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 11.910 Up 0.050 11.910 11.920 11.820 11.930 11.780 1,772,526 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBETC9 28/08/2014 Call 0.010 11.745 11.745 0.000   0 11.730
QBEVO9 28/08/2014 Call 9.000 2.905 2.905 0.000   0 2.890
QBEVP9 28/08/2014 Put 9.000 0.030 0.030 0.000   0 0.030
QBES19 28/08/2014 Call 9.250 2.655 2.655 0.000   0 2.645
QBES29 28/08/2014 Put 9.250 0.025 0.025 0.000   730 0.025
QBERK9 28/08/2014 Call 9.500 2.405 2.405 0.000   40 2.400
QBERL9 28/08/2014 Put 9.500 0.025 0.025 0.000   220 0.025
QBEQQ9 28/08/2014 Call 9.750 2.160 2.160 0.000   0 2.150
QBEQR9 28/08/2014 Put 9.750 0.030 0.030 0.000   570 0.030
QBENL9 28/08/2014 Call 10.000 1.915 1.915 0.000   70 1.905
QBENM9 28/08/2014 Put 10.000 0.035 0.035 0.000   446 0.035
QBEMK9 28/08/2014 Call 10.250 1.610 1.790 0.000   234 1.665
QBEML9 28/08/2014 Put 10.250 0.025 0.045 0.000   1,333 0.045
QBEMI9 28/08/2014 Call 10.500 1.370 1.550 0.000   0 1.425
QBEMJ9 28/08/2014 Put 10.500 0.035 0.055 0.000   1,619 0.060
QBERX9 28/08/2014 Call 10.510 1.205 1.205 0.000   0 1.210
QBERW9 28/08/2014 Put 10.510 0.035 0.055 0.000   470 0.060
QBEKA9 28/08/2014 Call 10.750 1.155 1.295 0.000   0 1.190
QBEKB9 28/08/2014 Put 10.750 0.055 0.080 0.080 80 1,849 0.085
QBERY9 28/08/2014 Call 10.760 0.980 0.980 0.000   0 0.985
QBERZ9 28/08/2014 Put 10.760 0.055 0.080 0.000   760 0.085
QBEJ59 28/08/2014 Call 11.000 0.930 1.055 0.000   425 0.970
QBEJ69 28/08/2014 Put 11.000 0.085 0.110 0.000   2,422 0.120
QBEQW9 28/08/2014 Call 11.010 0.770 0.770 0.000   160 0.780
QBEQX9 28/08/2014 Put 11.010 0.100 0.110 0.100 105 732 0.120
QBEIX9 28/08/2014 Call 11.250 0.720 0.840 0.000   2,603 0.760
QBEIY9 28/08/2014 Put 11.250 0.135 0.160 0.150 200 1,104 0.170
QBEW59 28/08/2014 Call 11.260 0.585 0.585 0.000   0 0.590
QBEW69 28/08/2014 Put 11.260 0.135 0.165 0.000   50 0.170
QBEIJ9 28/08/2014 Call 11.500 0.545 0.640 0.605 10 2,071 0.570
QBEIK9 28/08/2014 Put 11.500 0.205 0.230 0.000   1,111 0.240
QBEWA9 28/08/2014 Call 11.510 0.430 0.550 0.000   70 0.425
QBEW99 28/08/2014 Put 11.510 0.205 0.240 0.000   100 0.245
QBEI89 28/08/2014 Call 11.750 0.420 0.470 0.430 130 1,877 0.405
QBEI99 28/08/2014 Put 11.750 0.305 0.335 0.310 79 1,375 0.345
QBEW79 28/08/2014 Call 11.760 0.295 0.385 0.000   221 0.290
QBEW89 28/08/2014 Put 11.760 0.305 0.340 0.000   60 0.350
QBEIP9 28/08/2014 Call 12.000 0.270 0.305 0.285 48 8,518 0.280
QBEIQ9 28/08/2014 Put 12.000 0.415 0.475 0.000   6,273 0.480
QBER29 28/08/2014 Call 12.010 0.210 0.240 0.000 100 3,337 0.190
QBER19 28/08/2014 Put 12.010 0.395 0.515 0.000   631 0.490
QBEIZ9 28/08/2014 Call 12.250 0.175 0.200 0.185 430 5,966 0.180
QBEJ19 28/08/2014 Put 12.250 0.570 0.680 0.000   946 0.660
QBEK59 28/08/2014 Call 12.260 0.125 0.155 0.140 35 1,595 0.115
QBEK49 28/08/2014 Put 12.260 0.665 0.665 0.000   378 0.665
QBEIL9 28/08/2014 Call 12.500 0.100 0.125 0.120 70 1,839 0.115
QBEIM9 28/08/2014 Put 12.500 0.755 0.895 0.000   448 0.870
QBETQ9 28/08/2014 Call 12.510 0.070 0.095 0.000 100 709 0.070
QBETP9 28/08/2014 Put 12.510 0.875 0.875 0.000   555 0.880
QBEI69 28/08/2014 Call 12.750 0.055 0.080 0.000   1,082 0.070
QBEI79 28/08/2014 Put 12.750 0.965 1.105 0.000   3,029 1.105
QBEIR9 28/08/2014 Call 13.000 0.030 0.050 0.000   740 0.045
QBEIS9 28/08/2014 Put 13.000 1.335 1.335 0.000   972 1.350
QBEGT9 28/08/2014 Call 13.010 0.030 0.030 0.000   480 0.025
QBEGU9 28/08/2014 Put 13.010 1.345 1.345 0.000   729 1.360
QBEIV9 28/08/2014 Call 13.250 0.000 0.050 0.000   501 0.030
QBEIW9 28/08/2014 Put 13.250 1.585 1.585 0.000   92 1.600
QBEK69 28/08/2014 Call 13.260 0.020 0.020 0.000   0 0.015
QBEK79 28/08/2014 Put 13.260 1.590 1.590 0.000   130 1.610
QBEIF9 28/08/2014 Call 13.500 0.020 0.020 0.000   785 0.020
QBEIG9 28/08/2014 Put 13.500 1.830 1.830 0.000   0 1.845
QBEI49 28/08/2014 Call 13.750 0.015 0.015 0.000   138 0.010
QBEI59 28/08/2014 Put 13.750 2.080 2.080 0.000   0 2.095
QBEIN9 28/08/2014 Call 14.000 0.010 0.010 0.000   730 0.007
QBEIO9 28/08/2014 Put 14.000 2.330 2.330 0.000   0 2.345
QBEQY9 28/08/2014 Call 14.010 0.006 0.006 0.000   0 0.004
QBEQZ9 28/08/2014 Put 14.010 2.340 2.340 0.000   355 2.355
QBEIT9 28/08/2014 Call 14.250 0.006 0.006 0.000   410 0.004
QBEIU9 28/08/2014 Put 14.250 2.580 2.580 0.000   0 2.595
QBEIH9 28/08/2014 Call 14.500 0.004 0.004 0.000   220 0.002
QBEII9 28/08/2014 Put 14.500 2.830 2.830 0.000   50 2.845
QBEI29 28/08/2014 Call 14.750 0.002 0.002 0.000   15 0.001
QBEI39 28/08/2014 Put 14.750 3.075 3.075 0.000   35 3.095
QBEU29 28/08/2014 Call 15.010 0.001 0.001 0.000   0 0.000
QBEU39 28/08/2014 Put 15.010 3.335 3.335 0.000   550 3.355
QBEUI9 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
QBEUJ9 28/08/2014 Put 15.510 3.835 3.835 0.000   101 3.850
QBEU59 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEU49 28/08/2014 Put 16.010 4.335 4.335 0.000   113 4.350
QBEUG9 28/08/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEUH9 28/08/2014 Put 16.510 4.835 4.835 0.000   1,400 4.850
QBEWI9 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
QBEWH9 28/08/2014 Put 17.000 5.325 5.325 0.000   0 5.340
QBEWD9 28/08/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEWG9 28/08/2014 Put 17.010 5.330 5.330 0.000   40 5.350
QBEWH7 25/09/2014 Call 0.010 11.680 11.680 0.000   268 11.660
QBEL79 25/09/2014 Call 8.000 3.900 3.900 0.000   225 3.890
QBEL89 25/09/2014 Put 8.000 0.005 0.005 0.000   270 0.004
QBEXD8 25/09/2014 Call 8.010 3.680 3.680 0.000   0 3.690
QBEXF8 25/09/2014 Put 8.010 0.005 0.005 0.000   82 0.005
QBEJP9 25/09/2014 Call 8.500 3.405 3.405 0.000   0 3.390
QBEJQ9 25/09/2014 Put 8.500 0.010 0.010 0.000   538 0.010
QBEXH8 25/09/2014 Call 8.510 3.200 3.200 0.000   0 3.190
QBEXG8 25/09/2014 Put 8.510 0.015 0.015 0.000   40 0.010
QBEUV8 25/09/2014 Call 8.750 3.155 3.155 0.000   0 3.140
QBEUW8 25/09/2014 Put 8.750 0.020 0.020 0.000   30 0.020
QBEXI8 25/09/2014 Call 8.760 2.960 2.960 0.000   0 2.945
QBEXJ8 25/09/2014 Put 8.760 0.020 0.020 0.000   329 0.020
QBECZ9 25/09/2014 Call 9.000 2.910 2.910 0.000   0 2.895
QBED19 25/09/2014 Put 9.000 0.025 0.025 0.000   190 0.025
QBEXL8 25/09/2014 Call 9.010 2.715 2.715 0.000   23 2.700
QBEXK8 25/09/2014 Put 9.010 0.025 0.025 0.000   0 0.025
QBES78 25/09/2014 Call 9.250 2.660 2.660 0.000   75 2.650
QBES88 25/09/2014 Put 9.250 0.030 0.030 0.000   0 0.030
QBED29 25/09/2014 Call 9.500 2.415 2.415 0.000   0 2.405
QBED39 25/09/2014 Put 9.500 0.035 0.035 0.000   1,600 0.035
QBEXM8 25/09/2014 Call 9.510 2.225 2.225 0.000   0 2.225
QBEXN8 25/09/2014 Put 9.510 0.035 0.035 0.000   0 0.035
QBES98 25/09/2014 Call 9.750 2.165 2.165 0.000   210 2.160
QBESA8 25/09/2014 Put 9.750 0.015 0.060 0.000   380 0.045
QBEXP8 25/09/2014 Call 9.760 1.985 1.985 0.000   200 1.985
QBEXO8 25/09/2014 Put 9.760 0.045 0.045 0.000   265 0.045
QBEZL8 25/09/2014 Call 10.000 1.835 2.050 0.000   40 1.915
QBEZM8 25/09/2014 Put 10.000 0.040 0.060 0.000   590 0.060
QBEXQ8 25/09/2014 Call 10.010 1.745 1.745 0.000   46 1.750
QBEXR8 25/09/2014 Put 10.010 0.035 0.060 0.000   550 0.060
QBELF8 25/09/2014 Call 10.250 1.615 1.790 0.000   1,394 1.675
QBELG8 25/09/2014 Put 10.250 0.060 0.075 0.000   1,079 0.080
QBEXT8 25/09/2014 Call 10.260 1.510 1.510 0.000   1,394 1.520
QBEXS8 25/09/2014 Put 10.260 0.050 0.075 0.000   0 0.080
QBEZJ8 25/09/2014 Call 10.500 1.380 1.555 0.000   120 1.440
QBEZK8 25/09/2014 Put 10.500 0.075 0.100 0.000   1,193 0.105
QBEZV8 25/09/2014 Call 10.510 1.290 1.290 0.000   0 1.300
QBEZU8 25/09/2014 Put 10.510 0.075 0.100 0.000   0 0.105
QBELL8 25/09/2014 Call 10.750 1.170 1.310 0.000   110 1.215
QBELM8 25/09/2014 Put 10.750 0.105 0.130 0.000   1,388 0.140
QBEXU8 25/09/2014 Call 10.760 1.080 1.080 0.000   174 1.090
QBEXV8 25/09/2014 Put 10.760 0.105 0.135 0.000   742 0.140
QBELW8 25/09/2014 Call 11.000 0.955 1.080 0.000   3,020 1.000
QBELX8 25/09/2014 Put 11.000 0.150 0.175 0.000   1,938 0.185
QBEXY8 25/09/2014 Call 11.010 0.885 0.885 0.000   856 0.895
QBEXW8 25/09/2014 Put 11.010 0.150 0.180 0.000   370 0.185
QBELH8 25/09/2014 Call 11.250 0.785 0.855 0.000   344 0.800
QBELI8 25/09/2014 Put 11.250 0.210 0.240 0.000 35 245 0.250
QBEXZ8 25/09/2014 Call 11.260 0.710 0.710 0.000   435 0.715
QBEY18 25/09/2014 Put 11.260 0.210 0.240 0.000   10 0.250
QBEUB8 25/09/2014 Call 11.500 0.600 0.670 0.000   397 0.625
QBEUC8 25/09/2014 Put 11.500 0.290 0.320 0.000   430 0.330
QBELJ8 25/09/2014 Call 11.750 0.445 0.520 0.000   3,696 0.470
QBELK8 25/09/2014 Put 11.750 0.390 0.425 0.000   220 0.430
QBEY38 25/09/2014 Call 11.760 0.405 0.525 0.000   1,427 0.425
QBEY28 25/09/2014 Put 11.760 0.385 0.425 0.000   250 0.430
QBEUH8 25/09/2014 Call 12.000 0.340 0.380 0.350 10 1,687 0.345
QBEUI8 25/09/2014 Put 12.000 0.505 0.565 0.000   573 0.560
QBEY48 25/09/2014 Call 12.010 0.320 0.360 0.300 50 3,573 0.315
QBEY58 25/09/2014 Put 12.010 0.470 0.590 0.550 15 656 0.555
QBELD8 25/09/2014 Call 12.250 0.240 0.260 0.250 55 2,824 0.245
QBELE8 25/09/2014 Put 12.250 0.655 0.720 0.000   237 0.715
QBEUD8 25/09/2014 Call 12.500 0.160 0.190 0.000   902 0.170
QBEUE8 25/09/2014 Put 12.500 0.835 0.900 0.000 10 1,283 0.905
QBEY78 25/09/2014 Call 12.510 0.150 0.185 0.000 20 595 0.160
QBEY68 25/09/2014 Put 12.510 0.915 0.915 0.000   1,436 0.900
QBEWI7 25/09/2014 Call 12.750 0.105 0.125 0.000   264 0.115
QBEWJ7 25/09/2014 Put 12.750 1.020 1.155 0.000   130 1.120
QBEUJ8 25/09/2014 Call 13.000 0.065 0.085 0.000   448 0.075
QBEUK8 25/09/2014 Put 13.000 1.355 1.355 0.000   1,564 1.355
QBEZ17 25/09/2014 Call 13.010 0.060 0.085 0.000   0 0.075
QBEZ27 25/09/2014 Put 13.010 1.345 1.345 0.000   521 1.340
QBEVU7 25/09/2014 Call 13.250 0.040 0.060 0.000   421 0.050
QBEVV7 25/09/2014 Put 13.250 1.590 1.590 0.000   0 1.600
QBEUF8 25/09/2014 Call 13.500 0.020 0.040 0.000   179 0.035
QBEUG8 25/09/2014 Put 13.500 1.835 1.835 0.000   112 1.845
QBEZ47 25/09/2014 Call 13.510 0.020 0.040 0.000   0 0.030
QBEZ37 25/09/2014 Put 13.510 1.820 1.820 0.000   340 1.830
QBEVM7 25/09/2014 Call 13.750 0.025 0.025 0.000   180 0.020
QBEVN7 25/09/2014 Put 13.750 2.080 2.080 0.000   12 2.095
QBEF99 25/09/2014 Call 13.760 0.020 0.020 0.000   0 0.020
QBEFF9 25/09/2014 Put 13.760 2.065 2.065 0.000   200 2.080
QBELZ8 25/09/2014 Call 14.000 0.015 0.015 0.000   1,910 0.015
QBELY8 25/09/2014 Put 14.000 2.330 2.330 0.000   110 2.345
QBEZ57 25/09/2014 Call 14.010 0.015 0.015 0.000   294 0.015
QBEZ67 25/09/2014 Put 14.010 2.310 2.310 0.000   545 2.325
QBEVG7 25/09/2014 Call 14.250 0.009 0.009 0.000   45 0.009
QBEVH7 25/09/2014 Put 14.250 2.580 2.580 0.000   45 2.595
QBEUL8 25/09/2014 Call 14.500 0.006 0.006 0.000   210 0.006
QBEUM8 25/09/2014 Put 14.500 2.830 2.830 0.000   568 2.845
QBEFI9 25/09/2014 Call 14.510 0.006 0.006 0.000   0 0.006
QBEFJ9 25/09/2014 Put 14.510 2.810 2.810 0.000   228 2.825
QBEVW7 25/09/2014 Call 14.750 0.004 0.004 0.000   651 0.004
QBEVX7 25/09/2014 Put 14.750 3.080 3.080 0.000   217 3.095
QBEUK9 25/09/2014 Call 14.760 0.004 0.004 0.000   0 0.004
QBEUL9 25/09/2014 Put 14.760 3.055 3.055 0.000   219 3.075
QBEU98 25/09/2014 Call 15.000 0.002 0.002 0.000   335 0.002
QBEUA8 25/09/2014 Put 15.000 3.025 3.375 0.000   425 3.345
QBEQT8 25/09/2014 Call 15.010 0.002 0.002 0.000   32 0.002
QBEQS8 25/09/2014 Put 15.010 3.305 3.305 0.000   621 3.320
QBES99 25/09/2014 Call 15.260 0.001 0.001 0.000   0 0.001
QBESA9 25/09/2014 Put 15.260 3.555 3.555 0.000   59 3.570
QBEVS7 25/09/2014 Call 15.500 0.001 0.001 0.000   15 0.001
QBEVT7 25/09/2014 Put 15.500 3.825 3.825 0.000   90 3.840
QBEVM8 25/09/2014 Call 15.510 0.001 0.001 0.000   0 0.001
QBEVN8 25/09/2014 Put 15.510 3.805 3.805 0.000   619 3.820
QBESW8 25/09/2014 Call 16.000 0.000 0.000 0.000   615 0.000
QBESV8 25/09/2014 Put 16.000 4.325 4.325 0.000   150 4.340
QBEGL8 25/09/2014 Call 16.010 0.000 0.000 0.000   0 0.000
QBEGK8 25/09/2014 Put 16.010 4.300 4.300 0.000   960 4.320
QBEVO7 25/09/2014 Call 16.500 0.000 0.000 0.000   45 0.000
QBEVP7 25/09/2014 Put 16.500 4.825 4.825 0.000   220 4.840
QBEVP8 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
QBEVO8 25/09/2014 Put 16.510 4.800 4.800 0.000   228 4.815
QBEV78 25/09/2014 Call 17.000 0.000 0.000 0.000   80 0.000
QBEV88 25/09/2014 Put 17.000 5.325 5.325 0.000   0 5.340
QBEDP8 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
QBEFS8 25/09/2014 Put 17.010 5.295 5.295 0.000   235 5.315
QBEVQ7 25/09/2014 Call 17.500 0.000 0.000 0.000   15 0.000
QBEVR7 25/09/2014 Put 17.500 5.820 5.820 0.000   0 5.835
QBESX8 25/09/2014 Call 18.000 0.000 0.000 0.000   375 0.000
QBESY8 25/09/2014 Put 18.000 6.320 6.320 0.000   233 6.335
QBEZW7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEZV7 25/09/2014 Put 18.010 6.295 6.295 0.000   260 6.310
QBEEZ9 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEEY9 25/09/2014 Put 18.510 6.790 6.790 0.000   231 6.805
QBEF19 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF29 25/09/2014 Put 19.010 7.290 7.290 0.000   310 7.305
QBEU38 25/09/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEU48 25/09/2014 Put 19.510 7.785 7.785 0.000   95 7.800
QBESZ8 25/09/2014 Call 20.000 0.000 0.000 0.000   2,010 0.000
QBET18 25/09/2014 Put 20.000 8.315 8.315 0.000   0 8.330
QBETD8 25/09/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETC8 25/09/2014 Put 20.510 8.780 8.780 0.000   80 8.800
QBENK7 25/09/2014 Call 21.000 0.000 0.000 0.000   15 0.000
QBENL7 25/09/2014 Put 21.000 9.315 9.315 0.000   0 9.330
QBESD8 25/09/2014 Call 22.000 0.000 0.000 0.000   200 0.000
QBESE8 25/09/2014 Put 22.000 10.310 10.310 0.000   0 10.325
QBEK99 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEK89 25/09/2014 Put 22.010 10.275 10.275 0.000   200 10.290
QBEKR9 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
QBEKQ9 25/09/2014 Put 24.010 12.265 12.265 0.000   430 12.280
QBEVJ7 25/09/2014 Call 26.500 0.000 0.000 0.000   200 0.000
QBEVI7 25/09/2014 Put 26.500 14.800 14.800 0.000   1 14.815
QBEVK7 25/09/2014 Call 27.000 0.000 0.000 0.000   10 0.000
QBEVL7 25/09/2014 Put 27.000 15.300 15.300 0.000   0 15.315
QBEXF9 30/10/2014 Call 0.010 11.710 11.710 0.000   0 11.690
QBEVQ9 30/10/2014 Call 9.000 2.905 2.905 0.000   0 2.895
QBEVR9 30/10/2014 Put 9.000 0.030 0.030 0.000   0 0.030
QBES39 30/10/2014 Call 9.250 2.665 2.665 0.000   0 2.650
QBES49 30/10/2014 Put 9.250 0.040 0.040 0.000   0 0.040
QBERM9 30/10/2014 Call 9.500 2.415 2.415 0.000   0 2.405
QBERN9 30/10/2014 Put 9.500 0.025 0.070 0.000   0 0.055
QBEQS9 30/10/2014 Call 9.750 2.175 2.175 0.000   0 2.165
QBEQT9 30/10/2014 Put 9.750 0.040 0.085 0.000   245 0.070
QBEQ39 30/10/2014 Call 10.000 1.935 1.935 0.000   0 1.925
QBEQ49 30/10/2014 Put 10.000 0.055 0.105 0.000   130 0.095
QBEPY9 30/10/2014 Call 10.250 1.705 1.705 0.000   0 1.690
QBEPZ9 30/10/2014 Put 10.250 0.090 0.125 0.000   90 0.120
QBEPK9 30/10/2014 Call 10.500 1.480 1.480 0.000   0 1.465
QBEPL9 30/10/2014 Put 10.500 0.115 0.165 0.000   174 0.150
QBEP49 30/10/2014 Call 10.750 1.200 1.380 0.000   100 1.255
QBEP59 30/10/2014 Put 10.750 0.160 0.205 0.000   10 0.195
QBETI9 30/10/2014 Call 10.760 1.200 1.200 0.000   0 1.185
QBETH9 30/10/2014 Put 10.760 0.190 0.190 0.000   30 0.195
QBEQ59 30/10/2014 Call 11.000 1.020 1.135 0.000   110 1.055
QBEQ69 30/10/2014 Put 11.000 0.205 0.260 0.000   20 0.255
QBEPU9 30/10/2014 Call 11.250 0.860 0.930 0.000   50 0.875
QBEPV9 30/10/2014 Put 11.250 0.275 0.330 0.000   125 0.325
QBEPO9 30/10/2014 Call 11.500 0.700 0.760 0.000   278 0.715
QBEPP9 30/10/2014 Put 11.500 0.360 0.415 0.000   160 0.415
QBEP29 30/10/2014 Call 11.750 0.555 0.610 0.000   285 0.575
QBEP39 30/10/2014 Put 11.750 0.470 0.515 0.000   110 0.525
QBEQ19 30/10/2014 Call 12.000 0.425 0.490 0.000   201 0.450
QBEQ29 30/10/2014 Put 12.000 0.590 0.650 0.000   50 0.650
QBEPQ9 30/10/2014 Call 12.250 0.330 0.380 0.000   500 0.350
QBEPR9 30/10/2014 Put 12.250 0.735 0.795 0.000   0 0.800
QBEP89 30/10/2014 Call 12.500 0.240 0.290 0.000   4,630 0.265
QBEP99 30/10/2014 Put 12.500 0.905 0.965 0.000   0 0.975
QBEQ79 30/10/2014 Call 12.750 0.180 0.225 0.000   188 0.195
QBEQ89 30/10/2014 Put 12.750 1.080 1.215 0.000   10 1.165
QBEPW9 30/10/2014 Call 13.000 0.120 0.175 0.000   411 0.145
QBEPX9 30/10/2014 Put 13.000 1.355 1.355 0.000   0 1.385
QBEPS9 30/10/2014 Call 13.250 0.085 0.130 0.000   0 0.105
QBEPT9 30/10/2014 Put 13.250 1.585 1.585 0.000   0 1.615
QBEP69 30/10/2014 Call 13.500 0.055 0.100 0.000   0 0.075
QBEP79 30/10/2014 Put 13.500 1.830 1.830 0.000   75 1.855
QBEQA9 30/10/2014 Call 13.750 0.030 0.080 0.000   0 0.050
QBEQB9 30/10/2014 Put 13.750 2.080 2.080 0.000   0 2.100
QBEU79 30/10/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU69 30/10/2014 Put 18.010 6.245 6.245 0.000   20 6.265
QBEVS9 27/11/2014 Call 9.000 2.910 2.910 0.000   0 2.890
QBEVT9 27/11/2014 Put 9.000 0.050 0.050 0.000   0 0.045
QBETF9 27/11/2014 Call 9.250 2.665 2.665 0.000   0 2.665
QBETG9 27/11/2014 Put 9.250 0.030 0.070 0.000   70 0.055
QBESJ9 27/11/2014 Call 9.500 2.425 2.425 0.000   0 2.430
QBESK9 27/11/2014 Put 9.500 0.045 0.085 0.000   75 0.070
QBESR9 27/11/2014 Call 9.750 2.190 2.190 0.000   0 2.190
QBESS9 27/11/2014 Put 9.750 0.060 0.105 0.000   0 0.090
QBET89 27/11/2014 Call 10.000 1.960 1.960 0.000   0 1.955
QBET99 27/11/2014 Put 10.000 0.085 0.125 0.000   0 0.115
QBESV9 27/11/2014 Call 10.250 1.735 1.735 0.000   0 1.730
QBESW9 27/11/2014 Put 10.250 0.115 0.155 0.000   0 0.145
QBESZ9 27/11/2014 Call 10.500 1.525 1.525 0.000   0 1.510
QBET19 27/11/2014 Put 10.500 0.150 0.195 0.000   20 0.190
QBEST9 27/11/2014 Call 10.750 1.325 1.325 0.000   0 1.310
QBESU9 27/11/2014 Put 10.750 0.195 0.240 0.000   60 0.240
QBETA9 27/11/2014 Call 11.000 1.135 1.135 0.000   0 1.120
QBETB9 27/11/2014 Put 11.000 0.255 0.300 0.000   75 0.300
QBESF9 27/11/2014 Call 11.250 0.960 0.960 0.000   25 0.945
QBESG9 27/11/2014 Put 11.250 0.325 0.375 0.000   0 0.380
QBESP9 27/11/2014 Call 11.500 0.775 0.835 0.000   60 0.795
QBESQ9 27/11/2014 Put 11.500 0.415 0.475 0.000   0 0.475
QBET49 27/11/2014 Call 11.750 0.635 0.695 0.675 100 120 0.655
QBET59 27/11/2014 Put 11.750 0.525 0.585 0.000   0 0.585
QBET29 27/11/2014 Call 12.000 0.520 0.570 0.550 100 30 0.535
QBET39 27/11/2014 Put 12.000 0.655 0.710 0.000   0 0.715
QBESD9 27/11/2014 Call 12.250 0.410 0.455 0.000   0 0.430
QBESE9 27/11/2014 Put 12.250 0.795 0.855 0.000   0 0.860
QBESL9 27/11/2014 Call 12.500 0.320 0.365 0.000   0 0.340
QBESM9 27/11/2014 Put 12.500 0.960 1.015 0.000   0 1.025
QBET69 27/11/2014 Call 12.750 0.245 0.290 0.000   0 0.270
QBET79 27/11/2014 Put 12.750 1.135 1.195 0.000   0 1.205
QBESX9 27/11/2014 Call 13.000 0.185 0.225 0.000   0 0.205
QBESY9 27/11/2014 Put 13.000 1.375 1.375 0.000   0 1.405
QBETD9 27/11/2014 Call 13.250 0.135 0.180 0.000   50 0.155
QBETE9 27/11/2014 Put 13.250 1.595 1.595 0.000   0 1.625
QBEW39 27/11/2014 Call 13.500 0.100 0.150 0.000   0 0.120
QBEW49 27/11/2014 Put 13.500 1.835 1.835 0.000   0 1.860
QBEU89 27/11/2014 Call 18.010 0.000 0.000 0.000   0 0.000
QBEU99 27/11/2014 Put 18.010 6.210 6.210 0.000   0 6.225
QBEX28 18/12/2014 Call 0.010 11.750 11.750 0.000   0 11.735
QBEQI7 18/12/2014 Call 8.000 3.900 3.900 0.000   345 3.890
QBEQH7 18/12/2014 Put 8.000 0.030 0.030 0.000   913 0.025
QBEY98 18/12/2014 Call 8.010 3.755 3.755 0.000   0 3.770
QBEY88 18/12/2014 Put 8.010 0.030 0.030 0.000   635 0.030
QBEJR9 18/12/2014 Call 8.500 3.405 3.405 0.000   0 3.395
QBEJS9 18/12/2014 Put 8.500 0.040 0.040 0.000   350 0.040
QBEYB8 18/12/2014 Call 8.510 3.295 3.295 0.000   0 3.285
QBEYA8 18/12/2014 Put 8.510 0.040 0.040 0.000   203 0.040
QBEYC8 18/12/2014 Call 8.760 3.060 3.060 0.000   0 3.050
QBEYD8 18/12/2014 Put 8.760 0.050 0.050 0.000   71 0.050
QBED49 18/12/2014 Call 9.000 2.920 2.920 0.000   70 2.905
QBED59 18/12/2014 Put 9.000 0.060 0.060 0.000   1,167 0.060
QBEYF8 18/12/2014 Call 9.010 2.835 2.835 0.000   0 2.815
QBEYE8 18/12/2014 Put 9.010 0.060 0.060 0.000   300 0.060
QBEWH8 18/12/2014 Call 9.250 2.685 2.685 0.000   150 2.670
QBEWI8 18/12/2014 Put 9.250 0.075 0.075 0.000   390 0.075
QBED69 18/12/2014 Call 9.500 2.445 2.445 0.000   0 2.430
QBED79 18/12/2014 Put 9.500 0.090 0.090 0.000   3,152 0.090
QBEYG8 18/12/2014 Call 9.510 2.380 2.380 0.000   0 2.365
QBEYH8 18/12/2014 Put 9.510 0.090 0.090 0.000   0 0.095
QBEW58 18/12/2014 Call 9.750 2.215 2.215 0.000   0 2.200
QBEW68 18/12/2014 Put 9.750 0.115 0.115 0.000   130 0.115
QBEYR8 18/12/2014 Call 9.760 2.160 2.160 0.000   0 2.140
QBEYI8 18/12/2014 Put 9.760 0.115 0.115 0.000   0 0.115
QBEBI7 18/12/2014 Call 10.000 1.985 1.985 0.000   815 1.970
QBEBJ7 18/12/2014 Put 10.000 0.145 0.145 0.000   3,572 0.150
QBEYS8 18/12/2014 Call 10.010 1.945 1.945 0.000   40 1.925
QBEYT8 18/12/2014 Put 10.010 0.145 0.145 0.000   140 0.150
QBEWF8 18/12/2014 Call 10.250 1.775 1.775 0.000   0 1.755
QBEWG8 18/12/2014 Put 10.250 0.185 0.185 0.000   305 0.190
QBEYV8 18/12/2014 Call 10.260 1.735 1.735 0.000   0 1.715
QBEYU8 18/12/2014 Put 10.260 0.185 0.185 0.000   40 0.190
QBEFK8 18/12/2014 Call 10.500 1.565 1.565 0.000   108 1.545
QBEFL8 18/12/2014 Put 10.500 0.235 0.235 0.000   310 0.240
QBEW38 18/12/2014 Call 10.750 1.375 1.375 0.000   0 1.355
QBEW48 18/12/2014 Put 10.750 0.295 0.295 0.000   123 0.300
QBEYW8 18/12/2014 Call 10.760 1.355 1.355 0.000   0 1.330
QBEYX8 18/12/2014 Put 10.760 0.290 0.290 0.000   10 0.300
QBEF98 18/12/2014 Call 11.000 1.195 1.195 0.000   784 1.170
QBEFF8 18/12/2014 Put 11.000 0.360 0.360 0.000   683 0.370
QBEZ18 18/12/2014 Call 11.010 1.180 1.180 0.000   0 1.155
QBEYZ8 18/12/2014 Put 11.010 0.360 0.360 0.000   380 0.370
QBEWD8 18/12/2014 Call 11.250 1.025 1.025 0.000   12 1.000
QBEWE8 18/12/2014 Put 11.250 0.440 0.440 0.000   135 0.450
QBEZ28 18/12/2014 Call 11.260 1.015 1.015 0.000   0 0.995
QBEZ38 18/12/2014 Put 11.260 0.435 0.435 0.000   444 0.445
QBEFM8 18/12/2014 Call 11.500 0.000 0.000 0.000   450 0.855
QBEFN8 18/12/2014 Put 11.500 0.530 0.530 0.000   500 0.545
QBEW98 18/12/2014 Call 11.750 0.735 0.735 0.000   24 0.720
QBEWA8 18/12/2014 Put 11.750 0.635 0.635 0.000   205 0.650
QBEZ58 18/12/2014 Call 11.760 0.730 0.730 0.000   0 0.710
QBEZ48 18/12/2014 Put 11.760 0.625 0.625 0.000   400 0.640
QBEBL7 18/12/2014 Call 12.000 0.610 0.610 0.000   860 0.595
QBEBK7 18/12/2014 Put 12.000 0.755 0.755 0.000   4,517 0.770
QBEZ68 18/12/2014 Call 12.010 0.605 0.605 0.000   210 0.590
QBEZ78 18/12/2014 Put 12.010 0.745 0.745 0.000   120 0.755
QBEWB8 18/12/2014 Call 12.250 0.505 0.505 0.000   340 0.490
QBEWC8 18/12/2014 Put 12.250 0.885 0.885 0.000   75 0.905
QBEFO8 18/12/2014 Call 12.500 0.410 0.410 0.000   390 0.400
QBEFP8 18/12/2014 Put 12.500 1.040 1.040 0.000   365 1.060
QBEZ98 18/12/2014 Call 12.510 0.405 0.405 0.000   450 0.395
QBEZ88 18/12/2014 Put 12.510 1.020 1.020 0.000   277 1.040
QBEW78 18/12/2014 Call 12.750 0.325 0.325 0.000   195 0.320
QBEW88 18/12/2014 Put 12.750 1.210 1.210 0.000 15 85 1.230
QBEFQ8 18/12/2014 Call 13.000 0.000 0.000 0.300 10 992 0.255
QBEFR8 18/12/2014 Put 13.000 1.400 1.400 0.000   374 1.425
QBEZA8 18/12/2014 Call 13.010 0.255 0.255 0.000   30 0.255
QBEZB8 18/12/2014 Put 13.010 1.360 1.360 0.000   270 1.385
QBEX38 18/12/2014 Call 13.250 0.205 0.205 0.000   0 0.200
QBEX48 18/12/2014 Put 13.250 1.610 1.610 0.000   9 1.635
QBEFG8 18/12/2014 Call 13.500 0.160 0.160 0.000   200 0.155
QBEFH8 18/12/2014 Put 13.500 1.840 1.840 0.000   50 1.865
QBEFK9 18/12/2014 Call 13.510 0.155 0.155 0.000   0 0.155
QBEFL9 18/12/2014 Put 13.510 1.770 1.770 0.000   702 1.795
QBEXB8 18/12/2014 Call 13.750 0.120 0.120 0.000   60 0.120
QBEXC8 18/12/2014 Put 13.750 2.085 2.085 0.000   100 2.100
QBEFN9 18/12/2014 Call 13.760 0.120 0.120 0.000   280 0.120
QBEFM9 18/12/2014 Put 13.760 2.000 2.000 0.000   0 2.020
QBEBM7 18/12/2014 Call 14.000 0.000 0.000 0.105 10 571 0.095
QBEBO7 18/12/2014 Put 14.000 2.330 2.330 0.000   570 2.345
QBEZD8 18/12/2014 Call 14.010 0.095 0.095 0.000   312 0.090
QBEZC8 18/12/2014 Put 14.010 2.235 2.235 0.000   547 2.260
QBEGP9 18/12/2014 Call 14.250 0.070 0.070 0.000   15 0.070
QBEGQ9 18/12/2014 Put 14.250 2.580 2.580 0.000   290 2.595
QBEFI8 18/12/2014 Call 14.500 0.055 0.055 0.000   150 0.055
QBEFJ8 18/12/2014 Put 14.500 2.830 2.830 0.000   366 2.845
QBEFO9 18/12/2014 Call 14.510 0.055 0.055 0.000   0 0.055
QBEFP9 18/12/2014 Put 14.510 2.725 2.725 0.000   935 2.745
QBEJ29 18/12/2014 Call 14.750 0.040 0.040 0.000   180 0.040
QBEJ39 18/12/2014 Put 14.750 3.075 3.075 0.000   427 3.095
QBESC9 18/12/2014 Call 14.760 0.040 0.040 0.000   0 0.040
QBESB9 18/12/2014 Put 14.760 2.970 2.970 0.000   330 2.990
QBEG58 18/12/2014 Call 15.000 0.030 0.030 0.000   759 0.030
QBEG68 18/12/2014 Put 15.000 3.325 3.325 0.000   1,577 3.345
QBEZE8 18/12/2014 Call 15.010 0.030 0.030 0.000   30 0.030
QBEZP8 18/12/2014 Put 15.010 3.215 3.215 0.000   530 3.235
QBEB38 18/12/2014 Call 15.500 0.015 0.015 0.000   101 0.015
QBEB48 18/12/2014 Put 15.500 3.825 3.825 0.000   130 3.840
QBEUB9 18/12/2014 Call 15.510 0.015 0.015 0.000   0 0.020
QBEUA9 18/12/2014 Put 15.510 3.710 3.710 0.000   40 3.730
QBEBQ7 18/12/2014 Call 16.000 0.010 0.010 0.000   1,548 0.010
QBEBP7 18/12/2014 Put 16.000 4.325 4.325 0.000   2,431 4.340
QBEZR8 18/12/2014 Call 16.010 0.010 0.010 0.000   0 0.010
QBEZQ8 18/12/2014 Put 16.010 4.205 4.205 0.000   60 4.225
QBEKS8 18/12/2014 Call 17.000 0.003 0.003 0.000   393 0.003
QBEKT8 18/12/2014 Put 17.000 5.320 5.320 0.000   20 5.340
QBEUF9 18/12/2014 Call 17.010 0.003 0.003 0.000   0 0.003
QBEUE9 18/12/2014 Put 17.010 5.195 5.195 0.000   183 5.210
QBEYJ8 18/12/2014 Call 18.000 0.001 0.001 0.000   1,290 0.001
QBEYK8 18/12/2014 Put 18.000 6.320 6.320 0.000   1,921 6.335
QBEUC9 18/12/2014 Call 18.010 0.001 0.001 0.000   0 0.001
QBEUD9 18/12/2014 Put 18.010 6.185 6.185 0.000   0 6.200
QBEF49 18/12/2014 Call 18.510 0.000 0.000 0.000   0 0.000
QBEF39 18/12/2014 Put 18.510 6.680 6.680 0.000   150 6.695
QBEF59 18/12/2014 Call 19.010 0.000 0.000 0.000   0 0.000
QBEF69 18/12/2014 Put 19.010 7.175 7.175 0.000   79 7.190
QBEF89 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
QBEF79 18/12/2014 Put 19.510 7.670 7.670 0.000   150 7.685
QBEYM8 18/12/2014 Call 20.000 0.000 0.000 0.000   1,300 0.000
QBEYL8 18/12/2014 Put 20.000 8.315 8.315 0.000   0 8.330
QBETL9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
QBETM9 18/12/2014 Put 20.510 8.660 8.660 0.000   0 8.675
QBESC8 18/12/2014 Call 22.000 0.000 0.000 0.000   325 0.000
QBESB8 18/12/2014 Put 22.000 10.310 10.310 0.000   0 10.325
QBEV68 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
QBEV98 18/12/2014 Put 22.010 10.140 10.140 0.000   932 10.160
QBEYN8 18/12/2014 Call 24.000 0.000 0.000 0.000   260 0.000
QBEYO8 18/12/2014 Put 24.000 12.305 12.305 0.000   0 12.320
QBEWT9 29/01/2015 Call 10.000 2.045 2.045 0.000   0 2.045
QBEWU9 29/01/2015 Put 10.000 0.190 0.190 0.000 15 0 0.190
QBEX49 29/01/2015 Call 10.250 1.850 1.850 0.000   0 1.835
QBEX59 29/01/2015 Put 10.250 0.230 0.230 0.000   0 0.240
QBEXA9 29/01/2015 Call 10.500 1.660 1.660 0.000   0 1.645
QBEXB9 29/01/2015 Put 10.500 0.275 0.275 0.270 10 0 0.290
QBEWN9 29/01/2015 Call 10.750 1.475 1.475 0.000   0 1.455
QBEWO9 29/01/2015 Put 10.750 0.340 0.340 0.000   0 0.355
QBEWR9 29/01/2015 Call 11.000 1.305 1.305 0.000   0 1.285
QBEWS9 29/01/2015 Put 11.000 0.410 0.410 0.000   0 0.425
QBEX29 29/01/2015 Call 11.250 1.135 1.135 0.000   0 1.120
QBEX39 29/01/2015 Put 11.250 0.495 0.495 0.000   0 0.505
QBEXC9 29/01/2015 Call 11.500 0.985 0.985 0.000   0 0.970
QBEXD9 29/01/2015 Put 11.500 0.590 0.590 0.000 15 0 0.605
QBEWP9 29/01/2015 Call 11.750 0.840 0.840 0.000   0 0.835
QBEWQ9 29/01/2015 Put 11.750 0.700 0.700 0.000   0 0.715
QBEWX9 29/01/2015 Call 12.000 0.715 0.715 0.000   0 0.705
QBEWY9 29/01/2015 Put 12.000 0.825 0.825 0.000   0 0.835
QBEX69 29/01/2015 Call 12.250 0.605 0.605 0.000   0 0.600
QBEX79 29/01/2015 Put 12.250 0.965 0.965 0.000   0 0.980
QBEWL9 29/01/2015 Call 12.500 0.505 0.505 0.000   0 0.500
QBEWM9 29/01/2015 Put 12.500 1.120 1.120 0.000   0 1.135
QBEWV9 29/01/2015 Call 12.750 0.425 0.425 0.000   0 0.415
QBEWW9 29/01/2015 Put 12.750 1.285 1.285 0.000   0 1.305
QBEWZ9 29/01/2015 Call 13.000 0.350 0.350 0.000   0 0.340
QBEX19 29/01/2015 Put 13.000 1.465 1.465 0.000   0 1.480
QBEX89 29/01/2015 Call 13.250 0.285 0.285 0.000   0 0.280
QBEX99 29/01/2015 Put 13.250 1.655 1.655 0.000   0 1.670
QBEWJ9 29/01/2015 Call 13.500 0.235 0.235 0.000   0 0.230
QBEWK9 29/01/2015 Put 13.500 1.855 1.855 0.000   0 1.875
QBEM19 26/03/2015 Call 0.010 11.585 11.585 0.000   21,660 11.570
QBEVU8 26/03/2015 Call 8.000 3.935 3.935 0.000   0 3.910
QBEVV8 26/03/2015 Put 8.000 0.060 0.060 0.000   150 0.070
QBEUX8 26/03/2015 Call 8.500 3.460 3.460 0.000   0 3.440
QBEUY8 26/03/2015 Put 8.500 0.090 0.090 0.000   120 0.105
QBESH8 26/03/2015 Call 9.000 3.005 3.005 0.000   0 2.990
QBESI8 26/03/2015 Put 9.000 0.140 0.140 0.000   100 0.150
QBES59 26/03/2015 Call 9.250 2.780 2.780 0.000   0 2.765
QBES69 26/03/2015 Put 9.250 0.170 0.170 0.000   0 0.180
QBESF8 26/03/2015 Call 9.500 2.560 2.560 0.000   100 2.550
QBESG8 26/03/2015 Put 9.500 0.210 0.210 0.000   100 0.215
QBEQU9 26/03/2015 Call 9.750 2.350 2.350 0.000   0 2.340
QBEQV9 26/03/2015 Put 9.750 0.000 0.000 0.000   30 0.255
QBELN8 26/03/2015 Call 10.000 0.000 0.000 0.000   100 2.140
QBELO8 26/03/2015 Put 10.000 0.300 0.300 0.000   15 0.305
QBEMM9 26/03/2015 Call 10.250 1.950 1.950 0.000   0 1.945
QBEMN9 26/03/2015 Put 10.250 0.355 0.355 0.000   0 0.360
QBELP8 26/03/2015 Call 10.500 1.760 1.760 0.000   0 1.760
QBELQ8 26/03/2015 Put 10.500 0.415 0.415 0.000   65 0.425
QBEMG9 26/03/2015 Call 10.750 1.585 1.585 0.000   0 1.585
QBEMH9 26/03/2015 Put 10.750 0.490 0.490 0.000   260 0.500
QBEYP9 26/03/2015 Call 11.000 1.415 1.415 0.000   5 1.415
QBEYQ9 26/03/2015 Put 11.000 0.570 0.570 0.000   1,211 0.585
QBEKW9 26/03/2015 Call 11.250 1.255 1.255 0.000   0 1.260
QBEKX9 26/03/2015 Put 11.250 0.665 0.665 0.000   440 0.680
QBEYG9 26/03/2015 Call 11.500 0.000 0.000 0.000   100 1.115
QBEYH9 26/03/2015 Put 11.500 0.765 0.765 0.000   925 0.785
QBELF9 26/03/2015 Call 11.750 0.970 0.970 0.000   59 0.980
QBELG9 26/03/2015 Put 11.750 0.880 0.880 1.200 15 100 0.900
QBEXZ9 26/03/2015 Call 12.000 0.845 0.845 0.000   100 0.855
QBEY19 26/03/2015 Put 12.000 0.885 0.000 0.000 10 255 1.025
QBEM69 26/03/2015 Call 12.010 0.770 0.770 0.000   0 0.780
QBEM79 26/03/2015 Put 12.010 1.000 1.000 0.000   0 1.025
QBEKU9 26/03/2015 Call 12.250 0.735 0.735 0.000   0 0.740
QBEKV9 26/03/2015 Put 12.250 1.140 1.140 0.000   34 1.160
QBEYE9 26/03/2015 Call 12.500 0.630 0.630 0.000   176 0.635
QBEYF9 26/03/2015 Put 12.500 1.285 1.285 0.000   400 1.310
QBELB9 26/03/2015 Call 12.750 0.545 0.545 0.000   300 0.550
QBELC9 26/03/2015 Put 12.750 1.445 1.445 0.000   20 1.470
QBEY49 26/03/2015 Call 13.000 0.460 0.460 0.000   211 0.465
QBEY59 26/03/2015 Put 13.000 1.615 1.615 0.000   0 1.640
QBEM49 26/03/2015 Call 13.010 0.420 0.420 0.000   40 0.425
QBEM59 26/03/2015 Put 13.010 1.615 1.615 0.000   120 1.635
QBEKY9 26/03/2015 Call 13.250 0.395 0.395 0.000   0 0.395
QBEKZ9 26/03/2015 Put 13.250 1.800 1.800 0.000   0 1.820
QBEYC9 26/03/2015 Call 13.500 0.330 0.330 0.000   0 0.335
QBEYD9 26/03/2015 Put 13.500 2.000 2.000 0.000   0 2.015
QBEL19 26/03/2015 Call 13.750 0.280 0.280 0.000   0 0.280
QBEL29 26/03/2015 Put 13.750 2.210 2.210 0.000   200 2.220
QBEY69 26/03/2015 Call 14.000 0.235 0.235 0.000   15 0.230
QBEY79 26/03/2015 Put 14.000 2.435 2.435 0.000   40 2.440
QBEM99 26/03/2015 Call 14.010 0.210 0.210 0.000   0 0.210
QBEM89 26/03/2015 Put 14.010 2.430 2.430 0.000   20 2.435
QBELD9 26/03/2015 Call 14.250 0.195 0.195 0.000   0 0.195
QBELE9 26/03/2015 Put 14.250 2.660 2.660 0.000   0 2.665
QBEY29 26/03/2015 Call 14.500 0.160 0.160 0.000   50 0.160
QBEY39 26/03/2015 Put 14.500 2.895 2.895 0.000   50 2.900
QBEVU9 26/03/2015 Call 15.000 0.110 0.110 0.000   0 0.110
QBEVV9 26/03/2015 Put 15.000 3.370 3.370 0.000   0 3.380
QBEVX9 26/03/2015 Call 15.500 0.075 0.075 0.000   0 0.075
QBEVW9 26/03/2015 Put 15.500 3.850 3.850 0.000   0 3.865
QBEYA9 26/03/2015 Call 16.000 0.050 0.050 0.000   165 0.055
QBEYB9 26/03/2015 Put 16.000 4.340 4.340 0.000   90 4.355
QBEMD9 26/03/2015 Call 16.010 0.045 0.045 0.000   0 0.050
QBEMC9 26/03/2015 Put 16.010 4.335 4.335 0.000   17 4.350
QBEC97 26/03/2015 Call 17.000 0.025 0.025 0.000   0 0.025
QBECF7 26/03/2015 Put 17.000 5.320 5.320 0.000   117 5.340
QBEDN7 26/03/2015 Call 18.000 0.010 0.010 0.000   0 0.010
QBEDO7 26/03/2015 Put 18.000 6.320 6.320 0.000   18 6.335
QBETJ9 26/03/2015 Call 20.510 0.001 0.001 0.000   0 0.001
QBETK9 26/03/2015 Put 20.510 8.750 8.750 0.000   22 8.765
QBEVL9 25/06/2015 Call 0.010 11.665 11.665 0.000   0 11.645
QBEL99 25/06/2015 Call 8.000 3.940 3.940 0.000   0 3.950
QBELA9 25/06/2015 Put 8.000 0.115 0.115 0.000   0 0.095
QBEJT9 25/06/2015 Call 8.500 3.485 3.485 0.000   0 3.480
QBEJU9 25/06/2015 Put 8.500 0.145 0.145 0.000   0 0.145
QBED89 25/06/2015 Call 9.000 3.055 3.055 0.000   0 3.040
QBED99 25/06/2015 Put 9.000 0.205 0.205 0.000   0 0.210
QBEUW9 25/06/2015 Call 9.250 2.850 2.850 0.000   0 2.830
QBEUX9 25/06/2015 Put 9.250 0.240 0.240 0.000   0 0.250
QBEDK9 25/06/2015 Call 9.500 2.640 2.640 0.000   0 2.625
QBEDL9 25/06/2015 Put 9.500 0.290 0.290 0.000   0 0.295
QBEUM9 25/06/2015 Call 9.750 2.440 2.440 0.000   0 2.435
QBEUN9 25/06/2015 Put 9.750 0.340 0.340 0.000   0 0.350
QBEZN8 25/06/2015 Call 10.000 2.245 2.245 0.000   0 2.245
QBEZO8 25/06/2015 Put 10.000 0.400 0.400 0.000   60 0.405
QBEUU9 25/06/2015 Call 10.250 2.055 2.055 0.000   0 2.060
QBEUV9 25/06/2015 Put 10.250 0.465 0.465 0.000   0 0.470
QBERY8 25/06/2015 Call 10.500 1.880 1.880 0.000   0 1.885
QBERZ8 25/06/2015 Put 10.500 0.540 0.540 0.000   300 0.545
QBEUQ9 25/06/2015 Call 10.750 1.710 1.710 0.000   0 1.715
QBEUR9 25/06/2015 Put 10.750 0.620 0.620 0.000   0 0.625
QBEJA8 25/06/2015 Call 11.000 1.555 1.555 0.000   0 1.560
QBEJB8 25/06/2015 Put 11.000 0.710 0.710 0.000   80 0.715
QBEV19 25/06/2015 Call 11.250 1.405 1.405 0.000   0 1.405
QBEV29 25/06/2015 Put 11.250 0.805 0.805 0.000   0 0.815
QBEJE8 25/06/2015 Call 11.500 1.260 1.260 0.000   175 1.265
QBEJF8 25/06/2015 Put 11.500 0.000 0.000 0.000   295 0.925
QBEUS9 25/06/2015 Call 11.750 1.130 1.130 0.000   0 1.135
QBEUT9 25/06/2015 Put 11.750 1.025 1.025 0.000   0 1.040
QBEJC8 25/06/2015 Call 12.000 0.000 0.000 0.000   420 1.010
QBEJD8 25/06/2015 Put 12.000 1.150 1.150 0.000   60 1.170
QBEUY9 25/06/2015 Call 12.250 0.000 0.000 0.000   0 0.905
QBEUZ9 25/06/2015 Put 12.250 1.285 1.285 0.000   0 1.310
QBEJI8 25/06/2015 Call 12.500 0.790 0.790 0.000   0 0.800
QBEJJ8 25/06/2015 Put 12.500 1.430 1.430 0.000   140 1.455
QBEUO9 25/06/2015 Call 12.750 0.000 0.000 0.000   0 0.710
QBEUP9 25/06/2015 Put 12.750 1.580 1.580 0.000   0 1.610
QBEJK8 25/06/2015 Call 13.000 0.620 0.620 0.000   0 0.630
QBEJL8 25/06/2015 Put 13.000 1.745 1.745 0.000   53 1.780
QBEVY9 25/06/2015 Call 13.250 0.550 0.550 0.000   0 0.550
QBEVZ9 25/06/2015 Put 13.250 1.915 1.915 0.000   0 1.950
QBEJG8 25/06/2015 Call 13.500 0.485 0.485 0.000   0 0.485
QBEJH8 25/06/2015 Put 13.500 2.095 2.095 0.000   7 2.140
QBEJM8 25/06/2015 Call 14.000 0.375 0.375 0.000   405 0.370
QBEJN8 25/06/2015 Put 14.000 2.485 2.485 0.000   50 2.535
QBEJO8 25/06/2015 Call 14.500 0.285 0.285 0.000   0 0.280
QBEJP8 25/06/2015 Put 14.500 2.915 2.915 0.000   0 2.970
QBEJ88 25/06/2015 Call 15.000 0.215 0.215 0.000   150 0.215
QBEJ98 25/06/2015 Put 15.000 3.380 3.380 0.000   640 3.425
QBEK68 25/06/2015 Call 16.000 0.120 0.120 0.000   0 0.130
QBEK78 25/06/2015 Put 16.000 4.345 4.345 0.000   60 4.375
QBEN48 25/06/2015 Call 18.000 0.035 0.035 0.000   310 0.065
QBEN58 25/06/2015 Put 18.000 6.315 6.315 0.000   0 6.335
QBEVW8 24/09/2015 Call 8.000 3.995 3.995 0.000   0 3.985
QBEVX8 24/09/2015 Put 8.000 0.065 0.065 0.000   0 0.065
QBEUZ8 24/09/2015 Call 8.500 3.560 3.560 0.000   0 3.545
QBEV18 24/09/2015 Put 8.500 0.115 0.115 0.000   0 0.120
QBESJ8 24/09/2015 Call 9.000 3.140 3.140 0.000   0 3.130
QBESK8 24/09/2015 Put 9.000 0.195 0.195 0.000   0 0.200
QBESL8 24/09/2015 Call 9.500 2.750 2.750 0.000   0 2.740
QBESM8 24/09/2015 Put 9.500 0.300 0.300 0.000   22 0.305
QBELT8 24/09/2015 Call 10.000 2.380 2.380 0.000   0 2.375
QBELU8 24/09/2015 Put 10.000 0.445 0.445 0.000   0 0.450
QBEM58 24/09/2015 Call 10.500 2.040 2.040 0.000   0 2.030
QBEM68 24/09/2015 Put 10.500 0.620 0.620 0.000   0 0.630
QBELR8 24/09/2015 Call 11.000 1.735 1.735 0.000   0 1.725
QBELS8 24/09/2015 Put 11.000 0.835 0.835 0.000   0 0.845
QBEM18 24/09/2015 Call 11.500 1.470 1.470 0.000   12 1.460
QBEM28 24/09/2015 Put 11.500 1.085 1.085 0.000   0 1.100
QBEWM7 24/09/2015 Call 12.000 1.245 1.245 0.000   0 1.230
QBEWN7 24/09/2015 Put 12.000 1.370 1.370 0.000   0 1.385
QBEW57 24/09/2015 Call 12.500 1.060 1.060 0.000   0 1.045
QBEW67 24/09/2015 Put 12.500 1.685 1.685 0.000   0 1.695
QBEWD7 24/09/2015 Call 13.000 0.910 0.910 0.000   0 0.900
QBEWE7 24/09/2015 Put 13.000 2.015 2.015 0.000   0 2.030
QBEW37 24/09/2015 Call 13.500 0.770 0.770 0.000   0 0.765
QBEW47 24/09/2015 Put 13.500 2.365 2.365 0.000   0 2.380
QBEWB7 24/09/2015 Call 14.000 0.660 0.660 0.000   0 0.650
QBEWC7 24/09/2015 Put 14.000 2.735 2.735 0.000   0 2.750
QBEWF7 24/09/2015 Call 14.500 0.555 0.555 0.000   0 0.545
QBEWG7 24/09/2015 Put 14.500 3.125 3.125 0.000   0 3.140
QBEVY7 24/09/2015 Call 15.000 0.465 0.465 0.000   0 0.460
QBEVZ7 24/09/2015 Put 15.000 3.530 3.530 0.000   0 3.550
QBEVY8 17/12/2015 Call 8.000 3.930 3.930 0.000   0 3.915
QBEVZ8 17/12/2015 Put 8.000 0.170 0.170 0.000   0 0.170
QBEN89 17/12/2015 Call 8.500 3.505 3.505 0.000   0 3.490
QBEN99 17/12/2015 Put 8.500 0.250 0.250 0.000   50 0.255
QBEMV9 17/12/2015 Call 9.000 3.120 3.120 0.000   0 3.110
QBEMW9 17/12/2015 Put 9.000 0.360 0.360 0.000   27 0.365
QBEMX9 17/12/2015 Call 9.500 2.770 2.770 0.000   0 2.760
QBEMY9 17/12/2015 Put 9.500 0.495 0.495 0.000   0 0.500
QBEN49 17/12/2015 Call 10.000 2.450 2.450 0.000   0 2.445
QBEN59 17/12/2015 Put 10.000 0.655 0.655 0.000   0 0.665
QBEMT9 17/12/2015 Call 10.500 2.160 2.160 0.000   30 2.155
QBEMU9 17/12/2015 Put 10.500 0.845 0.845 0.000   0 0.855
QBEN69 17/12/2015 Call 11.000 1.895 1.895 0.000   0 1.890
QBEN79 17/12/2015 Put 11.000 1.070 1.070 0.000   35 1.080
QBEN29 17/12/2015 Call 11.500 1.660 1.660 0.000   0 1.655
QBEN39 17/12/2015 Put 11.500 1.320 1.320 0.000   1,010 1.335
QBEMR9 17/12/2015 Call 12.000 1.445 1.445 0.000   115 1.440
QBEMS9 17/12/2015 Put 12.000 1.600 1.600 0.000   100 1.615
QBEMZ9 17/12/2015 Call 12.500 1.260 1.260 0.000   0 1.260
QBEN19 17/12/2015 Put 12.500 1.900 1.900 0.000   0 1.915
QBENR9 17/12/2015 Call 13.000 1.090 1.090 0.000   0 1.090
QBENS9 17/12/2015 Put 13.000 2.235 2.235 0.000   12 2.250
QBENX9 17/12/2015 Call 13.500 0.945 0.945 0.000   0 0.940
QBENY9 17/12/2015 Put 13.500 2.590 2.590 0.000   0 2.605
QBEPM9 17/12/2015 Call 14.000 0.815 0.815 0.000   200 0.810
QBEPN9 17/12/2015 Put 14.000 2.960 2.960 0.000   1,400 2.975
QBERO9 17/12/2015 Call 14.500 0.700 0.700 0.000   0 0.700
QBERP9 17/12/2015 Put 14.500 3.355 3.355 0.000   0 3.370
QBESH9 17/12/2015 Call 15.000 0.600 0.600 0.000   500 0.595
QBESI9 17/12/2015 Put 15.000 3.760 3.760 0.000   520 3.775
QBEWE9 17/12/2015 Call 17.000 0.310 0.310 0.000   850 0.310
QBEWF9 17/12/2015 Put 17.000 5.515 5.515 0.000   0 5.525
QBEDP7 17/12/2015 Call 18.000 0.220 0.220 0.000   700 0.220
QBEDQ7 17/12/2015 Put 18.000 6.435 6.435 0.000   140 6.450
QBERU9 23/03/2016 Call 9.000 2.965 2.965 0.000   0 2.950
QBERV9 23/03/2016 Put 9.000 0.385 0.385 0.000   0 0.390
QBENT9 23/03/2016 Call 9.500 2.580 2.580 0.000   0 2.575
QBENU9 23/03/2016 Put 9.500 0.535 0.535 0.000   0 0.540
QBEMO9 23/03/2016 Call 10.000 2.300 0.000 0.000   0 2.240
QBEMP9 23/03/2016 Put 10.000 0.715 0.715 0.000   0 0.725
QBEM29 23/03/2016 Call 10.500 1.940 1.940 0.000   0 1.940
QBEM39 23/03/2016 Put 10.500 0.925 0.925 0.000   0 0.935
QBELJ9 23/03/2016 Call 11.000 1.670 1.670 0.000   0 1.670
QBELK9 23/03/2016 Put 11.000 1.160 1.160 0.000   0 1.170
QBELL9 23/03/2016 Call 11.500 1.430 1.430 0.000   0 1.430
QBELM9 23/03/2016 Put 11.500 1.420 1.420 0.000   0 1.430
QBELW9 23/03/2016 Call 12.000 1.220 1.220 0.000   0 1.215
QBELX9 23/03/2016 Put 12.000 1.715 1.715 0.000   0 1.730
QBELP9 23/03/2016 Call 12.500 1.040 1.040 0.000   0 1.035
QBELQ9 23/03/2016 Put 12.500 2.030 2.030 0.000   0 2.045
QBELY9 23/03/2016 Call 13.000 0.880 0.880 0.000   0 0.875
QBELZ9 23/03/2016 Put 13.000 2.365 2.365 0.000   0 2.380
QBELH9 23/03/2016 Call 13.500 0.745 0.745 0.000   0 0.740
QBELI9 23/03/2016 Put 13.500 2.730 2.730 0.000   0 2.745
QBELR9 23/03/2016 Call 14.000 0.625 0.625 0.000   0 0.620
QBELS9 23/03/2016 Put 14.000 3.100 3.100 0.000   0 3.120
QBELN9 23/03/2016 Call 14.500 0.525 0.525 0.000   0 0.525
QBELO9 23/03/2016 Put 14.500 3.495 3.495 0.000   0 3.510
QBELT9 23/03/2016 Call 15.000 0.440 0.440 0.000   0 0.440
QBELU9 23/03/2016 Put 15.000 3.900 3.900 0.000   0 3.915
QBEW18 23/06/2016 Call 8.000 3.965 3.965 0.000   0 3.950
QBEW28 23/06/2016 Put 8.000 0.255 0.255 0.000   30 0.260
QBEV28 23/06/2016 Call 8.500 3.570 3.570 0.000   0 3.555
QBEV38 23/06/2016 Put 8.500 0.375 0.375 0.000   0 0.380
QBESP8 23/06/2016 Call 9.000 3.220 3.220 0.000   0 3.205
QBESQ8 23/06/2016 Put 9.000 0.530 0.530 0.000   0 0.535
QBESN8 23/06/2016 Call 9.500 2.900 2.900 0.000   0 2.890
QBESO8 23/06/2016 Put 9.500 0.710 0.710 0.000   0 0.715
QBEMD8 23/06/2016 Call 10.000 2.610 2.610 0.000   0 2.600
QBEME8 23/06/2016 Put 10.000 0.920 0.920 0.000   100 0.925
QBEM98 23/06/2016 Call 10.500 2.350 2.350 0.000   0 2.340
QBEMA8 23/06/2016 Put 10.500 1.165 1.165 0.000   0 1.170
QBEMB8 23/06/2016 Call 11.000 2.110 2.110 0.000   0 2.100
QBEMC8 23/06/2016 Put 11.000 1.430 1.430 0.000   0 1.440
QBEM78 23/06/2016 Call 11.500 1.900 1.900 0.000   0 1.890
QBEM88 23/06/2016 Put 11.500 1.720 1.720 0.000   0 1.730
QBEWO7 23/06/2016 Call 12.000 1.700 1.700 0.000   0 1.695
QBEWP7 23/06/2016 Put 12.000 2.035 2.035 0.000   0 2.045
QBEUX7 23/06/2016 Call 12.500 1.530 1.530 0.000   0 1.525
QBEUY7 23/06/2016 Put 12.500 2.365 2.365 0.000   10 2.380
QBELE7 23/06/2016 Call 13.000 1.365 1.365 0.000   0 1.365
QBEMD7 23/06/2016 Put 13.000 2.720 2.720 0.000   0 2.735
QBEMI7 23/06/2016 Call 13.500 1.235 1.235 0.000   0 1.230
QBEMJ7 23/06/2016 Put 13.500 3.085 3.085 0.000   0 3.100
QBEME7 23/06/2016 Call 14.000 1.100 1.100 0.000   0 1.095
QBEMF7 23/06/2016 Put 14.000 3.465 3.465 0.000   0 3.480
QBEMK7 23/06/2016 Call 14.500 0.990 0.990 0.000   0 0.985
QBEML7 23/06/2016 Put 14.500 3.860 3.860 0.000   0 3.875
QBEMG7 23/06/2016 Call 15.000 0.885 0.885 0.000   0 0.885
QBEMH7 23/06/2016 Put 15.000 4.255 4.255 0.000   30 4.275
QBEWP8 22/12/2016 Call 9.000 3.235 3.235 0.000   0 3.220
QBEWQ8 22/12/2016 Put 9.000 0.615 0.615 0.000   0 0.620
QBEWJ8 22/12/2016 Call 9.500 2.920 2.920 0.000   0 2.910
QBEWK8 22/12/2016 Put 9.500 0.825 0.825 0.000   0 0.830
QBEWN8 22/12/2016 Call 10.000 2.645 2.645 0.000   20 2.640
QBEWO8 22/12/2016 Put 10.000 1.060 1.060 0.000   0 1.065
QBEWL8 22/12/2016 Call 10.500 2.390 2.390 0.000   0 2.380
QBEWM8 22/12/2016 Put 10.500 1.315 1.315 0.000   50 1.325
QBEWX8 22/12/2016 Call 11.000 2.170 2.170 0.000   0 2.160
QBEWY8 22/12/2016 Put 11.000 1.610 1.610 0.000   0 1.620
QBEWT8 22/12/2016 Call 11.500 1.960 1.960 0.000   0 1.950
QBEWU8 22/12/2016 Put 11.500 1.915 1.915 0.000   0 1.925
QBEWZ8 22/12/2016 Call 12.000 1.775 1.775 0.000   0 1.770
QBEX18 22/12/2016 Put 12.000 2.250 2.250 0.000   0 2.260
QBEWR8 22/12/2016 Call 12.500 1.610 1.610 0.000   0 1.600
QBEWS8 22/12/2016 Put 12.500 2.590 2.590 0.000   0 2.605
QBEWV8 22/12/2016 Call 13.000 1.455 1.455 0.000   9 1.450
QBEWW8 22/12/2016 Put 13.000 2.960 2.960 0.000   0 2.975
QBEX58 22/12/2016 Call 13.500 1.320 1.320 0.000   0 1.315
QBEX68 22/12/2016 Put 13.500 3.335 3.335 0.000   0 3.350
QBEX98 22/12/2016 Call 14.000 1.185 1.185 0.000   0 1.180
QBEXA8 22/12/2016 Put 14.000 3.725 3.725 0.000   0 3.735
QBEFY9 22/12/2016 Call 14.500 1.080 1.080 0.000   0 1.080
QBEFZ9 22/12/2016 Put 14.500 4.125 4.125 0.000   0 4.140
QBEGR9 22/12/2016 Call 15.000 0.980 0.980 0.000   0 0.975
QBEGS9 22/12/2016 Put 15.000 4.530 4.530 0.000   0 4.545
QBEVD9 29/06/2017 Call 9.000 3.130 3.130 0.000   0 3.115
QBEVE9 29/06/2017 Put 9.000 0.745 0.745 0.000   0 0.750
QBEV79 29/06/2017 Call 9.500 2.810 2.810 0.000   0 2.795
QBEV89 29/06/2017 Put 9.500 0.930 0.930 0.000   0 0.940
QBEVB9 29/06/2017 Call 10.000 2.525 2.525 0.000   0 2.515
QBEVC9 29/06/2017 Put 10.000 1.150 1.150 0.000   0 1.155
QBEV39 29/06/2017 Call 10.500 2.270 2.270 0.000   0 2.260
QBEV49 29/06/2017 Put 10.500 1.385 1.385 0.000   0 1.395
QBEVH9 29/06/2017 Call 11.000 2.045 2.045 0.000   0 2.035
QBEVI9 29/06/2017 Put 11.000 1.640 1.640 0.000   0 1.650
QBEV59 29/06/2017 Call 11.500 1.840 1.840 0.000   0 1.830
QBEV69 29/06/2017 Put 11.500 1.925 1.925 0.000   0 1.935
QBEVF9 29/06/2017 Call 12.000 1.660 1.660 0.000   0 1.650
QBEVG9 29/06/2017 Put 12.000 2.215 2.215 0.000   0 2.225
QBEVJ9 29/06/2017 Call 12.500 1.490 1.490 0.000   0 1.485
QBEVK9 29/06/2017 Put 12.500 2.535 2.535 0.000   0 2.545
QBEV99 29/06/2017 Call 13.000 1.350 1.350 0.000   0 1.340
QBEVA9 29/06/2017 Put 13.000 2.860 2.860 0.000   0 2.875
QBEW19 29/06/2017 Call 13.500 1.210 1.210 0.000   0 1.205
QBEW29 29/06/2017 Put 13.500 3.210 3.210 0.000   0 3.225
QBEWB9 29/06/2017 Call 14.000 1.095 1.095 0.000   0 1.090
QBEWC9 29/06/2017 Put 14.000 3.570 3.570 0.000   0 3.580

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.