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 10.870 Up 0.110 10.830 10.870 10.760 10.870 10.610 4,129,242 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEE47 27/11/2014 Call 0.010 10.865 10.865 0.000   80 10.865
QBEXS9 27/11/2014 Call 8.750 2.130 2.130 0.000   0 2.130
QBEXT9 27/11/2014 Put 8.750 0.000 0.000 0.000   208 0.000
QBEVS9 27/11/2014 Call 9.000 1.880 1.880 0.000   0 1.880
QBEVT9 27/11/2014 Put 9.000 0.000 0.000 0.000   80 0.000
QBETF9 27/11/2014 Call 9.250 1.630 1.630 0.000   0 1.630
QBETG9 27/11/2014 Put 9.250 0.001 0.001 0.000   170 0.001
QBESJ9 27/11/2014 Call 9.500 1.380 1.380 0.000   0 1.380
QBESK9 27/11/2014 Put 9.500 0.004 0.004 0.000   285 0.004
QBESR9 27/11/2014 Call 9.750 1.135 1.135 0.000   0 1.135
QBESS9 27/11/2014 Put 9.750 0.008 0.008 0.000   120 0.008
QBET89 27/11/2014 Call 10.000 0.890 0.890 0.000   0 0.890
QBET99 27/11/2014 Put 10.000 0.015 0.015 0.000   1,138 0.015
QBESV9 27/11/2014 Call 10.250 0.650 0.650 0.000   0 0.650
QBESW9 27/11/2014 Put 10.250 0.030 0.030 0.000   465 0.030
QBESZ9 27/11/2014 Call 10.500 0.435 0.435 0.290 29 372 0.435
QBET19 27/11/2014 Put 10.500 0.060 0.060 0.110 60 7,230 0.060
QBEST9 27/11/2014 Call 10.750 0.250 0.250 0.130 120 282 0.250
QBESU9 27/11/2014 Put 10.750 0.130 0.130 0.160 100 560 0.130
QBEJF7 27/11/2014 Call 10.760 0.245 0.245 0.000   0 0.245
QBEJG7 27/11/2014 Put 10.760 0.135 0.135 0.000   40 0.135
QBETA9 27/11/2014 Call 11.000 0.120 0.120 0.065 200 529 0.120
QBETB9 27/11/2014 Put 11.000 0.255 0.255 0.320 30 1,298 0.255
QBEJB7 27/11/2014 Call 11.010 0.120 0.120 0.000   0 0.120
QBEJC7 27/11/2014 Put 11.010 0.260 0.260 0.000 25 248 0.260
QBESF9 27/11/2014 Call 11.250 0.050 0.050 0.020 120 1,340 0.050
QBESG9 27/11/2014 Put 11.250 0.440 0.440 0.430 50 2,046 0.440
QBEJ77 27/11/2014 Call 11.260 0.050 0.050 0.000   405 0.050
QBEJ87 27/11/2014 Put 11.260 0.445 0.445 0.000   757 0.445
QBESP9 27/11/2014 Call 11.500 0.020 0.020 0.000   3,690 0.020
QBESQ9 27/11/2014 Put 11.500 0.660 0.660 0.000 23 2,260 0.660
QBEIP7 27/11/2014 Call 11.510 0.020 0.020 0.000   169 0.020
QBEIO7 27/11/2014 Put 11.510 0.670 0.670 0.000   219 0.670
QBET49 27/11/2014 Call 11.750 0.007 0.007 0.000   4,250 0.007
QBET59 27/11/2014 Put 11.750 0.895 0.895 1.100 50 607 0.895
QBEKK7 27/11/2014 Call 11.760 0.006 0.006 0.000   212 0.006
QBEKJ7 27/11/2014 Put 11.760 0.905 0.905 0.000   0 0.905
QBET29 27/11/2014 Call 12.000 0.002 0.002 0.000   14,837 0.002
QBET39 27/11/2014 Put 12.000 1.140 1.140 0.000   590 1.140
QBEIQ7 27/11/2014 Call 12.010 0.002 0.002 0.000   850 0.002
QBEIR7 27/11/2014 Put 12.010 1.150 1.150 0.000   213 1.150
QBESD9 27/11/2014 Call 12.250 0.001 0.001 0.000   4,066 0.001
QBESE9 27/11/2014 Put 12.250 1.390 1.390 0.000   0 1.390
QBEJH7 27/11/2014 Call 12.260 0.001 0.001 0.000   165 0.001
QBEJI7 27/11/2014 Put 12.260 1.395 1.395 0.000   315 1.395
QBESL9 27/11/2014 Call 12.500 0.000 0.000 0.000   3,869 0.000
QBESM9 27/11/2014 Put 12.500 1.635 1.635 0.000   900 1.635
QBEFR7 27/11/2014 Call 12.510 0.000 0.000 0.000   0 0.000
QBEFQ7 27/11/2014 Put 12.510 1.645 1.645 0.000   360 1.645
QBET69 27/11/2014 Call 12.750 0.000 0.000 0.000   775 0.000
QBET79 27/11/2014 Put 12.750 1.885 1.885 0.000   0 1.885
QBEFS7 27/11/2014 Call 12.760 0.000 0.000 0.000   0 0.000
QBEFT7 27/11/2014 Put 12.760 1.895 1.895 0.000   52 1.895
QBESX9 27/11/2014 Call 13.000 0.000 0.000 0.000   983 0.000
QBESY9 27/11/2014 Put 13.000 2.135 2.135 0.000   0 2.135
QBEFV7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
QBEFU7 27/11/2014 Put 13.010 2.140 2.140 0.000   1,127 2.140
QBETD9 27/11/2014 Call 13.250 0.000 0.000 0.000   230 0.000
QBETE9 27/11/2014 Put 13.250 2.385 2.385 0.000   0 2.385
QBEW39 27/11/2014 Call 13.500 0.000 0.000 0.000   1,000 0.000
QBEW49 27/11/2014 Put 13.500 2.635 2.635 0.000   0 2.635
QBEG77 27/11/2014 Call 13.510 0.000 0.000 0.000   0 0.000
QBEG87 27/11/2014 Put 13.510 2.640 2.640 0.000   50 2.640
QBEXG9 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
QBEXH9 27/11/2014 Put 13.750 2.885 2.885 0.000   0 2.885
QBEGK7 27/11/2014 Call 13.760 0.000 0.000 0.000   0 0.000
QBEG97 27/11/2014 Put 13.760 2.890 2.890 0.000   0 2.890
QBEEW7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
QBEEX7 27/11/2014 Put 14.000 3.135 3.135 0.000   0 3.135
QBEEI7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 0.000
QBEEJ7 27/11/2014 Put 14.010 3.140 3.140 0.000   450 3.140
QBEEL7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
QBEEK7 27/11/2014 Put 14.510 3.635 3.635 0.000   100 3.635
QBEEM7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
QBEEN7 27/11/2014 Put 15.010 4.135 4.135 0.000   116 4.135
QBEEP7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEEO7 27/11/2014 Put 15.510 4.635 4.635 0.000   216 4.635
QBEFW7 27/11/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEFX7 27/11/2014 Put 16.010 5.135 5.135 0.000   250 5.135
QBEFZ7 27/11/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEFY7 27/11/2014 Put 16.510 5.635 5.635 0.000   915 5.635
QBEJD7 27/11/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEJE7 27/11/2014 Put 17.010 6.135 6.135 0.000   20 6.135
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 7.135 7.135 0.000   540 7.135
QBEX28 18/12/2014 Call 0.010 10.880 10.880 0.000   300 10.880
QBEQI7 18/12/2014 Call 8.000 2.890 2.890 0.000   14 2.890
QBEQH7 18/12/2014 Put 8.000 0.002 0.002 0.000   998 0.002
QBEY98 18/12/2014 Call 8.010 2.880 2.880 0.000   200 2.880
QBEY88 18/12/2014 Put 8.010 0.003 0.003 0.000   522 0.003
QBEJR9 18/12/2014 Call 8.500 2.400 2.400 0.000   0 2.400
QBEJS9 18/12/2014 Put 8.500 0.009 0.009 0.000   350 0.009
QBEYB8 18/12/2014 Call 8.510 2.390 2.390 0.000   0 2.390
QBEYA8 18/12/2014 Put 8.510 0.010 0.010 0.000   203 0.010
QBEXU9 18/12/2014 Call 8.750 2.155 2.155 0.000   0 2.155
QBEXV9 18/12/2014 Put 8.750 0.015 0.015 0.000   80 0.015
QBEYC8 18/12/2014 Call 8.760 2.145 2.145 0.000   0 2.145
QBEYD8 18/12/2014 Put 8.760 0.015 0.015 0.000   71 0.015
QBED49 18/12/2014 Call 9.000 1.910 1.910 0.000   50 1.910
QBED59 18/12/2014 Put 9.000 0.025 0.025 0.000   1,267 0.025
QBEYF8 18/12/2014 Call 9.010 1.905 1.905 0.000   22 1.905
QBEYE8 18/12/2014 Put 9.010 0.025 0.025 0.000   300 0.025
QBEWH8 18/12/2014 Call 9.250 1.670 1.670 0.000   96 1.670
QBEWI8 18/12/2014 Put 9.250 0.030 0.030 0.000   375 0.030
QBED69 18/12/2014 Call 9.500 1.435 1.435 1.410 50 130 1.435
QBED79 18/12/2014 Put 9.500 0.045 0.045 0.000   3,964 0.045
QBEYG8 18/12/2014 Call 9.510 1.425 1.425 0.000   0 1.425
QBEYH8 18/12/2014 Put 9.510 0.045 0.045 0.000   150 0.045
QBEW58 18/12/2014 Call 9.750 1.205 1.205 0.000   0 1.205
QBEW68 18/12/2014 Put 9.750 0.060 0.060 0.090 100 140 0.060
QBEYR8 18/12/2014 Call 9.760 1.195 1.195 0.000   0 1.195
QBEYI8 18/12/2014 Put 9.760 0.060 0.060 0.000   100 0.060
QBEBI7 18/12/2014 Call 10.000 0.980 0.980 0.000   815 0.980
QBEBJ7 18/12/2014 Put 10.000 0.090 0.090 0.000   12,728 0.090
QBEYS8 18/12/2014 Call 10.010 0.970 0.970 0.000   220 0.970
QBEYT8 18/12/2014 Put 10.010 0.090 0.090 0.000   698 0.090
QBEWF8 18/12/2014 Call 10.250 0.770 0.770 0.000   28 0.770
QBEWG8 18/12/2014 Put 10.250 0.130 0.130 0.000   689 0.130
QBEYV8 18/12/2014 Call 10.260 0.760 0.760 0.000   15 0.760
QBEYU8 18/12/2014 Put 10.260 0.130 0.130 0.000   537 0.130
QBEFK8 18/12/2014 Call 10.500 0.575 0.575 0.000   108 0.575
QBEFL8 18/12/2014 Put 10.500 0.190 0.190 0.245 100 2,932 0.190
QBEW38 18/12/2014 Call 10.750 0.415 0.415 0.000   210 0.415
QBEW48 18/12/2014 Put 10.750 0.275 0.275 0.000   2,215 0.275
QBEYW8 18/12/2014 Call 10.760 0.405 0.405 0.000   0 0.405
QBEYX8 18/12/2014 Put 10.760 0.280 0.280 0.000   394 0.280
QBEF98 18/12/2014 Call 11.000 0.280 0.280 0.225 35 1,361 0.280
QBEFF8 18/12/2014 Put 11.000 0.395 0.395 0.000 23 4,594 0.395
QBEZ18 18/12/2014 Call 11.010 0.275 0.275 0.000 10 210 0.275
QBEYZ8 18/12/2014 Put 11.010 0.395 0.395 0.000 10 397 0.395
QBEWD8 18/12/2014 Call 11.250 0.180 0.180 0.125 101 1,293 0.180
QBEWE8 18/12/2014 Put 11.250 0.545 0.545 0.720 15 1,605 0.545
QBEZ28 18/12/2014 Call 11.260 0.175 0.175 0.000   0 0.175
QBEZ38 18/12/2014 Put 11.260 0.550 0.550 0.000   594 0.550
QBEFM8 18/12/2014 Call 11.500 0.110 0.110 0.060 105 6,372 0.110
QBEFN8 18/12/2014 Put 11.500 0.730 0.730 0.000   3,188 0.730
QBEKP7 18/12/2014 Call 11.510 0.105 0.105 0.000   0 0.105
QBEKQ7 18/12/2014 Put 11.510 0.730 0.730 0.000   140 0.730
QBEW98 18/12/2014 Call 11.750 0.065 0.065 0.050 530 3,186 0.065
QBEWA8 18/12/2014 Put 11.750 0.935 0.935 1.060 10 334 0.935
QBEZ58 18/12/2014 Call 11.760 0.065 0.065 0.000   260 0.065
QBEZ48 18/12/2014 Put 11.760 0.940 0.940 0.000   706 0.940
QBEBL7 18/12/2014 Call 12.000 0.035 0.035 0.040 685 9,560 0.035
QBEBK7 18/12/2014 Put 12.000 1.160 1.160 0.000   4,288 1.160
QBEZ68 18/12/2014 Call 12.010 0.035 0.035 0.000   833 0.035
QBEZ78 18/12/2014 Put 12.010 1.160 1.160 0.000   1,602 1.160
QBEWB8 18/12/2014 Call 12.250 0.020 0.020 0.000   6,110 0.020
QBEWC8 18/12/2014 Put 12.250 1.395 1.395 1.450 10 192 1.395
QBEJJ7 18/12/2014 Call 12.260 0.020 0.020 0.000   31 0.020
QBEJK7 18/12/2014 Put 12.260 1.395 1.395 0.000   0 1.395
QBEFO8 18/12/2014 Call 12.500 0.010 0.010 0.000   4,841 0.010
QBEFP8 18/12/2014 Put 12.500 1.640 1.640 0.000   18 1.640
QBEZ98 18/12/2014 Call 12.510 0.010 0.010 0.000   739 0.010
QBEZ88 18/12/2014 Put 12.510 1.635 1.635 0.000   477 1.635
QBEW78 18/12/2014 Call 12.750 0.005 0.005 0.000   2,795 0.005
QBEW88 18/12/2014 Put 12.750 1.885 1.885 0.000   100 1.885
QBEFQ8 18/12/2014 Call 13.000 0.003 0.003 0.000   1,539 0.003
QBEFR8 18/12/2014 Put 13.000 2.130 2.130 0.000   0 2.130
QBEZA8 18/12/2014 Call 13.010 0.003 0.003 0.000   230 0.003
QBEZB8 18/12/2014 Put 13.010 2.125 2.125 0.000   1,665 2.125
QBEX38 18/12/2014 Call 13.250 0.001 0.001 0.000   80 0.001
QBEX48 18/12/2014 Put 13.250 2.380 2.380 0.000   0 2.380
QBEFG8 18/12/2014 Call 13.500 0.001 0.001 0.000   500 0.001
QBEFH8 18/12/2014 Put 13.500 2.630 2.630 0.000   0 2.630
QBEFK9 18/12/2014 Call 13.510 0.001 0.001 0.000   0 0.001
QBEFL9 18/12/2014 Put 13.510 2.620 2.620 0.000   847 2.620
QBEXB8 18/12/2014 Call 13.750 0.000 0.000 0.000   60 0.000
QBEXC8 18/12/2014 Put 13.750 2.880 2.880 0.000   0 2.880
QBEFN9 18/12/2014 Call 13.760 0.000 0.000 0.000   280 0.000
QBEFM9 18/12/2014 Put 13.760 2.865 2.865 0.000   30 2.865
QBEBM7 18/12/2014 Call 14.000 0.000 0.000 0.000   976 0.000
QBEBO7 18/12/2014 Put 14.000 3.130 3.130 0.000   0 3.130
QBEZD8 18/12/2014 Call 14.010 0.000 0.000 0.000   280 0.000
QBEZC8 18/12/2014 Put 14.010 3.115 3.115 0.000   657 3.115
QBEGP9 18/12/2014 Call 14.250 0.000 0.000 0.000   15 0.000
QBEGQ9 18/12/2014 Put 14.250 3.380 3.380 0.000   0 3.380
QBEFI8 18/12/2014 Call 14.500 0.000 0.000 0.000   250 0.000
QBEFJ8 18/12/2014 Put 14.500 3.630 3.630 0.000   0 3.630
QBEFO9 18/12/2014 Call 14.510 0.000 0.000 0.000   100 0.000
QBEFP9 18/12/2014 Put 14.510 3.615 3.615 0.000   1,085 3.615
QBEJ29 18/12/2014 Call 14.750 0.000 0.000 0.000   569 0.000
QBEJ39 18/12/2014 Put 14.750 3.880 3.880 0.000   0 3.880
QBESC9 18/12/2014 Call 14.760 0.000 0.000 0.000   0 0.000
QBESB9 18/12/2014 Put 14.760 3.865 3.865 0.000   440 3.865
QBEG58 18/12/2014 Call 15.000 0.000 0.000 0.000   759 0.000
QBEG68 18/12/2014 Put 15.000 4.130 4.130 0.000   0 4.130
QBEZE8 18/12/2014 Call 15.010 0.000 0.000 0.000   30 0.000
QBEZP8 18/12/2014 Put 15.010 4.110 4.110 0.000   783 4.110
QBEB38 18/12/2014 Call 15.500 0.000 0.000 0.000   101 0.000
QBEB48 18/12/2014 Put 15.500 4.630 4.630 0.000   0 4.630
QBEUB9 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEUA9 18/12/2014 Put 15.510 4.610 4.610 0.000   261 4.610
QBEBQ7 18/12/2014 Call 16.000 0.000 0.000 0.000   1,528 0.000
QBEBP7 18/12/2014 Put 16.000 5.130 5.130 0.000   0 5.130
QBEZR8 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEZQ8 18/12/2014 Put 16.010 5.110 5.110 0.000   683 5.110
QBEKS8 18/12/2014 Call 17.000 0.000 0.000 0.000   393 0.000
QBEKT8 18/12/2014 Put 17.000 6.130 6.130 0.000   0 6.130
QBEUF9 18/12/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEUE9 18/12/2014 Put 17.010 6.110 6.110 0.000   263 6.110
QBEYJ8 18/12/2014 Call 18.000 0.000 0.000 0.000   1,290 0.000
QBEYK8 18/12/2014 Put 18.000 7.130 7.130 0.000   0 7.130
QBEUC9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEUD9 18/12/2014 Put 18.010 7.105 7.105 0.000   85 7.105
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEF39 18/12/2014 Put 18.510 7.605 7.605 0.000   251 7.605
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 8.105 8.105 0.000   284 8.105
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 8.605 8.605 0.000   225 8.605
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 9.130 9.130 0.000   0 9.130
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 9.600 9.600 0.000   0 9.600
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 11.130 11.130 0.000   0 11.130
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 11.100 11.100 0.000   1,472 11.100
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 13.130 13.130 0.000   0 13.130
QBEGN7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEGO7 18/12/2014 Put 24.010 13.095 13.095 0.000   40 13.095
QBEKG7 29/01/2015 Call 0.010 10.915 10.915 0.000   0 10.915
QBEXW9 29/01/2015 Call 8.750 2.205 2.205 0.000   0 2.205
QBEXY9 29/01/2015 Put 8.750 0.040 0.040 0.000   335 0.040
QBEY89 29/01/2015 Call 9.000 1.970 1.970 0.000   21 1.970
QBEY99 29/01/2015 Put 9.000 0.050 0.050 0.000   160 0.050
QBEYI9 29/01/2015 Call 9.250 1.735 1.735 0.000   0 1.735
QBEYJ9 29/01/2015 Put 9.250 0.070 0.070 0.000   30 0.070
QBEYK9 29/01/2015 Call 9.500 1.510 1.510 0.000   0 1.510
QBEYL9 29/01/2015 Put 9.500 0.090 0.090 0.000   280 0.090
QBEYM9 29/01/2015 Call 9.750 1.295 1.295 0.000   0 1.295
QBEYN9 29/01/2015 Put 9.750 0.125 0.125 0.000   294 0.125
QBEWT9 29/01/2015 Call 10.000 1.090 1.090 0.000   6 1.090
QBEWU9 29/01/2015 Put 10.000 0.165 0.165 0.000   185 0.165
QBEX49 29/01/2015 Call 10.250 0.895 0.895 0.000   0 0.895
QBEX59 29/01/2015 Put 10.250 0.225 0.225 0.000   0 0.225
QBEXA9 29/01/2015 Call 10.500 0.720 0.720 0.000   132 0.720
QBEXB9 29/01/2015 Put 10.500 0.295 0.295 0.000   556 0.295
QBEZ69 29/01/2015 Call 10.510 0.710 0.710 0.000   0 0.710
QBEZ79 29/01/2015 Put 10.510 0.295 0.295 0.000   190 0.295
QBEWN9 29/01/2015 Call 10.750 0.565 0.565 0.000   200 0.565
QBEWO9 29/01/2015 Put 10.750 0.385 0.385 0.000   44 0.385
QBEZ99 29/01/2015 Call 10.760 0.555 0.555 0.000   0 0.555
QBEZ89 29/01/2015 Put 10.760 0.385 0.385 0.000   100 0.385
QBEWR9 29/01/2015 Call 11.000 0.425 0.425 0.000   305 0.425
QBEWS9 29/01/2015 Put 11.000 0.500 0.500 0.000   750 0.500
QBEZA9 29/01/2015 Call 11.010 0.420 0.420 0.000   0 0.420
QBEZB9 29/01/2015 Put 11.010 0.500 0.500 0.000   554 0.500
QBEX29 29/01/2015 Call 11.250 0.315 0.315 0.260 2,000 2,086 0.315
QBEX39 29/01/2015 Put 11.250 0.640 0.640 0.000   410 0.640
QBEZD9 29/01/2015 Call 11.260 0.310 0.310 0.000   200 0.310
QBEZC9 29/01/2015 Put 11.260 0.640 0.640 0.000   100 0.640
QBEXC9 29/01/2015 Call 11.500 0.225 0.225 0.000   380 0.225
QBEXD9 29/01/2015 Put 11.500 0.805 0.805 0.000   35 0.805
QBEZE9 29/01/2015 Call 11.510 0.220 0.220 0.000   0 0.220
QBEZF9 29/01/2015 Put 11.510 0.800 0.800 0.000   190 0.800
QBEWP9 29/01/2015 Call 11.750 0.155 0.155 0.000   1,899 0.155
QBEWQ9 29/01/2015 Put 11.750 0.990 0.990 0.000   48 0.990
QBEWX9 29/01/2015 Call 12.000 0.105 0.105 0.095 600 1,200 0.105
QBEWY9 29/01/2015 Put 12.000 1.195 1.195 0.000   0 1.195
QBEX69 29/01/2015 Call 12.250 0.075 0.075 0.000   322 0.075
QBEX79 29/01/2015 Put 12.250 1.415 1.415 0.000   0 1.415
QBEWL9 29/01/2015 Call 12.500 0.050 0.050 0.000   505 0.050
QBEWM9 29/01/2015 Put 12.500 1.645 1.645 0.000   0 1.645
QBEWV9 29/01/2015 Call 12.750 0.035 0.035 0.000   1,250 0.035
QBEWW9 29/01/2015 Put 12.750 1.885 1.885 0.000   0 1.885
QBEWZ9 29/01/2015 Call 13.000 0.025 0.025 0.000   200 0.025
QBEX19 29/01/2015 Put 13.000 2.130 2.130 0.000   70 2.130
QBEX89 29/01/2015 Call 13.250 0.015 0.015 0.000   60 0.015
QBEX99 29/01/2015 Put 13.250 2.380 2.380 0.000   0 2.380
QBEWJ9 29/01/2015 Call 13.500 0.010 0.010 0.000   20 0.010
QBEWK9 29/01/2015 Put 13.500 2.630 2.630 0.000   0 2.630
QBEXI9 29/01/2015 Call 13.750 0.007 0.007 0.000   0 0.007
QBEXJ9 29/01/2015 Put 13.750 2.880 2.880 0.000   0 2.880
QBEEY7 29/01/2015 Call 14.000 0.004 0.004 0.000   0 0.004
QBEEZ7 29/01/2015 Put 14.000 3.130 3.130 0.000   0 3.130
QBEGS7 29/01/2015 Call 16.510 0.000 0.000 0.000   0 0.000
QBEGR7 29/01/2015 Put 16.510 5.555 5.555 0.000   17 5.555
QBEKT7 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEKU7 29/01/2015 Put 18.000 7.130 7.130 0.000   0 7.130
QBEKR7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEKS7 29/01/2015 Put 18.010 7.050 7.050 0.000   12 7.050
QBEIW7 26/02/2015 Call 9.000 2.020 2.020 0.000   0 2.020
QBEIX7 26/02/2015 Put 9.000 0.085 0.085 0.000   500 0.085
QBEIS7 26/02/2015 Call 9.250 1.805 1.805 0.000   0 1.805
QBEIT7 26/02/2015 Put 9.250 0.110 0.110 0.000   0 0.110
QBEE27 26/02/2015 Call 9.500 1.595 1.595 0.000   0 1.595
QBEE37 26/02/2015 Put 9.500 0.145 0.145 0.000   100 0.145
QBECW7 26/02/2015 Call 9.750 1.385 1.385 0.000   0 1.385
QBECX7 26/02/2015 Put 9.750 0.185 0.185 0.000   20 0.185
QBED97 26/02/2015 Call 10.000 1.185 1.185 0.000   0 1.185
QBEDK7 26/02/2015 Put 10.000 0.235 0.235 0.000   200 0.235
QBEDR7 26/02/2015 Call 10.250 1.005 1.005 0.000   0 1.005
QBEDS7 26/02/2015 Put 10.250 0.300 0.300 0.370 50 74 0.300
QBEDZ7 26/02/2015 Call 10.500 0.835 0.835 0.000   0 0.835
QBEE17 26/02/2015 Put 10.500 0.385 0.385 0.000   50 0.385
QBECU7 26/02/2015 Call 10.750 0.685 0.685 0.000   0 0.685
QBECV7 26/02/2015 Put 10.750 0.480 0.480 0.000   25 0.480
QBEGU7 26/02/2015 Call 10.760 0.680 0.680 0.000   0 0.680
QBEGT7 26/02/2015 Put 10.760 0.480 0.480 0.000   958 0.480
QBED77 26/02/2015 Call 11.000 0.550 0.550 0.000   50 0.550
QBED87 26/02/2015 Put 11.000 0.595 0.595 0.000   75 0.595
QBEGV7 26/02/2015 Call 11.010 0.545 0.545 0.000   0 0.545
QBEGW7 26/02/2015 Put 11.010 0.595 0.595 0.000   0 0.595
QBEDX7 26/02/2015 Call 11.250 0.435 0.435 0.000   236 0.435
QBEDY7 26/02/2015 Put 11.250 0.730 0.730 0.000   100 0.730
QBEGY7 26/02/2015 Call 11.260 0.430 0.430 0.000   0 0.430
QBEGX7 26/02/2015 Put 11.260 0.725 0.725 0.000   20 0.725
QBECY7 26/02/2015 Call 11.500 0.335 0.335 0.000   155 0.335
QBECZ7 26/02/2015 Put 11.500 0.885 0.885 1.020 50 290 0.885
QBED57 26/02/2015 Call 11.750 0.255 0.255 0.210 530 685 0.255
QBED67 26/02/2015 Put 11.750 1.060 1.060 0.000   164 1.060
QBEDL7 26/02/2015 Call 12.000 0.190 0.190 0.150 15 25 0.190
QBEDM7 26/02/2015 Put 12.000 1.245 1.245 0.000   0 1.245
QBEKH7 26/02/2015 Call 12.010 0.190 0.190 0.000   420 0.190
QBEKI7 26/02/2015 Put 12.010 1.235 1.235 1.250 50 205 1.235
QBEDV7 26/02/2015 Call 12.250 0.145 0.145 0.000   200 0.145
QBEDW7 26/02/2015 Put 12.250 1.455 1.455 0.000   5 1.455
QBED17 26/02/2015 Call 12.500 0.105 0.105 0.000   916 0.105
QBED27 26/02/2015 Put 12.500 1.670 1.670 0.000   0 1.670
QBED37 26/02/2015 Call 12.750 0.075 0.075 0.000   825 0.075
QBED47 26/02/2015 Put 12.750 1.900 1.900 0.000   0 1.900
QBEDT7 26/02/2015 Call 13.000 0.055 0.055 0.000   0 0.055
QBEDU7 26/02/2015 Put 13.000 2.140 2.140 0.000   0 2.140
QBEE97 26/02/2015 Call 13.250 0.040 0.040 0.000   0 0.040
QBEEF7 26/02/2015 Put 13.250 2.385 2.385 0.000   0 2.385
QBEEG7 26/02/2015 Call 13.500 0.030 0.030 0.000   390 0.030
QBEEH7 26/02/2015 Put 13.500 2.635 2.635 0.000   0 2.635
QBEES7 26/02/2015 Call 13.750 0.025 0.025 0.000   0 0.025
QBEET7 26/02/2015 Put 13.750 2.885 2.885 0.000   0 2.885
QBEF17 26/02/2015 Call 14.000 0.015 0.015 0.000   0 0.015
QBEF27 26/02/2015 Put 14.000 3.135 3.135 0.000   0 3.135
QBEM19 26/03/2015 Call 0.010 10.740 10.740 0.000   21,728 10.740
QBEVU8 26/03/2015 Call 8.000 2.975 2.975 0.000   0 2.975
QBEVV8 26/03/2015 Put 8.000 0.065 0.065 0.000   750 0.065
QBEUX8 26/03/2015 Call 8.500 2.500 2.500 0.000   0 2.500
QBEUY8 26/03/2015 Put 8.500 0.095 0.095 0.000   361 0.095
QBEYO9 26/03/2015 Call 8.750 2.270 2.270 0.000   0 2.270
QBEYR9 26/03/2015 Put 8.750 0.120 0.120 0.000   15 0.120
QBESH8 26/03/2015 Call 9.000 2.045 2.045 0.000   0 2.045
QBESI8 26/03/2015 Put 9.000 0.145 0.145 0.000   399 0.145
QBES59 26/03/2015 Call 9.250 1.820 1.820 0.000   0 1.820
QBES69 26/03/2015 Put 9.250 0.180 0.180 0.000   153 0.180
QBESF8 26/03/2015 Call 9.500 1.610 1.610 0.000   100 1.610
QBESG8 26/03/2015 Put 9.500 0.230 0.230 0.000   155 0.230
QBEQU9 26/03/2015 Call 9.750 1.400 1.400 0.000   100 1.400
QBEQV9 26/03/2015 Put 9.750 0.285 0.285 0.000   288 0.285
QBELN8 26/03/2015 Call 10.000 1.210 1.210 0.000   200 1.210
QBELO8 26/03/2015 Put 10.000 0.350 0.350 0.380 150 330 0.350
QBEMM9 26/03/2015 Call 10.250 1.035 1.035 0.000   0 1.035
QBEMN9 26/03/2015 Put 10.250 0.430 0.430 0.000   125 0.430
QBELP8 26/03/2015 Call 10.500 0.870 0.870 0.000   146 0.870
QBELQ8 26/03/2015 Put 10.500 0.530 0.530 0.000   358 0.530
QBEMG9 26/03/2015 Call 10.750 0.725 0.725 0.605 200 200 0.725
QBEMH9 26/03/2015 Put 10.750 0.645 0.645 0.000   1,870 0.645
QBEYP9 26/03/2015 Call 11.000 0.595 0.595 0.565 305 378 0.595
QBEYQ9 26/03/2015 Put 11.000 0.770 0.770 0.900 20 2,320 0.770
QBEKW9 26/03/2015 Call 11.250 0.485 0.485 0.000   867 0.485
QBEKX9 26/03/2015 Put 11.250 0.920 0.920 0.000   280 0.920
QBEYG9 26/03/2015 Call 11.500 0.395 0.395 0.000   391 0.395
QBEYH9 26/03/2015 Put 11.500 1.080 1.080 0.000   1,461 1.080
QBELF9 26/03/2015 Call 11.750 0.315 0.315 0.280 20 89 0.315
QBELG9 26/03/2015 Put 11.750 1.255 1.255 0.000   175 1.255
QBEXZ9 26/03/2015 Call 12.000 0.245 0.245 0.210 976 2,270 0.245
QBEY19 26/03/2015 Put 12.000 1.440 1.440 0.000   389 1.440
QBEM69 26/03/2015 Call 12.010 0.220 0.220 0.000   70 0.220
QBEM79 26/03/2015 Put 12.010 1.440 1.440 0.000   280 1.440
QBEKU9 26/03/2015 Call 12.250 0.195 0.195 0.000   406 0.195
QBEKV9 26/03/2015 Put 12.250 1.640 1.640 0.000   123 1.640
QBEYE9 26/03/2015 Call 12.500 0.150 0.150 0.000   997 0.150
QBEYF9 26/03/2015 Put 12.500 1.850 1.850 0.000   401 1.850
QBEFK7 26/03/2015 Call 12.510 0.135 0.135 0.000   0 0.135
QBEFL7 26/03/2015 Put 12.510 1.850 1.850 0.000   100 1.850
QBELB9 26/03/2015 Call 12.750 0.115 0.115 0.000   318 0.115
QBELC9 26/03/2015 Put 12.750 2.075 2.075 0.000   70 2.075
QBEB67 26/03/2015 Call 12.760 0.105 0.105 0.000   0 0.105
QBEB77 26/03/2015 Put 12.760 2.070 2.070 0.000   371 2.070
QBEY49 26/03/2015 Call 13.000 0.090 0.090 0.000   3,229 0.090
QBEY59 26/03/2015 Put 13.000 2.300 2.300 0.000   108 2.300
QBEM49 26/03/2015 Call 13.010 0.080 0.080 0.000   65 0.080
QBEM59 26/03/2015 Put 13.010 2.295 2.295 0.000   250 2.295
QBEKY9 26/03/2015 Call 13.250 0.070 0.070 0.000   100 0.070
QBEKZ9 26/03/2015 Put 13.250 2.535 2.535 0.000   0 2.535
QBECO7 26/03/2015 Call 13.260 0.065 0.065 0.000   0 0.065
QBECP7 26/03/2015 Put 13.260 2.530 2.530 0.000   0 2.530
QBEYC9 26/03/2015 Call 13.500 0.055 0.055 0.000   0 0.055
QBEYD9 26/03/2015 Put 13.500 2.770 2.770 0.000   20 2.770
QBECR7 26/03/2015 Call 13.510 0.050 0.050 0.000   0 0.050
QBECQ7 26/03/2015 Put 13.510 2.765 2.765 0.000   335 2.765
QBEL19 26/03/2015 Call 13.750 0.045 0.045 0.000   30 0.045
QBEL29 26/03/2015 Put 13.750 3.010 3.010 0.000   200 3.010
QBECS7 26/03/2015 Call 13.760 0.040 0.040 0.000   0 0.040
QBECT7 26/03/2015 Put 13.760 3.005 3.005 0.000   0 3.005
QBEY69 26/03/2015 Call 14.000 0.035 0.035 0.000   45 0.035
QBEY79 26/03/2015 Put 14.000 3.250 3.250 0.000   40 3.250
QBEM99 26/03/2015 Call 14.010 0.030 0.030 0.000   0 0.030
QBEM89 26/03/2015 Put 14.010 3.245 3.245 0.000   301 3.245
QBELD9 26/03/2015 Call 14.250 0.025 0.025 0.000   0 0.025
QBELE9 26/03/2015 Put 14.250 3.495 3.495 0.000   40 3.495
QBEY29 26/03/2015 Call 14.500 0.020 0.020 0.000   2,050 0.020
QBEY39 26/03/2015 Put 14.500 3.735 3.735 0.000   152 3.735
QBEF57 26/03/2015 Call 14.510 0.020 0.020 0.000   0 0.020
QBEF67 26/03/2015 Put 14.510 3.730 3.730 0.000   105 3.730
QBEVU9 26/03/2015 Call 15.000 0.010 0.010 0.000   0 0.010
QBEVV9 26/03/2015 Put 15.000 4.225 4.225 0.000   20 4.225
QBEBS7 26/03/2015 Call 15.010 0.010 0.010 0.000   0 0.010
QBEBT7 26/03/2015 Put 15.010 4.220 4.220 0.000   398 4.220
QBEVX9 26/03/2015 Call 15.500 0.007 0.007 0.000   0 0.007
QBEVW9 26/03/2015 Put 15.500 4.720 4.720 0.000   0 4.720
QBEG37 26/03/2015 Call 15.510 0.007 0.007 0.000   0 0.007
QBEG47 26/03/2015 Put 15.510 4.715 4.715 0.000   220 4.715
QBEYA9 26/03/2015 Call 16.000 0.004 0.004 0.000   165 0.004
QBEYB9 26/03/2015 Put 16.000 5.215 5.215 0.000   100 5.215
QBEMD9 26/03/2015 Call 16.010 0.004 0.004 0.000   0 0.004
QBEMC9 26/03/2015 Put 16.010 5.210 5.210 0.000   157 5.210
QBEGP7 26/03/2015 Call 16.510 0.002 0.002 0.000   0 0.002
QBEGQ7 26/03/2015 Put 16.510 5.705 5.705 0.000   14 5.705
QBEC97 26/03/2015 Call 17.000 0.001 0.001 0.000   0 0.001
QBECF7 26/03/2015 Put 17.000 6.205 6.205 0.000   0 6.205
QBEBV7 26/03/2015 Call 17.010 0.001 0.001 0.000   0 0.001
QBEBU7 26/03/2015 Put 17.010 6.200 6.200 0.000   20 6.200
QBEDN7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEDO7 26/03/2015 Put 18.000 7.200 7.200 0.000   0 7.200
QBEFJ7 26/03/2015 Call 18.010 0.000 0.000 0.000   0 0.000
QBEFI7 26/03/2015 Put 18.010 7.190 7.190 0.000   148 7.190
QBEFF7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF97 26/03/2015 Put 19.010 8.180 8.180 0.000   215 8.180
QBEFG7 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
QBEFH7 26/03/2015 Put 19.510 8.675 8.675 0.000   20 8.675
QBETJ9 26/03/2015 Call 20.510 0.000 0.000 0.000   0 0.000
QBETK9 26/03/2015 Put 20.510 9.665 9.665 0.000   102 9.665
QBEL67 26/03/2015 Call 22.010            
QBEL77 26/03/2015 Put 22.010            
QBEL27 23/04/2015 Call 9.000 2.055 2.055 0.000   0 2.055
QBEL37 23/04/2015 Put 9.000 0.180 0.180 0.000 15 15 0.180
QBEKZ7 23/04/2015 Call 9.250 1.835 1.835 0.000   0 1.835
QBEL17 23/04/2015 Put 9.250 0.210 0.210 0.000   45 0.210
QBEKX7 23/04/2015 Call 9.500 1.620 1.620 0.000   0 1.620
QBEKY7 23/04/2015 Put 9.500 0.255 0.255 0.000   30 0.255
QBEJL7 23/04/2015 Call 9.750 1.420 1.420 0.000   0 1.420
QBEJM7 23/04/2015 Put 9.750 0.310 0.310 0.000   100 0.310
QBEJN7 23/04/2015 Call 10.000 1.225 1.225 0.000   0 1.225
QBEJO7 23/04/2015 Put 10.000 0.375 0.375 0.000   15 0.375
QBEJP7 23/04/2015 Call 10.250 1.050 1.050 0.000   0 1.050
QBEJQ7 23/04/2015 Put 10.250 0.460 0.460 0.000   0 0.460
QBEJR7 23/04/2015 Call 10.500 0.890 0.890 0.000   0 0.890
QBEJS7 23/04/2015 Put 10.500 0.560 0.560 0.000 15 15 0.560
QBEJT7 23/04/2015 Call 10.750 0.745 0.745 0.000   0 0.745
QBEJU7 23/04/2015 Put 10.750 0.670 0.670 0.000   55 0.670
QBEJV7 23/04/2015 Call 11.000 0.620 0.620 0.000   0 0.620
QBEJW7 23/04/2015 Put 11.000 0.800 0.800 0.000   40 0.800
QBEJX7 23/04/2015 Call 11.250 0.515 0.515 0.000   0 0.515
QBEJY7 23/04/2015 Put 11.250 0.945 0.945 0.000   45 0.945
QBEJZ7 23/04/2015 Call 11.500 0.420 0.420 0.000   15 0.420
QBEK17 23/04/2015 Put 11.500 1.105 1.105 0.000   15 1.105
QBEK27 23/04/2015 Call 11.750 0.340 0.340 0.000   45 0.340
QBEK37 23/04/2015 Put 11.750 1.275 1.275 0.000   0 1.275
QBEK47 23/04/2015 Call 12.000 0.270 0.270 0.000   0 0.270
QBEK57 23/04/2015 Put 12.000 1.460 1.460 0.000   0 1.460
QBEK67 23/04/2015 Call 12.250 0.215 0.215 0.000   0 0.215
QBEK77 23/04/2015 Put 12.250 1.655 1.655 0.000   0 1.655
QBEK87 23/04/2015 Call 12.500 0.165 0.165 0.000   0 0.165
QBEK97 23/04/2015 Put 12.500 1.865 1.865 0.000   0 1.865
QBEKA7 23/04/2015 Call 12.750 0.125 0.125 0.000   0 0.125
QBEKB7 23/04/2015 Put 12.750 2.085 2.085 0.000   0 2.085
QBEKC7 23/04/2015 Call 13.000 0.095 0.095 0.000   15 0.095
QBEKD7 23/04/2015 Put 13.000 2.310 2.310 0.000   0 2.310
QBEKV7 23/04/2015 Call 13.010 0.090 0.090 0.000   0 0.090
QBEKW7 23/04/2015 Put 13.010 2.290 2.290 0.000   0 2.290
QBEKE7 23/04/2015 Call 13.250 0.075 0.075 0.000   45 0.075
QBEKF7 23/04/2015 Put 13.250 2.540 2.540 0.000   0 2.540
QBEKN7 23/04/2015 Call 13.500 0.070 0.070 0.000   0 0.070
QBEKO7 23/04/2015 Put 13.500 2.755 2.755 0.000   75 2.755
QBEVL9 25/06/2015 Call 0.010 10.815 10.815 0.000   100 10.815
QBEL99 25/06/2015 Call 8.000 2.995 2.995 0.000   0 2.995
QBELA9 25/06/2015 Put 8.000 0.105 0.105 0.000   100 0.105
QBEJT9 25/06/2015 Call 8.500 2.550 2.550 0.000   0 2.550
QBEJU9 25/06/2015 Put 8.500 0.155 0.155 0.000   100 0.155
QBEYS9 25/06/2015 Call 8.750 2.335 2.335 0.000   0 2.335
QBEYT9 25/06/2015 Put 8.750 0.190 0.190 0.000   120 0.190
QBED89 25/06/2015 Call 9.000 2.125 2.125 0.000   0 2.125
QBED99 25/06/2015 Put 9.000 0.230 0.230 0.000   395 0.230
QBEUW9 25/06/2015 Call 9.250 1.915 1.915 0.000   0 1.915
QBEUX9 25/06/2015 Put 9.250 0.280 0.280 0.000   125 0.280
QBEDK9 25/06/2015 Call 9.500 1.720 1.720 0.000   0 1.720
QBEDL9 25/06/2015 Put 9.500 0.335 0.335 0.000   190 0.335
QBEUM9 25/06/2015 Call 9.750 1.530 1.530 0.000   0 1.530
QBEUN9 25/06/2015 Put 9.750 0.405 0.405 0.000   30 0.405
QBEZN8 25/06/2015 Call 10.000 1.355 1.355 0.000   0 1.355
QBEZO8 25/06/2015 Put 10.000 0.480 0.480 0.000   285 0.480
QBEUU9 25/06/2015 Call 10.250 1.190 1.190 0.000   100 1.190
QBEUV9 25/06/2015 Put 10.250 0.570 0.570 0.000   0 0.570
QBERY8 25/06/2015 Call 10.500 1.040 1.040 0.000   0 1.040
QBERZ8 25/06/2015 Put 10.500 0.670 0.670 0.000   315 0.670
QBEUQ9 25/06/2015 Call 10.750 0.900 0.900 0.000   0 0.900
QBEUR9 25/06/2015 Put 10.750 0.785 0.785 0.830 55 162 0.785
QBEJA8 25/06/2015 Call 11.000 0.775 0.775 0.000   40 0.775
QBEJB8 25/06/2015 Put 11.000 0.910 0.910 0.960 10 219 0.910
QBEV19 25/06/2015 Call 11.250 0.665 0.665 0.000   0 0.665
QBEV29 25/06/2015 Put 11.250 1.045 1.045 0.000   102 1.045
QBEJE8 25/06/2015 Call 11.500 0.560 0.560 0.000   324 0.560
QBEJF8 25/06/2015 Put 11.500 1.195 1.195 0.000   4,500 1.195
QBEUS9 25/06/2015 Call 11.750 0.475 0.475 0.000   90 0.475
QBEUT9 25/06/2015 Put 11.750 1.360 1.360 0.000   50 1.360
QBEJC8 25/06/2015 Call 12.000 0.400 0.400 0.000 100 830 0.400
QBEJD8 25/06/2015 Put 12.000 1.535 1.535 0.000   1,125 1.535
QBEUY9 25/06/2015 Call 12.250 0.335 0.335 0.000   77 0.335
QBEUZ9 25/06/2015 Put 12.250 1.715 1.715 0.000   27 1.715
QBEJI8 25/06/2015 Call 12.500 0.275 0.275 0.000   6 0.275
QBEJJ8 25/06/2015 Put 12.500 1.910 1.910 0.000   140 1.910
QBEUO9 25/06/2015 Call 12.750 0.230 0.230 0.000   0 0.230
QBEUP9 25/06/2015 Put 12.750 2.115 2.115 0.000   40 2.115
QBEJK8 25/06/2015 Call 13.000 0.190 0.190 0.000   180 0.190
QBEJL8 25/06/2015 Put 13.000 2.325 2.325 0.000   245 2.325
QBEVY9 25/06/2015 Call 13.250 0.155 0.155 0.000   0 0.155
QBEVZ9 25/06/2015 Put 13.250 2.550 2.550 0.000   38 2.550
QBEJG8 25/06/2015 Call 13.500 0.125 0.125 0.000   95 0.125
QBEJH8 25/06/2015 Put 13.500 2.780 2.780 0.000   7 2.780
QBEXK9 25/06/2015 Call 13.750 0.105 0.105 0.000   80 0.105
QBEXL9 25/06/2015 Put 13.750 3.015 3.015 0.000   10 3.015
QBEJM8 25/06/2015 Call 14.000 0.085 0.085 0.000   2,170 0.085
QBEJN8 25/06/2015 Put 14.000 3.255 3.255 0.000   40 3.255
QBEE57 25/06/2015 Call 14.010 0.085 0.085 0.000   15 0.085
QBEE67 25/06/2015 Put 14.010 3.175 3.175 0.000   420 3.175
QBEJO8 25/06/2015 Call 14.500 0.055 0.055 0.000   0 0.055
QBEJP8 25/06/2015 Put 14.500 3.745 3.745 0.000   0 3.745
QBEE87 25/06/2015 Call 14.510 0.055 0.055 0.000   0 0.055
QBEE77 25/06/2015 Put 14.510 3.660 3.660 0.000   10 3.660
QBEJ88 25/06/2015 Call 15.000 0.040 0.040 0.000   222 0.040
QBEJ98 25/06/2015 Put 15.000 4.240 4.240 0.000   540 4.240
QBEZH9 25/06/2015 Call 15.010 0.040 0.040 0.000   0 0.040
QBEZG9 25/06/2015 Put 15.010 4.145 4.145 0.000   60 4.145
QBEK68 25/06/2015 Call 16.000 0.015 0.015 0.000   0 0.015
QBEK78 25/06/2015 Put 16.000 5.220 5.220 0.000   60 5.220
QBEBW7 25/06/2015 Call 16.010 0.015 0.015 0.000   0 0.015
QBEBX7 25/06/2015 Put 16.010 5.115 5.115 0.000   15 5.115
QBEBZ7 25/06/2015 Call 17.010 0.007 0.007 0.000   0 0.007
QBEBY7 25/06/2015 Put 17.010 6.085 6.085 0.000   75 6.085
QBEN48 25/06/2015 Call 18.000 0.002 0.002 0.000   310 0.002
QBEN58 25/06/2015 Put 18.000 7.195 7.195 0.000   0 7.195
QBEL47 25/06/2015 Call 22.010            
QBEL57 25/06/2015 Put 22.010            
QBEIL7 24/09/2015 Call 0.010 10.670 10.670 0.000   0 10.670
QBEVW8 24/09/2015 Call 8.000 3.045 3.045 0.000   40 3.045
QBEVX8 24/09/2015 Put 8.000 0.230 0.230 0.000   200 0.230
QBEUZ8 24/09/2015 Call 8.500 2.615 2.615 0.000   0 2.615
QBEV18 24/09/2015 Put 8.500 0.275 0.275 0.000   100 0.275
QBESJ8 24/09/2015 Call 9.000 2.210 2.210 0.000   0 2.210
QBESK8 24/09/2015 Put 9.000 0.365 0.365 0.000   0 0.365
QBEIU7 24/09/2015 Call 9.250 2.015 2.015 0.000   0 2.015
QBEIV7 24/09/2015 Put 9.250 0.430 0.430 0.000   0 0.430
QBESL8 24/09/2015 Call 9.500 1.830 1.830 0.000   0 1.830
QBESM8 24/09/2015 Put 9.500 0.500 0.500 0.000   57 0.500
QBEIM7 24/09/2015 Call 9.750 1.655 1.655 0.000   0 1.655
QBEIN7 24/09/2015 Put 9.750 0.580 0.580 0.000   0 0.580
QBELT8 24/09/2015 Call 10.000 1.485 1.485 0.000   0 1.485
QBELU8 24/09/2015 Put 10.000 0.665 0.665 0.000   10 0.665
QBEIJ7 24/09/2015 Call 10.250 1.335 1.335 0.000   0 1.335
QBEIK7 24/09/2015 Put 10.250 0.760 0.760 0.000   0 0.760
QBEM58 24/09/2015 Call 10.500 1.185 1.185 0.000   0 1.185
QBEM68 24/09/2015 Put 10.500 0.865 0.865 0.000   450 0.865
QBEIH7 24/09/2015 Call 10.750 1.055 1.055 0.000   100 1.055
QBEII7 24/09/2015 Put 10.750 0.990 0.990 0.000   0 0.990
QBELR8 24/09/2015 Call 11.000 0.930 0.930 0.000   0 0.930
QBELS8 24/09/2015 Put 11.000 1.115 1.115 0.000   0 1.115
QBEGZ7 24/09/2015 Call 11.250 0.825 0.825 0.000   100 0.825
QBEI17 24/09/2015 Put 11.250 1.255 1.255 0.000   0 1.255
QBEM18 24/09/2015 Call 11.500 0.720 0.720 0.000   27 0.720
QBEM28 24/09/2015 Put 11.500 1.405 1.405 0.000   0 1.405
QBEIF7 24/09/2015 Call 11.750 0.630 0.630 0.000   102 0.630
QBEIG7 24/09/2015 Put 11.750 1.565 1.565 0.000   0 1.565
QBEWM7 24/09/2015 Call 12.000 0.540 0.540 0.000   0 0.540
QBEWN7 24/09/2015 Put 12.000 1.735 1.735 0.000   40 1.735
QBEI27 24/09/2015 Call 12.250 0.470 0.470 0.000   0 0.470
QBEI37 24/09/2015 Put 12.250 1.915 1.915 0.000   0 1.915
QBEW57 24/09/2015 Call 12.500 0.405 0.405 0.000   8 0.405
QBEW67 24/09/2015 Put 12.500 2.100 2.100 0.000   0 2.100
QBEI67 24/09/2015 Call 12.750 0.345 0.345 0.000   0 0.345
QBEI77 24/09/2015 Put 12.750 2.295 2.295 0.000   0 2.295
QBEWD7 24/09/2015 Call 13.000 0.295 0.295 0.000   115 0.295
QBEWE7 24/09/2015 Put 13.000 2.495 2.495 0.000   100 2.495
QBEJ97 24/09/2015 Call 13.010 0.280 0.280 0.000   40 0.280
QBEJA7 24/09/2015 Put 13.010 2.485 2.485 0.000   0 2.485
QBEI47 24/09/2015 Call 13.250 0.255 0.255 0.000   0 0.255
QBEI57 24/09/2015 Put 13.250 2.700 2.700 0.000   50 2.700
QBEW37 24/09/2015 Call 13.500 0.215 0.215 0.000   0 0.215
QBEW47 24/09/2015 Put 13.500 2.915 2.915 0.000   0 2.915
QBEI87 24/09/2015 Call 13.750 0.180 0.180 0.000   0 0.180
QBEI97 24/09/2015 Put 13.750 3.130 3.130 0.000   0 3.130
QBEWB7 24/09/2015 Call 14.000 0.155 0.155 0.000   0 0.155
QBEWC7 24/09/2015 Put 14.000 3.350 3.350 0.000   130 3.350
QBEWF7 24/09/2015 Call 14.500 0.110 0.110 0.000   0 0.110
QBEWG7 24/09/2015 Put 14.500 3.795 3.795 0.000   0 3.795
QBEKL7 24/09/2015 Call 14.510 0.105 0.105 0.000   0 0.105
QBEKM7 24/09/2015 Put 14.510 3.775 3.775 0.000   0 3.775
QBEVY7 24/09/2015 Call 15.000 0.075 0.075 0.000   10 0.075
QBEVZ7 24/09/2015 Put 15.000 4.250 4.250 0.000   48 4.250
QBEF87 24/09/2015 Call 15.010 0.075 0.075 0.000   0 0.075
QBEF77 24/09/2015 Put 15.010 4.230 4.230 0.000   0 4.230
QBEVY8 17/12/2015 Call 8.000 3.095 3.095 0.000   0 3.095
QBEVZ8 17/12/2015 Put 8.000 0.145 0.145 0.000   0 0.145
QBEN89 17/12/2015 Call 8.500 2.685 2.685 0.000   0 2.685
QBEN99 17/12/2015 Put 8.500 0.235 0.235 0.000   50 0.235
QBEMV9 17/12/2015 Call 9.000 2.305 2.305 0.000   0 2.305
QBEMW9 17/12/2015 Put 9.000 0.360 0.360 0.000   27 0.360
QBEMX9 17/12/2015 Call 9.500 1.970 1.970 0.000   0 1.970
QBEMY9 17/12/2015 Put 9.500 0.525 0.525 0.000   0 0.525
QBEN49 17/12/2015 Call 10.000 1.670 1.670 0.000   0 1.670
QBEN59 17/12/2015 Put 10.000 0.725 0.725 0.000   0 0.725
QBEMT9 17/12/2015 Call 10.500 1.405 1.405 0.000   30 1.405
QBEMU9 17/12/2015 Put 10.500 0.955 0.955 0.000   51 0.955
QBEN69 17/12/2015 Call 11.000 1.170 1.170 0.000   100 1.170
QBEN79 17/12/2015 Put 11.000 1.225 1.225 0.000   60 1.225
QBEN29 17/12/2015 Call 11.500 0.960 0.960 0.000   0 0.960
QBEN39 17/12/2015 Put 11.500 1.525 1.525 0.000   1,052 1.525
QBEMR9 17/12/2015 Call 12.000 0.775 0.775 0.000   164 0.775
QBEMS9 17/12/2015 Put 12.000 1.855 1.855 0.000   100 1.855
QBEMZ9 17/12/2015 Call 12.500 0.620 0.620 0.560 50 50 0.620
QBEN19 17/12/2015 Put 12.500 2.205 2.205 0.000   0 2.205
QBENR9 17/12/2015 Call 13.000 0.495 0.495 0.000   51 0.495
QBENS9 17/12/2015 Put 13.000 2.585 2.585 0.000   12 2.585
QBENX9 17/12/2015 Call 13.500 0.400 0.400 0.000   0 0.400
QBENY9 17/12/2015 Put 13.500 2.985 2.985 0.000   0 2.985
QBEPM9 17/12/2015 Call 14.000 0.320 0.320 0.000   200 0.320
QBEPN9 17/12/2015 Put 14.000 3.410 3.410 0.000   1,400 3.410
QBERO9 17/12/2015 Call 14.500 0.255 0.255 0.000   35 0.255
QBERP9 17/12/2015 Put 14.500 3.850 3.850 0.000   30 3.850
QBESH9 17/12/2015 Call 15.000 0.205 0.205 0.000   500 0.205
QBESI9 17/12/2015 Put 15.000 4.310 4.310 0.000   649 4.310
QBEWE9 17/12/2015 Call 17.000 0.080 0.080 0.000   850 0.080
QBEWF9 17/12/2015 Put 17.000 6.220 6.220 0.000   0 6.220
QBEDP7 17/12/2015 Call 18.000 0.050 0.050 0.000   700 0.050
QBEDQ7 17/12/2015 Put 18.000 7.205 7.205 0.000   0 7.205
QBERU9 23/03/2016 Call 9.000 2.195 2.195 0.000   0 2.195
QBERV9 23/03/2016 Put 9.000 0.440 0.440 0.000   0 0.440
QBENT9 23/03/2016 Call 9.500 1.860 1.860 0.000   0 1.860
QBENU9 23/03/2016 Put 9.500 0.615 0.615 0.000   0 0.615
QBEMO9 23/03/2016 Call 10.000 1.565 1.565 0.000   0 1.565
QBEMP9 23/03/2016 Put 10.000 0.825 0.825 0.000   0 0.825
QBEM29 23/03/2016 Call 10.500 1.310 1.310 0.000   0 1.310
QBEM39 23/03/2016 Put 10.500 1.070 1.070 0.000   0 1.070
QBELJ9 23/03/2016 Call 11.000 1.090 1.090 0.000   0 1.090
QBELK9 23/03/2016 Put 11.000 1.350 1.350 0.000   0 1.350
QBELL9 23/03/2016 Call 11.500 0.900 0.900 0.000   0 0.900
QBELM9 23/03/2016 Put 11.500 1.655 1.655 0.000   0 1.655
QBELW9 23/03/2016 Call 12.000 0.740 0.740 0.000   0 0.740
QBELX9 23/03/2016 Put 12.000 1.990 1.990 0.000   0 1.990
QBELP9 23/03/2016 Call 12.500 0.605 0.605 0.000   0 0.605
QBELQ9 23/03/2016 Put 12.500 2.350 2.350 0.000   0 2.350
QBELY9 23/03/2016 Call 13.000 0.490 0.490 0.000   0 0.490
QBELZ9 23/03/2016 Put 13.000 2.735 2.735 0.000   0 2.735
QBELH9 23/03/2016 Call 13.500 0.395 0.395 0.000   0 0.395
QBELI9 23/03/2016 Put 13.500 3.130 3.130 0.000   0 3.130
QBELR9 23/03/2016 Call 14.000 0.320 0.320 0.000   0 0.320
QBELS9 23/03/2016 Put 14.000 3.545 3.545 0.000   0 3.545
QBELN9 23/03/2016 Call 14.500 0.255 0.255 0.000   0 0.255
QBELO9 23/03/2016 Put 14.500 3.975 3.975 0.000   0 3.975
QBELT9 23/03/2016 Call 15.000 0.205 0.205 0.000   0 0.205
QBELU9 23/03/2016 Put 15.000 4.410 4.410 0.000   0 4.410
QBEW18 23/06/2016 Call 8.000 3.165 3.165 0.000   0 3.165
QBEW28 23/06/2016 Put 8.000 0.315 0.315 0.000   30 0.315
QBEV28 23/06/2016 Call 8.500 2.815 2.815 0.000   0 2.815
QBEV38 23/06/2016 Put 8.500 0.455 0.455 0.000   0 0.455
QBESP8 23/06/2016 Call 9.000 2.500 2.500 0.000   0 2.500
QBESQ8 23/06/2016 Put 9.000 0.630 0.630 0.000   0 0.630
QBESN8 23/06/2016 Call 9.500 2.215 2.215 0.000   0 2.215
QBESO8 23/06/2016 Put 9.500 0.835 0.835 0.000   0 0.835
QBEMD8 23/06/2016 Call 10.000 1.960 1.960 0.000   0 1.960
QBEME8 23/06/2016 Put 10.000 1.075 1.075 0.000   100 1.075
QBEM98 23/06/2016 Call 10.500 1.730 1.730 0.000   0 1.730
QBEMA8 23/06/2016 Put 10.500 1.340 1.340 0.000   10 1.340
QBEMB8 23/06/2016 Call 11.000 1.525 1.525 0.000   0 1.525
QBEMC8 23/06/2016 Put 11.000 1.625 1.625 0.000   10 1.625
QBEM78 23/06/2016 Call 11.500 1.345 1.345 0.000 15 15 1.345
QBEM88 23/06/2016 Put 11.500 1.950 1.950 0.000   0 1.950
QBEWO7 23/06/2016 Call 12.000 1.175 1.175 0.000   0 1.175
QBEWP7 23/06/2016 Put 12.000 2.285 2.285 0.000   0 2.285
QBEUX7 23/06/2016 Call 12.500 1.040 1.040 0.000   0 1.040
QBEUY7 23/06/2016 Put 12.500 2.645 2.645 0.000   10 2.645
QBELE7 23/06/2016 Call 13.000 0.905 0.905 0.000 15 15 0.905
QBEMD7 23/06/2016 Put 13.000 3.025 3.025 0.000   0 3.025
QBEMI7 23/06/2016 Call 13.500 0.800 0.800 0.000   0 0.800
QBEMJ7 23/06/2016 Put 13.500 3.410 3.410 0.000   0 3.410
QBEME7 23/06/2016 Call 14.000 0.695 0.695 0.000   0 0.695
QBEMF7 23/06/2016 Put 14.000 3.815 3.815 0.000   0 3.815
QBEMK7 23/06/2016 Call 14.500 0.615 0.615 0.000   0 0.615
QBEML7 23/06/2016 Put 14.500 4.230 4.230 0.000   0 4.230
QBEMG7 23/06/2016 Call 15.000 0.535 0.535 0.000   0 0.535
QBEMH7 23/06/2016 Put 15.000 4.655 4.655 0.000   30 4.655
QBEYU9 22/12/2016 Call 8.500 2.855 2.855 0.000   0 2.855
QBEYV9 22/12/2016 Put 8.500 0.705 0.705 0.000   0 0.705
QBEWP8 22/12/2016 Call 9.000 2.555 2.555 0.000   0 2.555
QBEWQ8 22/12/2016 Put 9.000 0.865 0.865 0.000   0 0.865
QBEWJ8 22/12/2016 Call 9.500 2.285 2.285 0.000   0 2.285
QBEWK8 22/12/2016 Put 9.500 1.050 1.050 0.000   0 1.050
QBEWN8 22/12/2016 Call 10.000 2.040 2.040 0.000   20 2.040
QBEWO8 22/12/2016 Put 10.000 1.250 1.250 0.000   0 1.250
QBEWL8 22/12/2016 Call 10.500 1.825 1.825 0.000   0 1.825
QBEWM8 22/12/2016 Put 10.500 1.475 1.475 0.000   50 1.475
QBEWX8 22/12/2016 Call 11.000 1.625 1.625 0.000   0 1.625
QBEWY8 22/12/2016 Put 11.000 1.725 1.725 0.000   0 1.725
QBEWT8 22/12/2016 Call 11.500 1.455 1.455 0.000   0 1.455
QBEWU8 22/12/2016 Put 11.500 1.995 1.995 0.000   0 1.995
QBEWZ8 22/12/2016 Call 12.000 1.290 1.290 0.000   0 1.290
QBEX18 22/12/2016 Put 12.000 2.290 2.290 0.000   0 2.290
QBEWR8 22/12/2016 Call 12.500 1.155 1.155 0.000   0 1.155
QBEWS8 22/12/2016 Put 12.500 2.610 2.610 0.000   0 2.610
QBEWV8 22/12/2016 Call 13.000 1.020 1.020 0.000   9 1.020
QBEWW8 22/12/2016 Put 13.000 2.945 2.945 0.000   0 2.945
QBEX58 22/12/2016 Call 13.500 0.915 0.915 0.000   0 0.915
QBEX68 22/12/2016 Put 13.500 3.300 3.300 0.000   0 3.300
QBEX98 22/12/2016 Call 14.000 0.815 0.815 0.000   0 0.815
QBEXA8 22/12/2016 Put 14.000 3.680 3.680 0.000   0 3.680
QBEFY9 22/12/2016 Call 14.500 0.725 0.725 0.000   0 0.725
QBEFZ9 22/12/2016 Put 14.500 4.075 4.075 0.000   0 4.075
QBEGR9 22/12/2016 Call 15.000 0.645 0.645 0.000   0 0.645
QBEGS9 22/12/2016 Put 15.000 4.485 4.485 0.000   140 4.485
QBEYW9 29/06/2017 Call 8.500 2.965 2.965 0.000   0 2.965
QBEYX9 29/06/2017 Put 8.500 0.810 0.810 0.000   0 0.810
QBEVD9 29/06/2017 Call 9.000 2.675 2.675 0.000   0 2.675
QBEVE9 29/06/2017 Put 9.000 0.995 0.995 0.000   27 0.995
QBEV79 29/06/2017 Call 9.500 2.415 2.415 0.000   0 2.415
QBEV89 29/06/2017 Put 9.500 1.205 1.205 0.000   0 1.205
QBEVB9 29/06/2017 Call 10.000 2.175 2.175 0.000   0 2.175
QBEVC9 29/06/2017 Put 10.000 1.440 1.440 0.000   7 1.440
QBEV39 29/06/2017 Call 10.500 1.955 1.955 0.000   0 1.955
QBEV49 29/06/2017 Put 10.500 1.685 1.685 0.000   0 1.685
QBEVH9 29/06/2017 Call 11.000 1.755 1.755 0.000   0 1.755
QBEVI9 29/06/2017 Put 11.000 1.965 1.965 0.000   0 1.965
QBEV59 29/06/2017 Call 11.500 1.575 1.575 0.000   0 1.575
QBEV69 29/06/2017 Put 11.500 2.250 2.250 0.000   0 2.250
QBEVF9 29/06/2017 Call 12.000 1.410 1.410 0.000   0 1.410
QBEVG9 29/06/2017 Put 12.000 2.565 2.565 0.000   0 2.565
QBEVJ9 29/06/2017 Call 12.500 1.260 1.260 0.000   0 1.260
QBEVK9 29/06/2017 Put 12.500 2.890 2.890 0.000   0 2.890
QBEV99 29/06/2017 Call 13.000 1.120 1.120 0.000   0 1.120
QBEVA9 29/06/2017 Put 13.000 3.240 3.240 0.000   0 3.240
QBEW19 29/06/2017 Call 13.500 1.000 1.000 0.000   0 1.000
QBEW29 29/06/2017 Put 13.500 3.595 3.595 0.000   0 3.595
QBEWB9 29/06/2017 Call 14.000 0.890 0.890 0.000   0 0.890
QBEWC9 29/06/2017 Put 14.000 3.970 3.970 0.000   0 3.970
QBEF37 29/06/2017 Call 14.500 0.785 0.785 0.000   0 0.785
QBEF47 29/06/2017 Put 14.500 4.355 4.355 0.000   0 4.355

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.