 0.880
QBEWB8 18/12/2014 Call 12.250 0.440 0.440 0.000   340 0.440
QBEWC8 18/12/2014 Put 12.250 1.045 1.045 0.000   75 1.045
QBEFO8 18/12/2014 Call 12.500 0.355 0.355 0.000   390 0.355
QBEFP8 18/12/2014 Put 12.500 1.210 1.210 0.000   365 1.210
QBEZ98 18/12/2014 Call 12.510 0.355 0.355 0.000   450 0.355
QBEZ88 18/12/2014 Put 12.510 1.185 1.185 0.000   277 1.185
QBEW78 18/12/2014 Call 12.750 0.290 0.290 0.000   45 0.290
QBEW88 18/12/2014 Put 12.750 1.395 1.395 0.000   85 1.395
QBEFQ8 18/12/2014 Call 13.000 0.230 0.230 0.000   952 0.230
QBEFR8 18/12/2014 Put 13.000 1.595 1.595 0.000   374 1.595
QBEZA8 18/12/2014 Call 13.010 0.230 0.230 0.000   0 0.230
QBEZB8 18/12/2014 Put 13.010 1.550 1.550 0.000   270 1.550
QBEX38 18/12/2014 Call 13.250 0.180 0.180 0.000   0 0.180
QBEX48 18/12/2014 Put 13.250 1.815 1.815 0.000   9 1.815
QBEFG8 18/12/2014 Call 13.500 0.145 0.145 0.000   200 0.145
QBEFH8 18/12/2014 Put 13.500 2.045 2.045 0.000   50 2.045
QBEFK9 18/12/2014 Call 13.510 0.140 0.140 0.000   0 0.140
QBEFL9 18/12/2014 Put 13.510 1.975 1.975 0.000   602 1.975
QBEXB8 18/12/2014 Call 13.750 0.110 0.110 0.000   60 0.110
QBEXC8 18/12/2014 Put 13.750 2.285 2.285 0.000   100 2.285
QBEFN9 18/12/2014 Call 13.760 0.110 0.110 0.000   280 0.110
QBEFM9 18/12/2014 Put 13.760 2.205 2.205 0.000   0 2.205
QBEBM7 18/12/2014 Call 14.000 0.090 0.090 0.000   571 0.090
QBEBO7 18/12/2014 Put 14.000 2.535 2.535 0.000   570 2.535
QBEZD8 18/12/2014 Call 14.010 0.085 0.085 0.000   312 0.085
QBEZC8 18/12/2014 Put 14.010 2.440 2.440 0.000   547 2.440
QBEGP9 18/12/2014 Call 14.250 0.070 0.070 0.000   15 0.070
QBEGQ9 18/12/2014 Put 14.250 2.780 2.780 0.000   290 2.780
QBEFI8 18/12/2014 Call 14.500 0.055 0.055 0.000   150 0.055
QBEFJ8 18/12/2014 Put 14.500 3.030 3.030 0.000   366 3.030
QBEFO9 18/12/2014 Call 14.510 0.055 0.055 0.000   0 0.055
QBEFP9 18/12/2014 Put 14.510 2.930 2.930 0.000   1,035 2.930
QBEJ29 18/12/2014 Call 14.750 0.040 0.040 0.000   180 0.040
QBEJ39 18/12/2014 Put 14.750 3.280 3.280 0.000   427 3.280
QBESC9 18/12/2014 Call 14.760 0.040 0.040 0.000   0 0.040
QBESB9 18/12/2014 Put 14.760 3.175 3.175 0.000   330 3.175
QBEG58 18/12/2014 Call 15.000 0.030 0.030 0.000   759 0.030
QBEG68 18/12/2014 Put 15.000 3.530 3.530 0.000   1,577 3.530
QBEZE8 18/12/2014 Call 15.010 0.035 0.035 0.000   30 0.035
QBEZP8 18/12/2014 Put 15.010 3.420 3.420 0.000   530 3.420
QBEB38 18/12/2014 Call 15.500 0.020 0.020 0.000   101 0.020
QBEB48 18/12/2014 Put 15.500 4.030 4.030 0.000   130 4.030
QBEUB9 18/12/2014 Call 15.510 0.020 0.020 0.000   0 0.020
QBEUA9 18/12/2014 Put 15.510 3.915 3.915 0.000   40 3.915
QBEBQ7 18/12/2014 Call 16.000 0.010 0.010 0.000   1,548 0.010
QBEBP7 18/12/2014 Put 16.000 4.525 4.525 0.000   2,431 4.525
QBEZR8 18/12/2014 Call 16.010 0.010 0.010 0.000   0 0.010
QBEZQ8 18/12/2014 Put 16.010 4.410 4.410 0.000   60 4.410
QBEKS8 18/12/2014 Call 17.000 0.004 0.004 0.000   393 0.004
QBEKT8 18/12/2014 Put 17.000 5.525 5.525 0.000   20 5.525
QBEUF9 18/12/2014 Call 17.010 0.004 0.004 0.000   0 0.004
QBEUE9 18/12/2014 Put 17.010 5.395 5.395 0.000   183 5.395
QBEYJ8 18/12/2014 Call 18.000 0.001 0.001 0.000   1,290 0.001
QBEYK8 18/12/2014 Put 18.000 6.520 6.520 0.000   1,921 6.520
QBEUC9 18/12/2014 Call 18.010 0.001 0.001 0.000   0 0.001
QBEUD9 18/12/2014 Put 18.010 6.385 6.385 0.000   0 6.385
QBEF49 18/12/2014 Call 18.510 0.001 0.001 0.000   0 0.001
QBEF39 18/12/2014 Put 18.510 6.880 6.880 0.000   150 6.880
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 7.375 7.375 0.000   79 7.375
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 7.870 7.870 0.000   150 7.870
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 8.515 8.515 0.000   0 8.515
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 8.860 8.860 0.000   0 8.860
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.510 10.510 0.000   0 10.510
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.345 10.345 0.000   932 10.345
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.505 12.505 0.000   0 12.505
QBEM19 26/03/2015 Call 0.010 11.375 11.375 0.000   21,660 11.375
QBEVU8 26/03/2015 Call 8.000 3.765 3.765 0.000   0 3.765
QBEVV8 26/03/2015 Put 8.000 0.080 0.080 0.000   150 0.080
QBEUX8 26/03/2015 Call 8.500 3.290 3.290 0.000   0 3.290
QBEUY8 26/03/2015 Put 8.500 0.115 0.115 0.000   120 0.115
QBESH8 26/03/2015 Call 9.000 2.835 2.835 0.000   0 2.835
QBESI8 26/03/2015 Put 9.000 0.170 0.170 0.000   100 0.170
QBES59 26/03/2015 Call 9.250 2.615 2.615 0.000   0 2.615
QBES69 26/03/2015 Put 9.250 0.205 0.205 0.000   0 0.205
QBESF8 26/03/2015 Call 9.500 2.405 2.405 0.000   100 2.405
QBESG8 26/03/2015 Put 9.500 0.245 0.245 0.000   100 0.245
QBEQU9 26/03/2015 Call 9.750 2.200 2.200 0.000   0 2.200
QBEQV9 26/03/2015 Put 9.750 0.295 0.295 0.000   15 0.295
QBELN8 26/03/2015 Call 10.000 2.010 2.010 0.000   100 2.010
QBELO8 26/03/2015 Put 10.000 0.355 0.355 0.000   15 0.355
QBEMM9 26/03/2015 Call 10.250 1.820 1.820 0.000   0 1.820
QBEMN9 26/03/2015 Put 10.250 0.415 0.415 0.000   0 0.415
QBELP8 26/03/2015 Call 10.500 1.645 1.645 0.000   0 1.645
QBELQ8 26/03/2015 Put 10.500 0.490 0.490 0.000   65 0.490
QBEMG9 26/03/2015 Call 10.750 1.470 1.470 0.000   0 1.470
QBEMH9 26/03/2015 Put 10.750 0.570 0.570 0.580 100 260 0.570
QBEYP9 26/03/2015 Call 11.000 1.315 1.315 0.000   5 1.315
QBEYQ9 26/03/2015 Put 11.000 0.665 0.665 0.000   1,226 0.665
QBEKW9 26/03/2015 Call 11.250 1.160 1.160 0.000   0 1.160
QBEKX9 26/03/2015 Put 11.250 0.765 0.765 0.000   25 0.765
QBEYG9 26/03/2015 Call 11.500 1.025 1.025 0.000   100 1.025
QBEYH9 26/03/2015 Put 11.500 0.880 0.880 0.000   1,025 0.880
QBELF9 26/03/2015 Call 11.750 0.895 0.895 0.000   59 0.895
QBELG9 26/03/2015 Put 11.750 1.005 1.005 0.000   100 1.005
QBEXZ9 26/03/2015 Call 12.000 0.785 0.785 0.000   100 0.785
QBEY19 26/03/2015 Put 12.000 1.135 1.135 0.000   155 1.135
QBEM69 26/03/2015 Call 12.010 0.715 0.715 0.000   0 0.715
QBEM79 26/03/2015 Put 12.010 1.140 1.140 0.000   0 1.140
QBEKU9 26/03/2015 Call 12.250 0.675 0.675 0.000   0 0.675
QBEKV9 26/03/2015 Put 12.250 1.285 1.285 0.000   34 1.285
QBEYE9 26/03/2015 Call 12.500 0.585 0.585 0.000   161 0.585
QBEYF9 26/03/2015 Put 12.500 1.440 1.440 0.000   400 1.440
QBELB9 26/03/2015 Call 12.750 0.500 0.500 0.000   300 0.500
QBELC9 26/03/2015 Put 12.750 1.600 1.600 0.000   20 1.600
QBEY49 26/03/2015 Call 13.000 0.425 0.425 0.000   211 0.425
QBEY59 26/03/2015 Put 13.000 1.770 1.770 0.000   0 1.770
QBEM49 26/03/2015 Call 13.010 0.385 0.385 0.000   40 0.385
QBEM59 26/03/2015 Put 13.010 1.765 1.765 0.000   120 1.765
QBEKY9 26/03/2015 Call 13.250 0.360 0.360 0.000   0 0.360
QBEKZ9 26/03/2015 Put 13.250 1.945 1.945 0.000   0 1.945
QBEYC9 26/03/2015 Call 13.500 0.305 0.305 0.000   0 0.305
QBEYD9 26/03/2015 Put 13.500 2.140 2.140 0.000   0 2.140
QBEL19 26/03/2015 Call 13.750 0.255 0.255 0.000   0 0.255
QBEL29 26/03/2015 Put 13.750 2.350 2.350 0.000   200 2.350
QBEY69 26/03/2015 Call 14.000 0.215 0.215 0.000   0 0.215
QBEY79 26/03/2015 Put 14.000 2.580 2.580 0.000   40 2.580
QBEM99 26/03/2015 Call 14.010 0.195 0.195 0.000   0 0.195
QBEM89 26/03/2015 Put 14.010 2.575 2.575 0.000   20 2.575
QBELD9 26/03/2015 Call 14.250 0.180 0.180 0.000   0 0.180
QBELE9 26/03/2015 Put 14.250 2.820 2.820 0.000   0 2.820
QBEY29 26/03/2015 Call 14.500 0.155 0.155 0.000   50 0.155
QBEY39 26/03/2015 Put 14.500 3.065 3.065 0.000   50 3.065
QBEVU9 26/03/2015 Call 15.000 0.110 0.110 0.000   0 0.110
QBEVV9 26/03/2015 Put 15.000 3.555 3.555 0.000   0 3.555
QBEVX9 26/03/2015 Call 15.500 0.080 0.080 0.000   0 0.080
QBEVW9 26/03/2015 Put 15.500 4.045 4.045 0.000   0 4.045
QBEYA9 26/03/2015 Call 16.000 0.055 0.055 0.000   165 0.055
QBEYB9 26/03/2015 Put 16.000 4.540 4.540 0.000   90 4.540
QBEMD9 26/03/2015 Call 16.010 0.055 0.055 0.000   0 0.055
QBEMC9 26/03/2015 Put 16.010 4.530 4.530 0.000   17 4.530
QBEC97 26/03/2015 Call 17.000 0.025 0.025 0.000   0 0.025
QBECF7 26/03/2015 Put 17.000 5.525 5.525 0.000   117 5.525
QBEDN7 26/03/2015 Call 18.000 0.015 0.015 0.000   0 0.015
QBEDO7 26/03/2015 Put 18.000 6.520 6.520 0.000   18 6.520
QBETJ9 26/03/2015 Call 20.510 0.002 0.002 0.000   0 0.002
QBETK9 26/03/2015 Put 20.510 8.950 8.950 0.000   22 8.950
QBEVL9 25/06/2015 Call 0.010 11.450 11.450 0.000   0 11.450
QBEL99 25/06/2015 Call 8.000 3.775 3.775 0.000   0 3.775
QBELA9 25/06/2015 Put 8.000 0.120 0.120 0.000   0 0.120
QBEJT9 25/06/2015 Call 8.500 3.325 3.325 0.000   0 3.325
QBEJU9 25/06/2015 Put 8.500 0.175 0.175 0.000   0 0.175
QBED89 25/06/2015 Call 9.000 2.900 2.900 0.000   0 2.900
QBED99 25/06/2015 Put 9.000 0.250 0.250 0.000   0 0.250
QBEUW9 25/06/2015 Call 9.250 2.690 2.690 0.000   0 2.690
QBEUX9 25/06/2015 Put 9.250 0.295 0.295 0.000   0 0.295
QBEDK9 25/06/2015 Call 9.500 2.495 2.495 0.000   0 2.495
QBEDL9 25/06/2015 Put 9.500 0.345 0.345 0.000   0 0.345
QBEUM9 25/06/2015 Call 9.750 2.300 2.300 0.000   0 2.300
QBEUN9 25/06/2015 Put 9.750 0.405 0.405 0.000   0 0.405
QBEZN8 25/06/2015 Call 10.000 2.115 2.115 0.000   0 2.115
QBEZO8 25/06/2015 Put 10.000 0.470 0.470 0.000   60 0.470
QBEUU9 25/06/2015 Call 10.250 1.940 1.940 0.000   0 1.940
QBEUV9 25/06/2015 Put 10.250 0.540 0.540 0.000   0 0.540
QBERY8 25/06/2015 Call 10.500 1.770 1.770 0.000   0 1.770
QBERZ8 25/06/2015 Put 10.500 0.615 0.615 0.000   300 0.615
QBEUQ9 25/06/2015 Call 10.750 1.610 1.610 0.000   0 1.610
QBEUR9 25/06/2015 Put 10.750 0.700 0.700 0.000   0 0.700
QBEJA8 25/06/2015 Call 11.000 1.455 1.455 0.000   0 1.455
QBEJB8 25/06/2015 Put 11.000 0.795 0.795 0.000   80 0.795
QBEV19 25/06/2015 Call 11.250 1.310 1.310 0.000   0 1.310
QBEV29 25/06/2015 Put 11.250 0.900 0.900 0.000   0 0.900
QBEJE8 25/06/2015 Call 11.500 1.180 1.180 0.000   175 1.180
QBEJF8 25/06/2015 Put 11.500 1.020 1.020 0.000   595 1.020
QBEUS9 25/06/2015 Call 11.750 1.055 1.055 0.000   0 1.055
QBEUT9 25/06/2015 Put 11.750 1.145 1.145 0.000   0 1.145
QBEJC8 25/06/2015 Call 12.000 0.945 0.945 0.000   420 0.945
QBEJD8 25/06/2015 Put 12.000 1.285 1.285 0.000   60 1.285
QBEUY9 25/06/2015 Call 12.250 0.840 0.840 0.000   0 0.840
QBEUZ9 25/06/2015 Put 12.250 1.430 1.430 0.000   0 1.430
QBEJI8 25/06/2015 Call 12.500 0.745 0.745 0.000   0 0.745
QBEJJ8 25/06/2015 Put 12.500 1.585 1.585 0.000   140 1.585
QBEUO9 25/06/2015 Call 12.750 0.665 0.665 0.000   0 0.665
QBEUP9 25/06/2015 Put 12.750 1.750 1.750 0.000   0 1.750
QBEJK8 25/06/2015 Call 13.000 0.585 0.585 0.000   0 0.585
QBEJL8 25/06/2015 Put 13.000 1.915 1.915 0.000   53 1.915
QBEVY9 25/06/2015 Call 13.250 0.520 0.520 0.000   0 0.520
QBEVZ9 25/06/2015 Put 13.250 2.090 2.090 0.000   0 2.090
QBEJG8 25/06/2015 Call 13.500 0.455 0.455 0.000   0 0.455
QBEJH8 25/06/2015 Put 13.500 2.270 2.270 0.000   7 2.270
QBEJM8 25/06/2015 Call 14.000 0.350 0.350 0.000   405 0.350
QBEJN8 25/06/2015 Put 14.000 2.665 2.665 0.000   50 2.665
QBEJO8 25/06/2015 Call 14.500 0.270 0.270 0.000   0 0.270
QBEJP8 25/06/2015 Put 14.500 3.100 3.100 0.000   0 3.100
QBEJ88 25/06/2015 Call 15.000 0.200 0.200 0.000   150 0.200
QBEJ98 25/06/2015 Put 15.000 3.570 3.570 0.000   640 3.570
QBEK68 25/06/2015 Call 16.000 0.115 0.115 0.000   0 0.115
QBEK78 25/06/2015 Put 16.000 4.545 4.545 0.000   60 4.545
QBEN48 25/06/2015 Call 18.000 0.040 0.040 0.000   310 0.040
QBEN58 25/06/2015 Put 18.000 6.520 6.520 0.000   0 6.520
QBEVW8 24/09/2015 Call 8.000 3.820 3.820 0.000   0 3.820
QBEVX8 24/09/2015 Put 8.000 0.095 0.095 0.000   0 0.095
QBEUZ8 24/09/2015 Call 8.500 3.390 3.390 0.000   0 3.390
QBEV18 24/09/2015 Put 8.500 0.160 0.160 0.000   0 0.160
QBESJ8 24/09/2015 Call 9.000 2.985 2.985 0.000   0 2.985
QBESK8 24/09/2015 Put 9.000 0.250 0.250 0.000   0 0.250
QBESL8 24/09/2015 Call 9.500 2.600 2.600 0.000   0 2.600
QBESM8 24/09/2015 Put 9.500 0.380 0.380 0.000   22 0.380
QBELT8 24/09/2015 Call 10.000 2.245 2.245 0.000   0 2.245
QBELU8 24/09/2015 Put 10.000 0.540 0.540 0.000   0 0.540
QBEM58 24/09/2015 Call 10.500 1.925 1.925 0.000   0 1.925
QBEM68 24/09/2015 Put 10.500 0.735 0.735 0.000   0 0.735
QBELR8 24/09/2015 Call 11.000 1.635 1.635 0.000   0 1.635
QBELS8 24/09/2015 Put 11.000 0.970 0.970 0.000   0 0.970
QBEM18 24/09/2015 Call 11.500 1.395 1.395 0.000   12 1.395
QBEM28 24/09/2015 Put 11.500 1.230 1.230 0.000   0 1.230
QBEWM7 24/09/2015 Call 12.000 1.200 1.200 0.000   0 1.200
QBEWN7 24/09/2015 Put 12.000 1.525 1.525 0.000   0 1.525
QBEW57 24/09/2015 Call 12.500 1.025 1.025 0.000   0 1.025
QBEW67 24/09/2015 Put 12.500 1.845 1.845 0.000   0 1.845
QBEWD7 24/09/2015 Call 13.000 0.890 0.890 0.000   0 0.890
QBEWE7 24/09/2015 Put 13.000 2.180 2.180 0.000   0 2.180
QBEW37 24/09/2015 Call 13.500 0.760 0.760 0.000   0 0.760
QBEW47 24/09/2015 Put 13.500 2.530 2.530 0.000   0 2.530
QBEWB7 24/09/2015 Call 14.000 0.645 0.645 0.000   0 0.645
QBEWC7 24/09/2015 Put 14.000 2.900 2.900 0.000   0 2.900
QBEWF7 24/09/2015 Call 14.500 0.550 0.550 0.000   0 0.550
QBEWG7 24/09/2015 Put 14.500 3.295 3.295 0.000   0 3.295
QBEVY7 24/09/2015 Call 15.000 0.465 0.465 0.000   0 0.465
QBEVZ7 24/09/2015 Put 15.000 3.710 3.710 0.000   0 3.710
QBEVY8 17/12/2015 Call 8.000 3.745 3.745 0.000   0 3.745
QBEVZ8 17/12/2015 Put 8.000 0.190 0.190 0.000   0 0.190
QBEN89 17/12/2015 Call 8.500 3.330 3.330 0.000   0 3.330
QBEN99 17/12/2015 Put 8.500 0.285 0.285 0.000   50 0.285
QBEMV9 17/12/2015 Call 9.000 2.955 2.955 0.000   0 2.955
QBEMW9 17/12/2015 Put 9.000 0.400 0.400 0.000   27 0.400
QBEMX9 17/12/2015 Call 9.500 2.615 2.615 0.000   0 2.615
QBEMY9 17/12/2015 Put 9.500 0.550 0.550 0.000   0 0.550
QBEN49 17/12/2015 Call 10.000 2.305 2.305 0.000   0 2.305
QBEN59 17/12/2015 Put 10.000 0.725 0.725 0.000   0 0.725
QBEMT9 17/12/2015 Call 10.500 2.025 2.025 0.000   30 2.025
QBEMU9 17/12/2015 Put 10.500 0.930 0.930 0.000   0 0.930
QBEN69 17/12/2015 Call 11.000 1.770 1.770 0.000   0 1.770
QBEN79 17/12/2015 Put 11.000 1.160 1.160 0.000   35 1.160
QBEN29 17/12/2015 Call 11.500 1.550 1.550 0.000   0 1.550
QBEN39 17/12/2015 Put 11.500 1.425 1.425 0.000   1,010 1.425
QBEMR9 17/12/2015 Call 12.000 1.345 1.345 0.000   115 1.345
QBEMS9 17/12/2015 Put 12.000 1.720 1.720 0.000   100 1.720
QBEMZ9 17/12/2015 Call 12.500 1.165 1.165 0.000   0 1.165
QBEN19 17/12/2015 Put 12.500 2.035 2.035 0.000   0 2.035
QBENR9 17/12/2015 Call 13.000 1.010 1.010 0.000   0 1.010
QBENS9 17/12/2015 Put 13.000 2.375 2.375 0.000   12 2.375
QBENX9 17/12/2015 Call 13.500 0.865 0.865 0.000   0 0.865
QBENY9 17/12/2015 Put 13.500 2.740 2.740 0.000   0 2.740
QBEPM9 17/12/2015 Call 14.000 0.750 0.750 0.000   200 0.750
QBEPN9 17/12/2015 Put 14.000 3.125 3.125 0.000   1,400 3.125
QBERO9 17/12/2015 Call 14.500 0.635 0.635 0.000   0 0.635
QBERP9 17/12/2015 Put 14.500 3.520 3.520 0.000   0 3.520
QBESH9 17/12/2015 Call 15.000 0.550 0.550 0.000   500 0.550
QBESI9 17/12/2015 Put 15.000 3.940 3.940 0.000   520 3.940
QBEWE9 17/12/2015 Call 17.000 0.285 0.285 0.000   850 0.285
QBEWF9 17/12/2015 Put 17.000 5.705 5.705 0.000   0 5.705
QBEDP7 17/12/2015 Call 18.000 0.200 0.200 0.000   700 0.200
QBEDQ7 17/12/2015 Put 18.000 6.640 6.640 0.000   140 6.640
QBERU9 23/03/2016 Call 9.000 2.780 2.780 0.000   0 2.780
QBERV9 23/03/2016 Put 9.000 0.435 0.435 0.000   0 0.435
QBENT9 23/03/2016 Call 9.500 2.405 2.405 0.000   0 2.405
QBENU9 23/03/2016 Put 9.500 0.595 0.595 0.000   0 0.595
QBEMO9 23/03/2016 Call 10.000 2.075 2.075 0.000   0 2.075
QBEMP9 23/03/2016 Put 10.000 0.780 0.780 0.000   0 0.780
QBEM29 23/03/2016 Call 10.500 1.785 1.785 0.000   0 1.785
QBEM39 23/03/2016 Put 10.500 1.005 1.005 0.000   0 1.005
QBELJ9 23/03/2016 Call 11.000 1.530 1.530 0.000   0 1.530
QBELK9 23/03/2016 Put 11.000 1.255 1.255 0.000   0 1.255
QBELL9 23/03/2016 Call 11.500 1.305 1.305 0.000   0 1.305
QBELM9 23/03/2016 Put 11.500 1.535 1.535 0.000   0 1.535
QBELW9 23/03/2016 Call 12.000 1.110 1.110 0.000   0 1.110
QBELX9 23/03/2016 Put 12.000 1.835 1.835 0.000   0 1.835
QBELP9 23/03/2016 Call 12.500 0.940 0.940 0.000   0 0.940
QBELQ9 23/03/2016 Put 12.500 2.165 2.165 0.000   0 2.165
QBELY9 23/03/2016 Call 13.000 0.795 0.795 0.000   0 0.795
QBELZ9 23/03/2016 Put 13.000 2.515 2.515 0.000   0 2.515
QBELH9 23/03/2016 Call 13.500 0.670 0.670 0.000   0 0.670
QBELI9 23/03/2016 Put 13.500 2.880 2.880 0.000   0 2.880
QBELR9 23/03/2016 Call 14.000 0.560 0.560 0.000   0 0.560
QBELS9 23/03/2016 Put 14.000 3.265 3.265 0.000   0 3.265
QBELN9 23/03/2016 Call 14.500 0.470 0.470 0.000   0 0.470
QBELO9 23/03/2016 Put 14.500 3.660 3.660 0.000   0 3.660
QBELT9 23/03/2016 Call 15.000 0.395 0.395 0.000   0 0.395
QBELU9 23/03/2016 Put 15.000 4.080 4.080 0.000   0 4.080
QBEW18 23/06/2016 Call 8.000 3.775 3.775 0.000   0 3.775
QBEW28 23/06/2016 Put 8.000 0.285 0.285 0.000   30 0.285
QBEV28 23/06/2016 Call 8.500 3.395 3.395 0.000   0 3.395
QBEV38 23/06/2016 Put 8.500 0.415 0.415 0.000   0 0.415
QBESP8 23/06/2016 Call 9.000 3.050 3.050 0.000   0 3.050
QBESQ8 23/06/2016 Put 9.000 0.580 0.580 0.000   0 0.580
QBESN8 23/06/2016 Call 9.500 2.745 2.745 0.000   0 2.745
QBESO8 23/06/2016 Put 9.500 0.775 0.775 0.000   0 0.775
QBEMD8 23/06/2016 Call 10.000 2.465 2.465 0.000   0 2.465
QBEME8 23/06/2016 Put 10.000 0.995 0.995 0.000   100 0.995
QBEM98 23/06/2016 Call 10.500 2.210 2.210 0.000   0 2.210
QBEMA8 23/06/2016 Put 10.500 1.245 1.245 0.000   0 1.245
QBEMB8 23/06/2016 Call 11.000 1.985 1.985 0.000   0 1.985
QBEMC8 23/06/2016 Put 11.000 1.525 1.525 0.000   0 1.525
QBEM78 23/06/2016 Call 11.500 1.780 1.780 0.000   0 1.780
QBEM88 23/06/2016 Put 11.500 1.820 1.820 0.000   0 1.820
QBEWO7 23/06/2016 Call 12.000 1.595 1.595 0.000   0 1.595
QBEWP7 23/06/2016 Put 12.000 2.150 2.150 0.000   0 2.150
QBEUX7 23/06/2016 Call 12.500 1.430 1.430 0.000   0 1.430
QBEUY7 23/06/2016 Put 12.500 2.490 2.490 0.000   10 2.490
QBELE7 23/06/2016 Call 13.000 1.280 1.280 0.000   0 1.280
QBEMD7 23/06/2016 Put 13.000 2.855 2.855 0.000   0 2.855
QBEMI7 23/06/2016 Call 13.500 1.145 1.145 0.000   0 1.145
QBEMJ7 23/06/2016 Put 13.500 3.220 3.220 0.000   0 3.220
QBEME7 23/06/2016 Call 14.000 1.020 1.020 0.000   0 1.020
QBEMF7 23/06/2016 Put 14.000 3.615 3.615 0.000   0 3.615
QBEMK7 23/06/2016 Call 14.500 0.920 0.920 0.000   0 0.920
QBEML7 23/06/2016 Put 14.500 4.010 4.010 0.000   0 4.010
QBEMG7 23/06/2016 Call 15.000 0.815 0.815 0.000   0 0.815
QBEMH7 23/06/2016 Put 15.000 4.420 4.420 0.000   30 4.420
QBEWP8 22/12/2016 Call 9.000 3.065 3.065 0.000   0 3.065
QBEWQ8 22/12/2016 Put 9.000 0.675 0.675 0.000   0 0.675
QBEWJ8 22/12/2016 Call 9.500 2.765 2.765 0.000   0 2.765
QBEWK8 22/12/2016 Put 9.500 0.885 0.885 0.000   0 0.885
QBEWN8 22/12/2016 Call 10.000 2.500 2.500 0.000   20 2.500
QBEWO8 22/12/2016 Put 10.000 1.140 1.140 0.000   0 1.140
QBEWL8 22/12/2016 Call 10.500 2.255 2.255 0.000   0 2.255
QBEWM8 22/12/2016 Put 10.500 1.410 1.410 0.000   50 1.410
QBEWX8 22/12/2016 Call 11.000 2.040 2.040 0.000   0 2.040
QBEWY8 22/12/2016 Put 11.000 1.710 1.710 0.000   0 1.710
QBEWT8 22/12/2016 Call 11.500 1.840 1.840 0.000   0 1.840
QBEWU8 22/12/2016 Put 11.500 2.030 2.030 0.000   0 2.030
QBEWZ8 22/12/2016 Call 12.000 1.665 1.665 0.000   0 1.665
QBEX18 22/12/2016 Put 12.000 2.365 2.365 0.000   0 2.365
QBEWR8 22/12/2016 Call 12.500 1.495 1.495 0.000   0 1.495
QBEWS8 22/12/2016 Put 12.500 2.725 2.725 0.000   0 2.725
QBEWV8 22/12/2016 Call 13.000 1.360 1.360 0.000   9 1.360
QBEWW8 22/12/2016 Put 13.000 3.095 3.095 0.000   0 3.095
QBEX58 22/12/2016 Call 13.500 1.225 1.225 0.000   0 1.225
QBEX68 22/12/2016 Put 13.500 3.475 3.475 0.000   0 3.475
QBEX98 22/12/2016 Call 14.000 1.105 1.105 0.000   0 1.105
QBEXA8 22/12/2016 Put 14.000 3.875 3.875 0.000   0 3.875
QBEFY9 22/12/2016 Call 14.500 1.005 1.005 0.000   0 1.005
QBEFZ9 22/12/2016 Put 14.500 4.280 4.280 0.000   0 4.280
QBEGR9 22/12/2016 Call 15.000 0.905 0.905 0.000   0 0.905
QBEGS9 22/12/2016 Put 15.000 4.685 4.685 0.000   0 4.685
QBEVD9 29/06/2017 Call 9.000 2.950 2.950 0.000   0 2.950
QBEVE9 29/06/2017 Put 9.000 0.805 0.805 0.000   0 0.805
QBEV79 29/06/2017 Call 9.500 2.645 2.645 0.000   0 2.645
QBEV89 29/06/2017 Put 9.500 1.005 1.005 0.000   0 1.005
QBEVB9 29/06/2017 Call 10.000 2.370 2.370 0.000   0 2.370
QBEVC9 29/06/2017 Put 10.000 1.225 1.225 0.000   0 1.225
QBEV39 29/06/2017 Call 10.500 2.130 2.130 0.000   0 2.130
QBEV49 29/06/2017 Put 10.500 1.480 1.480 0.000   0 1.480
QBEVH9 29/06/2017 Call 11.000 1.905 1.905 0.000   0 1.905
QBEVI9 29/06/2017 Put 11.000 1.745 1.745 0.000   0 1.745
QBEV59 29/06/2017 Call 11.500 1.720 1.720 0.000   0 1.720
QBEV69 29/06/2017 Put 11.500 2.035 2.035 0.000   0 2.035
QBEVF9 29/06/2017 Call 12.000 1.540 1.540 0.000   0 1.540
QBEVG9 29/06/2017 Put 12.000 2.340 2.340 0.000   0 2.340
QBEVJ9 29/06/2017 Call 12.500 1.390 1.390 0.000   0 1.390
QBEVK9 29/06/2017 Put 12.500 2.670 2.670 0.000   0 2.670
QBEV99 29/06/2017 Call 13.000 1.250 1.250 0.000   0 1.250
QBEVA9 29/06/2017 Put 13.000 3.005 3.005 0.000   0 3.005
QBEW19 29/06/2017 Call 13.500 1.120 1.120 0.000   0 1.120
QBEW29 29/06/2017 Put 13.500 3.360 3.360 0.000   0 3.360
QBEWB9 29/06/2017 Call 14.000 1.010 1.010 0.000   0 1.010
QBEWC9 29/06/2017 Put 14.000 3.725 3.725 0.000   0 3.725

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.