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 11.930 Up 0.080 11.920 11.990 12.000 12.050 11.870 4,199,616 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEJ49 29/05/2014 Call 0.010 11.950 11.950 0.000   0 11.950
QBEVC8 29/05/2014 Call 8.500 3.455 3.455 0.000   0 3.455
QBEVD8 29/05/2014 Put 8.500 0.009 0.009 0.000   0 0.009
QBEUR8 29/05/2014 Call 8.750 3.205 3.205 0.000   0 3.205
QBEUS8 29/05/2014 Put 8.750 0.010 0.010 0.000   0 0.010
QBERS8 29/05/2014 Call 9.000 2.960 2.960 0.000   0 2.960
QBERT8 29/05/2014 Put 9.000 0.015 0.015 0.000   0 0.015
QBERQ8 29/05/2014 Call 9.250 2.710 2.710 0.000   0 2.710
QBERR8 29/05/2014 Put 9.250 0.015 0.015 0.000   0 0.015
QBERU8 29/05/2014 Call 9.500 2.460 2.460 0.000   0 2.460
QBERV8 29/05/2014 Put 9.500 0.015 0.015 0.000   0 0.015
QBES18 29/05/2014 Call 9.750 2.215 2.215 0.000   0 2.215
QBES28 29/05/2014 Put 9.750 0.020 0.020 0.000   0 0.020
QBERW8 29/05/2014 Call 10.000 1.975 1.975 0.000   0 1.975
QBERX8 29/05/2014 Put 10.000 0.025 0.025 0.000   0 0.025
QBEJX8 29/05/2014 Call 10.250 1.730 1.730 0.000   0 1.730
QBEJY8 29/05/2014 Put 10.250 0.030 0.030 0.000   0 0.030
QBEKG8 29/05/2014 Call 10.500 1.495 1.495 0.000   0 1.495
QBEKH8 29/05/2014 Put 10.500 0.040 0.040 0.000   0 0.040
QBEKI8 29/05/2014 Call 10.750 1.260 1.260 0.000   0 1.260
QBEKJ8 29/05/2014 Put 10.750 0.055 0.055 0.000   0 0.055
QBEKW8 29/05/2014 Call 11.000 1.035 1.035 0.000   0 1.035
QBEKX8 29/05/2014 Put 11.000 0.080 0.080 0.000   0 0.080
QBEEI9 29/05/2014 Call 11.010 1.030 1.030 0.000   0 1.030
QBEEJ9 29/05/2014 Put 11.010 0.080 0.080 0.000   0 0.080
QBEKM8 29/05/2014 Call 11.250 0.825 0.825 0.000   0 0.825
QBEKN8 29/05/2014 Put 11.250 0.115 0.115 0.100 10 0 0.115
QBEEL9 29/05/2014 Call 11.260 0.815 0.815 0.000   0 0.815
QBEEK9 29/05/2014 Put 11.260 0.115 0.115 0.000   0 0.115
QBEKY8 29/05/2014 Call 11.500 0.630 0.630 0.000   0 0.630
QBEKZ8 29/05/2014 Put 11.500 0.170 0.170 0.145 60 0 0.170
QBEK88 29/05/2014 Call 11.750 0.455 0.455 0.000   0 0.455
QBEK98 29/05/2014 Put 11.750 0.250 0.250 0.000   0 0.250
QBENQ9 29/05/2014 Call 11.760 0.450 0.450 0.000   0 0.450
QBENP9 29/05/2014 Put 11.760 0.255 0.255 0.000   0 0.255
QBEKC8 29/05/2014 Call 12.000 0.315 0.315 0.370 20 0 0.315
QBEKD8 29/05/2014 Put 12.000 0.360 0.360 0.000   0 0.360
QBETG8 29/05/2014 Call 12.010 0.310 0.310 0.355 50 0 0.310
QBETH8 29/05/2014 Put 12.010 0.365 0.365 0.000   0 0.365
QBEKK8 29/05/2014 Call 12.250 0.210 0.210 0.235 752 0 0.210
QBEKL8 29/05/2014 Put 12.250 0.505 0.505 0.485 35 0 0.505
QBENO9 29/05/2014 Call 12.260 0.205 0.205 0.215 82 0 0.205
QBENN9 29/05/2014 Put 12.260 0.510 0.510 0.000   0 0.510
QBEL18 29/05/2014 Call 12.500 0.135 0.135 0.135 375 0 0.135
QBEL28 29/05/2014 Put 12.500 0.685 0.685 0.000   0 0.685
QBETJ8 29/05/2014 Call 12.510 0.130 0.130 0.120 50 0 0.130
QBETI8 29/05/2014 Put 12.510 0.685 0.685 0.000   0 0.685
QBEJZ8 29/05/2014 Call 12.750 0.080 0.080 0.090 206 0 0.080
QBEK18 29/05/2014 Put 12.750 0.885 0.885 0.000   0 0.885
QBETK8 29/05/2014 Call 12.760 0.080 0.080 0.085 302 0 0.080
QBETL8 29/05/2014 Put 12.760 0.885 0.885 0.000   0 0.885
QBEKA8 29/05/2014 Call 13.000 0.050 0.050 0.000   0 0.050
QBEKB8 29/05/2014 Put 13.000 1.105 1.105 0.000   0 1.105
QBETN8 29/05/2014 Call 13.010 0.050 0.050 0.000   0 0.050
QBETM8 29/05/2014 Put 13.010 1.105 1.105 0.000   0 1.105
QBEKE8 29/05/2014 Call 13.250 0.035 0.035 0.000   0 0.035
QBEKF8 29/05/2014 Put 13.250 1.340 1.340 0.000   0 1.340
QBETO8 29/05/2014 Call 13.260 0.035 0.035 0.000   0 0.035
QBETP8 29/05/2014 Put 13.260 1.335 1.335 0.000   0 1.335
QBEC88 29/05/2014 Call 13.500 0.020 0.020 0.025 500 0 0.020
QBEC98 29/05/2014 Put 13.500 1.585 1.585 0.000   0 1.585
QBETR8 29/05/2014 Call 13.510 0.020 0.020 0.000   0 0.020
QBETQ8 29/05/2014 Put 13.510 1.575 1.575 0.000   0 1.575
QBECZ8 29/05/2014 Call 13.750 0.015 0.015 0.000   0 0.015
QBED18 29/05/2014 Put 13.750 1.830 1.830 0.000   0 1.830
QBETS8 29/05/2014 Call 13.760 0.015 0.015 0.000   0 0.015
QBETT8 29/05/2014 Put 13.760 1.820 1.820 0.000   0 1.820
QBED48 29/05/2014 Call 14.000 0.010 0.010 0.000   0 0.010
QBED58 29/05/2014 Put 14.000 2.075 2.075 0.000   0 2.075
QBETV8 29/05/2014 Call 14.010 0.010 0.010 0.000   0 0.010
QBETU8 29/05/2014 Put 14.010 2.065 2.065 0.000   0 2.065
QBECN8 29/05/2014 Call 14.250 0.008 0.008 0.000   0 0.008
QBECO8 29/05/2014 Put 14.250 2.325 2.325 0.000   0 2.325
QBEKG9 29/05/2014 Call 14.260 0.008 0.008 0.000   0 0.008
QBEKH9 29/05/2014 Put 14.260 2.315 2.315 0.000   0 2.315
QBECF8 29/05/2014 Call 14.500 0.005 0.005 0.000   0 0.005
QBECG8 29/05/2014 Put 14.500 2.575 2.575 0.000   0 2.575
QBEG59 29/05/2014 Call 14.510 0.005 0.005 0.000   0 0.005
QBEG69 29/05/2014 Put 14.510 2.560 2.560 0.000   0 2.560
QBECJ8 29/05/2014 Call 14.750 0.004 0.004 0.000   0 0.004
QBECK8 29/05/2014 Put 14.750 2.825 2.825 0.000   0 2.825
QBEG89 29/05/2014 Call 14.760 0.004 0.004 0.000   0 0.004
QBEG79 29/05/2014 Put 14.760 2.810 2.810 0.000   0 2.810
QBECT8 29/05/2014 Call 15.000 0.002 0.002 0.000   0 0.002
QBECU8 29/05/2014 Put 15.000 3.075 3.075 0.000   0 3.075
QBENQ8 29/05/2014 Call 15.010 0.002 0.002 0.000   0 0.002
QBENR8 29/05/2014 Put 15.010 3.060 3.060 0.000   0 3.060
QBENK8 29/05/2014 Call 15.260 0.001 0.001 0.000   0 0.001
QBENL8 29/05/2014 Put 15.260 3.310 3.310 0.000   0 3.310
QBED28 29/05/2014 Call 15.500 0.001 0.001 0.000   0 0.001
QBED38 29/05/2014 Put 15.500 3.575 3.575 0.000   0 3.575
QBEMQ9 29/05/2014 Call 15.510 0.001 0.001 0.000   0 0.001
QBENK9 29/05/2014 Put 15.510 3.560 3.560 0.000   0 3.560
QBECV8 29/05/2014 Call 16.000 0.000 0.000 0.000   0 0.000
QBECW8 29/05/2014 Put 16.000 4.070 4.070 0.000   0 4.070
QBED68 29/05/2014 Call 16.500 0.000 0.000 0.000   0 0.000
QBED78 29/05/2014 Put 16.500 4.570 4.570 0.000   0 4.570
QBEJ99 29/05/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEJA9 29/05/2014 Put 16.510 4.555 4.555 0.000   0 4.555
QBECR8 29/05/2014 Call 17.000 0.000 0.000 0.000   0 0.000
QBECS8 29/05/2014 Put 17.000 5.070 5.070 0.000   0 5.070
QBEJD9 29/05/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEJE9 29/05/2014 Put 17.010 5.050 5.050 0.000   0 5.050
QBECX8 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.000
QBECY8 29/05/2014 Put 17.500 5.570 5.570 0.000   0 5.570
QBECP8 29/05/2014 Call 18.000 0.000 0.000 0.000   0 0.000
QBECQ8 29/05/2014 Put 18.000 6.070 6.070 0.000   0 6.070
QBECH8 29/05/2014 Call 18.500 0.000 0.000 0.000   0 0.000
QBECI8 29/05/2014 Put 18.500 6.570 6.570 0.000   0 6.570
QBECL8 29/05/2014 Call 19.000 0.000 0.000 0.000   0 0.000
QBECM8 29/05/2014 Put 19.000 7.070 7.070 0.000   0 7.070
QBEJC9 29/05/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEJB9 29/05/2014 Put 19.010 7.040 7.040 0.000   0 7.040
QBEMU7 26/06/2014 Call 0.010 11.975 11.975 0.000   0 11.975
QBEL59 26/06/2014 Call 8.000 3.980 3.980 0.000   0 3.980
QBEL69 26/06/2014 Put 8.000 0.025 0.025 0.000   0 0.025
QBEJN9 26/06/2014 Call 8.500 3.485 3.485 0.000   0 3.485
QBEJO9 26/06/2014 Put 8.500 0.025 0.025 0.000   0 0.025
QBEUT8 26/06/2014 Call 8.750 3.235 3.235 0.000   0 3.235
QBEUU8 26/06/2014 Put 8.750 0.025 0.025 0.000   0 0.025
QBECT9 26/06/2014 Call 9.000 2.990 2.990 0.000   0 2.990
QBECW9 26/06/2014 Put 9.000 0.030 0.030 0.000   0 0.030
QBES58 26/06/2014 Call 9.250 2.745 2.745 0.000   0 2.745
QBES68 26/06/2014 Put 9.250 0.030 0.030 0.000   0 0.030
QBECX9 26/06/2014 Call 9.500 2.505 2.505 0.000   0 2.505
QBECY9 26/06/2014 Put 9.500 0.040 0.040 0.035 300 0 0.040
QBES38 26/06/2014 Call 9.750 2.265 2.265 0.000   0 2.265
QBES48 26/06/2014 Put 9.750 0.045 0.045 0.000   0 0.045
QBEZH8 26/06/2014 Call 10.000 2.025 2.025 0.000   0 2.025
QBEZI8 26/06/2014 Put 10.000 0.055 0.055 0.000   0 0.055
QBEL38 26/06/2014 Call 10.250 1.790 1.790 0.000   0 1.790
QBEL48 26/06/2014 Put 10.250 0.070 0.070 0.000   0 0.070
QBEEY8 26/06/2014 Call 10.500 1.565 1.565 0.000   0 1.565
QBEEZ8 26/06/2014 Put 10.500 0.090 0.090 0.000   0 0.090
QBEL98 26/06/2014 Call 10.750 1.345 1.345 0.000   0 1.345
QBELA8 26/06/2014 Put 10.750 0.115 0.115 0.000   0 0.115
QBEF58 26/06/2014 Call 11.000 1.135 1.135 0.000   0 1.135
QBEF68 26/06/2014 Put 11.000 0.155 0.155 0.150 10 0 0.155
QBEEM9 26/06/2014 Call 11.010 1.125 1.125 1.100 25 0 1.125
QBEEN9 26/06/2014 Put 11.010 0.155 0.155 0.000   0 0.155
QBEL58 26/06/2014 Call 11.250 0.935 0.935 0.000   0 0.935
QBEL68 26/06/2014 Put 11.250 0.205 0.205 0.000   0 0.205
QBEEP9 26/06/2014 Call 11.260 0.925 0.925 0.000   0 0.925
QBEEO9 26/06/2014 Put 11.260 0.205 0.205 0.000   0 0.205
QBEEW8 26/06/2014 Call 11.500 0.755 0.755 0.000   0 0.755
QBEEX8 26/06/2014 Put 11.500 0.275 0.275 0.000   0 0.275
QBEMW8 26/06/2014 Call 11.510 0.745 0.745 0.000   0 0.745
QBEMV8 26/06/2014 Put 11.510 0.275 0.275 0.255 95 0 0.275
QBELB8 26/06/2014 Call 11.750 0.590 0.590 0.000   0 0.590
QBELC8 26/06/2014 Put 11.750 0.360 0.360 0.000   0 0.360
QBEF78 26/06/2014 Call 12.000 0.455 0.455 0.000   0 0.455
QBEF88 26/06/2014 Put 12.000 0.475 0.475 0.000   0 0.475
QBEMY8 26/06/2014 Call 12.010 0.445 0.445 0.435 49 0 0.445
QBEMX8 26/06/2014 Put 12.010 0.475 0.475 0.000   0 0.475
QBEL78 26/06/2014 Call 12.250 0.335 0.335 0.395 15 0 0.335
QBEL88 26/06/2014 Put 12.250 0.610 0.610 0.000   0 0.610
QBEES8 26/06/2014 Call 12.500 0.245 0.245 0.260 320 0 0.245
QBEET8 26/06/2014 Put 12.500 0.770 0.770 0.000   0 0.770
QBEMZ8 26/06/2014 Call 12.510 0.240 0.240 0.255 20 0 0.240
QBEN18 26/06/2014 Put 12.510 0.770 0.770 0.000   0 0.770
QBEVA7 26/06/2014 Call 12.750 0.175 0.175 0.185 55 0 0.175
QBEVB7 26/06/2014 Put 12.750 0.955 0.955 0.000   0 0.955
QBETW8 26/06/2014 Call 12.760 0.170 0.170 0.000   0 0.170
QBETX8 26/06/2014 Put 12.760 0.950 0.950 0.000   0 0.950
QBEF38 26/06/2014 Call 13.000 0.120 0.120 0.140 30 0 0.120
QBEF48 26/06/2014 Put 13.000 1.155 1.155 0.000   0 1.155
QBEYT7 26/06/2014 Call 13.010 0.120 0.120 0.140 10 0 0.120
QBEYU7 26/06/2014 Put 13.010 1.150 1.150 0.000   0 1.150
QBEMV7 26/06/2014 Call 13.250 0.085 0.085 0.000   0 0.085
QBEMW7 26/06/2014 Put 13.250 1.375 1.375 0.000   0 1.375
QBETZ8 26/06/2014 Call 13.260 0.085 0.085 0.000   0 0.085
QBETY8 26/06/2014 Put 13.260 1.365 1.365 0.000   0 1.365
QBEEU8 26/06/2014 Call 13.500 0.060 0.060 0.000   0 0.060
QBEEV8 26/06/2014 Put 13.500 1.605 1.605 0.000   0 1.605
QBEYW7 26/06/2014 Call 13.510 0.060 0.060 0.000   0 0.060
QBEYV7 26/06/2014 Put 13.510 1.590 1.590 0.000   0 1.590
QBEL87 26/06/2014 Call 13.750 0.045 0.045 0.000   0 0.045
QBEL97 26/06/2014 Put 13.750 1.840 1.840 0.000   0 1.840
QBEU18 26/06/2014 Call 13.760 0.040 0.040 0.000   0 0.040
QBEU28 26/06/2014 Put 13.760 1.820 1.820 0.000   0 1.820
QBEEQ8 26/06/2014 Call 14.000 0.030 0.030 0.000   0 0.030
QBEER8 26/06/2014 Put 14.000 2.085 2.085 0.000   0 2.085
QBEYX7 26/06/2014 Call 14.010 0.030 0.030 0.000   0 0.030
QBEYZ7 26/06/2014 Put 14.010 2.060 2.060 0.000   0 2.060
QBEKZ7 26/06/2014 Call 14.250 0.025 0.025 0.000   0 0.025
QBEL17 26/06/2014 Put 14.250 2.330 2.330 0.000   0 2.330
QBEKI9 26/06/2014 Call 14.260 0.025 0.025 0.000   0 0.025
QBEKJ9 26/06/2014 Put 14.260 2.305 2.305 0.000   0 2.305
QBEF18 26/06/2014 Call 14.500 0.020 0.020 0.000   0 0.020
QBEF28 26/06/2014 Put 14.500 2.575 2.575 0.000   0 2.575
QBENS8 26/06/2014 Call 14.510 0.020 0.020 0.000   0 0.020
QBENT8 26/06/2014 Put 14.510 2.550 2.550 0.000   0 2.550
QBELA7 26/06/2014 Call 14.750 0.015 0.015 0.000   0 0.015
QBELB7 26/06/2014 Put 14.750 2.825 2.825 0.000   0 2.825
QBEN78 26/06/2014 Call 14.760 0.015 0.015 0.000   0 0.015
QBEN68 26/06/2014 Put 14.760 2.795 2.795 0.000   0 2.795
QBEG38 26/06/2014 Call 15.000 0.015 0.015 0.000   0 0.015
QBEG48 26/06/2014 Put 15.000 3.075 3.075 0.000   0 3.075
QBEGR8 26/06/2014 Call 15.010 0.015 0.015 0.000   0 0.015
QBEGQ8 26/06/2014 Put 15.010 3.040 3.040 0.000   0 3.040
QBENN8 26/06/2014 Call 15.260 0.010 0.010 0.000   0 0.010
QBENM8 26/06/2014 Put 15.260 3.290 3.290 0.000   0 3.290
QBEL67 26/06/2014 Call 15.500 0.010 0.010 0.000   0 0.010
QBEL77 26/06/2014 Put 15.500 3.570 3.570 0.000   0 3.570
QBEVI8 26/06/2014 Call 15.510 0.010 0.010 0.000   0 0.010
QBEVJ8 26/06/2014 Put 15.510 3.535 3.535 0.000   0 3.535
QBEK48 26/06/2014 Call 16.000 0.008 0.008 0.000   0 0.008
QBEK58 26/06/2014 Put 16.000 4.070 4.070 0.000   0 4.070
QBEGS8 26/06/2014 Call 16.010 0.008 0.008 0.000   0 0.008
QBEGT8 26/06/2014 Put 16.010 4.030 4.030 4.050 35 0 4.030
QBEL47 26/06/2014 Call 16.500 0.006 0.006 0.000   0 0.006
QBEL57 26/06/2014 Put 16.500 4.570 4.570 0.000   0 4.570
QBEVL8 26/06/2014 Call 16.510 0.006 0.006 0.000   0 0.006
QBEVK8 26/06/2014 Put 16.510 4.530 4.530 0.000   0 4.530
QBEKQ8 26/06/2014 Call 17.000 0.004 0.004 0.000   0 0.004
QBEKR8 26/06/2014 Put 17.000 5.070 5.070 0.000   0 5.070
QBEL27 26/06/2014 Call 17.500 0.003 0.003 0.000   0 0.003
QBEL37 26/06/2014 Put 17.500 5.570 5.570 0.000   0 5.570
QBEZP7 26/06/2014 Call 17.510 0.003 0.003 0.000   0 0.003
QBEZQ7 26/06/2014 Put 17.510 5.525 5.525 0.000   0 5.525
QBEN28 26/06/2014 Call 18.000 0.002 0.002 0.000   0 0.002
QBEN38 26/06/2014 Put 18.000 6.070 6.070 0.000   0 6.070
QBEZS7 26/06/2014 Call 18.010 0.002 0.002 0.000   0 0.002
QBEZR7 26/06/2014 Put 18.010 6.025 6.025 0.000   0 6.025
QBELC7 26/06/2014 Call 18.500 0.001 0.001 0.000   0 0.001
QBELD7 26/06/2014 Put 18.500 6.570 6.570 0.000   0 6.570
QBEKT9 26/06/2014 Call 18.510 0.002 0.002 0.000   0 0.002
QBEKS9 26/06/2014 Put 18.510 6.520 6.520 0.000   0 6.520
QBEEP7 26/06/2014 Call 19.000 0.001 0.001 0.000   0 0.001
QBEEQ7 26/06/2014 Put 19.000 7.070 7.070 0.000   0 7.070
QBEJZ9 26/06/2014 Call 19.010 0.001 0.001 0.000   0 0.001
QBEK19 26/06/2014 Put 19.010 7.020 7.020 0.000   0 7.020
QBEMX7 26/06/2014 Call 19.500 0.001 0.001 0.000   0 0.001
QBEMY7 26/06/2014 Put 19.500 7.570 7.570 0.000   0 7.570
QBEK39 26/06/2014 Call 19.510 0.001 0.001 0.000   0 0.001
QBEK29 26/06/2014 Put 19.510 7.520 7.520 0.000   0 7.520
QBEFX7 26/06/2014 Call 20.000 0.000 0.000 0.000   0 0.000
QBEFY7 26/06/2014 Put 20.000 8.075 8.075 0.000   0 8.075
QBEPT7 26/06/2014 Call 20.500 0.000 0.000 0.000   0 0.000
QBEPU7 26/06/2014 Put 20.500 8.575 8.575 0.000   0 8.575
QBEB28 26/06/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBEB18 26/06/2014 Put 20.510 8.520 8.520 0.000   0 8.520
QBERT7 26/06/2014 Call 21.000 0.000 0.000 0.000   0 0.000
QBERU7 26/06/2014 Put 21.000 9.075 9.075 0.000   0 9.075
QBEV58 26/06/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV48 26/06/2014 Put 22.010 10.010 10.010 0.000   0 10.010
QBETR7 26/06/2014 Call 23.000 0.000 0.000 0.000   0 0.000
QBETS7 26/06/2014 Put 23.000 11.070 11.070 0.000   0 11.070
QBETU7 26/06/2014 Call 23.500 0.000 0.000 0.000   0 0.000
QBETT7 26/06/2014 Put 23.500 11.570 11.570 0.000   0 11.570
QBEKP9 26/06/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKO9 26/06/2014 Put 24.010 11.990 11.990 0.000   0 11.990
QBEQ99 24/07/2014 Call 0.010 12.000 12.000 0.000   0 12.000
QBEE99 24/07/2014 Call 9.000 3.035 3.035 0.000   0 3.035
QBEEF9 24/07/2014 Put 9.000 0.035 0.035 0.000   0 0.035
QBEE59 24/07/2014 Call 9.250 2.790 2.790 0.000   0 2.790
QBEE69 24/07/2014 Put 9.250 0.045 0.045 0.000   0 0.045
QBEE79 24/07/2014 Call 9.500 2.545 2.545 0.000   0 2.545
QBEE89 24/07/2014 Put 9.500 0.055 0.055 0.000   0 0.055
QBEC39 24/07/2014 Call 9.750 2.315 2.315 0.000   0 2.315
QBEC49 24/07/2014 Put 9.750 0.070 0.070 0.000   0 0.070
QBEC59 24/07/2014 Call 10.000 2.080 2.080 0.000   0 2.080
QBEC69 24/07/2014 Put 10.000 0.085 0.085 0.000   0 0.085
QBEC79 24/07/2014 Call 10.250 1.860 1.860 0.000   0 1.860
QBEC89 24/07/2014 Put 10.250 0.110 0.110 0.000   0 0.110
QBEC99 24/07/2014 Call 10.500 1.640 1.640 0.000   0 1.640
QBECF9 24/07/2014 Put 10.500 0.140 0.140 0.000   0 0.140
QBEP19 24/07/2014 Call 10.510 1.630 1.630 0.000   0 1.630
QBENZ9 24/07/2014 Put 10.510 0.140 0.140 0.000   0 0.140
QBECG9 24/07/2014 Call 10.750 1.425 1.425 0.000   0 1.425
QBECH9 24/07/2014 Put 10.750 0.175 0.175 0.000   0 0.175
QBENV9 24/07/2014 Call 10.760 1.420 1.420 0.000   0 1.420
QBENW9 24/07/2014 Put 10.760 0.175 0.175 0.000   0 0.175
QBECI9 24/07/2014 Call 11.000 1.225 1.225 0.000   0 1.225
QBECJ9 24/07/2014 Put 11.000 0.225 0.225 0.000   0 0.225
QBEBO9 24/07/2014 Call 11.010 1.220 1.220 0.000   0 1.220
QBEBP9 24/07/2014 Put 11.010 0.225 0.225 0.000   0 0.225
QBECK9 24/07/2014 Call 11.250 1.035 1.035 0.000   0 1.035
QBECL9 24/07/2014 Put 11.250 0.285 0.285 0.260 50 0 0.285
QBEBR9 24/07/2014 Call 11.260 1.030 1.030 0.000   0 1.030
QBEBQ9 24/07/2014 Put 11.260 0.285 0.285 0.000   0 0.285
QBECM9 24/07/2014 Call 11.500 0.865 0.865 0.000   0 0.865
QBECN9 24/07/2014 Put 11.500 0.360 0.360 0.000   0 0.360
QBEBS9 24/07/2014 Call 11.510 0.855 0.855 0.000   0 0.855
QBEBT9 24/07/2014 Put 11.510 0.360 0.360 0.000   0 0.360
QBECO9 24/07/2014 Call 11.750 0.705 0.705 0.000   0 0.705
QBECU9 24/07/2014 Put 11.750 0.455 0.455 0.000   0 0.455
QBEBV9 24/07/2014 Call 11.760 0.700 0.700 0.000   0 0.700
QBEBU9 24/07/2014 Put 11.760 0.455 0.455 0.000   0 0.455
QBECV9 24/07/2014 Call 12.000 0.570 0.570 0.000   0 0.570
QBEDM9 24/07/2014 Put 12.000 0.570 0.570 0.000   0 0.570
QBEBW9 24/07/2014 Call 12.010 0.565 0.565 0.000   0 0.565
QBEBX9 24/07/2014 Put 12.010 0.565 0.565 0.000   0 0.565
QBEDN9 24/07/2014 Call 12.250 0.450 0.450 0.000   0 0.450
QBEDO9 24/07/2014 Put 12.250 0.700 0.700 0.000   0 0.700
QBEBZ9 24/07/2014 Call 12.260 0.445 0.445 0.000   0 0.445
QBEBY9 24/07/2014 Put 12.260 0.700 0.700 0.000   0 0.700
QBEDP9 24/07/2014 Call 12.500 0.350 0.350 0.385 20 0 0.350
QBEDQ9 24/07/2014 Put 12.500 0.850 0.850 0.000   0 0.850
QBEC19 24/07/2014 Call 12.510 0.345 0.345 0.000   0 0.345
QBEC29 24/07/2014 Put 12.510 0.845 0.845 0.000   0 0.845
QBEDR9 24/07/2014 Call 12.750 0.265 0.265 0.000   0 0.265
QBEDS9 24/07/2014 Put 12.750 1.025 1.025 0.000   0 1.025
QBEDT9 24/07/2014 Call 13.000 0.200 0.200 0.000   0 0.200
QBEDU9 24/07/2014 Put 13.000 1.210 1.210 0.000   0 1.210
QBEDV9 24/07/2014 Call 13.250 0.150 0.150 0.170 600 0 0.150
QBEDW9 24/07/2014 Put 13.250 1.415 1.415 0.000   0 1.415
QBEEW9 24/07/2014 Call 13.500 0.110 0.110 0.000   0 0.110
QBEEX9 24/07/2014 Put 13.500 1.625 1.625 0.000   0 1.625
QBEFU9 24/07/2014 Call 13.750 0.080 0.080 0.000   0 0.080
QBEFV9 24/07/2014 Put 13.750 1.850 1.850 0.000   0 1.850
QBEFW9 24/07/2014 Call 14.000 0.055 0.055 0.000   0 0.055
QBEFX9 24/07/2014 Put 14.000 2.080 2.080 0.000   0 2.080
QBEGL9 24/07/2014 Call 14.250 0.040 0.040 0.000   0 0.040
QBEGM9 24/07/2014 Put 14.250 2.325 2.325 0.000   0 2.325
QBEGN9 24/07/2014 Call 14.500 0.030 0.030 0.000   0 0.030
QBEGO9 24/07/2014 Put 14.500 2.570 2.570 0.000   0 2.570
QBEGZ9 24/07/2014 Call 14.750 0.030 0.030 0.000   0 0.030
QBEI19 24/07/2014 Put 14.750 2.820 2.820 0.000   0 2.820
QBEKM9 24/07/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKN9 24/07/2014 Put 18.010 5.960 5.960 0.000   0 5.960
QBEFH9 24/07/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEFG9 24/07/2014 Put 19.010 6.955 6.955 0.000   0 6.955
QBEJ89 24/07/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEJ79 24/07/2014 Put 19.510 7.450 7.450 0.000   0 7.450
QBENL9 28/08/2014 Call 10.000 2.155 2.155 0.000   0 2.155
QBENM9 28/08/2014 Put 10.000 0.150 0.150 0.000   0 0.150
QBEMK9 28/08/2014 Call 10.250 1.935 1.935 0.000   0 1.935
QBEML9 28/08/2014 Put 10.250 0.185 0.185 0.000   0 0.185
QBEMI9 28/08/2014 Call 10.500 1.730 1.730 0.000   0 1.730
QBEMJ9 28/08/2014 Put 10.500 0.230 0.230 0.000   0 0.230
QBEKA9 28/08/2014 Call 10.750 1.530 1.530 0.000   0 1.530
QBEKB9 28/08/2014 Put 10.750 0.285 0.285 0.000   0 0.285
QBEJ59 28/08/2014 Call 11.000 1.340 1.340 0.000   0 1.340
QBEJ69 28/08/2014 Put 11.000 0.350 0.350 0.000   0 0.350
QBEIX9 28/08/2014 Call 11.250 1.160 1.160 0.000   0 1.160
QBEIY9 28/08/2014 Put 11.250 0.430 0.430 0.000   0 0.430
QBEIJ9 28/08/2014 Call 11.500 0.995 0.995 0.000   0 0.995
QBEIK9 28/08/2014 Put 11.500 0.520 0.520 0.000   0 0.520
QBEI89 28/08/2014 Call 11.750 0.840 0.840 0.000   0 0.840
QBEI99 28/08/2014 Put 11.750 0.630 0.630 0.000   0 0.630
QBEIP9 28/08/2014 Call 12.000 0.705 0.705 0.000   0 0.705
QBEIQ9 28/08/2014 Put 12.000 0.750 0.750 0.000   0 0.750
QBEIZ9 28/08/2014 Call 12.250 0.585 0.585 0.000   0 0.585
QBEJ19 28/08/2014 Put 12.250 0.885 0.885 0.000   0 0.885
QBEK59 28/08/2014 Call 12.260 0.485 0.485 0.000   0 0.485
QBEK49 28/08/2014 Put 12.260 0.895 0.895 0.000   0 0.895
QBEIL9 28/08/2014 Call 12.500 0.480 0.480 0.000   0 0.480
QBEIM9 28/08/2014 Put 12.500 1.040 1.040 0.000   0 1.040
QBEI69 28/08/2014 Call 12.750 0.385 0.385 0.000   0 0.385
QBEI79 28/08/2014 Put 12.750 1.205 1.205 0.000   0 1.205
QBEIR9 28/08/2014 Call 13.000 0.315 0.315 0.000   0 0.315
QBEIS9 28/08/2014 Put 13.000 1.385 1.385 0.000   0 1.385
QBEGT9 28/08/2014 Call 13.010 0.255 0.255 0.000   0 0.255
QBEGU9 28/08/2014 Put 13.010 1.390 1.390 0.000   0 1.390
QBEIV9 28/08/2014 Call 13.250 0.250 0.250 0.000   0 0.250
QBEIW9 28/08/2014 Put 13.250 1.575 1.575 0.000   0 1.575
QBEK69 28/08/2014 Call 13.260 0.200 0.200 0.000   0 0.200
QBEK79 28/08/2014 Put 13.260 1.580 1.580 0.000   0 1.580
QBEIF9 28/08/2014 Call 13.500 0.195 0.195 0.000   0 0.195
QBEIG9 28/08/2014 Put 13.500 1.775 1.775 0.000   0 1.775
QBEI49 28/08/2014 Call 13.750 0.155 0.155 0.000   0 0.155
QBEI59 28/08/2014 Put 13.750 1.990 1.990 0.000   0 1.990
QBEIN9 28/08/2014 Call 14.000 0.115 0.115 0.000   0 0.115
QBEIO9 28/08/2014 Put 14.000 2.220 2.220 0.000   0 2.220
QBEIT9 28/08/2014 Call 14.250 0.090 0.090 0.000   0 0.090
QBEIU9 28/08/2014 Put 14.250 2.455 2.455 0.000   0 2.455
QBEIH9 28/08/2014 Call 14.500 0.070 0.070 0.000   0 0.070
QBEII9 28/08/2014 Put 14.500 2.695 2.695 0.000   0 2.695
QBEI29 28/08/2014 Call 14.750 0.055 0.055 0.000   0 0.055
QBEI39 28/08/2014 Put 14.750 2.935 2.935 0.000   0 2.935
QBEWH7 25/09/2014 Call 0.010 11.800 11.800 0.000   0 11.800
QBEL79 25/09/2014 Call 8.000 4.035 4.035 0.000   0 4.035
QBEL89 25/09/2014 Put 8.000 0.045 0.045 0.000   0 0.045
QBEXD8 25/09/2014 Call 8.010 3.820 3.820 0.000   0 3.820
QBEXF8 25/09/2014 Put 8.010 0.045 0.045 0.000   0 0.045
QBEJP9 25/09/2014 Call 8.500 3.550 3.550 0.000   0 3.550
QBEJQ9 25/09/2014 Put 8.500 0.065 0.065 0.000   0 0.065
QBEXH8 25/09/2014 Call 8.510 3.345 3.345 0.000   0 3.345
QBEXG8 25/09/2014 Put 8.510 0.065 0.065 0.000   0 0.065
QBEUV8 25/09/2014 Call 8.750 3.310 3.310 0.000   0 3.310
QBEUW8 25/09/2014 Put 8.750 0.075 0.075 0.000   0 0.075
QBEXI8 25/09/2014 Call 8.760 3.105 3.105 0.000   0 3.105
QBEXJ8 25/09/2014 Put 8.760 0.075 0.075 0.000   0 0.075
QBECZ9 25/09/2014 Call 9.000 3.070 3.070 0.000   0 3.070
QBED19 25/09/2014 Put 9.000 0.090 0.090 0.000   0 0.090
QBEXL8 25/09/2014 Call 9.010 2.875 2.875 2.900 23 0 2.875
QBEXK8 25/09/2014 Put 9.010 0.090 0.090 0.000   0 0.090
QBES78 25/09/2014 Call 9.250 2.840 2.840 0.000   0 2.840
QBES88 25/09/2014 Put 9.250 0.110 0.110 0.000   0 0.110
QBED29 25/09/2014 Call 9.500 2.610 2.610 0.000   0 2.610
QBED39 25/09/2014 Put 9.500 0.130 0.130 0.000   0 0.130
QBEXM8 25/09/2014 Call 9.510 2.430 2.430 0.000   0 2.430
QBEXN8 25/09/2014 Put 9.510 0.130 0.130 0.000   0 0.130
QBES98 25/09/2014 Call 9.750 2.385 2.385 0.000   0 2.385
QBESA8 25/09/2014 Put 9.750 0.160 0.160 0.000   0 0.160
QBEXP8 25/09/2014 Call 9.760 2.215 2.215 0.000   0 2.215
QBEXO8 25/09/2014 Put 9.760 0.160 0.160 0.000   0 0.160
QBEZL8 25/09/2014 Call 10.000 2.165 2.165 0.000   0 2.165
QBEZM8 25/09/2014 Put 10.000 0.195 0.195 0.000   0 0.195
QBEXQ8 25/09/2014 Call 10.010 2.010 2.010 0.000   0 2.010
QBEXR8 25/09/2014 Put 10.010 0.195 0.195 0.000   0 0.195
QBELF8 25/09/2014 Call 10.250 1.960 1.960 0.000   0 1.960
QBELG8 25/09/2014 Put 10.250 0.240 0.240 0.000   0 0.240
QBEXT8 25/09/2014 Call 10.260 1.810 1.810 0.000   0 1.810
QBEXS8 25/09/2014 Put 10.260 0.240 0.240 0.000   0 0.240
QBEZJ8 25/09/2014 Call 10.500 1.755 1.755 0.000   0 1.755
QBEZK8 25/09/2014 Put 10.500 0.290 0.290 0.000   0 0.290
QBEZV8 25/09/2014 Call 10.510 1.615 1.615 0.000   0 1.615
QBEZU8 25/09/2014 Put 10.510 0.290 0.290 0.000   0 0.290
QBELL8 25/09/2014 Call 10.750 1.560 1.560 0.000   0 1.560
QBELM8 25/09/2014 Put 10.750 0.355 0.355 0.000   0 0.355
QBEXU8 25/09/2014 Call 10.760 1.435 1.435 0.000   0 1.435
QBEXV8 25/09/2014 Put 10.760 0.350 0.350 0.000   0 0.350
QBELW8 25/09/2014 Call 11.000 1.380 1.380 0.000   0 1.380
QBELX8 25/09/2014 Put 11.000 0.425 0.425 0.000   0 0.425
QBEXY8 25/09/2014 Call 11.010 1.265 1.265 0.000   0 1.265
QBEXW8 25/09/2014 Put 11.010 0.425 0.425 0.000   0 0.425
QBELH8 25/09/2014 Call 11.250 1.210 1.210 0.000   0 1.210
QBELI8 25/09/2014 Put 11.250 0.510 0.510 0.000   0 0.510
QBEXZ8 25/09/2014 Call 11.260 1.110 1.110 0.000   0 1.110
QBEY18 25/09/2014 Put 11.260 0.505 0.505 0.000   0 0.505
QBEUB8 25/09/2014 Call 11.500 1.050 1.050 0.000   0 1.050
QBEUC8 25/09/2014 Put 11.500 0.605 0.605 0.000   0 0.605
QBELJ8 25/09/2014 Call 11.750 0.905 0.905 0.000   0 0.905
QBELK8 25/09/2014 Put 11.750 0.715 0.715 0.000   0 0.715
QBEY38 25/09/2014 Call 11.760 0.825 0.825 0.000   0 0.825
QBEY28 25/09/2014 Put 11.760 0.715 0.715 0.000   0 0.715
QBEUH8 25/09/2014 Call 12.000 0.770 0.770 0.000   0 0.770
QBEUI8 25/09/2014 Put 12.000 0.840 0.840 0.000   0 0.840
QBEY48 25/09/2014 Call 12.010 0.705 0.705 0.000   0 0.705
QBEY58 25/09/2014 Put 12.010 0.835 0.835 0.000   0 0.835
QBELD8 25/09/2014 Call 12.250 0.650 0.650 0.000   0 0.650
QBELE8 25/09/2014 Put 12.250 0.975 0.975 0.000   0 0.975
QBEUD8 25/09/2014 Call 12.500 0.545 0.545 0.000   0 0.545
QBEUE8 25/09/2014 Put 12.500 1.125 1.125 0.000   0 1.125
QBEY78 25/09/2014 Call 12.510 0.500 0.500 0.000   0 0.500
QBEY68 25/09/2014 Put 12.510 1.115 1.115 0.000   0 1.115
QBEWI7 25/09/2014 Call 12.750 0.450 0.450 0.000   0 0.450
QBEWJ7 25/09/2014 Put 12.750 1.280 1.280 0.000   0 1.280
QBEUJ8 25/09/2014 Call 13.000 0.370 0.370 0.000   0 0.370
QBEUK8 25/09/2014 Put 13.000 1.455 1.455 0.000   0 1.455
QBEZ17 25/09/2014 Call 13.010 0.340 0.340 0.000   0 0.340
QBEZ27 25/09/2014 Put 13.010 1.450 1.450 0.000   0 1.450
QBEVU7 25/09/2014 Call 13.250 0.300 0.300 0.000   0 0.300
QBEVV7 25/09/2014 Put 13.250 1.645 1.645 0.000   0 1.645
QBEUF8 25/09/2014 Call 13.500 0.245 0.245 0.000   0 0.245
QBEUG8 25/09/2014 Put 13.500 1.840 1.840 0.000   0 1.840
QBEZ47 25/09/2014 Call 13.510 0.225 0.225 0.000   0 0.225
QBEZ37 25/09/2014 Put 13.510 1.830 1.830 0.000   0 1.830
QBEVM7 25/09/2014 Call 13.750 0.200 0.200 0.000   0 0.200
QBEVN7 25/09/2014 Put 13.750 2.050 2.050 0.000   0 2.050
QBEF99 25/09/2014 Call 13.760 0.185 0.185 0.000   0 0.185
QBEFF9 25/09/2014 Put 13.760 2.035 2.035 0.000   0 2.035
QBELZ8 25/09/2014 Call 14.000 0.160 0.160 0.000   0 0.160
QBELY8 25/09/2014 Put 14.000 2.265 2.265 0.000   0 2.265
QBEZ57 25/09/2014 Call 14.010 0.150 0.150 0.000   0 0.150
QBEZ67 25/09/2014 Put 14.010 2.255 2.255 0.000   0 2.255
QBEVG7 25/09/2014 Call 14.250 0.130 0.130 0.000   0 0.130
QBEVH7 25/09/2014 Put 14.250 2.495 2.495 0.000   0 2.495
QBEUL8 25/09/2014 Call 14.500 0.105 0.105 0.000   0 0.105
QBEUM8 25/09/2014 Put 14.500 2.725 2.725 0.000   0 2.725
QBEFI9 25/09/2014 Call 14.510 0.100 0.100 0.000   0 0.100
QBEFJ9 25/09/2014 Put 14.510 2.710 2.710 2.630 23 0 2.710
QBEVW7 25/09/2014 Call 14.750 0.085 0.085 0.000   0 0.085
QBEVX7 25/09/2014 Put 14.750 2.960 2.960 0.000   0 2.960
QBEN88 25/09/2014 Call 14.760 0.080 0.080 0.000   0 0.080
QBEN98 25/09/2014 Put 14.760 2.945 2.945 0.000   0 2.945
QBEU98 25/09/2014 Call 15.000 0.070 0.070 0.000   0 0.070
QBEUA8 25/09/2014 Put 15.000 3.200 3.200 0.000   0 3.200
QBEQT8 25/09/2014 Call 15.010 0.070 0.070 0.000   0 0.070
QBEQS8 25/09/2014 Put 15.010 3.180 3.180 0.000   0 3.180
QBEVS7 25/09/2014 Call 15.500 0.050 0.050 0.000   0 0.050
QBEVT7 25/09/2014 Put 15.500 3.685 3.685 0.000   0 3.685
QBEVM8 25/09/2014 Call 15.510 0.050 0.050 0.000   0 0.050
QBEVN8 25/09/2014 Put 15.510 3.665 3.665 0.000   0 3.665
QBESW8 25/09/2014 Call 16.000 0.035 0.035 0.000   0 0.035
QBESV8 25/09/2014 Put 16.000 4.175 4.175 0.000   0 4.175
QBEGL8 25/09/2014 Call 16.010 0.035 0.035 0.000   0 0.035
QBEGK8 25/09/2014 Put 16.010 4.150 4.150 0.000   0 4.150
QBEVO7 25/09/2014 Call 16.500 0.030 0.030 0.000   0 0.030
QBEVP7 25/09/2014 Put 16.500 4.665 4.665 0.000   0 4.665
QBEVP8 25/09/2014 Call 16.510 0.025 0.025 0.000   0 0.025
QBEVO8 25/09/2014 Put 16.510 4.645 4.645 0.000   0 4.645
QBEV78 25/09/2014 Call 17.000 0.020 0.020 0.000   0 0.020
QBEV88 25/09/2014 Put 17.000 5.160 5.160 0.000   0 5.160
QBEDP8 25/09/2014 Call 17.010 0.020 0.020 0.000   0 0.020
QBEFS8 25/09/2014 Put 17.010 5.135 5.135 0.000   0 5.135
QBEVQ7 25/09/2014 Call 17.500 0.020 0.020 0.000   0 0.020
QBEVR7 25/09/2014 Put 17.500 5.655 5.655 0.000   0 5.655
QBEZT7 25/09/2014 Call 17.510 0.020 0.020 0.000   0 0.020
QBEZU7 25/09/2014 Put 17.510 5.630 5.630 0.000   0 5.630
QBESX8 25/09/2014 Call 18.000 0.015 0.015 0.000   0 0.015
QBESY8 25/09/2014 Put 18.000 6.150 6.150 0.000   0 6.150
QBEZW7 25/09/2014 Call 18.010 0.015 0.015 0.000   0 0.015
QBEZV7 25/09/2014 Put 18.010 6.125 6.125 0.000   0 6.125
QBEZJ7 25/09/2014 Call 18.500 0.015 0.015 0.000   0 0.015
QBEZK7 25/09/2014 Put 18.500 6.645 6.645 0.000   0 6.645
QBEEZ9 25/09/2014 Call 18.510 0.015 0.015 0.000   0 0.015
QBEEY9 25/09/2014 Put 18.510 6.620 6.620 0.000   0 6.620
QBEER7 25/09/2014 Call 19.000 0.010 0.010 0.000   0 0.010
QBEES7 25/09/2014 Put 19.000 7.140 7.140 0.000   0 7.140
QBEF19 25/09/2014 Call 19.010 0.010 0.010 0.000   0 0.010
QBEF29 25/09/2014 Put 19.010 7.110 7.110 0.000   0 7.110
QBEBK8 25/09/2014 Call 19.500 0.010 0.010 0.000   0 0.010
QBEBL8 25/09/2014 Put 19.500 7.635 7.635 0.000   0 7.635
QBEU38 25/09/2014 Call 19.510 0.010 0.010 0.000   0 0.010
QBEU48 25/09/2014 Put 19.510 7.605 7.605 0.000   0 7.605
QBESZ8 25/09/2014 Call 20.000 0.009 0.009 0.000   0 0.009
QBET18 25/09/2014 Put 20.000 8.130 8.130 0.000   0 8.130
QBETA8 25/09/2014 Call 20.010 0.009 0.009 0.000   0 0.009
QBETB8 25/09/2014 Put 20.010 8.100 8.100 0.000   0 8.100
QBETD8 25/09/2014 Call 20.510 0.007 0.007 0.000   0 0.007
QBETC8 25/09/2014 Put 20.510 8.595 8.595 0.000   0 8.595
QBENK7 25/09/2014 Call 21.000 0.005 0.005 0.000   0 0.005
QBENL7 25/09/2014 Put 21.000 9.120 9.120 0.000   0 9.120
QBESD8 25/09/2014 Call 22.000 0.003 0.003 0.000   0 0.003
QBESE8 25/09/2014 Put 22.000 10.115 10.115 0.000   0 10.115
QBEK99 25/09/2014 Call 22.010 0.003 0.003 0.000   0 0.003
QBEK89 25/09/2014 Put 22.010 10.080 10.080 0.000   0 10.080
QBEKR9 25/09/2014 Call 24.010 0.001 0.001 0.000   0 0.001
QBEKQ9 25/09/2014 Put 24.010 12.055 12.055 0.000   0 12.055
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   0 0.000
QBEVI7 25/09/2014 Put 26.500 14.570 14.570 0.000   0 14.570
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   0 0.000
QBEVL7 25/09/2014 Put 27.000 15.070 15.070 0.000   0 15.070
QBEQ39 30/10/2014 Call 10.000 2.220 2.220 0.000   0 2.220
QBEQ49 30/10/2014 Put 10.000 0.255 0.255 0.000   0 0.255
QBEPY9 30/10/2014 Call 10.250 2.015 2.015 0.000   0 2.015
QBEPZ9 30/10/2014 Put 10.250 0.300 0.300 0.000   0 0.300
QBEPK9 30/10/2014 Call 10.500 1.820 1.820 0.000   0 1.820
QBEPL9 30/10/2014 Put 10.500 0.355 0.355 0.000   0 0.355
QBEP49 30/10/2014 Call 10.750 1.625 1.625 0.000   0 1.625
QBEP59 30/10/2014 Put 10.750 0.415 0.415 0.000   0 0.415
QBEQ59 30/10/2014 Call 11.000 1.445 1.445 0.000   0 1.445
QBEQ69 30/10/2014 Put 11.000 0.490 0.490 0.000   0 0.490
QBEPU9 30/10/2014 Call 11.250 1.275 1.275 0.000   0 1.275
QBEPV9 30/10/2014 Put 11.250 0.565 0.565 0.000   0 0.565
QBEPO9 30/10/2014 Call 11.500 1.120 1.120 0.000   0 1.120
QBEPP9 30/10/2014 Put 11.500 0.665 0.665 0.000   0 0.665
QBEP29 30/10/2014 Call 11.750 0.975 0.975 0.000   0 0.975
QBEP39 30/10/2014 Put 11.750 0.770 0.770 0.725 10 0 0.770
QBEQ19 30/10/2014 Call 12.000 0.845 0.845 0.000   0 0.845
QBEQ29 30/10/2014 Put 12.000 0.890 0.890 0.000   0 0.890
QBEPQ9 30/10/2014 Call 12.250 0.730 0.730 0.000   0 0.730
QBEPR9 30/10/2014 Put 12.250 1.030 1.030 0.000   0 1.030
QBEP89 30/10/2014 Call 12.500 0.625 0.625 0.000   0 0.625
QBEP99 30/10/2014 Put 12.500 1.175 1.175 0.000   0 1.175
QBEQ79 30/10/2014 Call 12.750 0.540 0.540 0.000   0 0.540
QBEQ89 30/10/2014 Put 12.750 1.340 1.340 0.000   0 1.340
QBEPW9 30/10/2014 Call 13.000 0.460 0.460 0.000   0 0.460
QBEPX9 30/10/2014 Put 13.000 1.510 1.510 0.000   0 1.510
QBEPS9 30/10/2014 Call 13.250 0.395 0.395 0.000   0 0.395
QBEPT9 30/10/2014 Put 13.250 1.685 1.685 0.000   0 1.685
QBEP69 30/10/2014 Call 13.500 0.330 0.330 0.000   0 0.330
QBEP79 30/10/2014 Put 13.500 1.890 1.890 0.000   0 1.890
QBEX28 18/12/2014 Call 0.010 11.880 11.880 0.000   0 11.880
QBEQI7 18/12/2014 Call 8.000 4.055 4.055 0.000   0 4.055
QBEQH7 18/12/2014 Put 8.000 0.060 0.060 0.000   0 0.060
QBEY98 18/12/2014 Call 8.010 3.925 3.925 0.000   0 3.925
QBEY88 18/12/2014 Put 8.010 0.060 0.060 0.000   0 0.060
QBEJR9 18/12/2014 Call 8.500 3.585 3.585 0.000   0 3.585
QBEJS9 18/12/2014 Put 8.500 0.095 0.095 0.000   0 0.095
QBEYB8 18/12/2014 Call 8.510 3.470 3.470 0.000   0 3.470
QBEYA8 18/12/2014 Put 8.510 0.095 0.095 0.000   0 0.095
QBEYC8 18/12/2014 Call 8.760 3.250 3.250 0.000   0 3.250
QBEYD8 18/12/2014 Put 8.760 0.120 0.120 0.000   0 0.120
QBED49 18/12/2014 Call 9.000 3.130 3.130 0.000   0 3.130
QBED59 18/12/2014 Put 9.000 0.145 0.145 0.000   0 0.145
QBEYF8 18/12/2014 Call 9.010 3.030 3.030 0.000   0 3.030
QBEYE8 18/12/2014 Put 9.010 0.145 0.145 0.000   0 0.145
QBEWH8 18/12/2014 Call 9.250 2.910 2.910 0.000   0 2.910
QBEWI8 18/12/2014 Put 9.250 0.175 0.175 0.000   0 0.175
QBED69 18/12/2014 Call 9.500 2.690 2.690 0.000   0 2.690
QBED79 18/12/2014 Put 9.500 0.210 0.210 0.000   0 0.210
QBEYG8 18/12/2014 Call 9.510 2.610 2.610 0.000   0 2.610
QBEYH8 18/12/2014 Put 9.510 0.210 0.210 0.000   0 0.210
QBEW58 18/12/2014 Call 9.750 2.480 2.480 0.000   0 2.480
QBEW68 18/12/2014 Put 9.750 0.250 0.250 0.000   0 0.250
QBEYR8 18/12/2014 Call 9.760 2.410 2.410 0.000   0 2.410
QBEYI8 18/12/2014 Put 9.760 0.250 0.250 0.000   0 0.250
QBEBI7 18/12/2014 Call 10.000 2.275 2.275 0.000   0 2.275
QBEBJ7 18/12/2014 Put 10.000 0.300 0.300 0.000   0 0.300
QBEYS8 18/12/2014 Call 10.010 2.215 2.215 0.000   0 2.215
QBEYT8 18/12/2014 Put 10.010 0.300 0.300 0.000   0 0.300
QBEWF8 18/12/2014 Call 10.250 2.080 2.080 0.000   0 2.080
QBEWG8 18/12/2014 Put 10.250 0.355 0.355 0.335 100 0 0.355
QBEYV8 18/12/2014 Call 10.260 2.025 2.025 0.000   0 2.025
QBEYU8 18/12/2014 Put 10.260 0.355 0.355 0.000   0 0.355
QBEFK8 18/12/2014 Call 10.500 1.890 1.890 0.000   0 1.890
QBEFL8 18/12/2014 Put 10.500 0.420 0.420 0.000   0 0.420
QBEW38 18/12/2014 Call 10.750 1.715 1.715 0.000   0 1.715
QBEW48 18/12/2014 Put 10.750 0.490 0.490 0.000   0 0.490
QBEYW8 18/12/2014 Call 10.760 1.675 1.675 0.000   0 1.675
QBEYX8 18/12/2014 Put 10.760 0.485 0.485 0.000   0 0.485
QBEF98 18/12/2014 Call 11.000 1.545 1.545 0.000   0 1.545
QBEFF8 18/12/2014 Put 11.000 0.575 0.575 0.000   0 0.575
QBEZ18 18/12/2014 Call 11.010 1.510 1.510 0.000   0 1.510
QBEYZ8 18/12/2014 Put 11.010 0.565 0.565 0.000   0 0.565
QBEWD8 18/12/2014 Call 11.250 1.385 1.385 0.000   0 1.385
QBEWE8 18/12/2014 Put 11.250 0.660 0.660 0.000   0 0.660
QBEZ28 18/12/2014 Call 11.260 1.360 1.360 0.000   0 1.360
QBEZ38 18/12/2014 Put 11.260 0.655 0.655 0.000   0 0.655
QBEFM8 18/12/2014 Call 11.500 1.240 1.240 0.000   0 1.240
QBEFN8 18/12/2014 Put 11.500 0.765 0.765 0.000   0 0.765
QBEW98 18/12/2014 Call 11.750 1.105 1.105 0.000   0 1.105
QBEWA8 18/12/2014 Put 11.750 0.870 0.870 0.000   0 0.870
QBEZ58 18/12/2014 Call 11.760 1.085 1.085 0.000   0 1.085
QBEZ48 18/12/2014 Put 11.760 0.860 0.860 0.850 30 0 0.860
QBEBL7 18/12/2014 Call 12.000 0.980 0.980 0.000   0 0.980
QBEBK7 18/12/2014 Put 12.000 0.995 0.995 0.000   0 0.995
QBEZ68 18/12/2014 Call 12.010 0.965 0.965 0.000   0 0.965
QBEZ78 18/12/2014 Put 12.010 0.975 0.975 0.000   0 0.975
QBEWB8 18/12/2014 Call 12.250 0.865 0.865 0.000   0 0.865
QBEWC8 18/12/2014 Put 12.250 1.130 1.130 0.000   0 1.130
QBEFO8 18/12/2014 Call 12.500 0.760 0.760 0.000   0 0.760
QBEFP8 18/12/2014 Put 12.500 1.275 1.275 0.000   0 1.275
QBEZ98 18/12/2014 Call 12.510 0.750 0.750 0.000   0 0.750
QBEZ88 18/12/2014 Put 12.510 1.250 1.250 0.000   0 1.250
QBEW78 18/12/2014 Call 12.750 0.660 0.660 0.000 15 0 0.660
QBEW88 18/12/2014 Put 12.750 1.430 1.430 0.000   0 1.430
QBEFQ8 18/12/2014 Call 13.000 0.575 0.575 0.000   0 0.575
QBEFR8 18/12/2014 Put 13.000 1.595 1.595 0.000   0 1.595
QBEZA8 18/12/2014 Call 13.010 0.570 0.570 0.000   0 0.570
QBEZB8 18/12/2014 Put 13.010 1.560 1.560 0.000   0 1.560
QBEX38 18/12/2014 Call 13.250 0.495 0.495 0.000   0 0.495
QBEX48 18/12/2014 Put 13.250 1.770 1.770 0.000   0 1.770
QBEFG8 18/12/2014 Call 13.500 0.430 0.430 0.000   0 0.430
QBEFH8 18/12/2014 Put 13.500 1.955 1.955 0.000   0 1.955
QBEFK9 18/12/2014 Call 13.510 0.425 0.425 0.000   0 0.425
QBEFL9 18/12/2014 Put 13.510 1.910 1.910 0.000   0 1.910
QBEXB8 18/12/2014 Call 13.750 0.365 0.365 0.000   0 0.365
QBEXC8 18/12/2014 Put 13.750 2.145 2.145 0.000   0 2.145
QBEFN9 18/12/2014 Call 13.760 0.360 0.360 0.000   0 0.360
QBEFM9 18/12/2014 Put 13.760 2.095 2.095 0.000   0 2.095
QBEBM7 18/12/2014 Call 14.000 0.315 0.315 0.000   0 0.315
QBEBO7 18/12/2014 Put 14.000 2.345 2.345 0.000   0 2.345
QBEZD8 18/12/2014 Call 14.010 0.310 0.310 0.000   0 0.310
QBEZC8 18/12/2014 Put 14.010 2.285 2.285 0.000   0 2.285
QBEGP9 18/12/2014 Call 14.250 0.265 0.265 0.000 15 0 0.265
QBEGQ9 18/12/2014 Put 14.250 2.550 2.550 0.000   0 2.550
QBEFI8 18/12/2014 Call 14.500 0.225 0.225 0.000   0 0.225
QBEFJ8 18/12/2014 Put 14.500 2.765 2.765 0.000   0 2.765
QBEFO9 18/12/2014 Call 14.510 0.225 0.225 0.000   0 0.225
QBEFP9 18/12/2014 Put 14.510 2.690 2.690 0.000   0 2.690
QBEJ29 18/12/2014 Call 14.750 0.190 0.190 0.000   0 0.190
QBEJ39 18/12/2014 Put 14.750 2.985 2.985 0.000   0 2.985
QBEG58 18/12/2014 Call 15.000 0.160 0.160 0.000   0 0.160
QBEG68 18/12/2014 Put 15.000 3.215 3.215 0.000   0 3.215
QBEZE8 18/12/2014 Call 15.010 0.160 0.160 0.000   0 0.160
QBEZP8 18/12/2014 Put 15.010 3.125 3.125 0.000   0 3.125
QBEB38 18/12/2014 Call 15.500 0.115 0.115 0.000   0 0.115
QBEB48 18/12/2014 Put 15.500 3.690 3.690 0.000   0 3.690
QBEBQ7 18/12/2014 Call 16.000 0.085 0.085 0.000   0 0.085
QBEBP7 18/12/2014 Put 16.000 4.175 4.175 0.000   0 4.175
QBEZR8 18/12/2014 Call 16.010 0.085 0.085 0.000   0 0.085
QBEZQ8 18/12/2014 Put 16.010 4.060 4.060 0.000   0 4.060
QBEKS8 18/12/2014 Call 17.000 0.045 0.045 0.000   0 0.045
QBEKT8 18/12/2014 Put 17.000 5.160 5.160 0.000   0 5.160
QBEZS8 18/12/2014 Call 17.010 0.050 0.050 0.000   0 0.050
QBEZT8 18/12/2014 Put 17.010 5.030 5.030 0.000   0 5.030
QBEYJ8 18/12/2014 Call 18.000 0.030 0.030 0.000   0 0.030
QBEYK8 18/12/2014 Put 18.000 6.150 6.150 0.000   0 6.150
QBEF49 18/12/2014 Call 18.510 0.025 0.025 0.000   0 0.025
QBEF39 18/12/2014 Put 18.510 6.500 6.500 0.000   0 6.500
QBEET7 18/12/2014 Call 19.000 0.020 0.020 0.000   0 0.020
QBEEU7 18/12/2014 Put 19.000 7.140 7.140 0.000   0 7.140
QBEF59 18/12/2014 Call 19.010 0.020 0.020 0.000   0 0.020
QBEF69 18/12/2014 Put 19.010 6.990 6.990 0.000   0 6.990
QBEF89 18/12/2014 Call 19.510 0.020 0.020 0.000   0 0.020
QBEF79 18/12/2014 Put 19.510 7.485 7.485 0.000   0 7.485
QBEYM8 18/12/2014 Call 20.000 0.015 0.015 0.000   0 0.015
QBEYL8 18/12/2014 Put 20.000 8.130 8.130 0.000   0 8.130
QBENM7 18/12/2014 Call 21.000 0.015 0.015 0.000   0 0.015
QBENN7 18/12/2014 Put 21.000 9.120 9.120 0.000   0 9.120
QBESC8 18/12/2014 Call 22.000 0.010 0.010 0.000   0 0.010
QBESB8 18/12/2014 Put 22.000 10.110 10.110 0.000   0 10.110
QBEV68 18/12/2014 Call 22.010 0.010 0.010 0.000   0 0.010
QBEV98 18/12/2014 Put 22.010 9.940 9.940 0.000   0 9.940
QBEYN8 18/12/2014 Call 24.000 0.005 0.005 0.000   0 0.005
QBEYO8 18/12/2014 Put 24.000 12.090 12.090 0.000   0 12.090
QBEYQ8 18/12/2014 Call 26.000 0.002 0.002 0.000   0 0.002
QBEYP8 18/12/2014 Put 26.000 14.075 14.075 0.000   0 14.075
QBEM19 26/03/2015 Call 0.010 11.730 11.730 0.000   0 11.730
QBEVU8 26/03/2015 Call 8.000 4.075 4.075 0.000   0 4.075
QBEVV8 26/03/2015 Put 8.000 0.145 0.145 0.000   0 0.145
QBEUX8 26/03/2015 Call 8.500 3.630 3.630 0.000   0 3.630
QBEUY8 26/03/2015 Put 8.500 0.195 0.195 0.000   0 0.195
QBESH8 26/03/2015 Call 9.000 3.205 3.205 0.000   0 3.205
QBESI8 26/03/2015 Put 9.000 0.265 0.265 0.000   0 0.265
QBESF8 26/03/2015 Call 9.500 2.800 2.800 0.000   0 2.800
QBESG8 26/03/2015 Put 9.500 0.355 0.355 0.000   0 0.355
QBELN8 26/03/2015 Call 10.000 2.415 2.415 0.000   0 2.415
QBELO8 26/03/2015 Put 10.000 0.465 0.465 0.000   0 0.465
QBEMM9 26/03/2015 Call 10.250 2.225 2.225 0.000   0 2.225
QBEMN9 26/03/2015 Put 10.250 0.525 0.525 0.000   0 0.525
QBELP8 26/03/2015 Call 10.500 2.050 2.050 0.000   0 2.050
QBELQ8 26/03/2015 Put 10.500 0.600 0.600 0.000   0 0.600
QBEMG9 26/03/2015 Call 10.750 1.880 1.880 0.000   0 1.880
QBEMH9 26/03/2015 Put 10.750 0.685 0.685 0.000   0 0.685
QBEYP9 26/03/2015 Call 11.000 1.720 1.720 0.000   0 1.720
QBEYQ9 26/03/2015 Put 11.000 0.775 0.775 0.000   0 0.775
QBEKW9 26/03/2015 Call 11.250 1.570 1.570 0.000   0 1.570
QBEKX9 26/03/2015 Put 11.250 0.875 0.875 0.000   0 0.875
QBEYG9 26/03/2015 Call 11.500 1.430 1.430 0.000   0 1.430
QBEYH9 26/03/2015 Put 11.500 0.980 0.980 0.000   0 0.980
QBELF9 26/03/2015 Call 11.750 1.305 1.305 0.000   0 1.305
QBELG9 26/03/2015 Put 11.750 1.105 1.105 0.000   0 1.105
QBEXZ9 26/03/2015 Call 12.000 1.180 1.180 0.000   0 1.180
QBEY19 26/03/2015 Put 12.000 1.225 1.225 0.000   0 1.225
QBEM69 26/03/2015 Call 12.010 1.105 1.105 0.000   0 1.105
QBEM79 26/03/2015 Put 12.010 1.225 1.225 0.000   0 1.225
QBEKU9 26/03/2015 Call 12.250 1.065 1.065 0.000   0 1.065
QBEKV9 26/03/2015 Put 12.250 1.360 1.360 0.000   0 1.360
QBEYE9 26/03/2015 Call 12.500 0.960 0.960 0.000   0 0.960
QBEYF9 26/03/2015 Put 12.500 1.500 1.500 0.000   0 1.500
QBELB9 26/03/2015 Call 12.750 0.860 0.860 0.000   0 0.860
QBELC9 26/03/2015 Put 12.750 1.650 1.650 0.000   0 1.650
QBEY49 26/03/2015 Call 13.000 0.770 0.770 0.000   0 0.770
QBEY59 26/03/2015 Put 13.000 1.805 1.805 0.000   0 1.805
QBEM49 26/03/2015 Call 13.010 0.715 0.715 0.000   0 0.715
QBEM59 26/03/2015 Put 13.010 1.805 1.805 0.000   0 1.805
QBEKY9 26/03/2015 Call 13.250 0.685 0.685 0.000   0 0.685
QBEKZ9 26/03/2015 Put 13.250 1.970 1.970 0.000   0 1.970
QBEYC9 26/03/2015 Call 13.500 0.605 0.605 0.000   0 0.605
QBEYD9 26/03/2015 Put 13.500 2.145 2.145 0.000   0 2.145
QBEL19 26/03/2015 Call 13.750 0.540 0.540 0.000   0 0.540
QBEL29 26/03/2015 Put 13.750 2.325 2.325 0.000   0 2.325
QBEY69 26/03/2015 Call 14.000 0.475 0.475 0.000   0 0.475
QBEY79 26/03/2015 Put 14.000 2.515 2.515 0.000   0 2.515
QBEM99 26/03/2015 Call 14.010 0.445 0.445 0.000   0 0.445
QBEM89 26/03/2015 Put 14.010 2.510 2.510 0.000   0 2.510
QBELD9 26/03/2015 Call 14.250 0.420 0.420 0.000   0 0.420
QBELE9 26/03/2015 Put 14.250 2.705 2.705 0.000   0 2.705
QBEY29 26/03/2015 Call 14.500 0.370 0.370 0.000   0 0.370
QBEY39 26/03/2015 Put 14.500 2.905 2.905 0.000   0 2.905
QBEME9 26/03/2015 Call 14.750 0.325 0.325 0.000   0 0.325
QBEMF9 26/03/2015 Put 14.750 3.110 3.110 0.000   0 3.110
QBEY89 26/03/2015 Call 15.000 0.290 0.290 0.000   0 0.290
QBEY99 26/03/2015 Put 15.000 3.325 3.325 0.000   0 3.325
QBEMA9 26/03/2015 Call 15.010 0.270 0.270 0.000   0 0.270
QBEMB9 26/03/2015 Put 15.010 3.320 3.320 0.000   0 3.320
QBEYA9 26/03/2015 Call 16.000 0.175 0.175 0.000   0 0.175
QBEYB9 26/03/2015 Put 16.000 4.220 4.220 0.000   0 4.220
QBEMD9 26/03/2015 Call 16.010 0.165 0.165 0.000   0 0.165
QBEMC9 26/03/2015 Put 16.010 4.210 4.210 0.000   0 4.210
QBEC97 26/03/2015 Call 17.000 0.105 0.105 0.000   0 0.105
QBECF7 26/03/2015 Put 17.000 5.170 5.170 0.000   0 5.170
QBEDN7 26/03/2015 Call 18.000 0.070 0.070 0.000   0 0.070
QBEDO7 26/03/2015 Put 18.000 6.150 6.150 0.000   0 6.150
QBEEV7 26/03/2015 Call 19.000 0.045 0.045 0.000   0 0.045
QBEEW7 26/03/2015 Put 19.000 7.140 7.140 0.000   0 7.140
QBEFZ7 26/03/2015 Call 20.000 0.035 0.035 0.000   0 0.035
QBEG17 26/03/2015 Put 20.000 8.130 8.130 0.000   0 8.130
QBENO7 26/03/2015 Call 21.000 0.030 0.030 0.000   0 0.030
QBENP7 26/03/2015 Put 21.000 9.120 9.120 0.000   0 9.120
QBEJF9 26/03/2015 Call 22.000 0.025 0.025 0.000   0 0.025
QBEJG9 26/03/2015 Put 22.000 10.110 10.110 0.000   0 10.110
QBEJI9 26/03/2015 Call 23.000 0.025 0.025 0.000   0 0.025
QBEJH9 26/03/2015 Put 23.000 11.100 11.100 0.000   0 11.100
QBEJJ9 26/03/2015 Call 24.000 0.025 0.025 0.000   0 0.025
QBEJK9 26/03/2015 Put 24.000 12.090 12.090 0.000   0 12.090
QBEJW9 26/03/2015 Call 25.000 0.025 0.025 0.000   0 0.025
QBEJV9 26/03/2015 Put 25.000 13.080 13.080 0.000   0 13.080
QBEL99 25/06/2015 Call 8.000 4.115 4.115 0.000   0 4.115
QBELA9 25/06/2015 Put 8.000 0.060 0.060 0.000   0 0.060
QBEJT9 25/06/2015 Call 8.500 3.695 3.695 0.000   0 3.695
QBEJU9 25/06/2015 Put 8.500 0.105 0.105 0.000   0 0.105
QBED89 25/06/2015 Call 9.000 3.305 3.305 0.000   0 3.305
QBED99 25/06/2015 Put 9.000 0.175 0.175 0.000   0 0.175
QBEDK9 25/06/2015 Call 9.500 2.940 2.940 0.000   0 2.940
QBEDL9 25/06/2015 Put 9.500 0.270 0.270 0.000   0 0.270
QBEZN8 25/06/2015 Call 10.000 2.600 2.600 0.000   0 2.600
QBEZO8 25/06/2015 Put 10.000 0.400 0.400 0.000   0 0.400
QBERY8 25/06/2015 Call 10.500 2.290 2.290 0.000   0 2.290
QBERZ8 25/06/2015 Put 10.500 0.560 0.560 0.000   0 0.560
QBEJA8 25/06/2015 Call 11.000 2.005 2.005 0.000   0 2.005
QBEJB8 25/06/2015 Put 11.000 0.760 0.760 0.000   0 0.760
QBEJE8 25/06/2015 Call 11.500 1.735 1.735 0.000   0 1.735
QBEJF8 25/06/2015 Put 11.500 0.990 0.990 0.000   0 0.990
QBEJC8 25/06/2015 Call 12.000 1.505 1.505 0.000   0 1.505
QBEJD8 25/06/2015 Put 12.000 1.255 1.255 0.000   0 1.255
QBEJI8 25/06/2015 Call 12.500 1.290 1.290 0.000   0 1.290
QBEJJ8 25/06/2015 Put 12.500 1.560 1.560 0.000   0 1.560
QBEJK8 25/06/2015 Call 13.000 1.095 1.095 0.000   0 1.095
QBEJL8 25/06/2015 Put 13.000 1.890 1.890 0.000   0 1.890
QBEJG8 25/06/2015 Call 13.500 0.930 0.930 0.000   0 0.930
QBEJH8 25/06/2015 Put 13.500 2.245 2.245 0.000   0 2.245
QBEJM8 25/06/2015 Call 14.000 0.775 0.775 0.000   0 0.775
QBEJN8 25/06/2015 Put 14.000 2.620 2.620 0.000   0 2.620
QBEJO8 25/06/2015 Call 14.500 0.650 0.650 0.000   0 0.650
QBEJP8 25/06/2015 Put 14.500 3.020 3.020 0.000   0 3.020
QBEJ88 25/06/2015 Call 15.000 0.535 0.535 0.000   0 0.535
QBEJ98 25/06/2015 Put 15.000 3.440 3.440 0.000   0 3.440
QBEK68 25/06/2015 Call 16.000 0.355 0.355 0.000   0 0.355
QBEK78 25/06/2015 Put 16.000 4.315 4.315 0.000   0 4.315
QBEKU8 25/06/2015 Call 17.000 0.225 0.225 0.000   0 0.225
QBEKV8 25/06/2015 Put 17.000 5.230 5.230 0.000   0 5.230
QBEN48 25/06/2015 Call 18.000 0.135 0.135 0.000   0 0.135
QBEN58 25/06/2015 Put 18.000 6.185 6.185 0.000   0 6.185
QBEEX7 25/06/2015 Call 19.000 0.075 0.075 0.000   0 0.075
QBEEY7 25/06/2015 Put 19.000 7.155 7.155 0.000   0 7.155
QBEG27 25/06/2015 Call 20.000 0.040 0.040 0.000   0 0.040
QBEG37 25/06/2015 Put 20.000 8.135 8.135 0.000   0 8.135
QBENQ7 25/06/2015 Call 21.000 0.020 0.020 0.000   0 0.020
QBENR7 25/06/2015 Put 21.000 9.120 9.120 0.000   0 9.120
QBEVW8 24/09/2015 Call 8.000 4.010 4.010 0.000   0 4.010
QBEVX8 24/09/2015 Put 8.000 0.100 0.100 0.000   0 0.100
QBEUZ8 24/09/2015 Call 8.500 3.530 3.530 0.000   0 3.530
QBEV18 24/09/2015 Put 8.500 0.160 0.160 0.000   0 0.160
QBESJ8 24/09/2015 Call 9.000 3.075 3.075 0.000   0 3.075
QBESK8 24/09/2015 Put 9.000 0.245 0.245 0.000   0 0.245
QBESL8 24/09/2015 Call 9.500 2.650 2.650 0.000   0 2.650
QBESM8 24/09/2015 Put 9.500 0.355 0.355 0.000   0 0.355
QBELT8 24/09/2015 Call 10.000 2.270 2.270 0.000   0 2.270
QBELU8 24/09/2015 Put 10.000 0.495 0.495 0.000   0 0.495
QBEM58 24/09/2015 Call 10.500 1.930 1.930 0.000   0 1.930
QBEM68 24/09/2015 Put 10.500 0.670 0.670 0.000   0 0.670
QBELR8 24/09/2015 Call 11.000 1.630 1.630 0.000   0 1.630
QBELS8 24/09/2015 Put 11.000 0.870 0.870 0.000   0 0.870
QBEM18 24/09/2015 Call 11.500 1.370 1.370 0.000   0 1.370
QBEM28 24/09/2015 Put 11.500 1.110 1.110 0.000   0 1.110
QBEWM7 24/09/2015 Call 12.000 1.140 1.140 0.000   0 1.140
QBEWN7 24/09/2015 Put 12.000 1.375 1.375 0.000   0 1.375
QBEW57 24/09/2015 Call 12.500 0.940 0.940 0.000   0 0.940
QBEW67 24/09/2015 Put 12.500 1.670 1.670 0.000   0 1.670
QBEWD7 24/09/2015 Call 13.000 0.775 0.775 0.000   0 0.775
QBEWE7 24/09/2015 Put 13.000 1.990 1.990 0.000   0 1.990
QBEW37 24/09/2015 Call 13.500 0.635 0.635 0.000   0 0.635
QBEW47 24/09/2015 Put 13.500 2.345 2.345 0.000   0 2.345
QBEWB7 24/09/2015 Call 14.000 0.520 0.520 0.000   0 0.520
QBEWC7 24/09/2015 Put 14.000 2.720 2.720 0.000   0 2.720
QBEWF7 24/09/2015 Call 14.500 0.420 0.420 0.000   0 0.420
QBEWG7 24/09/2015 Put 14.500 3.110 3.110 0.000   0 3.110
QBEVY7 24/09/2015 Call 15.000 0.340 0.340 0.000   0 0.340
QBEVZ7 24/09/2015 Put 15.000 3.515 3.515 0.000   0 3.515
QBEW17 24/09/2015 Call 16.000 0.220 0.220 0.000   0 0.220
QBEW27 24/09/2015 Put 16.000 4.380 4.380 0.000   0 4.380
QBEW77 24/09/2015 Call 17.000 0.140 0.140 0.000   0 0.140
QBEW87 24/09/2015 Put 17.000 5.280 5.280 0.000   0 5.280
QBEW97 24/09/2015 Call 18.000 0.085 0.085 0.000   0 0.085
QBEWA7 24/09/2015 Put 18.000 6.210 6.210 0.000   0 6.210
QBEWQ7 24/09/2015 Call 19.000 0.055 0.055 0.000   0 0.055
QBEWR7 24/09/2015 Put 19.000 7.155 7.155 0.000   0 7.155
QBEZN7 24/09/2015 Call 20.000 0.035 0.035 0.000   0 0.035
QBEZO7 24/09/2015 Put 20.000 8.130 8.130 0.000   0 8.130
QBEVY8 17/12/2015 Call 8.000 4.110 4.110 0.000   0 4.110
QBEVZ8 17/12/2015 Put 8.000 0.205 0.205 0.000   0 0.205
QBEN89 17/12/2015 Call 8.500 3.705 3.705 0.000   0 3.705
QBEN99 17/12/2015 Put 8.500 0.290 0.290 0.000   0 0.290
QBEMV9 17/12/2015 Call 9.000 3.330 3.330 0.000   0 3.330
QBEMW9 17/12/2015 Put 9.000 0.395 0.395 0.000   0 0.395
QBEMX9 17/12/2015 Call 9.500 2.980 2.980 0.000   0 2.980
QBEMY9 17/12/2015 Put 9.500 0.525 0.525 0.000   0 0.525
QBEN49 17/12/2015 Call 10.000 2.670 2.670 0.000   0 2.670
QBEN59 17/12/2015 Put 10.000 0.680 0.680 0.000   0 0.680
QBEMT9 17/12/2015 Call 10.500 2.380 2.380 0.000   0 2.380
QBEMU9 17/12/2015 Put 10.500 0.855 0.855 0.000   0 0.855
QBEN69 17/12/2015 Call 11.000 2.120 2.120 0.000   0 2.120
QBEN79 17/12/2015 Put 11.000 1.070 1.070 0.000   0 1.070
QBEN29 17/12/2015 Call 11.500 1.885 1.885 0.000   0 1.885
QBEN39 17/12/2015 Put 11.500 1.310 1.310 0.000   0 1.310
QBEMR9 17/12/2015 Call 12.000 1.665 1.665 0.000   0 1.665
QBEMS9 17/12/2015 Put 12.000 1.570 1.570 0.000   0 1.570
QBEMZ9 17/12/2015 Call 12.500 1.475 1.475 0.000   0 1.475
QBEN19 17/12/2015 Put 12.500 1.865 1.865 0.000   0 1.865
QBENR9 17/12/2015 Call 13.000 1.295 1.295 0.000   0 1.295
QBENS9 17/12/2015 Put 13.000 2.185 2.185 0.000   0 2.185
QBENX9 17/12/2015 Call 13.500 1.145 1.145 0.000   0 1.145
QBENY9 17/12/2015 Put 13.500 2.520 2.520 0.000   0 2.520
QBEPM9 17/12/2015 Call 14.000 1.000 1.000 0.000   0 1.000
QBEPN9 17/12/2015 Put 14.000 2.880 2.880 0.000   0 2.880
QBERO9 17/12/2015 Call 14.500 0.875 0.875 0.000   0 0.875
QBERP9 17/12/2015 Put 14.500 3.265 3.265 0.000   0 3.265
QBESH9 17/12/2015 Call 15.000 0.765 0.765 0.000   0 0.765
QBESI9 17/12/2015 Put 15.000 3.655 3.655 0.000   0 3.655
QBESN9 17/12/2015 Call 16.000 0.580 0.580 0.000   0 0.580
QBESO9 17/12/2015 Put 16.000 4.490 4.490 0.000   0 4.490
QBEWE9 17/12/2015 Call 17.000 0.440 0.440 0.000   0 0.440
QBEWF9 17/12/2015 Put 17.000 5.365 5.365 0.000   0 5.365
QBEDP7 17/12/2015 Call 18.000 0.325 0.325 0.000   0 0.325
QBEDQ7 17/12/2015 Put 18.000 6.270 6.270 0.000   0 6.270
QBEEZ7 17/12/2015 Call 19.000 0.240 0.240 0.000   0 0.240
QBEF17 17/12/2015 Put 19.000 7.195 7.195 0.000   0 7.195
QBEG47 17/12/2015 Call 20.000 0.175 0.175 0.000   0 0.175
QBEG57 17/12/2015 Put 20.000 8.155 8.155 0.000   0 8.155
QBENS7 17/12/2015 Call 21.000 0.130 0.130 0.000   0 0.130
QBENZ7 17/12/2015 Put 21.000 9.130 9.130 0.000   0 9.130
QBENT9 23/03/2016 Call 9.500 2.760 2.760 0.000   0 2.760
QBENU9 23/03/2016 Put 9.500 0.565 0.565 0.000   0 0.565
QBEMO9 23/03/2016 Call 10.000 2.425 2.425 0.000   0 2.425
QBEMP9 23/03/2016 Put 10.000 0.745 0.745 0.000   0 0.745
QBEM29 23/03/2016 Call 10.500 2.120 2.120 0.000   0 2.120
QBEM39 23/03/2016 Put 10.500 0.945 0.945 0.000   0 0.945
QBELJ9 23/03/2016 Call 11.000 1.850 1.850 0.000   0 1.850
QBELK9 23/03/2016 Put 11.000 1.170 1.170 0.000   0 1.170
QBELL9 23/03/2016 Call 11.500 1.610 1.610 0.000   0 1.610
QBELM9 23/03/2016 Put 11.500 1.430 1.430 0.000   0 1.430
QBELW9 23/03/2016 Call 12.000 1.395 1.395 0.000   0 1.395
QBELX9 23/03/2016 Put 12.000 1.710 1.710 0.000   0 1.710
QBELP9 23/03/2016 Call 12.500 1.205 1.205 0.000   0 1.205
QBELQ9 23/03/2016 Put 12.500 2.010 2.010 0.000   0 2.010
QBELY9 23/03/2016 Call 13.000 1.045 1.045 0.000   0 1.045
QBELZ9 23/03/2016 Put 13.000 2.340 2.340 0.000   0 2.340
QBELH9 23/03/2016 Call 13.500 0.895 0.895 0.000   0 0.895
QBELI9 23/03/2016 Put 13.500 2.680 2.680 0.000   0 2.680
QBELR9 23/03/2016 Call 14.000 0.775 0.775 0.000   0 0.775
QBELS9 23/03/2016 Put 14.000 3.040 3.040 0.000   0 3.040
QBELN9 23/03/2016 Call 14.500 0.660 0.660 0.000   0 0.660
QBELO9 23/03/2016 Put 14.500 3.420 3.420 0.000   0 3.420
QBELT9 23/03/2016 Call 15.000 0.570 0.570 0.000   0 0.570
QBELU9 23/03/2016 Put 15.000 3.805 3.805 0.000   0 3.805
QBEW18 23/06/2016 Call 8.000 4.155 4.155 0.000   0 4.155
QBEW28 23/06/2016 Put 8.000 0.455 0.455 0.000   0 0.455
QBEV28 23/06/2016 Call 8.500 3.780 3.780 0.000   0 3.780
QBEV38 23/06/2016 Put 8.500 0.595 0.595 0.000   0 0.595
QBESP8 23/06/2016 Call 9.000 3.435 3.435 0.000   0 3.435
QBESQ8 23/06/2016 Put 9.000 0.755 0.755 0.000   0 0.755
QBESN8 23/06/2016 Call 9.500 3.125 3.125 0.000   0 3.125
QBESO8 23/06/2016 Put 9.500 0.945 0.945 0.000   0 0.945
QBEMD8 23/06/2016 Call 10.000 2.840 2.840 0.000   0 2.840
QBEME8 23/06/2016 Put 10.000 1.145 1.145 0.000   0 1.145
QBEM98 23/06/2016 Call 10.500 2.585 2.585 0.000   0 2.585
QBEMA8 23/06/2016 Put 10.500 1.385 1.385 0.000   0 1.385
QBEMB8 23/06/2016 Call 11.000 2.340 2.340 0.000   0 2.340
QBEMC8 23/06/2016 Put 11.000 1.625 1.625 0.000   0 1.625
QBEM78 23/06/2016 Call 11.500 2.130 2.130 0.000   0 2.130
QBEM88 23/06/2016 Put 11.500 1.900 1.900 0.000   0 1.900
QBEWO7 23/06/2016 Call 12.000 1.930 1.930 0.000   0 1.930
QBEWP7 23/06/2016 Put 12.000 2.180 2.180 0.000   0 2.180
QBEUX7 23/06/2016 Call 12.500 1.755 1.755 0.000   0 1.755
QBEUY7 23/06/2016 Put 12.500 2.490 2.490 0.000   0 2.490
QBELE7 23/06/2016 Call 13.000 1.590 1.590 0.000   0 1.590
QBEMD7 23/06/2016 Put 13.000 2.805 2.805 0.000   0 2.805
QBEMI7 23/06/2016 Call 13.500 1.445 1.445 0.000   0 1.445
QBEMJ7 23/06/2016 Put 13.500 3.145 3.145 0.000   0 3.145
QBEME7 23/06/2016 Call 14.000 1.310 1.310 0.000   0 1.310
QBEMF7 23/06/2016 Put 14.000 3.490 3.490 0.000   0 3.490
QBEMK7 23/06/2016 Call 14.500 1.180 1.180 0.000   0 1.180
QBEML7 23/06/2016 Put 14.500 3.845 3.845 0.000   0 3.845
QBEMG7 23/06/2016 Call 15.000 1.080 1.080 0.000   0 1.080
QBEMH7 23/06/2016 Put 15.000 4.220 4.220 0.000   0 4.220
QBEMM7 23/06/2016 Call 16.000 0.880 0.880 0.000   0 0.880
QBEMN7 23/06/2016 Put 16.000 4.990 4.990 0.000   0 4.990
QBEMO7 23/06/2016 Call 17.000 0.730 0.730 0.000   0 0.730
QBEMP7 23/06/2016 Put 17.000 5.790 5.790 0.000   0 5.790
QBEMS7 23/06/2016 Call 18.000 0.600 0.600 0.000   0 0.600
QBEMT7 23/06/2016 Put 18.000 6.630 6.630 0.000   0 6.630
QBEMQ7 23/06/2016 Call 19.000 0.490 0.490 0.000   0 0.490
QBEMR7 23/06/2016 Put 19.000 7.490 7.490 0.000   0 7.490
QBEMZ7 23/06/2016 Call 20.000 0.410 0.410 0.000   0 0.410
QBEN17 23/06/2016 Put 20.000 8.380 8.380 0.000   0 8.380
QBEP17 23/06/2016 Call 21.000 0.335 0.335 0.000   0 0.335
QBEP27 23/06/2016 Put 21.000 9.285 9.285 0.000   0 9.285
QBEWP8 22/12/2016 Call 9.000 3.445 3.445 0.000   0 3.445
QBEWQ8 22/12/2016 Put 9.000 0.865 0.865 0.000   0 0.865
QBEWJ8 22/12/2016 Call 9.500 3.140 3.140 0.000   0 3.140
QBEWK8 22/12/2016 Put 9.500 1.060 1.060 0.000   0 1.060
QBEWN8 22/12/2016 Call 10.000 2.870 2.870 0.000   0 2.870
QBEWO8 22/12/2016 Put 10.000 1.275 1.275 0.000   0 1.275
QBEWL8 22/12/2016 Call 10.500 2.620 2.620 0.000   0 2.620
QBEWM8 22/12/2016 Put 10.500 1.505 1.505 0.000   0 1.505
QBEWX8 22/12/2016 Call 11.000 2.390 2.390 0.000   0 2.390
QBEWY8 22/12/2016 Put 11.000 1.765 1.765 0.000   0 1.765
QBEWT8 22/12/2016 Call 11.500 2.185 2.185 0.000   0 2.185
QBEWU8 22/12/2016 Put 11.500 2.035 2.035 0.000   0 2.035
QBEWZ8 22/12/2016 Call 12.000 1.995 1.995 0.000   0 1.995
QBEX18 22/12/2016 Put 12.000 2.330 2.330 0.000   0 2.330
QBEWR8 22/12/2016 Call 12.500 1.825 1.825 0.000   0 1.825
QBEWS8 22/12/2016 Put 12.500 2.650 2.650 0.000   0 2.650
QBEWV8 22/12/2016 Call 13.000 1.660 1.660 0.000   0 1.660
QBEWW8 22/12/2016 Put 13.000 2.970 2.970 0.000   0 2.970
QBEX58 22/12/2016 Call 13.500 1.525 1.525 0.000   0 1.525
QBEX68 22/12/2016 Put 13.500 3.320 3.320 0.000   0 3.320
QBEX98 22/12/2016 Call 14.000 1.390 1.390 0.000   0 1.390
QBEXA8 22/12/2016 Put 14.000 3.675 3.675 0.000   0 3.675
QBEFY9 22/12/2016 Call 14.500 1.265 1.265 0.000   0 1.265
QBEFZ9 22/12/2016 Put 14.500 4.040 4.040 0.000   0 4.040
QBEGR9 22/12/2016 Call 15.000 1.165 1.165 0.000   0 1.165
QBEGS9 22/12/2016 Put 15.000 4.420 4.420 0.000   0 4.420

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.