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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
QBE 10.730 0.000 0% 10.700 10.750 10.750 10.800 10.580 6,525,651 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
QBEUG8 28/03/2018 Call 0.010 10.525 10.525 0.000   261 10.525
QBEVG7 28/03/2018 Call 7.500 3.240 3.240 0.000   0 3.240
QBEVH7 28/03/2018 Put 7.500 0.000 0.000 0.000   0 0.000
QBEVU7 28/03/2018 Call 8.000 2.745 2.745 0.000   0 2.745
QBEVV7 28/03/2018 Put 8.000 0.001 0.001 0.000   890 0.001
QBEQK9 28/03/2018 Call 8.010 2.570 2.570 0.000   0 2.570
QBEQL9 28/03/2018 Put 8.010 0.001 0.001 0.000   0 0.001
QBENY9 28/03/2018 Call 8.250 2.495 2.495 0.000   0 2.495
QBENZ9 28/03/2018 Put 8.250 0.001 0.001 0.000   210 0.001
QBEQM9 28/03/2018 Call 8.260 2.325 2.325 0.000   0 2.325
QBEQN9 28/03/2018 Put 8.260 0.002 0.002 0.000   120 0.002
QBEVW7 28/03/2018 Call 8.500 2.245 2.245 0.000   0 2.245
QBEVX7 28/03/2018 Put 8.500 0.004 0.004 0.000   410 0.004
QBEMD9 28/03/2018 Call 8.750 1.995 1.995 0.000   0 1.995
QBEME9 28/03/2018 Put 8.750 0.008 0.008 0.000   80 0.008
QBEVI7 28/03/2018 Call 9.000 1.750 1.750 0.000   1,000 1.750
QBEVJ7 28/03/2018 Put 9.000 0.015 0.015 0.000   180 0.015
QBEPN9 28/03/2018 Call 9.010 1.600 1.600 0.000   0 1.600
QBEPO9 28/03/2018 Put 9.010 0.015 0.015 0.000   350 0.015
QBEK99 28/03/2018 Call 9.250 1.505 1.505 0.000   0 1.505
QBEKA9 28/03/2018 Put 9.250 0.030 0.030 0.000   531 0.030
QBEVY7 28/03/2018 Call 9.500 1.270 1.270 0.000   175 1.270
QBEVZ7 28/03/2018 Put 9.500 0.045 0.045 0.060 40 980 0.045
QBEPP9 28/03/2018 Call 9.510 1.145 1.145 0.000   0 1.145
QBEPQ9 28/03/2018 Put 9.510 0.050 0.050 0.000   855 0.050
QBECT9 28/03/2018 Call 9.750 1.040 1.040 0.000   110 1.040
QBECU9 28/03/2018 Put 9.750 0.075 0.075 0.000   705 0.075
QBEEH7 28/03/2018 Call 9.760 0.935 0.935 0.000   0 0.935
QBEEI7 28/03/2018 Put 9.760 0.075 0.075 0.000   30 0.075
QBEVO7 28/03/2018 Call 10.000 0.820 0.820 0.000   300 0.820
QBEVP7 28/03/2018 Put 10.000 0.110 0.110 0.110 445 11,621 0.110
QBEEJ7 28/03/2018 Call 10.010 0.735 0.735 0.000   50 0.735
QBEEK7 28/03/2018 Put 10.010 0.115 0.115 0.000   0 0.115
QBEB99 28/03/2018 Call 10.250 0.620 0.620 0.000   26 0.620
QBEBF9 28/03/2018 Put 10.250 0.170 0.170 0.170 78 2,331 0.170
QBEBX7 28/03/2018 Call 10.260 0.560 0.560 0.000   30 0.560
QBEBY7 28/03/2018 Put 10.260 0.170 0.170 0.175 15 455 0.170
QBEVK7 28/03/2018 Call 10.500 0.450 0.450 0.000 100 1,339 0.450
QBEVL7 28/03/2018 Put 10.500 0.250 0.250 0.250 455 2,472 0.250
QBEQO9 28/03/2018 Call 10.510 0.410 0.410 0.000   3,709 0.410
QBEQP9 28/03/2018 Put 10.510 0.255 0.255 0.250 240 700 0.255
QBEUL8 28/03/2018 Call 10.750 0.310 0.310 0.265 431 1,198 0.310
QBEUM8 28/03/2018 Put 10.750 0.375 0.375 0.000   329 0.375
QBEQQ9 28/03/2018 Call 10.760 0.285 0.285 0.240 240 855 0.285
QBEQR9 28/03/2018 Put 10.760 0.380 0.380 0.000   15,645 0.380
QBEVQ7 28/03/2018 Call 11.000 0.205 0.205 0.195 1,411 4,814 0.205
QBEVR7 28/03/2018 Put 11.000 0.540 0.540 0.000   612 0.540
QBEMV9 28/03/2018 Call 11.010 0.190 0.190 0.000   4,368 0.190
QBEMW9 28/03/2018 Put 11.010 0.545 0.545 0.000   1,663 0.545
QBETN8 28/03/2018 Call 11.250 0.130 0.130 0.120 147 1,787 0.130
QBETO8 28/03/2018 Put 11.250 0.745 0.745 0.000   217 0.745
QBEMX9 28/03/2018 Call 11.260 0.125 0.125 0.080 130 20,345 0.125
QBEMY9 28/03/2018 Put 11.260 0.750 0.750 0.000   805 0.750
QBEVM7 28/03/2018 Call 11.500 0.080 0.080 0.000   6,029 0.080
QBEVN7 28/03/2018 Put 11.500 0.980 0.980 0.000   591 0.980
QBEMZ9 28/03/2018 Call 11.510 0.080 0.080 0.000   1,206 0.080
QBEN19 28/03/2018 Put 11.510 0.980 0.980 0.000   660 0.980
QBETF8 28/03/2018 Call 11.750 0.050 0.050 0.000 261 2,751 0.050
QBETG8 28/03/2018 Put 11.750 1.225 1.225 0.000   31 1.225
QBEU69 28/03/2018 Call 11.760 0.050 0.050 0.000   162 0.050
QBEU79 28/03/2018 Put 11.760 1.225 1.225 0.000   1,123 1.225
QBEWO7 28/03/2018 Call 12.000 0.030 0.030 0.025 60 1,296 0.030
QBEWP7 28/03/2018 Put 12.000 1.475 1.475 0.000   404 1.475
QBEI49 28/03/2018 Call 12.010 0.030 0.030 0.000   343 0.030
QBEI59 28/03/2018 Put 12.010 1.475 1.475 0.000   1,576 1.475
QBETL8 28/03/2018 Call 12.250 0.015 0.015 0.000   150 0.015
QBETM8 28/03/2018 Put 12.250 1.725 1.725 0.000   75 1.725
QBEQA9 28/03/2018 Call 12.260 0.015 0.015 0.000   0 0.015
QBEQB9 28/03/2018 Put 12.260 1.720 1.720 0.000   105 1.720
QBEXB7 28/03/2018 Call 12.500 0.010 0.010 0.000   571 0.010
QBEXC7 28/03/2018 Put 12.500 1.970 1.970 0.000   10 1.970
QBEQC9 28/03/2018 Call 12.510 0.010 0.010 0.000   0 0.010
QBEQD9 28/03/2018 Put 12.510 1.970 1.970 0.000   220 1.970
QBETJ8 28/03/2018 Call 12.750 0.005 0.005 0.000   12 0.005
QBETK8 28/03/2018 Put 12.750 2.220 2.220 0.000   0 2.220
QBEQS9 28/03/2018 Call 12.760 0.005 0.005 0.000   0 0.005
QBEQT9 28/03/2018 Put 12.760 2.220 2.220 0.000   290 2.220
QBEZX7 28/03/2018 Call 13.000 0.003 0.003 0.000   500 0.003
QBEZY7 28/03/2018 Put 13.000 2.470 2.470 0.000 100 750 2.470
QBEQU9 28/03/2018 Call 13.010 0.003 0.003 0.000   0 0.003
QBEQV9 28/03/2018 Put 13.010 2.470 2.470 0.000   436 2.470
QBETR8 28/03/2018 Call 13.250 0.001 0.001 0.000   358 0.001
QBETS8 28/03/2018 Put 13.250 2.720 2.720 0.000   90 2.720
QBEQW9 28/03/2018 Call 13.260 0.001 0.001 0.000   0 0.001
QBEQX9 28/03/2018 Put 13.260 2.720 2.720 0.000   319 2.720
QBEBX8 28/03/2018 Call 13.500 0.001 0.001 0.000   0 0.001
QBEC58 28/03/2018 Put 13.500 2.970 2.970 0.000   0 2.970
QBER79 28/03/2018 Call 13.510 0.001 0.001 0.000   0 0.001
QBER89 28/03/2018 Put 13.510 2.970 2.970 0.000   44 2.970
QBETH8 28/03/2018 Call 13.750 0.000 0.000 0.000   0 0.000
QBETI8 28/03/2018 Put 13.750 3.220 3.220 0.000   0 3.220
QBEQY9 28/03/2018 Call 13.760 0.000 0.000 0.000   0 0.000
QBEQZ9 28/03/2018 Put 13.760 3.220 3.220 0.000   115 3.220
QBEEZ8 28/03/2018 Call 14.000 0.000 0.000 0.000   0 0.000
QBEF18 28/03/2018 Put 14.000 3.470 3.470 0.000   0 3.470
QBER19 28/03/2018 Call 14.010 0.000 0.000 0.000   0 0.000
QBER29 28/03/2018 Put 14.010 3.470 3.470 0.000   251 3.470
QBETT8 28/03/2018 Call 14.250 0.000 0.000 0.000   0 0.000
QBETU8 28/03/2018 Put 14.250 3.720 3.720 0.000   0 3.720
QBER99 28/03/2018 Call 14.260 0.000 0.000 0.000   0 0.000
QBERF9 28/03/2018 Put 14.260 3.720 3.720 0.000   0 3.720
QBEG28 28/03/2018 Call 14.500 0.000 0.000 0.000   99 0.000
QBEG38 28/03/2018 Put 14.500 3.970 3.970 0.000   100 3.970
QBERG9 28/03/2018 Call 14.510 0.000 0.000 0.000   0 0.000
QBERH9 28/03/2018 Put 14.510 3.970 3.970 0.000   0 3.970
QBETP8 28/03/2018 Call 14.750 0.000 0.000 0.000   0 0.000
QBETQ8 28/03/2018 Put 14.750 4.220 4.220 0.000   0 4.220
QBEKT8 28/03/2018 Call 15.000 0.000 0.000 0.000   199 0.000
QBEKU8 28/03/2018 Put 15.000 4.470 4.470 0.000   111 4.470
QBEWM8 28/03/2018 Call 15.500 0.000 0.000 0.000   71 0.000
QBEWN8 28/03/2018 Put 15.500 4.970 4.970 0.000   0 4.970
QBEPR9 28/03/2018 Call 16.000 0.000 0.000 0.000   0 0.000
QBEPS9 28/03/2018 Put 16.000 5.470 5.470 0.000   0 5.470
QBEPT9 28/03/2018 Call 16.010 0.000 0.000 0.000   0 0.000
QBEPU9 28/03/2018 Put 16.010 5.465 5.465 0.000   633 5.465
QBEYM9 28/03/2018 Call 16.500 0.000 0.000 0.000   0 0.000
QBEYN9 28/03/2018 Put 16.500 5.970 5.970 0.000   0 5.970
QBEYO9 28/03/2018 Call 16.510 0.000 0.000 0.000   0 0.000
QBEYP9 28/03/2018 Put 16.510 5.965 5.965 0.000   55 5.965
QBECF9 28/03/2018 Call 18.000 0.000 0.000 0.000   0 0.000
QBECG9 28/03/2018 Put 18.000 7.470 7.470 0.000   0 7.470
QBECH9 28/03/2018 Call 18.010 0.000 0.000 0.000   0 0.000
QBECI9 28/03/2018 Put 18.010 7.465 7.465 0.000   57 7.465
QBEXB8 28/03/2018 Call 19.000 0.000 0.000 0.000   0 0.000
QBEXC8 28/03/2018 Put 19.000 8.470 8.470 0.000   0 8.470
QBEXD8 28/03/2018 Call 19.010 0.000 0.000 0.000   0 0.000
QBEXF8 28/03/2018 Put 19.010 8.460 8.460 0.000   556 8.460
QBED87 26/04/2018 Call 0.010 10.540 10.540 0.000   0 10.540
QBEE47 26/04/2018 Call 8.500 2.240 2.240 0.000   0 2.240
QBEE57 26/04/2018 Put 8.500 0.010 0.010 0.000   0 0.010
QBEXS9 26/04/2018 Call 8.750 1.995 1.995 0.000   0 1.995
QBEXT9 26/04/2018 Put 8.750 0.020 0.020 0.000   100 0.020
QBEVM9 26/04/2018 Call 9.000 1.750 1.750 0.000   0 1.750
QBEVN9 26/04/2018 Put 9.000 0.035 0.035 0.000   0 0.035
QBEB37 26/04/2018 Call 9.010 1.645 1.645 0.000   0 1.645
QBEB47 26/04/2018 Put 9.010 0.035 0.035 0.000   150 0.035
QBEV19 26/04/2018 Call 9.250 1.515 1.515 0.000   0 1.515
QBEV29 26/04/2018 Put 9.250 0.055 0.055 0.000   100 0.055
QBEB57 26/04/2018 Call 9.260 1.425 1.425 0.000   0 1.425
QBEB67 26/04/2018 Put 9.260 0.055 0.055 0.000   150 0.055
QBEVJ9 26/04/2018 Call 9.500 1.280 1.280 0.000   0 1.280
QBEVK9 26/04/2018 Put 9.500 0.080 0.080 0.000   495 0.080
QBEB77 26/04/2018 Call 9.510 1.210 1.210 0.000   0 1.210
QBEB87 26/04/2018 Put 9.510 0.080 0.080 0.000   400 0.080
QBEUS9 26/04/2018 Call 9.750 1.055 1.055 0.000   0 1.055
QBEUZ9 26/04/2018 Put 9.750 0.115 0.115 0.000   1,256 0.115
QBEUO9 26/04/2018 Call 10.000 0.850 0.850 0.000   40 0.850
QBEUP9 26/04/2018 Put 10.000 0.155 0.155 0.000   4,040 0.155
QBEV39 26/04/2018 Call 10.250 0.660 0.660 0.000   0 0.660
QBEV49 26/04/2018 Put 10.250 0.215 0.215 0.000   181 0.215
QBEUM9 26/04/2018 Call 10.500 0.490 0.490 0.480 20 80 0.490
QBEUN9 26/04/2018 Put 10.500 0.290 0.290 0.330 20 990 0.290
QBEET7 26/04/2018 Call 10.510 0.475 0.475 0.000   0 0.475
QBEEU7 26/04/2018 Put 10.510 0.290 0.290 0.000   0 0.290
QBEVF9 26/04/2018 Call 10.750 0.350 0.350 0.000   2,376 0.350
QBEVG9 26/04/2018 Put 10.750 0.395 0.395 0.000   0 0.395
QBEV99 26/04/2018 Call 11.000 0.240 0.240 0.230 265 826 0.240
QBEVA9 26/04/2018 Put 11.000 0.545 0.545 0.000   245 0.545
QBEV59 26/04/2018 Call 11.250 0.160 0.160 0.175 110 10,968 0.160
QBEV69 26/04/2018 Put 11.250 0.740 0.740 0.000   0 0.740
QBEDN7 26/04/2018 Call 11.260 0.155 0.155 0.000   0 0.155
QBEDO7 26/04/2018 Put 11.260 0.740 0.740 0.000   62 0.740
QBEUK9 26/04/2018 Call 11.500 0.100 0.100 0.115 500 1,301 0.100
QBEUL9 26/04/2018 Put 11.500 0.975 0.975 0.000   0 0.975
QBEDP7 26/04/2018 Call 11.510 0.100 0.100 0.000   0 0.100
QBEDQ7 26/04/2018 Put 11.510 0.965 0.965 0.000   0 0.965
QBEVD9 26/04/2018 Call 11.750 0.060 0.060 0.000   770 0.060
QBEVE9 26/04/2018 Put 11.750 1.225 1.225 0.000   0 1.225
QBEDR7 26/04/2018 Call 11.760 0.060 0.060 0.000   0 0.060
QBEDS7 26/04/2018 Put 11.760 1.210 1.210 0.000   0 1.210
QBEVB9 26/04/2018 Call 12.000 0.035 0.035 0.000   12 0.035
QBEVC9 26/04/2018 Put 12.000 1.475 1.475 0.000   0 1.475
QBEEV7 26/04/2018 Call 12.010 0.035 0.035 0.000   0 0.035
QBEEW7 26/04/2018 Put 12.010 1.455 1.455 0.000   0 1.455
QBEV79 26/04/2018 Call 12.250 0.020 0.020 0.000   1,000 0.020
QBEV89 26/04/2018 Put 12.250 1.720 1.720 0.000   453 1.720
QBEVH9 26/04/2018 Call 12.500 0.015 0.015 0.000   173 0.015
QBEVI9 26/04/2018 Put 12.500 1.970 1.970 0.000   0 1.970
QBEEX7 26/04/2018 Call 12.510 0.015 0.015 0.000   0 0.015
QBEEY7 26/04/2018 Put 12.510 1.955 1.955 0.000   200 1.955
QBEUQ9 26/04/2018 Call 12.750 0.007 0.007 0.000   0 0.007
QBEUR9 26/04/2018 Put 12.750 2.220 2.220 0.000   0 2.220
QBEVW9 26/04/2018 Call 13.000 0.004 0.004 0.000   750 0.004
QBEVX9 26/04/2018 Put 13.000 2.470 2.470 0.000   0 2.470
QBEEZ7 26/04/2018 Call 13.010 0.004 0.004 0.000   0 0.004
QBEF17 26/04/2018 Put 13.010 2.455 2.455 0.000   0 2.455
QBEF27 26/04/2018 Call 13.250 0.002 0.002 0.000   0 0.002
QBEF37 26/04/2018 Put 13.250 2.720 2.720 0.000   0 2.720
QBEF47 26/04/2018 Call 13.260 0.002 0.002 0.000   0 0.002
QBEF57 26/04/2018 Put 13.260 2.700 2.700 0.000   0 2.700
QBEF67 26/04/2018 Call 13.500 0.001 0.001 0.000   0 0.001
QBEF77 26/04/2018 Put 13.500 2.970 2.970 0.000   0 2.970
QBEF87 26/04/2018 Call 13.510 0.001 0.001 0.000   0 0.001
QBEF97 26/04/2018 Put 13.510 2.950 2.950 0.000   0 2.950
QBEGY7 24/05/2018 Call 0.010 10.555 10.555 0.000   0 10.555
QBEE67 24/05/2018 Call 8.500 2.265 2.265 0.000   0 2.265
QBEE77 24/05/2018 Put 8.500 0.035 0.035 0.000   0 0.035
QBEXU9 24/05/2018 Call 8.750 2.015 2.015 0.000   0 2.015
QBEXV9 24/05/2018 Put 8.750 0.050 0.050 0.000   70 0.050
QBEXG9 24/05/2018 Call 9.000 1.780 1.780 0.000   0 1.780
QBEXH9 24/05/2018 Put 9.000 0.070 0.070 0.000   100 0.070
QBEWV9 24/05/2018 Call 9.250 1.550 1.550 0.000   0 1.550
QBEWW9 24/05/2018 Put 9.250 0.095 0.095 0.000   0 0.095
QBEXC9 24/05/2018 Call 9.500 1.330 1.330 0.000   0 1.330
QBEXD9 24/05/2018 Put 9.500 0.125 0.125 0.000   0 0.125
QBEWN9 24/05/2018 Call 9.750 1.125 1.125 0.000   0 1.125
QBEWO9 24/05/2018 Put 9.750 0.165 0.165 0.000 60 60 0.165
QBEXA9 24/05/2018 Call 10.000 0.930 0.930 0.000   14 0.930
QBEXB9 24/05/2018 Put 10.000 0.215 0.215 0.225 100 270 0.215
QBEWX9 24/05/2018 Call 10.250 0.750 0.750 0.000   0 0.750
QBEWY9 24/05/2018 Put 10.250 0.280 0.280 0.300 100 100 0.280
QBEFF7 24/05/2018 Call 10.260 0.740 0.740 0.000   0 0.740
QBEFG7 24/05/2018 Put 10.260 0.280 0.280 0.000   50 0.280
QBEWL9 24/05/2018 Call 10.500 0.590 0.590 0.000   20 0.590
QBEWM9 24/05/2018 Put 10.500 0.365 0.365 0.000   0 0.365
QBEFH7 24/05/2018 Call 10.510 0.585 0.585 0.000   0 0.585
QBEFI7 24/05/2018 Put 10.510 0.370 0.370 0.000   0 0.370
QBEX29 24/05/2018 Call 10.750 0.450 0.450 0.000   300 0.450
QBEX39 24/05/2018 Put 10.750 0.475 0.475 0.000   300 0.475
QBEYU9 24/05/2018 Call 10.760 0.445 0.445 0.000   0 0.445
QBEYV9 24/05/2018 Put 10.760 0.475 0.475 0.000   300 0.475
QBEX69 24/05/2018 Call 11.000 0.335 0.335 0.000   80 0.335
QBEX79 24/05/2018 Put 11.000 0.615 0.615 0.000   100 0.615
QBEYW9 24/05/2018 Call 11.010 0.330 0.330 0.000   0 0.330
QBEYX9 24/05/2018 Put 11.010 0.615 0.615 0.000   87 0.615
QBEWR9 24/05/2018 Call 11.250 0.240 0.240 0.000 60 720 0.240
QBEWS9 24/05/2018 Put 11.250 0.790 0.790 0.000   0 0.790
QBEYZ9 24/05/2018 Call 11.260 0.235 0.235 0.000   0 0.235
QBEZ19 24/05/2018 Put 11.260 0.785 0.785 0.000   500 0.785
QBEWJ9 24/05/2018 Call 11.500 0.165 0.165 0.000   78 0.165
QBEWK9 24/05/2018 Put 11.500 1.000 1.000 0.000   0 1.000
QBEFJ7 24/05/2018 Call 11.510 0.165 0.165 0.000   100 0.165
QBEFK7 24/05/2018 Put 11.510 0.985 0.985 0.000   200 0.985
QBEX49 24/05/2018 Call 11.750 0.115 0.115 0.000   0 0.115
QBEX59 24/05/2018 Put 11.750 1.230 1.230 0.000   0 1.230
QBEFL7 24/05/2018 Call 11.760 0.110 0.110 0.000   0 0.110
QBEFM7 24/05/2018 Put 11.760 1.210 1.210 0.000   0 1.210
QBEX89 24/05/2018 Call 12.000 0.075 0.075 0.000   350 0.075
QBEX99 24/05/2018 Put 12.000 1.475 1.475 0.000   0 1.475
QBEFN7 24/05/2018 Call 12.010 0.075 0.075 0.000   0 0.075
QBEFO7 24/05/2018 Put 12.010 1.450 1.450 0.000   230 1.450
QBEWT9 24/05/2018 Call 12.250 0.050 0.050 0.000   0 0.050
QBEWU9 24/05/2018 Put 12.250 1.720 1.720 0.000   0 1.720
QBEFP7 24/05/2018 Call 12.260 0.050 0.050 0.000   0 0.050
QBEFQ7 24/05/2018 Put 12.260 1.690 1.690 0.000   200 1.690
QBEWP9 24/05/2018 Call 12.500 0.035 0.035 0.000   0 0.035
QBEWQ9 24/05/2018 Put 12.500 1.970 1.970 0.000   0 1.970
QBEFR7 24/05/2018 Call 12.510 0.035 0.035 0.000   0 0.035
QBEFS7 24/05/2018 Put 12.510 1.935 1.935 0.000   0 1.935
QBEWZ9 24/05/2018 Call 12.750 0.020 0.020 0.000   0 0.020
QBEX19 24/05/2018 Put 12.750 2.220 2.220 0.000   0 2.220
QBEES9 28/06/2018 Call 0.010 10.575 10.575 0.000   0 10.575
QBEUV9 28/06/2018 Call 7.500 3.250 3.250 0.000   5 3.250
QBEUW9 28/06/2018 Put 7.500 0.007 0.007 0.000   400 0.007
QBEUB9 28/06/2018 Call 8.000 2.765 2.765 0.000   0 2.765
QBEUC9 28/06/2018 Put 8.000 0.020 0.020 0.000   0 0.020
QBEP19 28/06/2018 Call 8.250 2.525 2.525 0.000   0 2.525
QBEP29 28/06/2018 Put 8.250 0.030 0.030 0.000   0 0.030
QBEQF9 28/06/2018 Call 8.500 2.285 2.285 0.000   0 2.285
QBEQG9 28/06/2018 Put 8.500 0.045 0.045 0.000   0 0.045
QBEMF9 28/06/2018 Call 8.750 2.045 2.045 0.000   0 2.045
QBEMG9 28/06/2018 Put 8.750 0.065 0.065 0.000   125 0.065
QBEP69 28/06/2018 Call 9.000 1.815 1.815 0.000   40 1.815
QBEP79 28/06/2018 Put 9.000 0.085 0.085 0.000   71 0.085
QBEPV9 28/06/2018 Call 9.010 1.790 1.790 0.000   0 1.790
QBEPW9 28/06/2018 Put 9.010 0.085 0.085 0.000   0 0.085
QBEKB9 28/06/2018 Call 9.250 1.595 1.595 0.000   0 1.595
QBEKC9 28/06/2018 Put 9.250 0.115 0.115 0.000   0 0.115
QBEJR9 28/06/2018 Call 9.500 1.380 1.380 0.000   0 1.380
QBEJS9 28/06/2018 Put 9.500 0.145 0.145 0.000   100 0.145
QBEQE9 28/06/2018 Call 9.510 1.365 1.365 0.000   1,120 1.365
QBEQJ9 28/06/2018 Put 9.510 0.145 0.145 0.000   1,040 0.145
QBEIV9 28/06/2018 Call 9.750 1.180 1.180 0.000   0 1.180
QBEIW9 28/06/2018 Put 9.750 0.190 0.190 0.000   0 0.190
QBEG49 28/06/2018 Call 10.000 0.990 0.990 0.000   75 0.990
QBEG59 28/06/2018 Put 10.000 0.245 0.245 0.000   3,419 0.245
QBEDQ9 28/06/2018 Call 10.250 0.815 0.815 0.000   20 0.815
QBEDR9 28/06/2018 Put 10.250 0.315 0.315 0.000   615 0.315
QBEXH8 28/06/2018 Call 10.500 0.660 0.660 0.000   76 0.660
QBEXI8 28/06/2018 Put 10.500 0.405 0.405 0.000   1,363 0.405
QBEBT7 28/06/2018 Call 10.510 0.655 0.655 0.610 40 110 0.655
QBEBU7 28/06/2018 Put 10.510 0.405 0.405 0.000   70 0.405
QBEDS9 28/06/2018 Call 10.750 0.520 0.520 0.000   28 0.520
QBEDT9 28/06/2018 Put 10.750 0.515 0.515 0.000   18 0.515
QBEY49 28/06/2018 Call 10.760 0.515 0.515 0.000   0 0.515
QBEY59 28/06/2018 Put 10.760 0.515 0.515 0.000   370 0.515
QBEUA8 28/06/2018 Call 11.000 0.405 0.405 0.000   980 0.405
QBEUB8 28/06/2018 Put 11.000 0.660 0.660 0.000   765 0.660
QBEN29 28/06/2018 Call 11.010 0.400 0.400 0.000   0 0.400
QBEN39 28/06/2018 Put 11.010 0.655 0.655 0.000   350 0.655
QBEE19 28/06/2018 Call 11.250 0.305 0.305 0.000   51 0.305
QBEE29 28/06/2018 Put 11.250 0.830 0.830 0.000   600 0.830
QBEN49 28/06/2018 Call 11.260 0.300 0.300 0.000   0 0.300
QBEN59 28/06/2018 Put 11.260 0.820 0.820 0.000   35 0.820
QBER18 28/06/2018 Call 11.500 0.225 0.225 0.000   3,103 0.225
QBER28 28/06/2018 Put 11.500 1.025 1.025 0.000   0 1.025
QBEN69 28/06/2018 Call 11.510 0.220 0.220 0.000   1,030 0.220
QBEN79 28/06/2018 Put 11.510 1.010 1.010 0.000   250 1.010
QBEDU9 28/06/2018 Call 11.750 0.160 0.160 0.000   0 0.160
QBEDV9 28/06/2018 Put 11.750 1.250 1.250 0.000   0 1.250
QBEXO9 28/06/2018 Call 11.760 0.160 0.160 0.000   40 0.160
QBEXP9 28/06/2018 Put 11.760 1.225 1.225 0.000   0 1.225
QBEQR8 28/06/2018 Call 12.000 0.115 0.115 0.000   723 0.115
QBEQS8 28/06/2018 Put 12.000 1.485 1.485 0.000   40 1.485
QBEXQ9 28/06/2018 Call 12.010 0.110 0.110 0.000   90 0.110
QBEXR9 28/06/2018 Put 12.010 1.455 1.455 0.000   750 1.455
QBEE39 28/06/2018 Call 12.250 0.080 0.080 0.000   700 0.080
QBEE49 28/06/2018 Put 12.250 1.725 1.725 0.000   0 1.725
QBEQB8 28/06/2018 Call 12.500 0.055 0.055 0.000   0 0.055
QBEQC8 28/06/2018 Put 12.500 1.975 1.975 0.000   160 1.975
QBEEL7 28/06/2018 Call 12.510 0.055 0.055 0.000   0 0.055
QBEEM7 28/06/2018 Put 12.510 1.930 1.930 0.000   0 1.930
QBEDW9 28/06/2018 Call 12.750 0.035 0.035 0.000   200 0.035
QBEDX9 28/06/2018 Put 12.750 2.220 2.220 0.000   0 2.220
QBEW79 28/06/2018 Call 12.760 0.035 0.035 0.000   0 0.035
QBEW89 28/06/2018 Put 12.760 2.175 2.175 0.000   290 2.175
QBEQF8 28/06/2018 Call 13.000 0.025 0.025 0.000   55 0.025
QBEQG8 28/06/2018 Put 13.000 2.470 2.470 0.000   40 2.470
QBEW99 28/06/2018 Call 13.010 0.025 0.025 0.000   0 0.025
QBEWA9 28/06/2018 Put 13.010 2.420 2.420 0.000   12 2.420
QBEDY9 28/06/2018 Call 13.250 0.015 0.015 0.000   0 0.015
QBEDZ9 28/06/2018 Put 13.250 2.720 2.720 0.000   0 2.720
QBEQD8 28/06/2018 Call 13.500 0.010 0.010 0.000   220 0.010
QBEQE8 28/06/2018 Put 13.500 2.970 2.970 0.000   0 2.970
QBEF69 28/06/2018 Call 13.510 0.010 0.010 0.000   6 0.010
QBEF79 28/06/2018 Put 13.510 2.915 2.915 0.000   80 2.915
QBEEV9 28/06/2018 Call 13.750 0.007 0.007 0.000   0 0.007
QBEEW9 28/06/2018 Put 13.750 3.220 3.220 0.000   0 3.220
QBEF89 28/06/2018 Call 13.760 0.007 0.007 0.000   0 0.007
QBEF99 28/06/2018 Put 13.760 3.160 3.160 0.000   72 3.160
QBEQP8 28/06/2018 Call 14.000 0.005 0.005 0.000   48 0.005
QBEQQ8 28/06/2018 Put 14.000 3.470 3.470 0.000   40 3.470
QBEFF9 28/06/2018 Call 14.010 0.005 0.005 0.000   60 0.005
QBEFG9 28/06/2018 Put 14.010 3.410 3.410 0.000   22 3.410
QBEQJ8 28/06/2018 Call 14.500 0.002 0.002 0.000   0 0.002
QBEQK8 28/06/2018 Put 14.500 3.970 3.970 0.000   0 3.970
QBEFH9 28/06/2018 Call 14.510 0.002 0.002 0.000   100 0.002
QBEFI9 28/06/2018 Put 14.510 3.905 3.905 0.000   157 3.905
QBEQN8 28/06/2018 Call 15.000 0.001 0.001 0.000   160 0.001
QBEQO8 28/06/2018 Put 15.000 4.470 4.470 0.000   35 4.470
QBEFJ9 28/06/2018 Call 15.010 0.001 0.001 0.000   0 0.001
QBEFK9 28/06/2018 Put 15.010 4.400 4.400 0.000   817 4.400
QBEQL8 28/06/2018 Call 16.000 0.000 0.000 0.000   0 0.000
QBEQM8 28/06/2018 Put 16.000 5.470 5.470 0.000   360 5.470
QBEPX9 28/06/2018 Call 16.010 0.000 0.000 0.000   0 0.000
QBEPY9 28/06/2018 Put 16.010 5.395 5.395 0.000   633 5.395
QBEVY9 28/06/2018 Call 16.500 0.000 0.000 0.000   0 0.000
QBEVZ9 28/06/2018 Put 16.500 5.970 5.970 0.000   0 5.970
QBEW19 28/06/2018 Call 16.510 0.000 0.000 0.000   0 0.000
QBEW29 28/06/2018 Put 16.510 5.890 5.890 0.000   0 5.890
QBEQH8 28/06/2018 Call 17.000 0.000 0.000 0.000   0 0.000
QBEQI8 28/06/2018 Put 17.000 6.470 6.470 0.000   0 6.470
QBEYQ9 28/06/2018 Call 17.010 0.000 0.000 0.000   0 0.000
QBEYR9 28/06/2018 Put 17.010 6.385 6.385 0.000   20 6.385
QBER98 28/06/2018 Call 18.000 0.000 0.000 0.000   0 0.000
QBERF8 28/06/2018 Put 18.000 7.470 7.470 0.000   0 7.470
QBEYA9 28/06/2018 Call 18.010 0.000 0.000 0.000   0 0.000
QBEYB9 28/06/2018 Put 18.010 7.380 7.380 0.000   58 7.380
QBEYC9 28/06/2018 Call 18.500 0.000 0.000 0.000   0 0.000
QBEYD9 28/06/2018 Put 18.500 7.965 7.965 0.000   0 7.965
QBEYE9 28/06/2018 Call 18.510 0.000 0.000 0.000   0 0.000
QBEYF9 28/06/2018 Put 18.510 7.875 7.875 0.000   0 7.875
QBERY8 28/06/2018 Call 19.000 0.000 0.000 0.000   100 0.000
QBERZ8 28/06/2018 Put 19.000 8.465 8.465 0.000   5 8.465
QBEYG9 28/06/2018 Call 19.010 0.000 0.000 0.000   0 0.000
QBEYH9 28/06/2018 Put 19.010 8.375 8.375 0.000   0 8.375
QBEYI9 28/06/2018 Call 19.500 0.000 0.000 0.000   0 0.000
QBEYJ9 28/06/2018 Put 19.500 8.965 8.965 0.000   0 8.965
QBEYK9 28/06/2018 Call 19.510 0.000 0.000 0.000   0 0.000
QBEYL9 28/06/2018 Put 19.510 8.870 8.870 0.000   0 8.870
QBEMH9 28/06/2018 Call 21.000 0.000 0.000 0.000   0 0.000
QBEMK9 28/06/2018 Put 21.000 10.465 10.465 0.000   0 10.465
QBEML9 28/06/2018 Call 21.010 0.000 0.000 0.000   0 0.000
QBEMM9 28/06/2018 Put 21.010 10.360 10.360 0.000   0 10.360
QBEW39 28/06/2018 Call 22.000 0.000 0.000 0.000   0 0.000
QBEW49 28/06/2018 Put 22.000 11.465 11.465 0.000   0 11.465
QBEW59 28/06/2018 Call 22.010 0.000 0.000 0.000   0 0.000
QBEW69 28/06/2018 Put 22.010 11.355 11.355 0.000   9 11.355
QBEE87 26/07/2018 Call 8.500 2.305 2.305 0.000   0 2.305
QBEE97 26/07/2018 Put 8.500 0.090 0.090 0.000   0 0.090
QBEEF7 26/07/2018 Call 8.750 2.070 2.070 0.000   0 2.070
QBEEG7 26/07/2018 Put 8.750 0.095 0.095 0.000   0 0.095
QBEDL7 26/07/2018 Call 9.000 1.840 1.840 0.000   0 1.840
QBEDM7 26/07/2018 Put 9.000 0.110 0.110 0.000   0 0.110
QBECX7 26/07/2018 Call 9.250 1.620 1.620 0.000   0 1.620
QBECY7 26/07/2018 Put 9.250 0.140 0.140 0.000   60 0.140
QBECJ7 26/07/2018 Call 9.500 1.405 1.405 0.000   0 1.405
QBECK7 26/07/2018 Put 9.500 0.180 0.180 0.205 100 100 0.180
QBECR7 26/07/2018 Call 9.750 1.205 1.205 0.000   0 1.205
QBECS7 26/07/2018 Put 9.750 0.225 0.225 0.000   0 0.225
QBECT7 26/07/2018 Call 10.000 1.020 1.020 0.000   10 1.020
QBECU7 26/07/2018 Put 10.000 0.280 0.280 0.000   0 0.280
QBECZ7 26/07/2018 Call 10.250 0.845 0.845 0.000   0 0.845
QBED17 26/07/2018 Put 10.250 0.350 0.350 0.000   8 0.350
QBEC67 26/07/2018 Call 10.500 0.690 0.690 0.000   0 0.690
QBEC77 26/07/2018 Put 10.500 0.435 0.435 0.000   0 0.435
QBECF7 26/07/2018 Call 10.750 0.555 0.555 0.000   240 0.555
QBECG7 26/07/2018 Put 10.750 0.535 0.535 0.600 25 60 0.535
QBED27 26/07/2018 Call 11.000 0.435 0.435 0.000   0 0.435
QBED37 26/07/2018 Put 11.000 0.655 0.655 0.000   0 0.655
QBECL7 26/07/2018 Call 11.250 0.330 0.330 0.000   0 0.330
QBECM7 26/07/2018 Put 11.250 0.805 0.805 0.000   0 0.805
QBEC87 26/07/2018 Call 11.500 0.250 0.250 0.000   0 0.250
QBEC97 26/07/2018 Put 11.500 0.995 0.995 0.000   0 0.995
QBECH7 26/07/2018 Call 11.750 0.185 0.185 0.000   0 0.185
QBECI7 26/07/2018 Put 11.750 1.225 1.225 0.000   0 1.225
QBED47 26/07/2018 Call 12.000 0.130 0.130 0.000   16 0.130
QBED57 26/07/2018 Put 12.000 1.470 1.470 0.000   0 1.470
QBECN7 26/07/2018 Call 12.250 0.095 0.095 0.000   0 0.095
QBECO7 26/07/2018 Put 12.250 1.720 1.720 0.000   0 1.720
QBECP7 26/07/2018 Call 12.500 0.070 0.070 0.000   0 0.070
QBECQ7 26/07/2018 Put 12.500 1.970 1.970 0.000   0 1.970
QBEEN7 26/07/2018 Call 12.510 0.070 0.070 0.000   0 0.070
QBEEO7 26/07/2018 Put 12.510 1.895 1.895 0.000   0 1.895
QBECV7 26/07/2018 Call 12.750 0.050 0.050 0.000   0 0.050
QBECW7 26/07/2018 Put 12.750 2.220 2.220 0.000   0 2.220
QBEGU7 30/08/2018 Call 9.000 1.880 1.880 0.000   0 1.880
QBEGV7 30/08/2018 Put 9.000 0.165 0.165 0.000   0 0.165
QBEG87 30/08/2018 Call 9.250 1.670 1.670 0.000   0 1.670
QBEG97 30/08/2018 Put 9.250 0.210 0.210 0.000   0 0.210
QBEGW7 30/08/2018 Call 9.500 1.465 1.465 0.000   0 1.465
QBEGX7 30/08/2018 Put 9.500 0.260 0.260 0.000   0 0.260
QBEFX7 30/08/2018 Call 9.750 1.275 1.275 0.000   0 1.275
QBEFY7 30/08/2018 Put 9.750 0.320 0.320 0.000   0 0.320
QBEGS7 30/08/2018 Call 10.000 1.090 1.090 0.000   0 1.090
QBEGT7 30/08/2018 Put 10.000 0.390 0.390 0.000   0 0.390
QBEGK7 30/08/2018 Call 10.250 0.925 0.925 0.000   0 0.925
QBEGL7 30/08/2018 Put 10.250 0.480 0.480 0.000   0 0.480
QBEFT7 30/08/2018 Call 10.500 0.775 0.775 0.000   0 0.775
QBEFU7 30/08/2018 Put 10.500 0.585 0.585 0.000   0 0.585
QBEG47 30/08/2018 Call 10.750 0.635 0.635 0.000   0 0.635
QBEG57 30/08/2018 Put 10.750 0.705 0.705 0.000   0 0.705
QBEGM7 30/08/2018 Call 11.000 0.520 0.520 0.000   0 0.520
QBEGN7 30/08/2018 Put 11.000 0.835 0.835 0.000   0 0.835
QBEFZ7 30/08/2018 Call 11.250 0.415 0.415 0.000   0 0.415
QBEG17 30/08/2018 Put 11.250 0.990 0.990 0.000   0 0.990
QBEFV7 30/08/2018 Call 11.500 0.325 0.325 0.000   0 0.325
QBEFW7 30/08/2018 Put 11.500 1.165 1.165 0.000   0 1.165
QBEG67 30/08/2018 Call 11.750 0.255 0.255 0.000   0 0.255
QBEG77 30/08/2018 Put 11.750 1.370 1.370 0.000   0 1.370
QBEGO7 30/08/2018 Call 12.000 0.195 0.195 0.000   0 0.195
QBEGP7 30/08/2018 Put 12.000 1.600 1.600 0.000   0 1.600
QBEG27 30/08/2018 Call 12.250 0.150 0.150 0.000   0 0.150
QBEG37 30/08/2018 Put 12.250 1.845 1.845 0.000   0 1.845
QBEGQ7 30/08/2018 Call 12.500 0.110 0.110 0.000   0 0.110
QBEGR7 30/08/2018 Put 12.500 2.090 2.090 0.000   0 2.090
QBESH9 27/09/2018 Call 0.010 10.395 10.395 0.000   0 10.395
QBEZD7 27/09/2018 Call 7.500 3.240 3.240 0.000   0 3.240
QBEZE7 27/09/2018 Put 7.500 0.035 0.035 0.000   0 0.035
QBEXW7 27/09/2018 Call 8.000 2.765 2.765 0.000   0 2.765
QBEXY7 27/09/2018 Put 8.000 0.070 0.070 0.000   0 0.070
QBERW9 27/09/2018 Call 8.250 2.540 2.540 0.000   0 2.540
QBERX9 27/09/2018 Put 8.250 0.090 0.090 0.000   0 0.090
QBEXD7 27/09/2018 Call 8.500 2.315 2.315 0.000   0 2.315
QBEXF7 27/09/2018 Put 8.500 0.115 0.115 0.000   400 0.115
QBERO9 27/09/2018 Call 8.750 2.090 2.090 0.000   0 2.090
QBERP9 27/09/2018 Put 8.750 0.145 0.145 0.000   0 0.145
QBEXG7 27/09/2018 Call 9.000 1.870 1.870 0.000   0 1.870
QBEXH7 27/09/2018 Put 9.000 0.175 0.175 0.000   0 0.175
QBETD9 27/09/2018 Call 9.010 1.740 1.740 0.000   0 1.740
QBETE9 27/09/2018 Put 9.010 0.175 0.175 0.000   0 0.175
QBERI9 27/09/2018 Call 9.250 1.660 1.660 0.000   0 1.660
QBERJ9 27/09/2018 Put 9.250 0.215 0.215 0.000   15 0.215
QBETF9 27/09/2018 Call 9.260 1.540 1.540 0.000   0 1.540
QBETG9 27/09/2018 Put 9.260 0.210 0.210 0.000   0 0.210
QBEXI7 27/09/2018 Call 9.500 1.455 1.455 0.000   0 1.455
QBEXJ7 27/09/2018 Put 9.500 0.260 0.260 0.000   25 0.260
QBETH9 27/09/2018 Call 9.510 1.345 1.345 0.000   0 1.345
QBETI9 27/09/2018 Put 9.510 0.260 0.260 0.000   30 0.260
QBERM9 27/09/2018 Call 9.750 1.265 1.265 0.000   0 1.265
QBERN9 27/09/2018 Put 9.750 0.315 0.315 0.000   0 0.315
QBETJ9 27/09/2018 Call 9.760 1.160 1.160 0.000   0 1.160
QBETK9 27/09/2018 Put 9.760 0.315 0.315 0.000   0 0.315
QBEXK7 27/09/2018 Call 10.000 1.085 1.085 0.000   15 1.085
QBEXL7 27/09/2018 Put 10.000 0.385 0.385 0.000   0 0.385
QBETL9 27/09/2018 Call 10.010 0.990 0.990 0.000   0 0.990
QBETM9 27/09/2018 Put 10.010 0.385 0.385 0.000   0 0.385
QBERK9 27/09/2018 Call 10.250 0.915 0.915 0.000   0 0.915
QBERL9 27/09/2018 Put 10.250 0.465 0.465 0.000   0 0.465
QBETR9 27/09/2018 Call 10.260 0.835 0.835 0.000   0 0.835
QBETS9 27/09/2018 Put 10.260 0.465 0.465 0.000   0 0.465
QBEXM7 27/09/2018 Call 10.500 0.765 0.765 0.000   0 0.765
QBEXN7 27/09/2018 Put 10.500 0.560 0.560 0.000   999 0.560
QBET19 27/09/2018 Call 10.510 0.695 0.695 0.000   0 0.695
QBET29 27/09/2018 Put 10.510 0.560 0.560 0.000   0 0.560
QBERQ9 27/09/2018 Call 10.750 0.630 0.630 0.000   0 0.630
QBERR9 27/09/2018 Put 10.750 0.675 0.675 0.000   81 0.675
QBET39 27/09/2018 Call 10.760 0.570 0.570 0.000   0 0.570
QBET49 27/09/2018 Put 10.760 0.670 0.670 0.000   0 0.670
QBEXO7 27/09/2018 Call 11.000 0.510 0.510 0.000   30 0.510
QBEXP7 27/09/2018 Put 11.000 0.810 0.810 0.000   162 0.810
QBET59 27/09/2018 Call 11.010 0.460 0.460 0.000   0 0.460
QBET69 27/09/2018 Put 11.010 0.805 0.805 0.000   400 0.805
QBERU9 27/09/2018 Call 11.250 0.410 0.410 0.000   129 0.410
QBERV9 27/09/2018 Put 11.250 0.970 0.970 0.000   0 0.970
QBET79 27/09/2018 Call 11.260 0.370 0.370 0.000   0 0.370
QBET89 27/09/2018 Put 11.260 0.965 0.965 0.000   0 0.965
QBEXQ7 27/09/2018 Call 11.500 0.325 0.325 0.000   0 0.325
QBEXR7 27/09/2018 Put 11.500 1.160 1.160 0.000   33 1.160
QBET99 27/09/2018 Call 11.510 0.290 0.290 0.000   46 0.290
QBETA9 27/09/2018 Put 11.510 1.155 1.155 0.000   130 1.155
QBERS9 27/09/2018 Call 11.750 0.250 0.250 0.000   10 0.250
QBERT9 27/09/2018 Put 11.750 1.375 1.375 0.000   0 1.375
QBETT9 27/09/2018 Call 11.760 0.230 0.230 0.000   0 0.230
QBETU9 27/09/2018 Put 11.760 1.365 1.365 0.000   0 1.365
QBEXS7 27/09/2018 Call 12.000 0.195 0.195 0.000   100 0.195
QBEXT7 27/09/2018 Put 12.000 1.605 1.605 0.000   50 1.605
QBETV9 27/09/2018 Call 12.010 0.180 0.180 0.000   91 0.180
QBETW9 27/09/2018 Put 12.010 1.595 1.595 0.000   0 1.595
QBETN9 27/09/2018 Call 12.250 0.155 0.155 0.000   298 0.155
QBETO9 27/09/2018 Put 12.250 1.845 1.845 0.000   100 1.845
QBEXU7 27/09/2018 Call 12.500 0.120 0.120 0.000   199 0.120
QBEXV7 27/09/2018 Put 12.500 2.090 2.090 0.000   80 2.090
QBEEP7 27/09/2018 Call 12.510 0.110 0.110 0.000   0 0.110
QBEEQ7 27/09/2018 Put 12.510 2.080 2.080 0.000   300 2.080
QBEUG9 27/09/2018 Call 12.750 0.095 0.095 0.000   0 0.095
QBEUH9 27/09/2018 Put 12.750 2.335 2.335 0.000   0 2.335
QBEB18 27/09/2018 Call 13.000 0.075 0.075 0.000   122 0.075
QBEB28 27/09/2018 Put 13.000 2.585 2.585 0.000   320 2.585
QBED97 27/09/2018 Call 13.010 0.070 0.070 0.000   0 0.070
QBEDK7 27/09/2018 Put 13.010 2.570 2.570 0.000   58 2.570
QBEC68 27/09/2018 Call 13.500 0.045 0.045 0.000   0 0.045
QBEC78 27/09/2018 Put 13.500 3.080 3.080 0.000   0 3.080
QBEF28 27/09/2018 Call 14.000 0.030 0.030 0.000   0 0.030
QBEF38 27/09/2018 Put 14.000 3.575 3.575 0.000   0 3.575
QBEG48 27/09/2018 Call 14.500 0.020 0.020 0.000   0 0.020
QBEG58 27/09/2018 Put 14.500 4.070 4.070 0.000   0 4.070
QBEKV8 27/09/2018 Call 15.000 0.010 0.010 0.000   0 0.010
QBEKW8 27/09/2018 Put 15.000 4.565 4.565 0.000   60 4.565
QBEWO8 27/09/2018 Call 16.000 0.004 0.004 0.000   0 0.004
QBEWP8 27/09/2018 Put 16.000 5.555 5.555 0.000   0 5.555
QBEZY9 20/12/2018 Call 0.010 10.440 10.440 0.000   0 10.440
QBEUX9 20/12/2018 Call 7.500 3.250 3.250 0.000   0 3.250
QBEUY9 20/12/2018 Put 7.500 0.075 0.075 0.000   350 0.075
QBEUD9 20/12/2018 Call 8.000 2.780 2.780 0.000   0 2.780
QBEUE9 20/12/2018 Put 8.000 0.110 0.110 0.000   412 0.110
QBEQH9 20/12/2018 Call 8.500 2.335 2.335 0.000   0 2.335
QBEQI9 20/12/2018 Put 8.500 0.165 0.165 0.000   51 0.165
QBEBR7 20/12/2018 Call 8.750 2.120 2.120 0.000   0 2.120
QBEBS7 20/12/2018 Put 8.750 0.200 0.200 0.000   0 0.200
QBEP89 20/12/2018 Call 9.000 1.915 1.915 0.000   0 1.915
QBEP99 20/12/2018 Put 9.000 0.240 0.240 0.000   140 0.240
QBEDT7 20/12/2018 Call 9.010 1.845 1.845 0.000   0 1.845
QBEDU7 20/12/2018 Put 9.010 0.235 0.235 0.000   300 0.235
QBEZ89 20/12/2018 Call 9.250 1.715 1.715 0.000   13 1.715
QBEZ99 20/12/2018 Put 9.250 0.285 0.285 0.000   0 0.285
QBEDV7 20/12/2018 Call 9.260 1.655 1.655 0.000   0 1.655
QBEDW7 20/12/2018 Put 9.260 0.285 0.285 0.000   360 0.285
QBENP9 20/12/2018 Call 9.500 1.525 1.525 0.000   12 1.525
QBENQ9 20/12/2018 Put 9.500 0.340 0.340 0.000   55 0.340
QBEDX7 20/12/2018 Call 9.510 1.470 1.470 0.000   0 1.470
QBEDY7 20/12/2018 Put 9.510 0.340 0.340 0.000   0 0.340
QBEZ69 20/12/2018 Call 9.750 1.340 1.340 0.000   0 1.340
QBEZ79 20/12/2018 Put 9.750 0.410 0.410 0.000   200 0.410
QBEDZ7 20/12/2018 Call 9.760 1.295 1.295 0.000   0 1.295
QBEE17 20/12/2018 Put 9.760 0.400 0.400 0.000   0 0.400
QBEM19 20/12/2018 Call 10.000 1.170 1.170 0.000   126 1.170
QBEM49 20/12/2018 Put 10.000 0.485 0.485 0.000   25 0.485
QBEE27 20/12/2018 Call 10.010 1.130 1.130 0.000   0 1.130
QBEE37 20/12/2018 Put 10.010 0.475 0.475 0.000   0 0.475
QBEZA9 20/12/2018 Call 10.250 1.010 1.010 0.000   0 1.010
QBEZB9 20/12/2018 Put 10.250 0.570 0.570 0.000   0 0.570
QBEL79 20/12/2018 Call 10.500 0.865 0.865 0.000   158 0.865
QBEL89 20/12/2018 Put 10.500 0.670 0.670 0.000   145 0.670
QBEZ29 20/12/2018 Call 10.750 0.730 0.730 0.000   25 0.730
QBEZ39 20/12/2018 Put 10.750 0.785 0.785 0.000   0 0.785
QBELF9 20/12/2018 Call 11.000 0.615 0.615 0.000   56 0.615
QBELG9 20/12/2018 Put 11.000 0.915 0.915 0.000   175 0.915
QBEBZ7 20/12/2018 Call 11.010 0.595 0.595 0.000   0 0.595
QBEC17 20/12/2018 Put 11.010 0.895 0.895 0.000   0 0.895
QBEZC9 20/12/2018 Call 11.250 0.510 0.510 0.000   0 0.510
QBEZD9 20/12/2018 Put 11.250 1.060 1.060 0.000   47 1.060
QBEM99 20/12/2018 Call 11.500 0.420 0.420 0.000   1,118 0.420
QBEMA9 20/12/2018 Put 11.500 1.235 1.235 0.000   175 1.235
QBEZ49 20/12/2018 Call 11.750 0.345 0.345 0.000   0 0.345
QBEZ59 20/12/2018 Put 11.750 1.425 1.425 0.000   0 1.425
QBEL99 20/12/2018 Call 12.000 0.280 0.280 0.000   0 0.280
QBELA9 20/12/2018 Put 12.000 1.640 1.640 0.000   30 1.640
QBEC27 20/12/2018 Call 12.010 0.275 0.275 0.000   0 0.275
QBEC37 20/12/2018 Put 12.010 1.595 1.595 0.000   0 1.595
QBEZE9 20/12/2018 Call 12.250 0.230 0.230 0.000   5 0.230
QBEZF9 20/12/2018 Put 12.250 1.865 1.865 0.000   0 1.865
QBEM79 20/12/2018 Call 12.500 0.190 0.190 0.000   535 0.190
QBEM89 20/12/2018 Put 12.500 2.100 2.100 0.000   10 2.100
QBEER7 20/12/2018 Call 12.510 0.190 0.190 0.000   0 0.190
QBEES7 20/12/2018 Put 12.510 2.045 2.045 0.000   0 2.045
QBED67 20/12/2018 Call 12.750 0.160 0.160 0.000   0 0.160
QBED77 20/12/2018 Put 12.750 2.345 2.345 0.000   0 2.345
QBELB9 20/12/2018 Call 13.000 0.135 0.135 0.000   5 0.135
QBELC9 20/12/2018 Put 13.000 2.590 2.590 0.000   35 2.590
QBEC47 20/12/2018 Call 13.010 0.135 0.135 0.000   0 0.135
QBEC57 20/12/2018 Put 13.010 2.525 2.525 0.000   0 2.525
QBELD9 20/12/2018 Call 13.500 0.100 0.100 0.000   0 0.100
QBELE9 20/12/2018 Put 13.500 3.080 3.080 0.000   0 3.080
QBEB97 20/12/2018 Call 13.510 0.100 0.100 0.000   0 0.100
QBEBF7 20/12/2018 Put 13.510 3.010 3.010 0.000   0 3.010
QBEBG7 20/12/2018 Call 13.750 0.085 0.085 0.000   0 0.085
QBEBH7 20/12/2018 Put 13.750 3.330 3.330 0.000   0 3.330
QBEBI7 20/12/2018 Call 13.760 0.085 0.085 0.000   0 0.085
QBEBJ7 20/12/2018 Put 13.760 3.255 3.255 0.000   0 3.255
QBEM59 20/12/2018 Call 14.000 0.075 0.075 0.000   0 0.075
QBEM69 20/12/2018 Put 14.000 3.575 3.575 0.000   20 3.575
QBEBK7 20/12/2018 Call 14.010 0.075 0.075 0.000   0 0.075
QBEBL7 20/12/2018 Put 14.010 3.500 3.500 0.000   0 3.500
QBEMI9 20/12/2018 Call 14.500 0.055 0.055 0.000   0 0.055
QBEMJ9 20/12/2018 Put 14.500 4.070 4.070 0.000   0 4.070
QBEBM7 20/12/2018 Call 14.510 0.050 0.050 0.000   0 0.050
QBEBO7 20/12/2018 Put 14.510 3.995 3.995 0.000   0 3.995
QBEKX8 20/12/2018 Call 15.000 0.035 0.035 0.000   0 0.035
QBEKY8 20/12/2018 Put 15.000 4.565 4.565 0.000   3 4.565
QBEWQ8 20/12/2018 Call 16.000 0.015 0.015 0.000   0 0.015
QBEWR8 20/12/2018 Put 16.000 5.555 5.555 0.000   0 5.555
QBEP39 28/03/2019 Call 8.000 2.835 2.835 0.000   0 2.835
QBEP49 28/03/2019 Put 8.000 0.040 0.040 0.000   0 0.040
QBELO9 28/03/2019 Call 8.500 2.405 2.405 0.000   0 2.405
QBELP9 28/03/2019 Put 8.500 0.090 0.090 0.000   0 0.090
QBEIX9 28/03/2019 Call 9.000 2.005 2.005 0.000   0 2.005
QBEIY9 28/03/2019 Put 9.000 0.180 0.180 0.000   0 0.180
QBECV9 28/03/2019 Call 9.500 1.640 1.640 0.000   0 1.640
QBECW9 28/03/2019 Put 9.500 0.315 0.315 0.000   0 0.315
QBEBG9 28/03/2019 Call 10.000 1.320 1.320 0.000   0 1.320
QBEBH9 28/03/2019 Put 10.000 0.515 0.515 0.000   0 0.515
QBEUJ8 28/03/2019 Call 10.500 1.055 1.055 0.000   0 1.055
QBEUK8 28/03/2019 Put 10.500 0.775 0.775 0.000   0 0.775
QBETZ8 28/03/2019 Call 11.000 0.845 0.845 0.000   0 0.845
QBEU18 28/03/2019 Put 11.000 1.105 1.105 0.000   0 1.105
QBEU48 28/03/2019 Call 11.500 0.675 0.675 0.000   0 0.675
QBEU58 28/03/2019 Put 11.500 1.490 1.490 0.000   0 1.490
QBEU28 28/03/2019 Call 12.000 0.535 0.535 0.000   0 0.535
QBEU38 28/03/2019 Put 12.000 1.910 1.910 0.000   0 1.910
QBEU68 28/03/2019 Call 12.500 0.425 0.425 0.000   0 0.425
QBEU78 28/03/2019 Put 12.500 2.365 2.365 0.000   0 2.365
QBEUC8 28/03/2019 Call 13.000 0.330 0.330 0.000   0 0.330
QBEUD8 28/03/2019 Put 13.000 2.835 2.835 0.000   0 2.835
QBEU88 28/03/2019 Call 13.500 0.260 0.260 0.000   0 0.260
QBEU98 28/03/2019 Put 13.500 3.320 3.320 0.000   0 3.320
QBEUE8 28/03/2019 Call 14.000 0.200 0.200 0.000   0 0.200
QBEUF8 28/03/2019 Put 14.000 3.805 3.805 0.000   0 3.805
QBETX8 28/03/2019 Call 14.500 0.155 0.155 0.000   0 0.155
QBETY8 28/03/2019 Put 14.500 4.295 4.295 0.000   0 4.295
QBETV8 28/03/2019 Call 15.000 0.120 0.120 0.000   0 0.120
QBETW8 28/03/2019 Put 15.000 4.785 4.785 0.000   0 4.785
QBEWS8 28/03/2019 Call 16.000 0.070 0.070 0.000   0 0.070
QBEWT8 28/03/2019 Put 16.000 5.765 5.765 0.000   5 5.765
QBETA7 27/06/2019 Call 7.500 3.290 3.290 0.000   0 3.290
QBETB7 27/06/2019 Put 7.500 0.020 0.020 0.000   2 0.020
QBEL77 27/06/2019 Call 8.000 2.855 2.855 0.000   0 2.855
QBEL87 27/06/2019 Put 8.000 0.050 0.050 0.000   0 0.050
QBEL97 27/06/2019 Call 8.500 2.445 2.445 0.000   0 2.445
QBELA7 27/06/2019 Put 8.500 0.110 0.110 0.000   0 0.110
QBEKK7 27/06/2019 Call 9.000 2.055 2.055 0.000   0 2.055
QBEKL7 27/06/2019 Put 9.000 0.210 0.210 0.000   0 0.210
QBEK57 27/06/2019 Call 9.500 1.705 1.705 0.000   0 1.705
QBEK67 27/06/2019 Put 9.500 0.365 0.365 0.000   0 0.365
QBEK77 27/06/2019 Call 10.000 1.400 1.400 0.000   0 1.400
QBEK87 27/06/2019 Put 10.000 0.575 0.575 0.000   15 0.575
QBEK37 27/06/2019 Call 10.500 1.155 1.155 0.000   0 1.155
QBEK47 27/06/2019 Put 10.500 0.835 0.835 0.000   70 0.835
QBEK17 27/06/2019 Call 11.000 0.960 0.960 0.000   0 0.960
QBEK27 27/06/2019 Put 11.000 1.145 1.145 0.000   20 1.145
QBEJU7 27/06/2019 Call 11.500 0.800 0.800 0.000   0 0.800
QBEJV7 27/06/2019 Put 11.500 1.500 1.500 0.000   0 1.500
QBEK97 27/06/2019 Call 12.000 0.665 0.665 0.000   15 0.665
QBEKA7 27/06/2019 Put 12.000 1.905 1.905 0.000   10 1.905
QBEJW7 27/06/2019 Call 12.500 0.555 0.555 0.000   0 0.555
QBEJX7 27/06/2019 Put 12.500 2.355 2.355 0.000   0 2.355
QBEJS7 27/06/2019 Call 13.000 0.460 0.460 0.000   0 0.460
QBEJT7 27/06/2019 Put 13.000 2.830 2.830 0.000   0 2.830
QBEJY7 27/06/2019 Call 13.500 0.375 0.375 0.000   5 0.375
QBEJZ7 27/06/2019 Put 13.500 3.315 3.315 0.000   0 3.315
QBEF48 27/06/2019 Call 14.000 0.310 0.310 0.000   0 0.310
QBEF58 27/06/2019 Put 14.000 3.800 3.800 0.000   30 3.800
QBEG68 27/06/2019 Call 14.500 0.250 0.250 0.000   0 0.250
QBEG78 27/06/2019 Put 14.500 4.290 4.290 0.000   0 4.290
QBEKZ8 27/06/2019 Call 15.000 0.205 0.205 0.000   0 0.205
QBEL18 27/06/2019 Put 15.000 4.780 4.780 0.000   0 4.780
QBEWU8 27/06/2019 Call 16.000 0.135 0.135 0.000   0 0.135
QBEWV8 27/06/2019 Put 16.000 5.760 5.760 0.000   0 5.760
QBES19 26/09/2019 Call 8.000 2.875 2.875 0.000   0 2.875
QBES29 26/09/2019 Put 8.000 0.100 0.100 0.000   0 0.100
QBERY9 26/09/2019 Call 8.500 2.475 2.475 0.000   0 2.475
QBERZ9 26/09/2019 Put 8.500 0.180 0.180 0.000   0 0.180
QBESB9 26/09/2019 Call 9.000 2.105 2.105 0.000   0 2.105
QBESC9 26/09/2019 Put 9.000 0.300 0.300 0.000   0 0.300
QBESF9 26/09/2019 Call 9.500 1.780 1.780 0.000   0 1.780
QBESG9 26/09/2019 Put 9.500 0.475 0.475 0.000   0 0.475
QBESD9 26/09/2019 Call 10.000 1.505 1.505 0.000   0 1.505
QBESE9 26/09/2019 Put 10.000 0.695 0.695 0.000   0 0.695
QBES99 26/09/2019 Call 10.500 1.270 1.270 0.000   0 1.270
QBESA9 26/09/2019 Put 10.500 0.980 0.980 0.000   0 0.980
QBES39 26/09/2019 Call 11.000 1.070 1.070 0.000   0 1.070
QBES49 26/09/2019 Put 11.000 1.305 1.305 0.000   0 1.305
QBES79 26/09/2019 Call 11.500 0.900 0.900 0.000   0 0.900
QBES89 26/09/2019 Put 11.500 1.685 1.685 0.000   0 1.685
QBES59 26/09/2019 Call 12.000 0.750 0.750 0.000   0 0.750
QBES69 26/09/2019 Put 12.000 2.095 2.095 0.000   0 2.095
QBETB9 26/09/2019 Call 12.500 0.630 0.630 0.000   0 0.630
QBETC9 26/09/2019 Put 12.500 2.535 2.535 0.000   0 2.535
QBEUI9 26/09/2019 Call 13.000 0.525 0.525 0.000   0 0.525
QBEUJ9 26/09/2019 Put 13.000 2.990 2.990 0.000   0 2.990
QBEP59 19/12/2019 Call 8.000 2.905 2.905 0.000   0 2.905
QBEPK9 19/12/2019 Put 8.000 0.080 0.080 0.000   0 0.080
QBELQ9 19/12/2019 Call 8.500 2.515 2.515 0.000   0 2.515
QBELR9 19/12/2019 Put 8.500 0.150 0.150 0.000   0 0.150
QBEIZ9 19/12/2019 Call 9.000 2.165 2.165 0.000   0 2.165
QBEJ19 19/12/2019 Put 9.000 0.255 0.255 0.000   200 0.255
QBECX9 19/12/2019 Call 9.500 1.865 1.865 0.000   0 1.865
QBECY9 19/12/2019 Put 9.500 0.420 0.420 0.000   60 0.420
QBELA8 19/12/2019 Call 10.000 1.605 1.605 0.000   35 1.605
QBELB8 19/12/2019 Put 10.000 0.630 0.630 0.000   0 0.630
QBEK88 19/12/2019 Call 10.500 1.370 1.370 0.000   0 1.370
QBEK98 19/12/2019 Put 10.500 0.910 0.910 0.000   0 0.910
QBEK68 19/12/2019 Call 11.000 1.175 1.175 0.000   0 1.175
QBEK78 19/12/2019 Put 11.000 1.240 1.240 0.000   0 1.240
QBEKA8 19/12/2019 Call 11.500 1.000 1.000 0.000   0 1.000
QBEKB8 19/12/2019 Put 11.500 1.625 1.625 0.000   25 1.625
QBEK48 19/12/2019 Call 12.000 0.850 0.850 0.000   34 0.850
QBEK58 19/12/2019 Put 12.000 2.050 2.050 0.000   40 2.050
QBEKC8 19/12/2019 Call 12.500 0.720 0.720 0.000   0 0.720
QBEKD8 19/12/2019 Put 12.500 2.505 2.505 0.000   0 2.505
QBEJX8 19/12/2019 Call 13.000 0.605 0.605 0.000   0 0.605
QBEJY8 19/12/2019 Put 13.000 2.975 2.975 0.000   0 2.975
QBEKE8 19/12/2019 Call 13.500 0.510 0.510 0.000   0 0.510
QBEKF8 19/12/2019 Put 13.500 3.455 3.455 0.000   0 3.455
QBEJZ8 19/12/2019 Call 14.000 0.425 0.425 0.000   0 0.425
QBEK18 19/12/2019 Put 14.000 3.940 3.940 0.000   0 3.940
QBEK28 19/12/2019 Call 14.500 0.355 0.355 0.000   0 0.355
QBEK38 19/12/2019 Put 14.500 4.420 4.420 0.000   0 4.420
QBEL28 19/12/2019 Call 15.000 0.290 0.290 0.000   0 0.290
QBEL38 19/12/2019 Put 15.000 4.910 4.910 0.000   0 4.910
QBEWW8 19/12/2019 Call 16.000 0.200 0.200 0.000   0 0.200
QBEWX8 19/12/2019 Put 16.000 5.880 5.880 0.000   0 5.880
QBEPL9 25/06/2020 Call 8.000 2.910 2.910 0.000   0 2.910
QBEPM9 25/06/2020 Put 8.000 0.195 0.195 0.000   100 0.195
QBELS9 25/06/2020 Call 8.500 2.540 2.540 0.000   0 2.540
QBELT9 25/06/2020 Put 8.500 0.340 0.340 0.000   100 0.340
QBEJ29 25/06/2020 Call 9.000 2.215 2.215 0.000   0 2.215
QBEJ39 25/06/2020 Put 9.000 0.535 0.535 0.000   0 0.535
QBEET9 25/06/2020 Call 9.500 1.920 1.920 0.000   0 1.920
QBEEU9 25/06/2020 Put 9.500 0.780 0.780 0.000   0 0.780
QBEE59 25/06/2020 Call 10.000 1.650 1.650 0.000   0 1.650
QBEE69 25/06/2020 Put 10.000 1.065 1.065 0.000   0 1.065
QBEEM9 25/06/2020 Call 10.500 1.420 1.420 0.000   0 1.420
QBEEN9 25/06/2020 Put 10.500 1.390 1.390 0.000   210 1.390
QBEE79 25/06/2020 Call 11.000 1.210 1.210 1.150 130 150 1.210
QBEE89 25/06/2020 Put 11.000 1.750 1.750 0.000   190 1.750
QBEEK9 25/06/2020 Call 11.500 1.035 1.035 0.000   8 1.035
QBEEL9 25/06/2020 Put 11.500 2.130 2.130 0.000   170 2.130
QBEE99 25/06/2020 Call 12.000 0.870 0.870 0.000   0 0.870
QBEEF9 25/06/2020 Put 12.000 2.535 2.535 0.000   100 2.535
QBEEQ9 25/06/2020 Call 12.500 0.735 0.735 0.000   0 0.735
QBEER9 25/06/2020 Put 12.500 2.955 2.955 0.000   0 2.955
QBEEG9 25/06/2020 Call 13.000 0.610 0.610 0.000   0 0.610
QBEEH9 25/06/2020 Put 13.000 3.385 3.385 0.000   0 3.385
QBEEO9 25/06/2020 Call 13.500 0.500 0.500 0.000   0 0.500
QBEEP9 25/06/2020 Put 13.500 3.830 3.830 0.000   0 3.830
QBEEI9 25/06/2020 Call 14.000 0.405 0.405 0.000   0 0.405
QBEEJ9 25/06/2020 Put 14.000 4.280 4.280 0.000   0 4.280
QBEEX9 25/06/2020 Call 14.500 0.320 0.320 0.000   0 0.320
QBEEY9 25/06/2020 Put 14.500 4.740 4.740 0.000   5 4.740
QBEZG9 17/12/2020 Call 8.500 2.600 2.600 0.000   0 2.600
QBEZH9 17/12/2020 Put 8.500 0.405 0.405 0.000   0 0.405
QBEZO9 17/12/2020 Call 9.000 2.245 2.245 0.000   0 2.245
QBEZP9 17/12/2020 Put 9.000 0.575 0.575 0.000   0 0.575
QBEZI9 17/12/2020 Call 9.500 1.930 1.930 0.000   0 1.930
QBEZJ9 17/12/2020 Put 9.500 0.795 0.795 0.000   0 0.795
QBEZQ9 17/12/2020 Call 10.000 1.635 1.635 0.000   0 1.635
QBEZR9 17/12/2020 Put 10.000 1.060 1.060 0.000   0 1.060
QBEZW9 17/12/2020 Call 10.500 1.365 1.365 0.000   0 1.365
QBEZX9 17/12/2020 Put 10.500 1.365 1.365 0.000   55 1.365
QBEZK9 17/12/2020 Call 11.000 1.125 1.125 1.120 10 28 1.125
QBEZL9 17/12/2020 Put 11.000 1.705 1.705 0.000   0 1.705
QBEZU9 17/12/2020 Call 11.500 0.900 0.900 0.000   18 0.900
QBEZV9 17/12/2020 Put 11.500 2.080 2.080 0.000   0 2.080
QBEZM9 17/12/2020 Call 12.000 0.710 0.710 0.000   0 0.710
QBEZN9 17/12/2020 Put 12.000 2.485 2.485 0.000   0 2.485
QBEZS9 17/12/2020 Call 12.500 0.535 0.535 0.000   0 0.535
QBEZT9 17/12/2020 Put 12.500 2.915 2.915 0.000   0 2.915
QBEBP7 17/12/2020 Call 13.000 0.380 0.380 0.000   0 0.380
QBEBQ7 17/12/2020 Put 13.000 3.360 3.360 0.000   0 3.360

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.