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 14.150 Up 0.170 14.150 14.160 14.080 14.370 13.990 4,039,809 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEG18 30/07/2015 Call 0.010 14.160 14.160 0.000   0 13.990
QBEU67 30/07/2015 Call 8.750 5.420 5.420 0.000   0 5.245
QBEU77 30/07/2015 Put 8.750 0.000 0.000 0.000   380 0.000
QBEUU7 30/07/2015 Call 9.000 5.170 5.170 0.000   0 5.000
QBEUV7 30/07/2015 Put 9.000 0.000 0.000 0.000   0 0.000
QBEUQ7 30/07/2015 Call 9.250 4.920 4.920 0.000   0 4.750
QBEUR7 30/07/2015 Put 9.250 0.000 0.000 0.000   0 0.000
QBEUI7 30/07/2015 Call 9.500 4.675 4.675 0.000   0 4.500
QBEUJ7 30/07/2015 Put 9.500 0.000 0.000 0.000   0 0.000
QBEU87 30/07/2015 Call 9.750 4.425 4.425 0.000   0 4.255
QBEU97 30/07/2015 Put 9.750 0.000 0.000 0.000   0 0.001
QBEUS7 30/07/2015 Call 10.000 4.175 4.175 0.000   0 4.005
QBEUT7 30/07/2015 Put 10.000 0.000 0.000 0.000   0 0.001
QBEUO7 30/07/2015 Call 10.250 3.930 3.930 0.000   0 3.755
QBEUP7 30/07/2015 Put 10.250 0.000 0.000 0.000   100 0.002
QBEUE7 30/07/2015 Call 10.500 3.680 3.680 0.000   0 3.505
QBEUF7 30/07/2015 Put 10.500 0.000 0.000 0.000   0 0.004
QBEUC7 30/07/2015 Call 10.750 3.430 3.430 0.000   23 3.260
QBEUD7 30/07/2015 Put 10.750 0.000 0.000 0.000   0 0.007
QBEUW7 30/07/2015 Call 11.000 3.185 3.185 0.000   102 3.010
QBEUZ7 30/07/2015 Put 11.000 0.001 0.001 0.000   25 0.010
QBEUM7 30/07/2015 Call 11.250 2.935 2.935 0.000   110 2.765
QBEUN7 30/07/2015 Put 11.250 0.001 0.001 0.000   0 0.015
QBEUG7 30/07/2015 Call 11.500 2.685 2.685 0.000   50 2.525
QBEUH7 30/07/2015 Put 11.500 0.003 0.003 0.000   313 0.025
QBEUA7 30/07/2015 Call 11.750 2.440 2.440 0.000   264 2.280
QBEUB7 30/07/2015 Put 11.750 0.006 0.006 0.000   150 0.030
QBEV17 30/07/2015 Call 12.000 2.195 2.195 0.000   221 2.040
QBEV27 30/07/2015 Put 12.000 0.010 0.010 0.000   1,155 0.045
QBEUK7 30/07/2015 Call 12.250 1.955 1.955 0.000   39 1.805
QBEUL7 30/07/2015 Put 12.250 0.020 0.020 0.000   152 0.055
QBEV47 30/07/2015 Call 12.500 1.715 1.715 0.000   311 1.575
QBEV57 30/07/2015 Put 12.500 0.030 0.030 0.000   1,020 0.075
QBEV67 30/07/2015 Call 12.750 1.480 1.480 0.000   0 1.345
QBEV77 30/07/2015 Put 12.750 0.050 0.050 0.000   27,779 0.095
QBEV87 30/07/2015 Call 13.000 1.255 1.255 0.000   2,007 1.130
QBEV97 30/07/2015 Put 13.000 0.075 0.075 0.000   690 0.130
QBEM48 30/07/2015 Call 13.010 1.250 1.250 0.000   50 1.120
QBEMF8 30/07/2015 Put 13.010 0.075 0.075 0.000   125 0.130
QBEVC7 30/07/2015 Call 13.250 1.040 1.040 0.000   119 0.925
QBEVD7 30/07/2015 Put 13.250 0.110 0.110 0.000   1,867 0.175
QBEN78 30/07/2015 Call 13.260 1.030 1.030 0.000   280 0.915
QBEN88 30/07/2015 Put 13.260 0.110 0.110 0.000   10 0.175
QBEVO7 30/07/2015 Call 13.500 0.835 0.835 0.000   1,606 0.735
QBEVP7 30/07/2015 Put 13.500 0.155 0.155 0.000   1,794 0.235
QBENK8 30/07/2015 Call 13.510 0.830 0.830 0.000   0 0.730
QBEN98 30/07/2015 Put 13.510 0.160 0.160 0.000   460 0.235
QBEVM7 30/07/2015 Call 13.750 0.650 0.650 0.000   774 0.565
QBEVN7 30/07/2015 Put 13.750 0.220 0.220 0.220 210 784 0.310
QBENL8 30/07/2015 Call 13.760 0.645 0.645 0.000   0 0.560
QBENM8 30/07/2015 Put 13.760 0.225 0.225 0.000   70 0.315
QBEWV7 30/07/2015 Call 14.000 0.490 0.490 0.000   3,272 0.420
QBEWW7 30/07/2015 Put 14.000 0.310 0.310 0.250 10 714 0.415
QBENO8 30/07/2015 Call 14.010 0.485 0.485 0.000   29 0.415
QBENN8 30/07/2015 Put 14.010 0.315 0.315 0.000   0 0.420
QBEWX7 30/07/2015 Call 14.250 0.355 0.355 0.400 200 4,003 0.300
QBEWY7 30/07/2015 Put 14.250 0.425 0.425 0.000   326 0.550
QBENX8 30/07/2015 Call 14.260 0.345 0.345 0.000   99 0.295
QBENY8 30/07/2015 Put 14.260 0.430 0.430 0.000   0 0.550
QBEXR7 30/07/2015 Call 14.500 0.240 0.240 0.190 70 5,573 0.205
QBEXS7 30/07/2015 Put 14.500 0.570 0.570 0.000   843 0.705
QBEK98 30/07/2015 Call 14.510 0.240 0.240 0.000   588 0.200
QBEK88 30/07/2015 Put 14.510 0.575 0.575 0.000   480 0.710
QBEXT7 30/07/2015 Call 14.750 0.160 0.160 0.120 600 9,008 0.135
QBEXU7 30/07/2015 Put 14.750 0.740 0.740 0.000   0 0.890
QBEYD7 30/07/2015 Call 15.000 0.100 0.100 0.105 479 10,646 0.085
QBEYE7 30/07/2015 Put 15.000 0.935 0.935 0.000   0 1.090
QBELQ8 30/07/2015 Call 15.010 0.095 0.095 0.000   62 0.080
QBELW8 30/07/2015 Put 15.010 0.940 0.940 0.000   0 1.095
QBEZQ7 30/07/2015 Call 15.500 0.035 0.035 0.000   1,325 0.030
QBEZR7 30/07/2015 Put 15.500 1.375 1.375 0.000   11 1.540
QBELY8 30/07/2015 Call 15.510 0.035 0.035 0.000   50 0.030
QBELX8 30/07/2015 Put 15.510 1.380 1.380 0.000   210 1.545
QBEBL8 30/07/2015 Call 16.000 0.010 0.010 0.000   320 0.009
QBEBM8 30/07/2015 Put 16.000 1.855 1.855 0.000   0 2.025
QBEG68 30/07/2015 Call 16.500 0.002 0.002 0.000   0 0.002
QBEG78 30/07/2015 Put 16.500 2.350 2.350 0.000   0 2.520
QBEI98 30/07/2015 Call 17.000 0.001 0.001 0.000   0 0.001
QBEIF8 30/07/2015 Put 17.000 2.850 2.850 0.000   0 3.020
QBEMY8 30/07/2015 Call 17.010 0.001 0.001 0.000   0 0.001
QBEMZ8 30/07/2015 Put 17.010 2.840 2.840 0.000   0 3.010
QBEIU8 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.000
QBEIV8 30/07/2015 Put 17.500 3.350 3.350 0.000   0 3.520
QBEL88 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
QBEL98 30/07/2015 Put 18.000 3.850 3.850 0.000   0 4.020
QBEL78 27/08/2015 Call 0.010 13.970 13.970 0.000   8 13.800
QBEEG8 27/08/2015 Call 11.000 3.225 3.225 0.000   70 3.045
QBEEH8 27/08/2015 Put 11.000 0.035 0.035 0.000   0 0.050
QBEZC7 27/08/2015 Call 11.250 2.975 2.975 0.000   145 2.810
QBEZD7 27/08/2015 Put 11.250 0.050 0.050 0.000   120 0.070
QBEZ97 27/08/2015 Call 11.500 2.730 2.730 0.000   0 2.570
QBEZA7 27/08/2015 Put 11.500 0.070 0.070 0.000   0 0.090
QBEYP7 27/08/2015 Call 11.750 2.490 2.490 0.000   0 2.335
QBEYQ7 27/08/2015 Put 11.750 0.090 0.090 0.000   0 0.115
QBEYL7 27/08/2015 Call 12.000 2.255 2.255 0.000   211 2.105
QBEYM7 27/08/2015 Put 12.000 0.115 0.115 0.000   1,439 0.145
QBEZ17 27/08/2015 Call 12.250 2.025 2.025 0.000   123 1.880
QBEZ27 27/08/2015 Put 12.250 0.145 0.145 0.000   35 0.185
QBEZ77 27/08/2015 Call 12.500 1.805 1.805 0.000   0 1.665
QBEZ87 27/08/2015 Put 12.500 0.180 0.180 0.000   88 0.225
QBEYN7 27/08/2015 Call 12.750 1.590 1.590 0.000   20 1.460
QBEYO7 27/08/2015 Put 12.750 0.225 0.225 0.000   197 0.275
QBEYJ7 27/08/2015 Call 13.000 1.385 1.385 0.000   100 1.260
QBEYK7 27/08/2015 Put 13.000 0.275 0.275 0.000   510 0.345
QBEMG8 27/08/2015 Call 13.010 1.225 1.225 0.000   0 1.115
QBEMH8 27/08/2015 Put 13.010 0.280 0.280 0.000   0 0.345
QBEYX7 27/08/2015 Call 13.250 1.190 1.190 0.000   0 1.080
QBEYZ7 27/08/2015 Put 13.250 0.345 0.345 0.000   1,060 0.425
QBEZ37 27/08/2015 Call 13.500 1.010 1.010 0.000   2,912 0.910
QBEZ47 27/08/2015 Put 13.500 0.425 0.425 0.000   3,588 0.515
QBEYT7 27/08/2015 Call 13.750 0.845 0.845 0.000   132 0.755
QBEYU7 27/08/2015 Put 13.750 0.520 0.520 0.000   299 0.625
QBEML8 27/08/2015 Call 13.760 0.725 0.725 0.000   0 0.645
QBEMK8 27/08/2015 Put 13.760 0.525 0.525 0.000   25 0.630
QBEYH7 27/08/2015 Call 14.000 0.695 0.695 0.000   2,580 0.615
QBEYI7 27/08/2015 Put 14.000 0.630 0.630 0.670 15 296 0.755
QBENZ8 27/08/2015 Call 14.010 0.590 0.590 0.000   0 0.520
QBEP18 27/08/2015 Put 14.010 0.635 0.635 0.000   0 0.760
QBEYV7 27/08/2015 Call 14.250 0.560 0.560 0.625 10 302 0.495
QBEYW7 27/08/2015 Put 14.250 0.760 0.760 0.000   11 0.900
QBEP38 27/08/2015 Call 14.260 0.470 0.470 0.000   56 0.415
QBEP28 27/08/2015 Put 14.260 0.770 0.770 0.000   31 0.905
QBEZ57 27/08/2015 Call 14.500 0.445 0.445 0.000   7,764 0.390
QBEZ67 27/08/2015 Put 14.500 0.915 0.915 0.000   30 1.060
QBEKB8 27/08/2015 Call 14.510 0.370 0.370 0.000   100 0.325
QBEKA8 27/08/2015 Put 14.510 0.920 0.920 0.000   50 1.065
QBEYR7 27/08/2015 Call 14.750 0.345 0.345 0.000   6,666 0.305
QBEYS7 27/08/2015 Put 14.750 1.080 1.080 0.000   300 1.235
QBEYF7 27/08/2015 Call 15.000 0.265 0.265 0.230 50 1,335 0.235
QBEYG7 27/08/2015 Put 15.000 1.265 1.265 0.000   419 1.425
QBEZS7 27/08/2015 Call 15.500 0.155 0.155 0.150 19 1,841 0.130
QBEZT7 27/08/2015 Put 15.500 1.665 1.665 0.000   300 1.835
QBEBO8 27/08/2015 Call 16.000 0.085 0.085 0.000   251 0.070
QBEBP8 27/08/2015 Put 16.000 2.100 2.100 0.000   512 2.280
QBECG8 27/08/2015 Call 16.010 0.065 0.065 0.000   200 0.055
QBECH8 27/08/2015 Put 16.010 2.110 2.110 0.000   223 2.290
QBEG88 27/08/2015 Call 16.500 0.045 0.045 0.000   103 0.040
QBEG98 27/08/2015 Put 16.500 2.565 2.565 0.000   0 2.745
QBECJ8 27/08/2015 Call 16.510 0.035 0.035 0.000   0 0.030
QBECI8 27/08/2015 Put 16.510 2.575 2.575 0.000   14 2.755
QBEIG8 27/08/2015 Call 17.000 0.020 0.020 0.000   0 0.020
QBEIH8 27/08/2015 Put 17.000 3.045 3.045 0.000   0 3.220
QBEIW8 27/08/2015 Call 17.500 0.010 0.010 0.000   0 0.009
QBEIX8 27/08/2015 Put 17.500 3.535 3.535 0.000   0 3.705
QBELA8 27/08/2015 Call 18.000 0.005 0.005 0.000   0 0.004
QBELB8 27/08/2015 Put 18.000 4.020 4.020 0.000   0 4.200
QBEIL7 24/09/2015 Call 0.010 13.995 13.995 0.000   1,230 13.825
QBEVW8 24/09/2015 Call 8.000 6.175 6.175 0.000   0 6.005
QBEVX8 24/09/2015 Put 8.000 0.001 0.001 0.000   300 0.001
QBEUZ8 24/09/2015 Call 8.500 5.680 5.680 0.000   0 5.510
QBEV18 24/09/2015 Put 8.500 0.002 0.002 0.000   100 0.003
QBEQG7 24/09/2015 Call 8.750 5.430 5.430 0.000   0 5.260
QBEQJ7 24/09/2015 Put 8.750 0.003 0.003 0.000   100 0.004
QBESJ8 24/09/2015 Call 9.000 5.180 5.180 0.000   0 5.015
QBESK8 24/09/2015 Put 9.000 0.005 0.005 0.000   1,020 0.007
QBEIU7 24/09/2015 Call 9.250 4.930 4.930 0.000   0 4.765
QBEIV7 24/09/2015 Put 9.250 0.008 0.008 0.000   0 0.010
QBESL8 24/09/2015 Call 9.500 4.685 4.685 0.000   0 4.520
QBESM8 24/09/2015 Put 9.500 0.010 0.010 0.000   45 0.015
QBEIM7 24/09/2015 Call 9.750 4.435 4.435 0.000   0 4.275
QBEIN7 24/09/2015 Put 9.750 0.020 0.020 0.000   30 0.025
QBELT8 24/09/2015 Call 10.000 4.190 4.190 0.000   0 4.025
QBELU8 24/09/2015 Put 10.000 0.025 0.025 0.000   55 0.035
QBEIJ7 24/09/2015 Call 10.250 3.945 3.945 0.000   100 3.780
QBEIK7 24/09/2015 Put 10.250 0.035 0.035 0.000   10 0.045
QBEM58 24/09/2015 Call 10.500 3.700 3.700 0.000   2 3.540
QBEM68 24/09/2015 Put 10.500 0.045 0.045 0.000   1,665 0.060
QBEIH7 24/09/2015 Call 10.750 3.455 3.455 0.000   100 3.295
QBEII7 24/09/2015 Put 10.750 0.060 0.060 0.000   9 0.075
QBELR8 24/09/2015 Call 11.000 3.215 3.215 0.000   65 3.055
QBELS8 24/09/2015 Put 11.000 0.075 0.075 0.000   660 0.095
QBEGZ7 24/09/2015 Call 11.250 2.975 2.975 0.000   108 2.820
QBEI17 24/09/2015 Put 11.250 0.095 0.095 0.000   360 0.115
QBEM18 24/09/2015 Call 11.500 2.735 2.735 0.000   224 2.585
QBEM28 24/09/2015 Put 11.500 0.115 0.115 0.000   2,248 0.140
QBEIF7 24/09/2015 Call 11.750 2.505 2.505 0.000   202 2.350
QBEIG7 24/09/2015 Put 11.750 0.140 0.140 0.000   150 0.170
QBEEK8 24/09/2015 Call 11.760 2.365 2.365 0.000   0 2.225
QBEEL8 24/09/2015 Put 11.760 0.140 0.140 0.000   0 0.175
QBEWM7 24/09/2015 Call 12.000 2.270 2.270 0.000   245 2.125
QBEWN7 24/09/2015 Put 12.000 0.170 0.170 0.000   3,307 0.210
QBEEN8 24/09/2015 Call 12.010 2.145 2.145 0.000   20 2.005
QBEEM8 24/09/2015 Put 12.010 0.170 0.170 0.000   0 0.210
QBEI27 24/09/2015 Call 12.250 2.050 2.050 0.000   111 1.910
QBEI37 24/09/2015 Put 12.250 0.205 0.205 0.000   280 0.250
QBEEO8 24/09/2015 Call 12.260 1.930 1.930 0.000   0 1.800
QBEEP8 24/09/2015 Put 12.260 0.210 0.210 0.000   0 0.250
QBEW57 24/09/2015 Call 12.500 1.830 1.830 0.000   1,165 1.700
QBEW67 24/09/2015 Put 12.500 0.250 0.250 0.000   1,441 0.300
QBEEW8 24/09/2015 Call 12.510 1.720 1.720 0.000   400 1.600
QBEEX8 24/09/2015 Put 12.510 0.250 0.250 0.000   320 0.305
QBEI67 24/09/2015 Call 12.750 1.620 1.620 0.000   31 1.500
QBEI77 24/09/2015 Put 12.750 0.300 0.300 0.000   3,210 0.365
QBEER8 24/09/2015 Call 12.760 1.525 1.525 0.000   0 1.410
QBEEQ8 24/09/2015 Put 12.760 0.305 0.305 0.000   100 0.365
QBEWD7 24/09/2015 Call 13.000 1.425 1.425 0.000   170 1.305
QBEWE7 24/09/2015 Put 13.000 0.365 0.365 0.000   2,093 0.435
QBEJ97 24/09/2015 Call 13.010 1.335 1.335 0.000   545 1.230
QBEJA7 24/09/2015 Put 13.010 0.365 0.365 0.000   755 0.435
QBEI47 24/09/2015 Call 13.250 1.235 1.235 0.000   100 1.130
QBEI57 24/09/2015 Put 13.250 0.440 0.440 0.000   137 0.520
QBEW37 24/09/2015 Call 13.500 1.060 1.060 0.000   1,481 0.970
QBEW47 24/09/2015 Put 13.500 0.525 0.525 0.000   1,984 0.620
QBEES8 24/09/2015 Call 13.510 1.000 1.000 0.000   185 0.915
QBEET8 24/09/2015 Put 13.510 0.525 0.525 0.000   115 0.620
QBEI87 24/09/2015 Call 13.750 0.905 0.905 0.000   150 0.820
QBEI97 24/09/2015 Put 13.750 0.630 0.630 0.000   814 0.725
QBEMN8 24/09/2015 Call 13.760 0.850 0.850 0.000   558 0.775
QBEMM8 24/09/2015 Put 13.760 0.630 0.630 0.000   70 0.730
QBEWB7 24/09/2015 Call 14.000 0.755 0.755 0.000   2,842 0.685
QBEWC7 24/09/2015 Put 14.000 0.745 0.745 0.000 25 446 0.855
QBEEV8 24/09/2015 Call 14.010 0.715 0.715 0.000   119 0.650
QBEEU8 24/09/2015 Put 14.010 0.745 0.745 0.000   540 0.855
QBEWZ7 24/09/2015 Call 14.250 0.625 0.625 0.000   2,055 0.570
QBEX17 24/09/2015 Put 14.250 0.875 0.875 0.000   546 0.995
QBEWF7 24/09/2015 Call 14.500 0.510 0.510 0.000   550 0.465
QBEWG7 24/09/2015 Put 14.500 1.025 1.025 1.030 30 555 1.150
QBEKL7 24/09/2015 Call 14.510 0.485 0.485 0.000   274 0.445
QBEKM7 24/09/2015 Put 14.510 1.020 1.020 0.000   908 1.150
QBEXV7 24/09/2015 Call 14.750 0.415 0.415 0.000   2,980 0.380
QBEXW7 24/09/2015 Put 14.750 1.185 1.185 0.000   398 1.320
QBENP8 24/09/2015 Call 14.760 0.395 0.395 0.000   0 0.360
QBENQ8 24/09/2015 Put 14.760 1.185 1.185 0.000   0 1.320
QBEVY7 24/09/2015 Call 15.000 0.325 0.325 0.280 510 6,779 0.305
QBEVZ7 24/09/2015 Put 15.000 1.360 1.360 0.000   93 1.500
QBEF87 24/09/2015 Call 15.010 0.315 0.315 0.000   3,940 0.290
QBEF77 24/09/2015 Put 15.010 1.360 1.360 0.000   1,086 1.500
QBENS8 24/09/2015 Call 15.250 0.260 0.260 0.285 68 40 0.240
QBENR8 24/09/2015 Put 15.250 1.550 1.550 0.000   0 1.695
QBENT8 24/09/2015 Call 15.260 0.250 0.250 0.000   0 0.235
QBENU8 24/09/2015 Put 15.260 1.545 1.545 0.000   0 1.690
QBEZU7 24/09/2015 Call 15.500 0.205 0.205 0.000   140 0.195
QBEZV7 24/09/2015 Put 15.500 1.745 1.745 0.000   150 1.895
QBENV8 24/09/2015 Call 15.510 0.200 0.200 0.000   0 0.185
QBENW8 24/09/2015 Put 15.510 1.745 1.745 0.000   0 1.890
QBEBQ8 24/09/2015 Call 16.000 0.125 0.125 0.000   267 0.120
QBEBR8 24/09/2015 Put 16.000 2.175 2.175 0.000   800 2.325
QBEBF8 24/09/2015 Call 16.010 0.120 0.120 0.000   140 0.115
QBEBG8 24/09/2015 Put 16.010 2.170 2.170 0.000   1,035 2.320
QBEGK8 24/09/2015 Call 16.500 0.075 0.075 0.000   3 0.070
QBEGL8 24/09/2015 Put 16.500 2.625 2.625 0.000   0 2.780
QBEIM8 24/09/2015 Call 16.510 0.075 0.075 0.000   200 0.070
QBEIN8 24/09/2015 Put 16.510 2.615 2.615 0.000   181 2.770
QBEII8 24/09/2015 Call 17.000 0.045 0.045 0.000   0 0.040
QBEIJ8 24/09/2015 Put 17.000 3.085 3.085 0.000   0 3.250
QBEIP8 24/09/2015 Call 17.010 0.045 0.045 0.000   0 0.040
QBEIO8 24/09/2015 Put 17.010 3.075 3.075 0.000   95 3.240
QBEIY8 24/09/2015 Call 17.500 0.025 0.025 0.000   0 0.025
QBEIZ8 24/09/2015 Put 17.500 3.550 3.550 0.000   0 3.725
QBELC8 24/09/2015 Call 18.000 0.015 0.015 0.000   0 0.015
QBELD8 24/09/2015 Put 18.000 4.015 4.015 0.000   0 4.200
QBENN7 24/09/2015 Call 18.010 0.015 0.015 0.000   0 0.015
QBENM7 24/09/2015 Put 18.010 4.000 4.000 0.000   259 4.185
QBENQ7 24/09/2015 Call 18.510 0.007 0.007 0.000   0 0.007
QBENR7 24/09/2015 Put 18.510 4.490 4.490 0.000   527 4.670
QBENT7 24/09/2015 Call 19.010 0.004 0.004 0.000   0 0.004
QBENS7 24/09/2015 Put 19.010 4.985 4.985 0.000   393 5.160
QBECP8 24/09/2015 Call 20.010 0.001 0.001 0.000   0 0.001
QBECO8 24/09/2015 Put 20.010 5.980 5.980 0.000   350 6.150
QBEI18 29/10/2015 Call 11.750 2.550 2.550 0.000   0 2.420
QBEI28 29/10/2015 Put 11.750 0.210 0.210 0.000   0 0.250
QBEFG8 29/10/2015 Call 12.000 2.325 2.325 0.000   131 2.190
QBEFH8 29/10/2015 Put 12.000 0.245 0.245 0.000   0 0.290
QBEFW8 29/10/2015 Call 12.250 2.110 2.110 2.680 48 132 1.975
QBEFX8 29/10/2015 Put 12.250 0.290 0.290 0.000   0 0.340
QBEF58 29/10/2015 Call 12.500 1.900 1.900 0.000   74 1.770
QBEF68 29/10/2015 Put 12.500 0.340 0.340 0.000   0 0.400
QBEFK8 29/10/2015 Call 12.750 1.700 1.700 0.000   75 1.575
QBEFL8 29/10/2015 Put 12.750 0.400 0.400 0.000   0 0.465
QBEFO8 29/10/2015 Call 13.000 1.510 1.510 0.000   70 1.395
QBEFP8 29/10/2015 Put 13.000 0.465 0.465 0.000   10 0.540
QBEFY8 29/10/2015 Call 13.250 1.335 1.335 0.000   0 1.225
QBEFZ8 29/10/2015 Put 13.250 0.550 0.550 0.000   125 0.630
QBEF78 29/10/2015 Call 13.500 1.165 1.165 0.000   30 1.075
QBEF88 29/10/2015 Put 13.500 0.635 0.635 0.000   0 0.730
QBEFI8 29/10/2015 Call 13.750 1.020 1.020 0.000   0 0.930
QBEFJ8 29/10/2015 Put 13.750 0.745 0.745 0.000 100 155 0.840
QBEFM8 29/10/2015 Call 14.000 0.880 0.880 0.000   35 0.800
QBEFN8 29/10/2015 Put 14.000 0.855 0.855 0.000   5 0.970
QBEFQ8 29/10/2015 Call 14.250 0.755 0.755 0.000   117 0.685
QBEFR8 29/10/2015 Put 14.250 0.985 0.985 0.000 140 140 1.100
QBEMI8 29/10/2015 Call 14.260 0.740 0.740 0.000   30 0.675
QBEMJ8 29/10/2015 Put 14.260 0.985 0.985 0.000   0 1.100
QBEF38 29/10/2015 Call 14.500 0.640 0.640 0.000   199 0.585
QBEF48 29/10/2015 Put 14.500 1.130 1.130 0.000   0 1.255
QBEF98 29/10/2015 Call 14.750 0.540 0.540 0.000   820 0.495
QBEFF8 29/10/2015 Put 14.750 1.285 1.285 0.000   0 1.415
QBEMO8 29/10/2015 Call 14.760 0.535 0.535 0.000   75 0.485
QBEMP8 29/10/2015 Put 14.760 1.280 1.280 0.000   40 1.410
QBEFS8 29/10/2015 Call 15.000 0.460 0.460 0.000   483 0.415
QBEFT8 29/10/2015 Put 15.000 1.455 1.455 0.000   0 1.590
QBEF18 29/10/2015 Call 15.500 0.320 0.320 0.000   204 0.290
QBEF28 29/10/2015 Put 15.500 1.830 1.830 0.000   0 1.965
QBEFU8 29/10/2015 Call 16.000 0.225 0.225 0.000   35 0.200
QBEFV8 29/10/2015 Put 16.000 2.235 2.235 0.000   0 2.380
QBEGM8 29/10/2015 Call 16.500 0.155 0.155 0.000   0 0.135
QBEGN8 29/10/2015 Put 16.500 2.670 2.670 0.000   0 2.820
QBEIK8 29/10/2015 Call 17.000 0.105 0.105 0.000   90 0.095
QBEIL8 29/10/2015 Put 17.000 3.120 3.120 0.000   0 3.280
QBEJ18 29/10/2015 Call 17.500 0.075 0.075 0.000   0 0.065
QBEJ28 29/10/2015 Put 17.500 3.590 3.590 0.000   0 3.755
QBELE8 29/10/2015 Call 18.000 0.050 0.050 0.000   0 0.045
QBELF8 29/10/2015 Put 18.000 4.075 4.075 0.000   0 4.240
QBELZ8 26/11/2015 Call 11.750 2.575 2.575 0.000   0 2.415
QBEM38 26/11/2015 Put 11.750 0.255 0.255 0.000   0 0.305
QBELO8 26/11/2015 Call 12.000 2.360 2.360 0.000   0 2.215
QBELP8 26/11/2015 Put 12.000 0.305 0.305 0.000   0 0.360
QBELM8 26/11/2015 Call 12.250 2.155 2.155 0.000   33 2.015
QBELN8 26/11/2015 Put 12.250 0.350 0.350 0.000   8 0.410
QBELK8 26/11/2015 Call 12.500 1.955 1.955 0.000   0 1.825
QBELL8 26/11/2015 Put 12.500 0.400 0.400 0.000   0 0.475
QBEKC8 26/11/2015 Call 12.750 1.770 1.770 0.000   0 1.645
QBEKD8 26/11/2015 Put 12.750 0.470 0.470 0.000   0 0.545
QBEKE8 26/11/2015 Call 13.000 1.590 1.590 0.000   130 1.480
QBEKF8 26/11/2015 Put 13.000 0.540 0.540 0.000   500 0.630
QBEKG8 26/11/2015 Call 13.250 1.425 1.425 0.000   0 1.315
QBEKH8 26/11/2015 Put 13.250 0.630 0.630 0.000   0 0.715
QBEKI8 26/11/2015 Call 13.500 1.265 1.265 0.000   44 1.170
QBEKJ8 26/11/2015 Put 13.500 0.730 0.730 0.000   100 0.825
QBEKK8 26/11/2015 Call 13.750 1.125 1.125 0.000   0 1.030
QBEKL8 26/11/2015 Put 13.750 0.840 0.840 0.000   0 0.930
QBEKM8 26/11/2015 Call 14.000 0.985 0.985 0.000   40 0.905
QBEKN8 26/11/2015 Put 14.000 0.955 0.955 0.000   0 1.060
QBEKO8 26/11/2015 Call 14.250 0.865 0.865 0.000   1,008 0.790
QBEKP8 26/11/2015 Put 14.250 1.090 1.090 0.000   0 1.190
QBEKQ8 26/11/2015 Call 14.500 0.750 0.750 0.000   0 0.690
QBEKR8 26/11/2015 Put 14.500 1.225 1.225 0.000   0 1.335
QBEKS8 26/11/2015 Call 14.750 0.645 0.645 0.000   0 0.590
QBEKT8 26/11/2015 Put 14.750 1.375 1.375 0.000   0 1.490
QBEKU8 26/11/2015 Call 15.000 0.555 0.555 0.000   0 0.510
QBEKV8 26/11/2015 Put 15.000 1.535 1.535 0.000   0 1.660
QBEKW8 26/11/2015 Call 15.500 0.405 0.405 0.000   0 0.375
QBEKX8 26/11/2015 Put 15.500 1.890 1.890 0.000   0 2.030
QBEKY8 26/11/2015 Call 16.000 0.290 0.290 0.000   0 0.270
QBEKZ8 26/11/2015 Put 16.000 2.280 2.280 0.000   0 2.435
QBEL18 26/11/2015 Call 16.500 0.205 0.205 0.000   0 0.195
QBEL28 26/11/2015 Put 16.500 2.705 2.705 0.000   0 2.865
QBEL38 26/11/2015 Call 17.000 0.145 0.145 0.000   0 0.145
QBEL48 26/11/2015 Put 17.000 3.155 3.155 0.000   0 3.315
QBEL58 26/11/2015 Call 17.500 0.100 0.100 0.000   0 0.105
QBEL68 26/11/2015 Put 17.500 3.620 3.620 0.000   0 3.780
QBELG8 26/11/2015 Call 18.000 0.070 0.070 0.000   0 0.075
QBELH8 26/11/2015 Put 18.000 4.100 4.100 0.000   0 4.255
QBEN28 26/11/2015 Call 18.010 0.070 0.070 0.000   0 0.075
QBEN18 26/11/2015 Put 18.010 4.050 4.050 0.000   100 4.205
QBEN38 26/11/2015 Call 19.010 0.030 0.030 0.000   0 0.035
QBEN68 26/11/2015 Put 19.010 4.980 4.980 0.000   100 5.145
QBESH7 17/12/2015 Call 0.010 14.070 14.070 0.000   1,010 13.895
QBEVY8 17/12/2015 Call 8.000 6.180 6.180 0.000   0 6.005
QBEVZ8 17/12/2015 Put 8.000 0.020 0.020 0.000   100 0.025
QBEN89 17/12/2015 Call 8.500 5.695 5.695 0.000   0 5.510
QBEN99 17/12/2015 Put 8.500 0.035 0.035 0.000   50 0.045
QBERO7 17/12/2015 Call 8.750 5.450 5.450 0.000   0 5.265
QBERP7 17/12/2015 Put 8.750 0.045 0.045 0.000   0 0.060
QBEMV9 17/12/2015 Call 9.000 5.210 5.210 0.000   0 5.020
QBEMW9 17/12/2015 Put 9.000 0.055 0.055 0.000   172 0.070
QBERW7 17/12/2015 Call 9.250 4.960 4.960 0.000   0 4.770
QBERX7 17/12/2015 Put 9.250 0.070 0.070 0.000   0 0.085
QBEMX9 17/12/2015 Call 9.500 4.715 4.715 0.000   50 4.530
QBEMY9 17/12/2015 Put 9.500 0.080 0.080 0.000   15 0.100
QBERK7 17/12/2015 Call 9.750 4.470 4.470 0.000   0 4.290
QBERL7 17/12/2015 Put 9.750 0.095 0.095 0.000   15 0.115
QBEN49 17/12/2015 Call 10.000 4.230 4.230 0.000   50 4.050
QBEN59 17/12/2015 Put 10.000 0.110 0.110 0.000   286 0.130
QBERQ7 17/12/2015 Call 10.250 3.990 3.990 0.000   0 3.815
QBERR7 17/12/2015 Put 10.250 0.130 0.130 0.000   0 0.150
QBEMT9 17/12/2015 Call 10.500 3.750 3.750 0.000   30 3.585
QBEMU9 17/12/2015 Put 10.500 0.145 0.145 0.000   231 0.170
QBERI7 17/12/2015 Call 10.750 3.520 3.520 0.000   300 3.355
QBERJ7 17/12/2015 Put 10.750 0.170 0.170 0.000   5 0.195
QBER38 17/12/2015 Call 10.760 3.460 3.460 0.000   0 3.300
QBER48 17/12/2015 Put 10.760 0.170 0.170 0.000   40 0.195
QBEN69 17/12/2015 Call 11.000 3.290 3.290 0.000   267 3.130
QBEN79 17/12/2015 Put 11.000 0.195 0.195 0.000   202 0.225
QBERS7 17/12/2015 Call 11.250 3.060 3.060 0.000   0 2.910
QBERT7 17/12/2015 Put 11.250 0.230 0.230 0.000   192 0.260
QBEN29 17/12/2015 Call 11.500 2.845 2.845 0.000   126 2.695
QBEN39 17/12/2015 Put 11.500 0.265 0.265 0.000   1,356 0.295
QBERM7 17/12/2015 Call 11.750 2.625 2.625 0.000   100 2.485
QBERN7 17/12/2015 Put 11.750 0.300 0.300 0.000   266 0.340
QBEMR9 17/12/2015 Call 12.000 2.420 2.420 2.555 3 332 2.280
QBEMS9 17/12/2015 Put 12.000 0.350 0.350 0.000   1,350 0.390
QBERU7 17/12/2015 Call 12.250 2.215 2.215 0.000   0 2.085
QBERV7 17/12/2015 Put 12.250 0.405 0.405 0.000   0 0.450
QBEMZ9 17/12/2015 Call 12.500 2.020 2.020 0.000   178 1.895
QBEN19 17/12/2015 Put 12.500 0.465 0.465 0.000   220 0.520
QBESI7 17/12/2015 Call 12.750 1.835 1.835 1.235 48 100 1.715
QBESJ7 17/12/2015 Put 12.750 0.530 0.530 0.000   75 0.590
QBENR9 17/12/2015 Call 13.000 1.655 1.655 0.000   285 1.550
QBENS9 17/12/2015 Put 13.000 0.610 0.610 0.000   967 0.680
QBEX67 17/12/2015 Call 13.010 1.640 1.640 0.000   340 1.535
QBEX77 17/12/2015 Put 13.010 0.605 0.605 0.000   810 0.675
QBEVE7 17/12/2015 Call 13.250 1.485 1.485 0.000   30 1.385
QBEVF7 17/12/2015 Put 13.250 0.695 0.695 0.000   16 0.770
QBENX9 17/12/2015 Call 13.500 1.325 1.325 0.000   707 1.240
QBENY9 17/12/2015 Put 13.500 0.790 0.790 0.000   719 0.875
QBEX97 17/12/2015 Call 13.510 1.320 1.320 0.000   100 1.230
QBEX87 17/12/2015 Put 13.510 0.785 0.785 0.000   410 0.870
QBEVQ7 17/12/2015 Call 13.750 1.185 1.185 0.000   172 1.100
QBEVR7 17/12/2015 Put 13.750 0.895 0.895 0.000 100 313 0.985
QBEGS8 17/12/2015 Call 13.760 1.175 1.175 0.000   0 1.095
QBEGT8 17/12/2015 Put 13.760 0.890 0.890 0.000   0 0.980
QBEPM9 17/12/2015 Call 14.000 1.050 1.050 0.000   948 0.975
QBEPN9 17/12/2015 Put 14.000 1.010 1.010 0.000 25 2,093 1.110
QBEXA7 17/12/2015 Call 14.010 1.045 1.045 0.000   876 0.970
QBEXB7 17/12/2015 Put 14.010 1.005 1.005 0.000   880 1.100
QBEX27 17/12/2015 Call 14.250 0.930 0.930 0.000   88 0.855
QBEX37 17/12/2015 Put 14.250 1.140 1.140 0.000 140 138 1.240
QBERO9 17/12/2015 Call 14.500 0.820 0.820 0.000   296 0.755
QBERP9 17/12/2015 Put 14.500 1.275 1.275 0.000   797 1.390
QBEGV8 17/12/2015 Call 14.510 0.815 0.815 0.000   615 0.750
QBEGU8 17/12/2015 Put 14.510 1.265 1.265 0.000   480 1.375
QBEXY7 17/12/2015 Call 14.750 0.725 0.725 0.000   10 0.660
QBEXZ7 17/12/2015 Put 14.750 1.430 1.430 0.000   322 1.545
QBEGW8 17/12/2015 Call 14.760 0.715 0.715 0.000   0 0.655
QBEGX8 17/12/2015 Put 14.760 1.415 1.415 0.000   0 1.530
QBESH9 17/12/2015 Call 15.000 0.630 0.630 0.000   805 0.580
QBESI9 17/12/2015 Put 15.000 1.585 1.585 0.000   661 1.710
QBEGZ8 17/12/2015 Call 15.010 0.630 0.630 0.000   20 0.575
QBEGY8 17/12/2015 Put 15.010 1.570 1.570 0.000   74 1.695
QBEZW7 17/12/2015 Call 15.500 0.475 0.475 0.000   230 0.435
QBEZX7 17/12/2015 Put 15.500 1.935 1.935 0.000   0 2.070
QBEBS8 17/12/2015 Call 16.000 0.355 0.355 0.000   1,785 0.320
QBEBT8 17/12/2015 Put 16.000 2.315 2.315 0.000   0 2.465
QBEJY8 17/12/2015 Call 16.010 0.355 0.355 0.000   0 0.315
QBEJX8 17/12/2015 Put 16.010 2.290 2.290 0.000   105 2.435
QBEGO8 17/12/2015 Call 16.500 0.260 0.260 0.000   0 0.230
QBEGP8 17/12/2015 Put 16.500 2.730 2.730 0.000   0 2.890
QBEJZ8 17/12/2015 Call 16.510 0.255 0.255 0.000   0 0.230
QBEK18 17/12/2015 Put 16.510 2.695 2.695 0.000   334 2.850
QBEWE9 17/12/2015 Call 17.000 0.185 0.185 0.000   950 0.165
QBEWF9 17/12/2015 Put 17.000 3.170 3.170 0.000   0 3.330
QBEK38 17/12/2015 Call 17.010 0.180 0.180 0.000   0 0.165
QBEK28 17/12/2015 Put 17.010 3.125 3.125 0.000   192 3.285
QBEJ38 17/12/2015 Call 17.500 0.130 0.130 0.000   500 0.125
QBEJ48 17/12/2015 Put 17.500 3.625 3.625 0.000   0 3.785
QBEDP7 17/12/2015 Call 18.000 0.090 0.090 0.000   1,290 0.090
QBEDQ7 17/12/2015 Put 18.000 4.105 4.105 0.000   0 4.240
QBEMS8 17/12/2015 Call 18.010 0.085 0.085 0.000   0 0.090
QBEMT8 17/12/2015 Put 18.010 4.040 4.040 0.000   30 4.170
QBET87 17/12/2015 Call 20.510 0.015 0.015 0.000   40 0.015
QBET77 17/12/2015 Put 20.510 6.400 6.400 0.000   50 6.555
QBEI48 17/12/2015 Call 22.010 0.004 0.004 0.000   0 0.005
QBEI38 17/12/2015 Put 22.010 7.865 7.865 0.000   176 8.030
QBENZ7 17/12/2015 Call 24.010 0.001 0.001 0.000   0 0.001
QBENY7 17/12/2015 Put 24.010 9.835 9.835 0.000   830 10.005
QBEEF8 23/03/2016 Call 0.010 13.835 13.835 0.000   0 13.665
QBER57 23/03/2016 Call 8.000 6.175 6.175 0.000   0 6.005
QBER67 23/03/2016 Put 8.000 0.070 0.070 0.000   200 0.085
QBENU7 23/03/2016 Call 8.500 5.680 5.680 0.000   0 5.515
QBENV7 23/03/2016 Put 8.500 0.095 0.095 0.000   0 0.110
QBERU9 23/03/2016 Call 9.000 5.190 5.190 0.000   0 5.035
QBERV9 23/03/2016 Put 9.000 0.125 0.125 0.000   10 0.150
QBENT9 23/03/2016 Call 9.500 4.715 4.715 0.000   0 4.560
QBENU9 23/03/2016 Put 9.500 0.160 0.160 0.000   175 0.190
QBEMO9 23/03/2016 Call 10.000 4.245 4.245 0.000   0 4.100
QBEMP9 23/03/2016 Put 10.000 0.215 0.215 0.000   0 0.245
QBEM29 23/03/2016 Call 10.500 3.790 3.790 0.000   0 3.650
QBEM39 23/03/2016 Put 10.500 0.275 0.275 0.000   115 0.310
QBELJ9 23/03/2016 Call 11.000 3.355 3.355 0.000   40 3.215
QBELK9 23/03/2016 Put 11.000 0.355 0.355 0.000   45 0.395
QBEMW8 23/03/2016 Call 11.010 3.125 3.125 0.000   40 2.995
QBEMX8 23/03/2016 Put 11.010 0.355 0.355 0.000   60 0.395
QBEDZ8 23/03/2016 Call 11.250 3.145 3.145 0.000   0 3.010
QBEE18 23/03/2016 Put 11.250 0.405 0.405 0.000   0 0.445
QBELL9 23/03/2016 Call 11.500 2.940 2.940 0.000   0 2.805
QBELM9 23/03/2016 Put 11.500 0.455 0.455 0.000   15 0.495
QBEE88 23/03/2016 Call 11.750 2.735 2.735 0.000   0 2.610
QBEE98 23/03/2016 Put 11.750 0.510 0.510 0.000   15 0.560
QBELW9 23/03/2016 Call 12.000 2.545 2.545 0.000   0 2.425
QBELX9 23/03/2016 Put 12.000 0.575 0.575 0.000   25 0.630
QBEE68 23/03/2016 Call 12.250 2.360 2.360 0.000   0 2.240
QBEE78 23/03/2016 Put 12.250 0.640 0.640 0.000   0 0.705
QBELP9 23/03/2016 Call 12.500 2.175 2.175 0.000   529 2.070
QBELQ9 23/03/2016 Put 12.500 0.720 0.720 0.000   45 0.790
QBEDX8 23/03/2016 Call 12.750 2.010 2.010 0.000   8 1.905
QBEDY8 23/03/2016 Put 12.750 0.805 0.805 0.000   20 0.875
QBELY9 23/03/2016 Call 13.000 1.845 1.845 0.000   42 1.750
QBELZ9 23/03/2016 Put 13.000 0.895 0.895 0.000   5,300 0.975
QBEE48 23/03/2016 Call 13.250 1.695 1.695 0.000   58 1.595
QBEE58 23/03/2016 Put 13.250 1.000 1.000 0.000   15 1.080
QBELH9 23/03/2016 Call 13.500 1.545 1.545 0.000   132 1.450
QBELI9 23/03/2016 Put 13.500 1.105 1.105 0.000   10 1.185
QBEDV8 23/03/2016 Call 13.750 1.405 1.405 0.000   0 1.315
QBEDW8 23/03/2016 Put 13.750 1.220 1.220 0.000   52 1.310
QBELR9 23/03/2016 Call 14.000 1.280 1.280 0.000   648 1.190
QBELS9 23/03/2016 Put 14.000 1.350 1.350 0.000   5 1.440
QBEE28 23/03/2016 Call 14.250 1.150 1.150 0.000   360 1.075
QBEE38 23/03/2016 Put 14.250 1.475 1.475 0.000   0 1.575
QBELN9 23/03/2016 Call 14.500 1.045 1.045 0.000   1,000 0.970
QBELO9 23/03/2016 Put 14.500 1.625 1.625 0.000   1,000 1.725
QBEDT8 23/03/2016 Call 14.750 0.940 0.940 0.000   0 0.870
QBEDU8 23/03/2016 Put 14.750 1.770 1.770 0.000   0 1.875
QBELT9 23/03/2016 Call 15.000 0.840 0.840 0.000   0 0.790
QBELU9 23/03/2016 Put 15.000 1.930 1.930 0.000   0 2.045
QBEMV8 23/03/2016 Call 15.010 0.765 0.765 0.000   0 0.715
QBEMU8 23/03/2016 Put 15.010 1.930 1.930 0.000   0 2.040
QBEEI8 23/03/2016 Call 15.500 0.670 0.670 0.000   0 0.635
QBEEJ8 23/03/2016 Put 15.500 2.265 2.265 0.000   0 2.390
QBEZY7 23/03/2016 Call 16.000 0.535 0.535 0.000   0 0.510
QBEB18 23/03/2016 Put 16.000 2.630 2.630 0.000   0 2.770
QBEZI7 23/03/2016 Call 16.010 0.480 0.480 0.000   0 0.460
QBEZJ7 23/03/2016 Put 16.010 2.625 2.625 0.000   5 2.770
QBEGQ8 23/03/2016 Call 16.500 0.420 0.420 0.000   0 0.405
QBEGR8 23/03/2016 Put 16.500 3.010 3.010 0.000   0 3.175
QBEBU8 23/03/2016 Call 17.000 0.330 0.330 0.000   300 0.320
QBEBV8 23/03/2016 Put 17.000 3.415 3.415 0.000   1,000 3.595
QBEJ58 23/03/2016 Call 17.500 0.260 0.260 0.000   0 0.255
QBEJ68 23/03/2016 Put 17.500 3.850 3.850 0.000   0 4.035
QBELI8 23/03/2016 Call 18.000 0.195 0.195 0.000   0 0.205
QBELJ8 23/03/2016 Put 18.000 4.305 4.305 0.000   0 4.485
QBEQT8 23/06/2016 Call 0.010 13.900 13.900 0.000   0 13.730
QBEW18 23/06/2016 Call 8.000 6.175 6.175 0.000   0 6.005
QBEW28 23/06/2016 Put 8.000 0.110 0.110 0.000   130 0.125
QBEV28 23/06/2016 Call 8.500 5.685 5.685 0.000   0 5.515
QBEV38 23/06/2016 Put 8.500 0.150 0.150 0.000   0 0.165
QBESP8 23/06/2016 Call 9.000 5.205 5.205 0.000   0 5.040
QBESQ8 23/06/2016 Put 9.000 0.190 0.190 0.000   0 0.215
QBESN8 23/06/2016 Call 9.500 4.735 4.735 0.000   0 4.580
QBESO8 23/06/2016 Put 9.500 0.240 0.240 0.000   0 0.270
QBEMD8 23/06/2016 Call 10.000 4.280 4.280 0.000   0 4.135
QBEME8 23/06/2016 Put 10.000 0.300 0.300 0.000   200 0.340
QBEM98 23/06/2016 Call 10.500 3.845 3.845 0.000   0 3.705
QBEMA8 23/06/2016 Put 10.500 0.375 0.375 0.000   25 0.420
QBEMB8 23/06/2016 Call 11.000 3.430 3.430 0.000   0 3.300
QBEMC8 23/06/2016 Put 11.000 0.470 0.470 0.000   10 0.520
QBEM78 23/06/2016 Call 11.500 3.040 3.040 0.000   15 2.910
QBEM88 23/06/2016 Put 11.500 0.580 0.580 0.000   37 0.640
QBEQW8 23/06/2016 Call 11.750 2.855 2.855 0.000      
QBEQX8 23/06/2016 Put 11.750 0.650 0.650 0.000      
QBEWO7 23/06/2016 Call 12.000 2.675 2.675 0.000   0 2.545
QBEWP7 23/06/2016 Put 12.000 0.720 0.720 0.000   15 0.775
QBEQU8 23/06/2016 Call 12.250 2.500 2.500 0.000   0 2.375
QBEQV8 23/06/2016 Put 12.250 0.795 0.795 0.000   0 0.860
QBEUX7 23/06/2016 Call 12.500 2.335 2.335 0.000   0 2.215
QBEUY7 23/06/2016 Put 12.500 0.880 0.880 0.000   15 0.945
QBEPK8 23/06/2016 Call 12.750 2.165 2.165 0.000   0 2.050
QBEPL8 23/06/2016 Put 12.750 0.965 0.965 0.000   0 1.035
QBELE7 23/06/2016 Call 13.000 2.005 2.005 0.000   30 1.905
QBEMD7 23/06/2016 Put 13.000 1.060 1.060 0.000   200 1.140
QBEPQ8 23/06/2016 Call 13.250 1.860 1.860 0.000   0 1.765
QBEPR8 23/06/2016 Put 13.250 1.170 1.170 0.000   0 1.245
QBEMI7 23/06/2016 Call 13.500 1.715 1.715 0.000   0 1.625
QBEMJ7 23/06/2016 Put 13.500 1.275 1.275 0.000   0 1.355
QBEP88 23/06/2016 Call 13.750 1.575 1.575 0.000   0 1.500
QBEP98 23/06/2016 Put 13.750 1.390 1.390 0.000   0 1.480
QBEME7 23/06/2016 Call 14.000 1.455 1.455 0.000   959 1.380
QBEMF7 23/06/2016 Put 14.000 1.520 1.520 0.000   130 1.605
QBEPO8 23/06/2016 Call 14.250 1.330 1.330 0.000   0 1.265
QBEPP8 23/06/2016 Put 14.250 1.645 1.645 0.000   0 1.740
QBEMK7 23/06/2016 Call 14.500 1.220 1.220 0.000   0 1.165
QBEML7 23/06/2016 Put 14.500 1.780 1.780 0.000   0 1.885
QBEP48 23/06/2016 Call 14.750 1.115 1.115 0.000   0 1.060
QBEP58 23/06/2016 Put 14.750 1.930 1.930 0.000   0 2.035
QBEMG7 23/06/2016 Call 15.000 1.015 1.015 0.000   0 0.965
QBEMH7 23/06/2016 Put 15.000 2.075 2.075 0.000   30 2.190
QBEPM8 23/06/2016 Call 15.500 0.845 0.845 0.000   0 0.800
QBEPN8 23/06/2016 Put 15.500 2.405 2.405 0.000   0 2.530
QBEB28 23/06/2016 Call 16.000 0.690 0.690 0.000   0 0.660
QBEB38 23/06/2016 Put 16.000 2.755 2.755 0.000   60 2.890
QBEP68 23/06/2016 Call 16.500 0.570 0.570 0.000   0 0.535
QBEP78 23/06/2016 Put 16.500 3.130 3.130 0.000   0 3.265
QBEBW8 23/06/2016 Call 17.000 0.470 0.470 0.000   0 0.445
QBEBX8 23/06/2016 Put 17.000 3.530 3.530 0.000   0 3.675
QBER58 23/06/2016 Call 17.500 0.380 0.380 0.000   0 0.360
QBER68 23/06/2016 Put 17.500 3.940 3.940 0.000   0 4.090
QBEJ78 23/06/2016 Call 18.000 0.310 0.310 0.000   0 0.285
QBEJQ8 23/06/2016 Put 18.000 4.370 4.370 0.000   0 4.520
QBEQY8 29/09/2016 Call 11.500 3.135 3.135 0.000      
QBEQZ8 29/09/2016 Put 11.500 0.700 0.700 0.000      
QBEQ18 29/09/2016 Call 12.000 2.780 2.780 0.000   0 2.665
QBEQ28 29/09/2016 Put 12.000 0.875 0.875 0.000   0 0.945
QBEPW8 29/09/2016 Call 12.500 2.445 2.445 0.000   0 2.335
QBEPX8 29/09/2016 Put 12.500 1.070 1.070 0.000   0 1.150
QBEPY8 29/09/2016 Call 13.000 2.145 2.145 0.000   0 2.040
QBEPZ8 29/09/2016 Put 13.000 1.295 1.295 0.000   0 1.375
QBEPU8 29/09/2016 Call 13.500 1.860 1.860 0.000   0 1.775
QBEPV8 29/09/2016 Put 13.500 1.530 1.530 0.000   0 1.620
QBEQ38 29/09/2016 Call 14.000 1.615 1.615 0.000   0 1.530
QBEQ48 29/09/2016 Put 14.000 1.790 1.790 0.000   0 1.875
QBEPS8 29/09/2016 Call 14.500 1.395 1.395 0.000   0 1.335
QBEPT8 29/09/2016 Put 14.500 2.070 2.070 0.000   0 2.165
QBEQ58 29/09/2016 Call 15.000 1.200 1.200 0.000   0 1.150
QBEQ68 29/09/2016 Put 15.000 2.360 2.360 0.000   0 2.475
QBEQ78 29/09/2016 Call 16.000 0.890 0.890 0.000   0 0.860
QBEQ88 29/09/2016 Put 16.000 3.025 3.025 0.000   0 3.160
QBEQ98 29/09/2016 Call 17.000 0.655 0.655 0.000   0 0.635
QBEQA8 29/09/2016 Put 17.000 3.770 3.770 0.000   0 3.920
QBER78 29/09/2016 Call 18.000 0.485 0.485 0.000   0 0.470
QBER88 29/09/2016 Put 18.000 4.570 4.570 0.000   0 4.735
QBER77 22/12/2016 Call 8.000 6.195 6.195 0.000   0 6.035
QBER87 22/12/2016 Put 8.000 0.085 0.085 0.000   0 0.100
QBEYU9 22/12/2016 Call 8.500 5.720 5.720 0.000   0 5.555
QBEYV9 22/12/2016 Put 8.500 0.130 0.130 0.000   11 0.150
QBEWP8 22/12/2016 Call 9.000 5.255 5.255 0.000   0 5.095
QBEWQ8 22/12/2016 Put 9.000 0.190 0.190 0.000   0 0.220
QBEWJ8 22/12/2016 Call 9.500 4.810 4.810 0.000   0 4.655
QBEWK8 22/12/2016 Put 9.500 0.265 0.265 0.000   0 0.305
QBEWN8 22/12/2016 Call 10.000 4.380 4.380 0.000   20 4.235
QBEWO8 22/12/2016 Put 10.000 0.360 0.360 0.000   0 0.405
QBEWL8 22/12/2016 Call 10.500 3.965 3.965 0.000   0 3.830
QBEWM8 22/12/2016 Put 10.500 0.480 0.480 0.000   50 0.535
QBEWX8 22/12/2016 Call 11.000 3.580 3.580 0.000   0 3.455
QBEWY8 22/12/2016 Put 11.000 0.620 0.620 0.000   0 0.685
QBEWT8 22/12/2016 Call 11.500 3.210 3.210 0.000   0 3.090
QBEWU8 22/12/2016 Put 11.500 0.785 0.785 0.000   0 0.850
QBEWZ8 22/12/2016 Call 12.000 2.875 2.875 0.000   0 2.760
QBEX18 22/12/2016 Put 12.000 0.970 0.970 0.000   50 1.050
QBEWR8 22/12/2016 Call 12.500 2.550 2.550 0.000   0 2.450
QBEWS8 22/12/2016 Put 12.500 1.170 1.170 0.000   0 1.260
QBEWV8 22/12/2016 Call 13.000 2.260 2.260 0.000   9 2.160
QBEWW8 22/12/2016 Put 13.000 1.405 1.405 0.000   0 1.490
QBEX58 22/12/2016 Call 13.500 1.990 1.990 0.000   0 1.905
QBEX68 22/12/2016 Put 13.500 1.645 1.645 0.000   0 1.740
QBEX98 22/12/2016 Call 14.000 1.750 1.750 0.000   0 1.670
QBEXA8 22/12/2016 Put 14.000 1.910 1.910 0.000   0 2.005
QBEFY9 22/12/2016 Call 14.500 1.535 1.535 0.000   0 1.470
QBEFZ9 22/12/2016 Put 14.500 2.195 2.195 0.000   0 2.295
QBEGR9 22/12/2016 Call 15.000 1.350 1.350 0.000   0 1.285
QBEGS9 22/12/2016 Put 15.000 2.490 2.490 0.000   140 2.595
QBEB48 22/12/2016 Call 16.000 1.035 1.035 0.000   0 0.995
QBEB58 22/12/2016 Put 16.000 3.150 3.150 0.000   30 3.270
QBEBY8 22/12/2016 Call 17.000 0.795 0.795 0.000   0 0.765
QBEBZ8 22/12/2016 Put 17.000 3.875 3.875 0.000   0 4.015
QBEJR8 22/12/2016 Call 18.000 0.610 0.610 0.000   0 0.590
QBEJS8 22/12/2016 Put 18.000 4.660 4.660 0.000   0 4.820
QBER97 29/06/2017 Call 8.000 6.170 6.170 0.000   0 6.005
QBERF7 29/06/2017 Put 8.000 0.135 0.135 0.000   0 0.145
QBEYW9 29/06/2017 Call 8.500 5.680 5.680 0.000   0 5.525
QBEYX9 29/06/2017 Put 8.500 0.195 0.195 0.000   35 0.205
QBEVD9 29/06/2017 Call 9.000 5.215 5.215 0.000   0 5.065
QBEVE9 29/06/2017 Put 9.000 0.265 0.265 0.000   27 0.285
QBEV79 29/06/2017 Call 9.500 4.785 4.785 0.000   0 4.635
QBEV89 29/06/2017 Put 9.500 0.360 0.360 0.000   35 0.380
QBEVB9 29/06/2017 Call 10.000 4.385 4.385 0.000   5 4.240
QBEVC9 29/06/2017 Put 10.000 0.475 0.475 0.000   7 0.505
QBEV39 29/06/2017 Call 10.500 4.020 4.020 0.000   0 3.880
QBEV49 29/06/2017 Put 10.500 0.605 0.605 0.000   20 0.640
QBEVH9 29/06/2017 Call 11.000 3.675 3.675 0.000   0 3.550
QBEVI9 29/06/2017 Put 11.000 0.765 0.765 0.000   0 0.800
QBEV59 29/06/2017 Call 11.500 3.360 3.360 0.000   0 3.235
QBEV69 29/06/2017 Put 11.500 0.940 0.940 0.000   0 0.985
QBEVF9 29/06/2017 Call 12.000 3.065 3.065 0.000   0 2.955
QBEVG9 29/06/2017 Put 12.000 1.135 1.135 0.000   50 1.185
QBEVJ9 29/06/2017 Call 12.500 2.800 2.800 0.000   0 2.690
QBEVK9 29/06/2017 Put 12.500 1.355 1.355 0.000   60 1.415
QBEV99 29/06/2017 Call 13.000 2.545 2.545 0.000   0 2.445
QBEVA9 29/06/2017 Put 13.000 1.590 1.590 0.000   0 1.655
QBEW19 29/06/2017 Call 13.500 2.325 2.325 0.000   0 2.230
QBEW29 29/06/2017 Put 13.500 1.855 1.855 0.000   0 1.925
QBEWB9 29/06/2017 Call 14.000 2.110 2.110 0.000   0 2.015
QBEWC9 29/06/2017 Put 14.000 2.130 2.130 0.000   0 2.210
QBEF37 29/06/2017 Call 14.500 1.920 1.920 0.000   0 1.835
QBEF47 29/06/2017 Put 14.500 2.435 2.435 0.000   0 2.515
QBEY17 29/06/2017 Call 15.000 1.745 1.745 0.000   0 1.665
QBEY27 29/06/2017 Put 15.000 2.740 2.740 0.000   0 2.835
QBEB68 29/06/2017 Call 16.000 1.435 1.435 0.000   0 1.365
QBEB78 29/06/2017 Put 16.000 3.420 3.420 0.000   0 3.520
QBEC18 29/06/2017 Call 17.000 1.170 1.170 0.000   0 1.115
QBEC28 29/06/2017 Put 17.000 4.160 4.160 0.000   0 4.265
QBEJT8 29/06/2017 Call 18.000 0.955 0.955 0.000   0 0.900
QBEJU8 29/06/2017 Put 18.000 4.945 4.945 0.000   0 5.060
QBERY7 21/12/2017 Call 8.500 5.675 5.675 0.000   0 5.505
QBERZ7 21/12/2017 Put 8.500 0.330 0.330 0.000   30 0.345
QBESD7 21/12/2017 Call 9.000 5.190 5.190 0.000   0 5.025
QBESE7 21/12/2017 Put 9.000 0.430 0.430 0.000   0 0.455
QBES77 21/12/2017 Call 9.500 4.740 4.740 0.000   0 4.580
QBES87 21/12/2017 Put 9.500 0.560 0.560 0.000   0 0.585
QBESB7 21/12/2017 Call 10.000 4.325 4.325 0.000   0 4.175
QBESC7 21/12/2017 Put 10.000 0.705 0.705 0.000   65 0.735
QBES17 21/12/2017 Call 10.500 3.945 3.945 0.000   0 3.805
QBES27 21/12/2017 Put 10.500 0.870 0.870 0.000   0 0.900
QBES57 21/12/2017 Call 11.000 3.600 3.600 0.000   0 3.475
QBES67 21/12/2017 Put 11.000 1.055 1.055 0.000   0 1.095
QBESF7 21/12/2017 Call 11.500 3.290 3.290 0.000   0 3.160
QBESG7 21/12/2017 Put 11.500 1.260 1.260 0.000   20 1.300
QBES37 21/12/2017 Call 12.000 3.000 3.000 0.000   0 2.890
QBES47 21/12/2017 Put 12.000 1.485 1.485 0.000   0 1.535
QBES97 21/12/2017 Call 12.500 2.740 2.740 0.000   0 2.625
QBESA7 21/12/2017 Put 12.500 1.725 1.725 0.000   60 1.775
QBESK7 21/12/2017 Call 13.000 2.500 2.500 0.000   0 2.400
QBESL7 21/12/2017 Put 13.000 1.990 1.990 0.000   0 2.050
QBESM7 21/12/2017 Call 13.500 2.280 2.280 0.000   0 2.185
QBESN7 21/12/2017 Put 13.500 2.265 2.265 0.000   0 2.325
QBEVS7 21/12/2017 Call 14.000 2.075 2.075 0.000   0 1.990
QBEVT7 21/12/2017 Put 14.000 2.555 2.555 0.000   0 2.630
QBEX47 21/12/2017 Call 14.500 1.900 1.900 0.000   0 1.815
QBEX57 21/12/2017 Put 14.500 2.870 2.870 0.000   0 2.940
QBEY37 21/12/2017 Call 15.000 1.725 1.725 0.000   0 1.645
QBEY47 21/12/2017 Put 15.000 3.185 3.185 0.000   0 3.265
QBEB88 21/12/2017 Call 16.000 1.440 1.440 0.000   0 1.370
QBEB98 21/12/2017 Put 16.000 3.870 3.870 0.000   0 3.955
QBEC38 21/12/2017 Call 17.000 1.195 1.195 0.000   0 1.140
QBEC48 21/12/2017 Put 17.000 4.600 4.600 0.000   0 4.695
QBEJV8 21/12/2017 Call 18.000 0.990 0.990 0.000   0 0.940
QBEJW8 21/12/2017 Put 18.000 5.360 5.360 0.000   0 5.465
QBER18 28/06/2018 Call 11.500 3.245 3.245 0.000      
QBER28 28/06/2018 Put 11.500 1.570 1.570 0.000      
QBEQR8 28/06/2018 Call 12.000 2.960 2.960 0.000   0 2.845
QBEQS8 28/06/2018 Put 12.000 1.810 1.810 0.000   0 1.860
QBEQB8 28/06/2018 Call 12.500 2.700 2.700 0.000   0 2.595
QBEQC8 28/06/2018 Put 12.500 2.070 2.070 0.000   0 2.125
QBEQF8 28/06/2018 Call 13.000 2.470 2.470 0.000   0 2.370
QBEQG8 28/06/2018 Put 13.000 2.345 2.345 0.000   0 2.400
QBEQD8 28/06/2018 Call 13.500 2.255 2.255 0.000   0 2.160
QBEQE8 28/06/2018 Put 13.500 2.625 2.625 0.000   0 2.690
QBEQP8 28/06/2018 Call 14.000 2.065 2.065 0.000   0 1.975
QBEQQ8 28/06/2018 Put 14.000 2.930 2.930 0.000   0 3.000
QBEQJ8 28/06/2018 Call 14.500 1.890 1.890 0.000   0 1.805
QBEQK8 28/06/2018 Put 14.500 3.245 3.245 0.000   0 3.315
QBEQN8 28/06/2018 Call 15.000 1.720 1.720 0.000   0 1.645
QBEQO8 28/06/2018 Put 15.000 3.565 3.565 0.000   0 3.645
QBEQL8 28/06/2018 Call 16.000 1.445 1.445 0.000   0 1.370
QBEQM8 28/06/2018 Put 16.000 4.255 4.255 0.000   0 4.335
QBEQH8 28/06/2018 Call 17.000 1.210 1.210 0.000   0 1.155
QBEQI8 28/06/2018 Put 17.000 4.980 4.980 0.000   0 5.070
QBER98 28/06/2018 Call 18.000 1.005 1.005 0.000   0 0.960
QBERF8 28/06/2018 Put 18.000 5.730 5.730 0.000   0 5.820

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.