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
BSL 12.050 Down -0.150 11.990 12.180 12.090 12.250 11.960 3,306,399 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLQP8 30/03/2017 Call 4.600 7.450 7.450 0.000   0 7.450
BSLQQ8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLIG9 30/03/2017 Call 4.700 7.350 7.350 0.000   0 7.350
BSLIH9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
BSLRP8 30/03/2017 Call 4.800 7.250 7.250 0.000   0 7.250
BSLRQ8 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLI99 30/03/2017 Call 4.900 7.150 7.150 0.000   0 7.150
BSLIF9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLRX8 30/03/2017 Call 5.000 7.050 7.050 0.000   0 7.050
BSLRY8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
BSLIS9 30/03/2017 Call 5.250 6.800 6.800 0.000   0 6.800
BSLIT9 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLRZ8 30/03/2017 Call 5.500 6.550 6.550 0.000   0 6.550
BSLS18 30/03/2017 Put 5.500 0.000 0.000 0.000   165 0.000
BSLIK9 30/03/2017 Call 5.750 6.300 6.300 0.000   0 6.300
BSLIL9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLRV8 30/03/2017 Call 6.000 6.055 6.055 0.000   0 6.055
BSLRW8 30/03/2017 Put 6.000 0.000 0.000 0.000   446 0.000
BSLIQ9 30/03/2017 Call 6.250 5.805 5.805 0.000   0 5.805
BSLIR9 30/03/2017 Put 6.250 0.000 0.000 0.000   223 0.000
BSLBH9 30/03/2017 Call 6.500 5.555 5.555 0.000   0 5.555
BSLBI9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
BSLIO9 30/03/2017 Call 6.750 5.305 5.305 0.000   0 5.305
BSLIP9 30/03/2017 Put 6.750 0.000 0.000 0.000   700 0.000
BSLBF9 30/03/2017 Call 7.000 5.050 5.050 0.000   0 5.050
BSLBG9 30/03/2017 Put 7.000 0.000 0.000 0.000   898 0.000
BSLJA9 30/03/2017 Call 7.010 5.040 5.040 0.000   0 5.040
BSLJ99 30/03/2017 Put 7.010 0.000 0.000 0.000   0 0.000
BSLI79 30/03/2017 Call 7.250 4.800 4.800 0.000   0 4.800
BSLI89 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLJB9 30/03/2017 Call 7.260 4.790 4.790 0.000   0 4.790
BSLJC9 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
BSLCG9 30/03/2017 Call 7.500 4.550 4.550 0.000   0 4.550
BSLCH9 30/03/2017 Put 7.500 0.000 0.000 0.000   120 0.000
BSLLX7 30/03/2017 Call 7.510 4.540 4.540 0.000   0 4.540
BSLLY7 30/03/2017 Put 7.510 0.000 0.000 0.000   0 0.000
BSLIM9 30/03/2017 Call 7.750 4.300 4.300 0.000   0 4.300
BSLIN9 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLM17 30/03/2017 Call 7.760 4.290 4.290 0.000   70 4.290
BSLLZ7 30/03/2017 Put 7.760 0.000 0.000 0.000   0 0.000
BSLF29 30/03/2017 Call 8.000 4.050 4.050 0.000   0 4.050
BSLF39 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BSLM27 30/03/2017 Call 8.010 4.040 4.040 0.000   90 4.040
BSLM37 30/03/2017 Put 8.010 0.000 0.000 0.000   0 0.000
BSLJR9 30/03/2017 Call 8.250 3.800 3.800 0.000   0 3.800
BSLJS9 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BSLM57 30/03/2017 Call 8.260 3.790 3.790 0.000   0 3.790
BSLM47 30/03/2017 Put 8.260 0.000 0.000 0.000   0 0.000
BSLKA9 30/03/2017 Call 8.500 3.550 3.550 0.000   0 3.550
BSLKB9 30/03/2017 Put 8.500 0.000 0.000 0.000   80 0.000
BSLM67 30/03/2017 Call 8.510 3.540 3.540 0.000   0 3.540
BSLM77 30/03/2017 Put 8.510 0.000 0.000 0.000   0 0.000
BSLKQ9 30/03/2017 Call 8.750 3.300 3.300 0.000   0 3.300
BSLKR9 30/03/2017 Put 8.750 0.000 0.000 0.000   55 0.000
BSLSJ9 30/03/2017 Call 9.000 3.050 3.050 0.000   0 3.050
BSLSK9 30/03/2017 Put 9.000 0.000 0.000 0.000   1,500 0.000
BSLTM9 30/03/2017 Call 9.250 2.800 2.800 0.000   0 2.800
BSLTN9 30/03/2017 Put 9.250 0.000 0.000 0.000   0 0.000
BSLTO9 30/03/2017 Call 9.500 2.550 2.550 0.000   0 2.550
BSLTP9 30/03/2017 Put 9.500 0.000 0.000 0.000   86 0.000
BSLUR9 30/03/2017 Call 9.750 2.300 2.300 0.000   0 2.300
BSLUS9 30/03/2017 Put 9.750 0.000 0.000 0.000   40 0.000
BSLP89 30/03/2017 Call 10.000 2.055 2.055 0.000   23 2.055
BSLP79 30/03/2017 Put 10.000 0.000 0.000 0.000   1,300 0.000
BSLP59 30/03/2017 Call 10.010 2.045 2.045 2.130 582 522 2.045
BSLP69 30/03/2017 Put 10.010 0.000 0.000 0.000   485 0.000
BSLWV9 30/03/2017 Call 10.250 1.805 1.805 0.000   0 1.805
BSLWW9 30/03/2017 Put 10.250 0.000 0.000 0.000   95 0.000
BSLY39 30/03/2017 Call 10.500 1.555 1.555 0.000   56 1.555
BSLY49 30/03/2017 Put 10.500 0.001 0.001 0.000   1,700 0.001
BSLUO7 30/03/2017 Call 10.510 1.545 1.545 0.000   0 1.545
BSLUP7 30/03/2017 Put 10.510 0.001 0.001 0.000   0 0.001
BSLYJ9 30/03/2017 Call 10.750 1.310 1.310 0.000   2 1.310
BSLYK9 30/03/2017 Put 10.750 0.004 0.004 0.000   355 0.004
BSLUR7 30/03/2017 Call 10.760 1.300 1.300 0.000   0 1.300
BSLUQ7 30/03/2017 Put 10.760 0.004 0.004 0.000   0 0.004
BSLIN7 30/03/2017 Call 11.000 1.065 1.065 0.000   48 1.065
BSLIO7 30/03/2017 Put 11.000 0.010 0.010 0.000   228 0.010
BSLKP7 30/03/2017 Call 11.250 0.830 0.830 0.000   0 0.830
BSLKQ7 30/03/2017 Put 11.250 0.030 0.030 0.000   1,596 0.030
BSLLM7 30/03/2017 Call 11.500 0.615 0.615 0.000   0 0.615
BSLLN7 30/03/2017 Put 11.500 0.060 0.060 0.000   660 0.060
BSLNV7 30/03/2017 Call 11.750 0.420 0.420 0.000   55 0.420
BSLNW7 30/03/2017 Put 11.750 0.120 0.120 0.000   216 0.120
BSLNT7 30/03/2017 Call 12.000 0.265 0.265 0.000   295 0.265
BSLNU7 30/03/2017 Put 12.000 0.215 0.215 0.230 5 1,107 0.215
BSLQP7 30/03/2017 Call 12.250 0.150 0.150 0.000   43 0.150
BSLQQ7 30/03/2017 Put 12.250 0.350 0.350 0.000   254 0.350
BSLZU7 30/03/2017 Call 12.260 0.145 0.145 0.000   0 0.145
BSLZV7 30/03/2017 Put 12.260 0.355 0.355 0.000   0 0.355
BSLQR7 30/03/2017 Call 12.500 0.075 0.075 0.000   297 0.075
BSLQS7 30/03/2017 Put 12.500 0.525 0.525 0.515 15 449 0.525
BSLZX7 30/03/2017 Call 12.510 0.070 0.070 0.000   40 0.070
BSLZW7 30/03/2017 Put 12.510 0.535 0.535 0.000   0 0.535
BSLS47 30/03/2017 Call 12.750 0.030 0.030 0.000   289 0.030
BSLS57 30/03/2017 Put 12.750 0.735 0.735 0.000   198 0.735
BSLS27 30/03/2017 Call 13.000 0.010 0.010 0.000   844 0.010
BSLS37 30/03/2017 Put 13.000 0.965 0.965 0.000   270 0.965
BSLTT7 30/03/2017 Call 13.250 0.004 0.004 0.000   451 0.004
BSLTU7 30/03/2017 Put 13.250 1.210 1.210 0.000   0 1.210
BSLUU7 30/03/2017 Call 13.500 0.001 0.001 0.000   944 0.001
BSLUV7 30/03/2017 Put 13.500 1.455 1.455 0.000   0 1.455
BSLVN7 30/03/2017 Call 13.750 0.000 0.000 0.000   300 0.000
BSLVO7 30/03/2017 Put 13.750 1.705 1.705 0.000   0 1.705
BSLW67 30/03/2017 Call 14.000 0.000 0.000 0.000   350 0.000
BSLW77 30/03/2017 Put 14.000 1.955 1.955 0.000   0 1.955
BSLX37 30/03/2017 Call 14.250 0.000 0.000 0.000   298 0.000
BSLX47 30/03/2017 Put 14.250 2.205 2.205 0.000   0 2.205
BSLX57 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BSLX67 30/03/2017 Put 14.500 2.455 2.455 0.000   0 2.455
BSLXZ7 30/03/2017 Call 14.750 0.000 0.000 0.000   350 0.000
BSLY17 30/03/2017 Put 14.750 2.705 2.705 0.000   0 2.705
BSLBL8 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BSLBM8 30/03/2017 Put 15.000 2.955 2.955 0.000   0 2.955
BSLG17 27/04/2017 Call 5.750 6.310 6.310 0.000   0 6.310
BSLG27 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLEY7 27/04/2017 Call 6.000 6.060 6.060 0.000   0 6.060
BSLEZ7 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
BSLF17 27/04/2017 Call 6.250 5.810 5.810 0.000   0 5.810
BSLF27 27/04/2017 Put 6.250 0.000 0.000 0.000   0 0.000
BSLF37 27/04/2017 Call 6.500 5.565 5.565 0.000   0 5.565
BSLF47 27/04/2017 Put 6.500 0.000 0.000 0.000   24 0.000
BSLF57 27/04/2017 Call 6.750 5.315 5.315 0.000   0 5.315
BSLF67 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
BSLF77 27/04/2017 Call 7.000 5.070 5.070 0.000   0 5.070
BSLF87 27/04/2017 Put 7.000 0.000 0.000 0.000   0 0.000
BSLF97 27/04/2017 Call 7.250 4.820 4.820 0.000   0 4.820
BSLFF7 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLFG7 27/04/2017 Call 7.500 4.570 4.570 0.000   0 4.570
BSLFH7 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
BSLFI7 27/04/2017 Call 7.750 4.325 4.325 0.000   0 4.325
BSLFJ7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLFK7 27/04/2017 Call 8.000 4.075 4.075 0.000   0 4.075
BSLFL7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BSLFM7 27/04/2017 Call 8.250 3.825 3.825 0.000   0 3.825
BSLFN7 27/04/2017 Put 8.250 0.001 0.001 0.000   13 0.001
BSLFO7 27/04/2017 Call 8.500 3.575 3.575 0.000   0 3.575
BSLFP7 27/04/2017 Put 8.500 0.001 0.001 0.000   0 0.001
BSLFQ7 27/04/2017 Call 8.750 3.325 3.325 0.000   48 3.325
BSLFR7 27/04/2017 Put 8.750 0.003 0.003 0.000   369 0.003
BSLFS7 27/04/2017 Call 9.000 3.080 3.080 0.000   36 3.080
BSLFT7 27/04/2017 Put 9.000 0.006 0.006 0.000   96 0.006
BSLFU7 27/04/2017 Call 9.250 2.830 2.830 0.000   18 2.830
BSLFV7 27/04/2017 Put 9.250 0.010 0.010 0.000   0 0.010
BSLFW7 27/04/2017 Call 9.500 2.590 2.590 0.000   0 2.590
BSLFX7 27/04/2017 Put 9.500 0.015 0.015 0.000   0 0.015
BSLFY7 27/04/2017 Call 9.750 2.345 2.345 0.000   0 2.345
BSLFZ7 27/04/2017 Put 9.750 0.025 0.025 0.000   22 0.025
BSLGN7 27/04/2017 Call 10.000 2.110 2.110 0.000   10 2.110
BSLGO7 27/04/2017 Put 10.000 0.040 0.040 0.000   30 0.040
BSLGP7 27/04/2017 Call 10.250 1.880 1.880 1.935 482 482 1.880
BSLGQ7 27/04/2017 Put 10.250 0.060 0.060 0.000   0 0.060
BSLGR7 27/04/2017 Call 10.500 1.655 1.655 0.000   0 1.655
BSLGS7 27/04/2017 Put 10.500 0.085 0.085 0.000   35 0.085
BSLI47 27/04/2017 Call 10.750 1.435 1.435 0.000 56 0 1.435
BSLI57 27/04/2017 Put 10.750 0.120 0.120 0.000   130 0.120
BSLIP7 27/04/2017 Call 11.000 1.225 1.225 0.000   32 1.225
BSLIQ7 27/04/2017 Put 11.000 0.165 0.165 0.000   463 0.165
BSLKR7 27/04/2017 Call 11.250 1.030 1.030 0.000   0 1.030
BSLKS7 27/04/2017 Put 11.250 0.220 0.220 0.000   265 0.220
BSLLO7 27/04/2017 Call 11.500 0.855 0.855 0.000 161 161 0.855
BSLLP7 27/04/2017 Put 11.500 0.290 0.290 0.310 10 705 0.290
BSLNX7 27/04/2017 Call 11.750 0.690 0.690 0.000 161 161 0.690
BSLNY7 27/04/2017 Put 11.750 0.380 0.380 0.000   294 0.380
BSLNZ7 27/04/2017 Call 12.000 0.550 0.550 0.000   80 0.550
BSLP17 27/04/2017 Put 12.000 0.485 0.485 0.000   17 0.485
BSLQV7 27/04/2017 Call 12.250 0.425 0.425 0.000   102 0.425
BSLQW7 27/04/2017 Put 12.250 0.610 0.610 0.000   0 0.610
BSLB18 27/04/2017 Call 12.260 0.420 0.420 0.000   0 0.420
BSLZY7 27/04/2017 Put 12.260 0.615 0.615 0.000   0 0.615
BSLQT7 27/04/2017 Call 12.500 0.320 0.320 0.000   101 0.320
BSLQU7 27/04/2017 Put 12.500 0.755 0.755 0.000   24 0.755
BSLB28 27/04/2017 Call 12.510 0.315 0.315 0.000   0 0.315
BSLB38 27/04/2017 Put 12.510 0.760 0.760 0.000   0 0.760
BSLS67 27/04/2017 Call 12.750 0.235 0.235 0.000   46 0.235
BSLS77 27/04/2017 Put 12.750 0.920 0.920 0.000   0 0.920
BSLS87 27/04/2017 Call 13.000 0.170 0.170 0.000   338 0.170
BSLS97 27/04/2017 Put 13.000 1.100 1.100 0.000   275 1.100
BSLTV7 27/04/2017 Call 13.250 0.120 0.120 0.000   300 0.120
BSLTW7 27/04/2017 Put 13.250 1.300 1.300 0.000   0 1.300
BSLUW7 27/04/2017 Call 13.500 0.085 0.085 0.075 48 63 0.085
BSLUX7 27/04/2017 Put 13.500 1.510 1.510 0.000   200 1.510
BSLVP7 27/04/2017 Call 13.750 0.060 0.060 0.000   0 0.060
BSLVQ7 27/04/2017 Put 13.750 1.740 1.740 0.000   0 1.740
BSLW87 27/04/2017 Call 14.000 0.040 0.040 0.000   250 0.040
BSLW97 27/04/2017 Put 14.000 1.975 1.975 0.000   25 1.975
BSLX97 27/04/2017 Call 14.250 0.025 0.025 0.000   0 0.025
BSLXA7 27/04/2017 Put 14.250 2.215 2.215 0.000   0 2.215
BSLX77 27/04/2017 Call 14.500 0.015 0.015 0.000   912 0.015
BSLX87 27/04/2017 Put 14.500 2.460 2.460 0.000   0 2.460
BSLY27 27/04/2017 Call 14.750 0.010 0.010 0.000   1,200 0.010
BSLY37 27/04/2017 Put 14.750 2.710 2.710 0.000   0 2.710
BSLBO8 27/04/2017 Call 15.000 0.007 0.007 0.000   0 0.007
BSLBP8 27/04/2017 Put 15.000 2.955 2.955 0.000   0 2.955
BSLL47 25/05/2017 Call 7.250 4.830 4.830 0.000   0 4.830
BSLL57 25/05/2017 Put 7.250 0.002 0.002 0.000   0 0.002
BSLIR7 25/05/2017 Call 7.500 4.585 4.585 0.000   0 4.585
BSLIS7 25/05/2017 Put 7.500 0.003 0.003 0.000   0 0.003
BSLIT7 25/05/2017 Call 7.750 4.340 4.340 0.000   0 4.340
BSLIU7 25/05/2017 Put 7.750 0.005 0.005 0.000   300 0.005
BSLIV7 25/05/2017 Call 8.000 4.090 4.090 0.000   0 4.090
BSLIW7 25/05/2017 Put 8.000 0.008 0.008 0.000   0 0.008
BSLIX7 25/05/2017 Call 8.250 3.845 3.845 0.000   0 3.845
BSLIY7 25/05/2017 Put 8.250 0.015 0.015 0.000   0 0.015
BSLIZ7 25/05/2017 Call 8.500 3.600 3.600 0.000   0 3.600
BSLJ17 25/05/2017 Put 8.500 0.020 0.020 0.000   0 0.020
BSLJ27 25/05/2017 Call 8.750 3.360 3.360 0.000   0 3.360
BSLJ37 25/05/2017 Put 8.750 0.030 0.030 0.000   0 0.030
BSLJ47 25/05/2017 Call 9.000 3.120 3.120 0.000   0 3.120
BSLJ57 25/05/2017 Put 9.000 0.045 0.045 0.000   0 0.045
BSLJ67 25/05/2017 Call 9.250 2.885 2.885 0.000   0 2.885
BSLJ77 25/05/2017 Put 9.250 0.060 0.060 0.000   0 0.060
BSLJ87 25/05/2017 Call 9.500 2.655 2.655 0.000   0 2.655
BSLJ97 25/05/2017 Put 9.500 0.080 0.080 0.000   0 0.080
BSLJA7 25/05/2017 Call 9.750 2.425 2.425 0.000   0 2.425
BSLJB7 25/05/2017 Put 9.750 0.100 0.100 0.000   0 0.100
BSLJC7 25/05/2017 Call 10.000 2.200 2.200 0.000   55 2.200
BSLJD7 25/05/2017 Put 10.000 0.130 0.130 0.000   0 0.130
BSLJE7 25/05/2017 Call 10.250 1.985 1.985 0.000   0 1.985
BSLJF7 25/05/2017 Put 10.250 0.160 0.160 0.000   0 0.160
BSLJG7 25/05/2017 Call 10.500 1.775 1.775 0.000   0 1.775
BSLJH7 25/05/2017 Put 10.500 0.205 0.205 0.195 122 456 0.205
BSLJI7 25/05/2017 Call 10.750 1.575 1.575 0.000   0 1.575
BSLJJ7 25/05/2017 Put 10.750 0.255 0.255 0.000   0 0.255
BSLJK7 25/05/2017 Call 11.000 1.380 1.380 0.000 56 56 1.380
BSLJL7 25/05/2017 Put 11.000 0.310 0.310 0.000   6 0.310
BSLKV7 25/05/2017 Call 11.250 1.205 1.205 0.000   0 1.205
BSLKW7 25/05/2017 Put 11.250 0.385 0.385 0.000   500 0.385
BSLLQ7 25/05/2017 Call 11.500 1.040 1.040 0.000   0 1.040
BSLLR7 25/05/2017 Put 11.500 0.470 0.470 0.000   159 0.470
BSLP47 25/05/2017 Call 11.750 0.885 0.885 0.000   12 0.885
BSLP57 25/05/2017 Put 11.750 0.570 0.570 0.000   186 0.570
BSLP27 25/05/2017 Call 12.000 0.750 0.750 0.000   0 0.750
BSLP37 25/05/2017 Put 12.000 0.680 0.680 0.690 100 125 0.680
BSLQZ7 25/05/2017 Call 12.250 0.630 0.630 0.000   0 0.630
BSLR17 25/05/2017 Put 12.250 0.810 0.810 0.000   4 0.810
BSLR27 25/05/2017 Call 12.500 0.520 0.520 0.000   0 0.520
BSLR37 25/05/2017 Put 12.500 0.945 0.945 0.000   16 0.945
BSLSC7 25/05/2017 Call 12.750 0.420 0.420 0.000   105 0.420
BSLSD7 25/05/2017 Put 12.750 1.100 1.100 0.000   0 1.100
BSLSA7 25/05/2017 Call 13.000 0.345 0.345 0.000   36 0.345
BSLSB7 25/05/2017 Put 13.000 1.265 1.265 0.000   0 1.265
BSLTX7 25/05/2017 Call 13.250 0.275 0.275 0.000   40 0.275
BSLTY7 25/05/2017 Put 13.250 1.445 1.445 0.000   0 1.445
BSLUY7 25/05/2017 Call 13.500 0.215 0.215 0.215 810 810 0.215
BSLUZ7 25/05/2017 Put 13.500 1.635 1.635 0.000   0 1.635
BSLVR7 25/05/2017 Call 13.750 0.165 0.165 0.000   516 0.165
BSLVS7 25/05/2017 Put 13.750 1.840 1.840 0.000   0 1.840
BSLWA7 25/05/2017 Call 14.000 0.125 0.125 0.000   0 0.125
BSLWB7 25/05/2017 Put 14.000 2.050 2.050 0.000   0 2.050
BSLXB7 25/05/2017 Call 14.250 0.090 0.090 0.000   1,301 0.090
BSLXC7 25/05/2017 Put 14.250 2.270 2.270 0.000   0 2.270
BSLXD7 25/05/2017 Call 14.500 0.065 0.065 0.000   2,291 0.065
BSLXF7 25/05/2017 Put 14.500 2.500 2.500 0.000   0 2.500
BSLY47 25/05/2017 Call 14.750 0.050 0.050 0.000   3,000 0.050
BSLY57 25/05/2017 Put 14.750 2.730 2.730 0.000   0 2.730
BSLBQ8 25/05/2017 Call 15.000 0.035 0.035 0.000   0 0.035
BSLBR8 25/05/2017 Put 15.000 2.970 2.970 0.000   0 2.970
BSLWG7 29/06/2017 Call 2.800 9.265 9.265 0.000   0 9.265
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 8.870 8.870 0.000   0 8.870
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.000
BSLT17 29/06/2017 Call 3.400 8.675 8.675 0.000   0 8.675
BSLT27 29/06/2017 Put 3.400 0.000 0.000 0.000   160 0.000
BSLI87 29/06/2017 Call 4.000 8.085 8.085 0.000   0 8.085
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
BSLZB9 29/06/2017 Call 4.600 7.500 7.500 0.000   0 7.500
BSLZC9 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLZ79 29/06/2017 Call 4.800 7.300 7.300 0.000   0 7.300
BSLZ89 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLRS9 29/06/2017 Call 4.900 7.200 7.200 0.000   0 7.200
BSLRT9 29/06/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLC87 29/06/2017 Call 4.910 7.190 7.190 0.000   0 7.190
BSLC97 29/06/2017 Put 4.910 0.000 0.000 0.000   0 0.000
BSLZ99 29/06/2017 Call 5.000 7.105 7.105 0.000   0 7.105
BSLZA9 29/06/2017 Put 5.000 0.000 0.000 0.000   100 0.000
BSLCF7 29/06/2017 Call 5.010 7.095 7.095 0.000   0 7.095
BSLCG7 29/06/2017 Put 5.010 0.000 0.000 0.000   0 0.000
BSLPX9 29/06/2017 Call 5.250 6.855 6.855 0.000   0 6.855
BSLPY9 29/06/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLCH7 29/06/2017 Call 5.260 6.845 6.845 0.000   0 6.845
BSLCI7 29/06/2017 Put 5.260 0.000 0.000 0.000   0 0.000
BSLZF9 29/06/2017 Call 5.500 6.610 6.610 0.000   0 6.610
BSLZG9 29/06/2017 Put 5.500 0.001 0.001 0.000   0 0.001
BSLPV9 29/06/2017 Call 5.750 6.360 6.360 0.000   0 6.360
BSLPW9 29/06/2017 Put 5.750 0.001 0.001 0.000   0 0.001
BSLZ59 29/06/2017 Call 6.000 6.115 6.115 0.000   0 6.115
BSLZ69 29/06/2017 Put 6.000 0.002 0.002 0.000   0 0.002
BSLPZ9 29/06/2017 Call 6.250 5.865 5.865 0.000   0 5.865
BSLQ19 29/06/2017 Put 6.250 0.004 0.004 0.000   0 0.004
BSLZ39 29/06/2017 Call 6.500 5.620 5.620 0.000   0 5.620
BSLZ49 29/06/2017 Put 6.500 0.006 0.006 0.000   1,500 0.006
BSLBS7 29/06/2017 Call 6.510 5.610 5.610 0.000   25 5.610
BSLBR7 29/06/2017 Put 6.510 0.006 0.006 0.000   150 0.006
BSLPT9 29/06/2017 Call 6.750 5.370 5.370 0.000   0 5.370
BSLPU9 29/06/2017 Put 6.750 0.009 0.009 0.000   101 0.009
BSLBT7 29/06/2017 Call 6.760 5.365 5.365 0.000   0 5.365
BSLBU7 29/06/2017 Put 6.760 0.009 0.009 0.000   0 0.009
BSLZH9 29/06/2017 Call 7.000 5.125 5.125 0.000   250 5.125
BSLZI9 29/06/2017 Put 7.000 0.015 0.015 0.000   0 0.015
BSLBY7 29/06/2017 Call 7.010 5.115 5.115 0.000   75 5.115
BSLBX7 29/06/2017 Put 7.010 0.015 0.015 0.000   0 0.015
BSLPN9 29/06/2017 Call 7.250 4.880 4.880 0.000   0 4.880
BSLPO9 29/06/2017 Put 7.250 0.020 0.020 0.000   0 0.020
BSLB48 29/06/2017 Call 7.260 4.870 4.870 0.000   0 4.870
BSLB58 29/06/2017 Put 7.260 0.020 0.020 0.000   0 0.020
BSLZ19 29/06/2017 Call 7.500 4.635 4.635 0.000   454 4.635
BSLZ29 29/06/2017 Put 7.500 0.025 0.025 0.000   0 0.025
BSLB78 29/06/2017 Call 7.510 4.625 4.625 0.000   0 4.625
BSLB68 29/06/2017 Put 7.510 0.025 0.025 0.000   0 0.025
BSLPR9 29/06/2017 Call 7.750 4.390 4.390 0.000   0 4.390
BSLPS9 29/06/2017 Put 7.750 0.035 0.035 0.000   0 0.035
BSLB88 29/06/2017 Call 7.760 4.385 4.385 0.000   0 4.385
BSLB98 29/06/2017 Put 7.760 0.035 0.035 0.000   0 0.035
BSLZN9 29/06/2017 Call 8.000 4.150 4.150 0.000   0 4.150
BSLZO9 29/06/2017 Put 8.000 0.045 0.045 0.000   0 0.045
BSLBG8 29/06/2017 Call 8.010 4.140 4.140 0.000   170 4.140
BSLBF8 29/06/2017 Put 8.010 0.045 0.045 0.000   0 0.045
BSLPP9 29/06/2017 Call 8.250 3.910 3.910 0.000   0 3.910
BSLPQ9 29/06/2017 Put 8.250 0.060 0.060 0.000   20 0.060
BSLBH8 29/06/2017 Call 8.260 3.900 3.900 0.000   0 3.900
BSLBI8 29/06/2017 Put 8.260 0.060 0.060 0.000   0 0.060
BSLBV7 29/06/2017 Call 8.500 3.670 3.670 0.000   0 3.670
BSLBW7 29/06/2017 Put 8.500 0.075 0.075 0.000   925 0.075
BSLS79 29/06/2017 Call 8.750 3.440 3.440 0.000   388 3.440
BSLS89 29/06/2017 Put 8.750 0.090 0.090 0.000   0 0.090
BSLKS9 29/06/2017 Call 9.000 3.205 3.205 0.000   1,350 3.205
BSLKT9 29/06/2017 Put 9.000 0.115 0.115 0.000   0 0.115
BSLTQ9 29/06/2017 Call 9.250 2.975 2.975 0.000   0 2.975
BSLTR9 29/06/2017 Put 9.250 0.135 0.135 0.110 81 81 0.135
BSLTS9 29/06/2017 Call 9.500 2.755 2.755 0.000   0 2.755
BSLTT9 29/06/2017 Put 9.500 0.165 0.165 0.000   0 0.165
BSLUT9 29/06/2017 Call 9.750 2.535 2.535 0.000   0 2.535
BSLUU9 29/06/2017 Put 9.750 0.200 0.200 0.000   0 0.200
BSLUV9 29/06/2017 Call 10.000 2.330 2.330 0.000   20 2.330
BSLUW9 29/06/2017 Put 10.000 0.240 0.240 0.000   1,000 0.240
BSLWX9 29/06/2017 Call 10.250 2.120 2.120 0.000   0 2.120
BSLWY9 29/06/2017 Put 10.250 0.285 0.285 0.000   0 0.285
BSLY59 29/06/2017 Call 10.500 1.925 1.925 0.000   0 1.925
BSLY69 29/06/2017 Put 10.500 0.340 0.340 0.000   0 0.340
BSLYL9 29/06/2017 Call 10.750 1.740 1.740 0.000   10 1.740
BSLYM9 29/06/2017 Put 10.750 0.400 0.400 0.000   35 0.400
BSLJM7 29/06/2017 Call 11.000 1.560 1.560 0.000   0 1.560
BSLJN7 29/06/2017 Put 11.000 0.475 0.475 0.000   0 0.475
BSLKX7 29/06/2017 Call 11.250 1.395 1.395 0.000   0 1.395
BSLKY7 29/06/2017 Put 11.250 0.555 0.555 0.000   0 0.555
BSLLS7 29/06/2017 Call 11.500 1.235 1.235 0.000   1,000 1.235
BSLLT7 29/06/2017 Put 11.500 0.645 0.645 0.000   1,000 0.645
BSLP67 29/06/2017 Call 11.750 1.090 1.090 0.000   0 1.090
BSLP77 29/06/2017 Put 11.750 0.750 0.750 0.000   0 0.750
BSLP87 29/06/2017 Call 12.000 0.950 0.950 0.000   0 0.950
BSLP97 29/06/2017 Put 12.000 0.865 0.865 0.000   20 0.865
BSLR67 29/06/2017 Call 12.250 0.830 0.830 0.000   0 0.830
BSLR77 29/06/2017 Put 12.250 0.990 0.990 0.000   0 0.990
BSLR47 29/06/2017 Call 12.500 0.715 0.715 0.000   0 0.715
BSLR57 29/06/2017 Put 12.500 1.125 1.125 0.000   0 1.125
BSLSE7 29/06/2017 Call 12.750 0.615 0.615 0.000   0 0.615
BSLSF7 29/06/2017 Put 12.750 1.275 1.275 0.000   30 1.275
BSLSG7 29/06/2017 Call 13.000 0.520 0.520 0.000   540 0.520
BSLSH7 29/06/2017 Put 13.000 1.430 1.430 0.000   520 1.430
BSLTZ7 29/06/2017 Call 13.250 0.440 0.440 0.000   0 0.440
BSLU17 29/06/2017 Put 13.250 1.600 1.600 0.000   0 1.600
BSLV17 29/06/2017 Call 13.500 0.370 0.370 0.000   0 0.370
BSLV27 29/06/2017 Put 13.500 1.775 1.775 0.000   0 1.775
BSLVT7 29/06/2017 Call 13.750 0.310 0.310 0.000   0 0.310
BSLVU7 29/06/2017 Put 13.750 1.965 1.965 0.000   0 1.965
BSLWC7 29/06/2017 Call 14.000 0.255 0.255 0.000   0 0.255
BSLWD7 29/06/2017 Put 14.000 2.160 2.160 0.000   0 2.160
BSLXI7 29/06/2017 Call 14.250 0.210 0.210 0.000   0 0.210
BSLXJ7 29/06/2017 Put 14.250 2.365 2.365 0.000   0 2.365
BSLXG7 29/06/2017 Call 14.500 0.175 0.175 0.000   0 0.175
BSLXH7 29/06/2017 Put 14.500 2.580 2.580 0.000   0 2.580
BSLY67 29/06/2017 Call 14.750 0.145 0.145 0.000   0 0.145
BSLY77 29/06/2017 Put 14.750 2.800 2.800 0.000   0 2.800
BSLBS8 29/06/2017 Call 15.000 0.115 0.115 0.000   0 0.115
BSLBT8 29/06/2017 Put 15.000 3.020 3.020 0.000   0 3.020
BSLUM7 27/07/2017 Call 9.000 3.280 3.280 0.000   0 3.280
BSLUN7 27/07/2017 Put 9.000 0.170 0.170 0.000   0 0.170
BSLTP7 27/07/2017 Call 9.250 3.060 3.060 0.000   0 3.060
BSLTQ7 27/07/2017 Put 9.250 0.200 0.200 0.000   300 0.200
BSLSM7 27/07/2017 Call 9.500 2.850 2.850 0.000   0 2.850
BSLSN7 27/07/2017 Put 9.500 0.235 0.235 0.000   0 0.235
BSLSW7 27/07/2017 Call 9.750 2.640 2.640 0.000   0 2.640
BSLSX7 27/07/2017 Put 9.750 0.275 0.275 0.000   0 0.275
BSLT77 27/07/2017 Call 10.000 2.435 2.435 0.000   0 2.435
BSLT87 27/07/2017 Put 10.000 0.320 0.320 0.000   70 0.320
BSLSI7 27/07/2017 Call 10.250 2.240 2.240 0.000   0 2.240
BSLSJ7 27/07/2017 Put 10.250 0.380 0.380 0.000   0 0.380
BSLSQ7 27/07/2017 Call 10.500 2.045 2.045 0.000   0 2.045
BSLSR7 27/07/2017 Put 10.500 0.440 0.440 0.000   0 0.440
BSLSU7 27/07/2017 Call 10.750 1.865 1.865 0.000   0 1.865
BSLSV7 27/07/2017 Put 10.750 0.510 0.510 0.000   0 0.510
BSLTB7 27/07/2017 Call 11.000 1.690 1.690 0.000   0 1.690
BSLTC7 27/07/2017 Put 11.000 0.585 0.585 0.000   0 0.585
BSLTF7 27/07/2017 Call 11.250 1.530 1.530 0.000   0 1.530
BSLTG7 27/07/2017 Put 11.250 0.680 0.680 0.000   0 0.680
BSLSO7 27/07/2017 Call 11.500 1.370 1.370 0.000   0 1.370
BSLSP7 27/07/2017 Put 11.500 0.770 0.770 0.000   0 0.770
BSLSS7 27/07/2017 Call 11.750 1.230 1.230 0.000   0 1.230
BSLST7 27/07/2017 Put 11.750 0.880 0.880 0.000   0 0.880
BSLT97 27/07/2017 Call 12.000 1.090 1.090 0.000   0 1.090
BSLTA7 27/07/2017 Put 12.000 0.990 0.990 0.000   0 0.990
BSLTD7 27/07/2017 Call 12.250 0.970 0.970 0.000   0 0.970
BSLTE7 27/07/2017 Put 12.250 1.120 1.120 0.000   0 1.120
BSLSY7 27/07/2017 Call 12.500 0.850 0.850 0.000   0 0.850
BSLSZ7 27/07/2017 Put 12.500 1.250 1.250 0.000   0 1.250
BSLT57 27/07/2017 Call 12.750 0.750 0.750 0.000   0 0.750
BSLT67 27/07/2017 Put 12.750 1.395 1.395 0.000   0 1.395
BSLSK7 27/07/2017 Call 13.000 0.650 0.650 0.000   0 0.650
BSLSL7 27/07/2017 Put 13.000 1.550 1.550 0.000   0 1.550
BSLU47 27/07/2017 Call 13.250 0.565 0.565 0.000   0 0.565
BSLU57 27/07/2017 Put 13.250 1.715 1.715 0.000   0 1.715
BSLV37 27/07/2017 Call 13.500 0.490 0.490 0.000   0 0.490
BSLV47 27/07/2017 Put 13.500 1.885 1.885 0.000   0 1.885
BSLVV7 27/07/2017 Call 13.750 0.420 0.420 0.000   0 0.420
BSLVW7 27/07/2017 Put 13.750 2.065 2.065 0.000   0 2.065
BSLWE7 27/07/2017 Call 14.000 0.360 0.360 0.000   0 0.360
BSLWF7 27/07/2017 Put 14.000 2.260 2.260 0.000   0 2.260
BSLXK7 27/07/2017 Call 14.250 0.305 0.305 0.000   0 0.305
BSLXL7 27/07/2017 Put 14.250 2.460 2.460 0.000   0 2.460
BSLXM7 27/07/2017 Call 14.500 0.260 0.260 0.000   0 0.260
BSLXN7 27/07/2017 Put 14.500 2.670 2.670 0.000   0 2.670
BSLY87 27/07/2017 Call 14.750 0.220 0.220 0.000   0 0.220
BSLY97 27/07/2017 Put 14.750 2.875 2.875 0.000   0 2.875
BSLBU8 27/07/2017 Call 15.000 0.190 0.190 0.000   0 0.190
BSLBV8 27/07/2017 Put 15.000 3.085 3.085 0.000   0 3.085
BSLCM8 24/08/2017 Call 10.250            
BSLCN8 24/08/2017 Put 10.250            
BSLZQ7 24/08/2017 Call 10.500 2.145 2.145 0.000   0 2.145
BSLZR7 24/08/2017 Put 10.500 0.540 0.540 0.525 300 300 0.540
BSLZS7 24/08/2017 Call 10.750 1.975 1.975 0.000   0 1.975
BSLZT7 24/08/2017 Put 10.750 0.605 0.605 0.000   0 0.605
BSLZ27 24/08/2017 Call 11.000 1.805 1.805 0.000   0 1.805
BSLZ37 24/08/2017 Put 11.000 0.685 0.685 0.000   0 0.685
BSLYW7 24/08/2017 Call 11.250 1.650 1.650 0.000   0 1.650
BSLYX7 24/08/2017 Put 11.250 0.780 0.780 0.000   0 0.780
BSLZI7 24/08/2017 Call 11.500 1.495 1.495 0.000   0 1.495
BSLZJ7 24/08/2017 Put 11.500 0.875 0.875 0.000   0 0.875
BSLZG7 24/08/2017 Call 11.750 1.360 1.360 0.000   0 1.360
BSLZH7 24/08/2017 Put 11.750 0.985 0.985 0.000   0 0.985
BSLYZ7 24/08/2017 Call 12.000 1.220 1.220 0.000   0 1.220
BSLZ17 24/08/2017 Put 12.000 1.095 1.095 0.000   0 1.095
BSLYU7 24/08/2017 Call 12.250 1.100 1.100 0.000   0 1.100
BSLYV7 24/08/2017 Put 12.250 1.220 1.220 0.000   0 1.220
BSLZK7 24/08/2017 Call 12.500 0.985 0.985 0.000   0 0.985
BSLZL7 24/08/2017 Put 12.500 1.350 1.350 0.000   0 1.350
BSLZ47 24/08/2017 Call 12.750 0.880 0.880 0.000   0 0.880
BSLZ57 24/08/2017 Put 12.750 1.490 1.490 0.000   0 1.490
BSLZA7 24/08/2017 Call 13.000 0.785 0.785 0.000   0 0.785
BSLZB7 24/08/2017 Put 13.000 1.645 1.645 0.000   0 1.645
BSLZO7 24/08/2017 Call 13.250 0.690 0.690 0.000   0 0.690
BSLZP7 24/08/2017 Put 13.250 1.800 1.800 0.000   0 1.800
BSLZM7 24/08/2017 Call 13.500 0.610 0.610 0.000   0 0.610
BSLZN7 24/08/2017 Put 13.500 1.975 1.975 0.000   0 1.975
BSLZ87 24/08/2017 Call 13.750 0.535 0.535 0.000   0 0.535
BSLZ97 24/08/2017 Put 13.750 2.145 2.145 0.000   0 2.145
BSLZC7 24/08/2017 Call 14.000 0.470 0.470 0.000   0 0.470
BSLZD7 24/08/2017 Put 14.000 2.330 2.330 0.000   0 2.330
BSLZE7 24/08/2017 Call 14.250 0.410 0.410 0.000   0 0.410
BSLZF7 24/08/2017 Put 14.250 2.515 2.515 0.000   0 2.515
BSLZ67 24/08/2017 Call 14.500 0.355 0.355 0.000   0 0.355
BSLZ77 24/08/2017 Put 14.500 2.710 2.710 0.000   0 2.710
BSLBY8 24/08/2017 Call 14.750 0.305 0.305 0.000   0 0.305
BSLBZ8 24/08/2017 Put 14.750 2.910 2.910 0.000   0 2.910
BSLBW8 24/08/2017 Call 15.000 0.255 0.255 0.000   0 0.255
BSLBX8 24/08/2017 Put 15.000 3.120 3.120 0.000   0 3.120
BSLRU9 28/09/2017 Call 4.600 7.490 7.490 0.000   0 7.490
BSLRV9 28/09/2017 Put 4.600 0.004 0.004 0.000   0 0.004
BSLQ29 28/09/2017 Call 4.800 7.295 7.295 0.000   0 7.295
BSLQ39 28/09/2017 Put 4.800 0.006 0.006 0.000   0 0.006
BSLQ49 28/09/2017 Call 5.000 7.095 7.095 0.000   0 7.095
BSLQ59 28/09/2017 Put 5.000 0.008 0.008 0.000   0 0.008
BSLR19 28/09/2017 Call 5.500 6.600 6.600 0.000   0 6.600
BSLR29 28/09/2017 Put 5.500 0.020 0.020 0.000   0 0.020
BSLE37 28/09/2017 Call 5.750 6.355 6.355 0.000   0 6.355
BSLE47 28/09/2017 Put 5.750 0.025 0.025 0.000   0 0.025
BSLQ89 28/09/2017 Call 6.000 6.115 6.115 0.000   0 6.115
BSLQ99 28/09/2017 Put 6.000 0.035 0.035 0.000   0 0.035
BSLCT7 28/09/2017 Call 6.250 5.875 5.875 0.000   0 5.875
BSLCU7 28/09/2017 Put 6.250 0.050 0.050 0.000   0 0.050
BSLQW9 28/09/2017 Call 6.500 5.640 5.640 0.000   0 5.640
BSLQX9 28/09/2017 Put 6.500 0.060 0.060 0.000   0 0.060
BSLCR7 28/09/2017 Call 6.750 5.405 5.405 0.000   0 5.405
BSLCS7 28/09/2017 Put 6.750 0.075 0.075 0.000   0 0.075
BSLQ69 28/09/2017 Call 7.000 5.175 5.175 0.000   0 5.175
BSLQ79 28/09/2017 Put 7.000 0.095 0.095 0.000   0 0.095
BSLCL7 28/09/2017 Call 7.250 4.945 4.945 0.000   0 4.945
BSLCM7 28/09/2017 Put 7.250 0.110 0.110 0.000   0 0.110
BSLW27 28/09/2017 Call 7.260 4.895 4.895 0.000   0 4.895
BSLW37 28/09/2017 Put 7.260 0.110 0.110 0.000   0 0.110
BSLQC9 28/09/2017 Call 7.500 4.715 4.715 0.000   0 4.715
BSLQD9 28/09/2017 Put 7.500 0.130 0.130 0.000   0 0.130
BSLCX7 28/09/2017 Call 7.750 4.490 4.490 0.000   0 4.490
BSLCY7 28/09/2017 Put 7.750 0.155 0.155 0.000   0 0.155
BSLQA9 28/09/2017 Call 8.000 4.265 4.265 0.000   50 4.265
BSLQB9 28/09/2017 Put 8.000 0.175 0.175 0.000   0 0.175
BSLCJ7 28/09/2017 Call 8.250 4.045 4.045 0.000   0 4.045
BSLCK7 28/09/2017 Put 8.250 0.205 0.205 0.000   0 0.205
BSLR39 28/09/2017 Call 8.500 3.830 3.830 0.000   0 3.830
BSLR49 28/09/2017 Put 8.500 0.235 0.235 0.000   0 0.235
BSLCN7 28/09/2017 Call 8.750 3.615 3.615 0.000   0 3.615
BSLCO7 28/09/2017 Put 8.750 0.270 0.270 0.000   50 0.270
BSLRY9 28/09/2017 Call 9.000 3.405 3.405 0.000   124 3.405
BSLRZ9 28/09/2017 Put 9.000 0.315 0.315 0.000   0 0.315
BSLCV7 28/09/2017 Call 9.250 3.205 3.205 0.000   0 3.205
BSLCW7 28/09/2017 Put 9.250 0.355 0.355 0.000   0 0.355
BSLSL9 28/09/2017 Call 9.500 3.005 3.005 0.000   0 3.005
BSLSM9 28/09/2017 Put 9.500 0.410 0.410 0.000   0 0.410
BSLCP7 28/09/2017 Call 9.750 2.815 2.815 0.000   72 2.815
BSLCQ7 28/09/2017 Put 9.750 0.465 0.465 0.000   265 0.465
BSLTU9 28/09/2017 Call 10.000 2.620 2.620 0.000   0 2.620
BSLTV9 28/09/2017 Put 10.000 0.525 0.525 0.000   100 0.525
BSLGT7 28/09/2017 Call 10.250 2.445 2.445 0.000   0 2.445
BSLGU7 28/09/2017 Put 10.250 0.600 0.600 0.000   0 0.600
BSLUX9 28/09/2017 Call 10.500 2.270 2.270 0.000   0 2.270
BSLUY9 28/09/2017 Put 10.500 0.670 0.670 0.000   200 0.670
BSLIF7 28/09/2017 Call 10.750 2.100 2.100 0.000   0 2.100
BSLIG7 28/09/2017 Put 10.750 0.750 0.750 0.000   0 0.750
BSLYN9 28/09/2017 Call 11.000 1.945 1.945 0.000   300 1.945
BSLYO9 28/09/2017 Put 11.000 0.845 0.845 0.000   400 0.845
BSLL27 28/09/2017 Call 11.250 1.785 1.785 0.000   0 1.785
BSLL37 28/09/2017 Put 11.250 0.935 0.935 0.000   0 0.935
BSLLU7 28/09/2017 Call 11.500 1.640 1.640 0.000   240 1.640
BSLLW7 28/09/2017 Put 11.500 1.040 1.040 0.000   64 1.040
BSLPM7 28/09/2017 Call 11.750 1.505 1.505 0.000   0 1.505
BSLPN7 28/09/2017 Put 11.750 1.150 1.150 0.000   0 1.150
BSLPK7 28/09/2017 Call 12.000 1.365 1.365 0.000   0 1.365
BSLPL7 28/09/2017 Put 12.000 1.260 1.260 0.000   0 1.260
BSLR87 28/09/2017 Call 12.250 1.245 1.245 0.000   0 1.245
BSLR97 28/09/2017 Put 12.250 1.390 1.390 0.000   40 1.390
BSLRF7 28/09/2017 Call 12.500 1.125 1.125 0.000   94 1.125
BSLRG7 28/09/2017 Put 12.500 1.515 1.515 0.000   0 1.515
BSLTH7 28/09/2017 Call 12.750 1.015 1.015 0.000   0 1.015
BSLTI7 28/09/2017 Put 12.750 1.650 1.650 0.000   0 1.650
BSLTJ7 28/09/2017 Call 13.000 0.915 0.915 0.000   52 0.915
BSLTK7 28/09/2017 Put 13.000 1.800 1.800 0.000   0 1.800
BSLU67 28/09/2017 Call 13.250 0.815 0.815 0.000   0 0.815
BSLU77 28/09/2017 Put 13.250 1.945 1.945 0.000   0 1.945
BSLV57 28/09/2017 Call 13.500 0.730 0.730 0.000   0 0.730
BSLV67 28/09/2017 Put 13.500 2.110 2.110 0.000   0 2.110
BSLVX7 28/09/2017 Call 13.750 0.650 0.650 0.000   0 0.650
BSLVY7 28/09/2017 Put 13.750 2.280 2.280 0.000   0 2.280
BSLWI7 28/09/2017 Call 14.000 0.575 0.575 0.000   0 0.575
BSLWJ7 28/09/2017 Put 14.000 2.450 2.450 0.000   0 2.450
BSLXQ7 28/09/2017 Call 14.250 0.515 0.515 0.000   0 0.515
BSLXR7 28/09/2017 Put 14.250 2.640 2.640 0.000   0 2.640
BSLXO7 28/09/2017 Call 14.500 0.455 0.455 0.000   0 0.455
BSLXP7 28/09/2017 Put 14.500 2.830 2.830 0.000   0 2.830
BSLYA7 28/09/2017 Call 14.750 0.400 0.400 0.000   0 0.400
BSLYB7 28/09/2017 Put 14.750 3.025 3.025 0.000   0 3.025
BSLC18 28/09/2017 Call 15.000 0.355 0.355 0.000   0 0.355
BSLC28 28/09/2017 Put 15.000 3.220 3.220 0.000   0 3.220
BSLT37 21/12/2017 Call 3.400 8.680 8.680 0.000   0 8.680
BSLT47 21/12/2017 Put 3.400 0.001 0.001 0.000   0 0.001
BSLQX7 21/12/2017 Call 3.600 8.485 8.485 0.000   0 8.485
BSLQY7 21/12/2017 Put 3.600 0.002 0.002 0.000   0 0.002
BSLN57 21/12/2017 Call 4.000 8.085 8.085 0.000   142 8.085
BSLN67 21/12/2017 Put 4.000 0.004 0.004 0.000   0 0.004
BSLKB7 21/12/2017 Call 4.200 7.890 7.890 0.000   0 7.890
BSLKC7 21/12/2017 Put 4.200 0.006 0.006 0.000   0 0.006
BSLKJ7 21/12/2017 Call 4.400 7.690 7.690 0.000   318 7.690
BSLKK7 21/12/2017 Put 4.400 0.009 0.009 0.000   0 0.009
BSLKH7 21/12/2017 Call 4.600 7.495 7.495 0.000   0 7.495
BSLKI7 21/12/2017 Put 4.600 0.010 0.010 0.000   0 0.010
BSLKF7 21/12/2017 Call 4.800 7.295 7.295 0.000   0 7.295
BSLKG7 21/12/2017 Put 4.800 0.015 0.015 0.000   0 0.015
BSLKD7 21/12/2017 Call 5.000 7.100 7.100 0.000   0 7.100
BSLKE7 21/12/2017 Put 5.000 0.020 0.020 0.000   0 0.020
BSLK77 21/12/2017 Call 5.500 6.615 6.615 0.000   0 6.615
BSLK87 21/12/2017 Put 5.500 0.040 0.040 0.000   0 0.040
BSLKL7 21/12/2017 Call 6.000 6.135 6.135 0.000   0 6.135
BSLKM7 21/12/2017 Put 6.000 0.070 0.070 0.000   0 0.070
BSLK97 21/12/2017 Call 6.500 5.675 5.675 0.000   0 5.675
BSLKA7 21/12/2017 Put 6.500 0.105 0.105 0.000   0 0.105
BSLK57 21/12/2017 Call 7.000 5.230 5.230 0.000   0 5.230
BSLK67 21/12/2017 Put 7.000 0.155 0.155 0.160 200 200 0.155
BSLYQ7 21/12/2017 Call 7.250 5.010 5.010 0.000   0 5.010
BSLYR7 21/12/2017 Put 7.250 0.180 0.180 0.000   0 0.180
BSLYT7 21/12/2017 Call 7.260 4.995 4.995 0.000   120 4.995
BSLYS7 21/12/2017 Put 7.260 0.185 0.185 0.000   0 0.185
BSLKT7 21/12/2017 Call 7.500 4.790 4.790 0.000   0 4.790
BSLKU7 21/12/2017 Put 7.500 0.215 0.215 0.000   0 0.215
BSLMG7 21/12/2017 Call 7.750 4.580 4.580 0.000   0 4.580
BSLMH7 21/12/2017 Put 7.750 0.250 0.250 0.000   0 0.250
BSLKZ7 21/12/2017 Call 8.000 4.370 4.370 0.000   0 4.370
BSLL17 21/12/2017 Put 8.000 0.285 0.285 0.000   500 0.285
BSLMC7 21/12/2017 Call 8.250 4.160 4.160 0.000   0 4.160
BSLMD7 21/12/2017 Put 8.250 0.330 0.330 0.000   0 0.330
BSLJT9 21/12/2017 Call 8.500 3.960 3.960 0.000   0 3.960
BSLJU9 21/12/2017 Put 8.500 0.375 0.375 0.000   0 0.375
BSLMI7 21/12/2017 Call 8.750 3.760 3.760 0.000   0 3.760
BSLMJ7 21/12/2017 Put 8.750 0.420 0.420 0.000   0 0.420
BSLKU9 21/12/2017 Call 9.000 3.570 3.570 0.000   0 3.570
BSLKV9 21/12/2017 Put 9.000 0.475 0.475 0.000   500 0.475
BSLM87 21/12/2017 Call 9.250 3.385 3.385 0.000   0 3.385
BSLM97 21/12/2017 Put 9.250 0.535 0.535 0.000   117 0.535
BSLSN9 21/12/2017 Call 9.500 3.200 3.200 0.000   34 3.200
BSLSO9 21/12/2017 Put 9.500 0.595 0.595 0.000   24 0.595
BSLMK7 21/12/2017 Call 9.750 3.020 3.020 0.000   0 3.020
BSLML7 21/12/2017 Put 9.750 0.660 0.660 0.000   0 0.660
BSLTW9 21/12/2017 Call 10.000 2.850 2.850 0.000   348 2.850
BSLTX9 21/12/2017 Put 10.000 0.730 0.730 0.000   0 0.730
BSLMA7 21/12/2017 Call 10.250 2.680 2.680 0.000   156 2.680
BSLMB7 21/12/2017 Put 10.250 0.800 0.800 0.000   0 0.800
BSLUZ9 21/12/2017 Call 10.500 2.515 2.515 0.000   156 2.515
BSLV19 21/12/2017 Put 10.500 0.880 0.880 0.000   0 0.880
BSLME7 21/12/2017 Call 10.750 2.360 2.360 0.000   0 2.360
BSLMF7 21/12/2017 Put 10.750 0.970 0.970 0.000   0 0.970
BSLYP9 21/12/2017 Call 11.000 2.200 2.200 0.000 100 300 2.200
BSLYQ9 21/12/2017 Put 11.000 1.060 1.060 0.000   0 1.060
BSLN97 21/12/2017 Call 11.250 2.050 2.050 0.000   0 2.050
BSLNK7 21/12/2017 Put 11.250 1.155 1.155 0.000   84 1.155
BSLJO7 21/12/2017 Call 11.500 1.910 1.910 0.000   66 1.910
BSLJP7 21/12/2017 Put 11.500 1.265 1.265 0.000   0 1.265
BSLPO7 21/12/2017 Call 11.750 1.770 1.770 0.000   0 1.770
BSLPP7 21/12/2017 Put 11.750 1.380 1.380 0.000   72 1.380
BSLPQ7 21/12/2017 Call 12.000 1.635 1.635 0.000   0 1.635
BSLPR7 21/12/2017 Put 12.000 1.495 1.495 0.000   0 1.495
BSLRJ7 21/12/2017 Call 12.250 1.515 1.515 0.000   0 1.515
BSLRK7 21/12/2017 Put 12.250 1.625 1.625 0.000   0 1.625
BSLRH7 21/12/2017 Call 12.500 1.400 1.400 0.000   0 1.400
BSLRI7 21/12/2017 Put 12.500 1.760 1.760 0.000   0 1.760
BSLBJ8 21/12/2017 Call 12.510 1.395 1.395 0.000   0 1.395
BSLBK8 21/12/2017 Put 12.510 1.745 1.745 0.000   0 1.745
BSLTN7 21/12/2017 Call 12.750 1.285 1.285 0.000   0 1.285
BSLTO7 21/12/2017 Put 12.750 1.890 1.890 0.000   0 1.890
BSLTL7 21/12/2017 Call 13.000 1.190 1.190 0.000   34 1.190
BSLTM7 21/12/2017 Put 13.000 2.040 2.040 0.000   0 2.040
BSLU87 21/12/2017 Call 13.250 1.095 1.095 0.000   0 1.095
BSLU97 21/12/2017 Put 13.250 2.195 2.195 0.000   0 2.195
BSLV77 21/12/2017 Call 13.500 1.000 1.000 0.000   0 1.000
BSLV87 21/12/2017 Put 13.500 2.345 2.345 0.000   0 2.345
BSLVZ7 21/12/2017 Call 13.750 0.915 0.915 0.000   0 0.915
BSLW17 21/12/2017 Put 13.750 2.510 2.510 0.000   0 2.510
BSLWK7 21/12/2017 Call 14.000 0.835 0.835 0.000   500 0.835
BSLWL7 21/12/2017 Put 14.000 2.685 2.685 0.000   0 2.685
BSLXS7 21/12/2017 Call 14.250 0.760 0.760 0.000   0 0.760
BSLXT7 21/12/2017 Put 14.250 2.855 2.855 0.000   0 2.855
BSLXU7 21/12/2017 Call 14.500 0.695 0.695 0.000   0 0.695
BSLXV7 21/12/2017 Put 14.500 3.035 3.035 0.000   0 3.035
BSLYC7 21/12/2017 Call 14.750 0.635 0.635 0.000   0 0.635
BSLYD7 21/12/2017 Put 14.750 3.220 3.220 0.000   0 3.220
BSLC38 21/12/2017 Call 15.000 0.580 0.580 0.000   0 0.580
BSLC48 21/12/2017 Put 15.000 3.410 3.410 0.000   0 3.410
BSLE57 28/03/2018 Call 5.500 6.645 6.645 0.000   0 6.645
BSLE67 28/03/2018 Put 5.500 0.080 0.080 0.000   0 0.080
BSLD87 28/03/2018 Call 6.000 6.190 6.190 0.000   0 6.190
BSLD97 28/03/2018 Put 6.000 0.130 0.130 0.000   0 0.130
BSLD27 28/03/2018 Call 6.500 5.755 5.755 0.000   0 5.755
BSLD37 28/03/2018 Put 6.500 0.185 0.185 0.000   0 0.185
BSLDQ7 28/03/2018 Call 7.000 5.325 5.325 0.000   0 5.325
BSLDR7 28/03/2018 Put 7.000 0.245 0.245 0.000   0 0.245
BSLCZ7 28/03/2018 Call 7.500 4.905 4.905 0.000   0 4.905
BSLD17 28/03/2018 Put 7.500 0.315 0.315 0.000   0 0.315
BSLDO7 28/03/2018 Call 8.000 4.500 4.500 0.000   0 4.500
BSLDP7 28/03/2018 Put 8.000 0.405 0.405 0.000   0 0.405
BSLDK7 28/03/2018 Call 8.500 4.105 4.105 0.000   0 4.105
BSLDL7 28/03/2018 Put 8.500 0.505 0.505 0.000   0 0.505
BSLD47 28/03/2018 Call 9.000 3.735 3.735 0.000   0 3.735
BSLD57 28/03/2018 Put 9.000 0.625 0.625 0.000   0 0.625
BSLDM7 28/03/2018 Call 9.500 3.375 3.375 0.000   0 3.375
BSLDN7 28/03/2018 Put 9.500 0.760 0.760 0.000   0 0.760
BSLD67 28/03/2018 Call 10.000 3.040 3.040 0.000   0 3.040
BSLD77 28/03/2018 Put 10.000 0.915 0.915 0.000   0 0.915
BSLGV7 28/03/2018 Call 10.500 2.730 2.730 0.000   0 2.730
BSLGW7 28/03/2018 Put 10.500 1.095 1.095 0.000   0 1.095
BSLGX7 28/03/2018 Call 11.000 2.425 2.425 0.000   0 2.425
BSLGY7 28/03/2018 Put 11.000 1.290 1.290 0.000   0 1.290
BSLJQ7 28/03/2018 Call 11.500 2.160 2.160 0.000   0 2.160
BSLJR7 28/03/2018 Put 11.500 1.515 1.515 0.000   0 1.515
BSLPS7 28/03/2018 Call 12.000 1.905 1.905 0.000   0 1.905
BSLPT7 28/03/2018 Put 12.000 1.750 1.750 0.000   0 1.750
BSLQ57 28/03/2018 Call 12.500 1.680 1.680 0.000   0 1.680
BSLQ67 28/03/2018 Put 12.500 2.010 2.010 0.000   0 2.010
BSLRL7 28/03/2018 Call 13.000 1.465 1.465 0.000   0 1.465
BSLRM7 28/03/2018 Put 13.000 2.290 2.290 0.000   0 2.290
BSLUA7 28/03/2018 Call 13.500 1.280 1.280 0.000   0 1.280
BSLUB7 28/03/2018 Put 13.500 2.595 2.595 0.000   0 2.595
BSLV97 28/03/2018 Call 14.000 1.110 1.110 0.000   0 1.110
BSLVA7 28/03/2018 Put 14.000 2.915 2.915 0.000   0 2.915
BSLWM7 28/03/2018 Call 14.500 0.960 0.960 0.000   0 0.960
BSLWN7 28/03/2018 Put 14.500 3.260 3.260 0.000   0 3.260
BSLYE7 28/03/2018 Call 15.000 0.825 0.825 0.000   0 0.825
BSLYF7 28/03/2018 Put 15.000 3.620 3.620 0.000   0 3.620
BSLC58 28/03/2018 Call 16.000 0.600 0.600 0.000   0 0.600
BSLC68 28/03/2018 Put 16.000 4.385 4.385 0.000   0 4.385
BSLKV8 28/06/2018 Call 4.600 7.505 7.505 0.000   0 7.505
BSLKW8 28/06/2018 Put 4.600 0.030 0.030 0.000   0 0.030
BSLLI8 28/06/2018 Call 4.800 7.315 7.315 0.000   0 7.315
BSLLJ8 28/06/2018 Put 4.800 0.040 0.040 0.000   0 0.040
BSLLG8 28/06/2018 Call 5.000 7.125 7.125 0.000   0 7.125
BSLLH8 28/06/2018 Put 5.000 0.050 0.050 0.000   0 0.050
BSLN18 28/06/2018 Call 5.500 6.665 6.665 0.000   0 6.665
BSLN28 28/06/2018 Put 5.500 0.085 0.085 0.000   0 0.085
BSLP68 28/06/2018 Call 6.000 6.215 6.215 0.000   119 6.215
BSLP78 28/06/2018 Put 6.000 0.135 0.135 0.000   0 0.135
BSLBL9 28/06/2018 Call 6.500 5.785 5.785 0.000   0 5.785
BSLBM9 28/06/2018 Put 6.500 0.200 0.200 0.000   0 0.200
BSLBJ9 28/06/2018 Call 7.000 5.375 5.375 0.000   0 5.375
BSLBK9 28/06/2018 Put 7.000 0.280 0.280 0.000   0 0.280
BSLCI9 28/06/2018 Call 7.500 4.975 4.975 0.000   0 4.975
BSLCJ9 28/06/2018 Put 7.500 0.375 0.375 0.000   0 0.375
BSLF49 28/06/2018 Call 8.000 4.595 4.595 0.000   0 4.595
BSLF59 28/06/2018 Put 8.000 0.485 0.485 0.000   0 0.485
BSLJV9 28/06/2018 Call 8.500 4.230 4.230 0.000   0 4.230
BSLJW9 28/06/2018 Put 8.500 0.610 0.610 0.000   0 0.610
BSLKW9 28/06/2018 Call 9.000 3.875 3.875 0.000   0 3.875
BSLKX9 28/06/2018 Put 9.000 0.740 0.740 0.000   0 0.740
BSLSP9 28/06/2018 Call 9.500 3.545 3.545 0.000   0 3.545
BSLSQ9 28/06/2018 Put 9.500 0.900 0.900 0.000   0 0.900
BSLTY9 28/06/2018 Call 10.000 3.225 3.225 0.000   0 3.225
BSLTZ9 28/06/2018 Put 10.000 1.070 1.070 0.000   0 1.070
BSLV29 28/06/2018 Call 10.500 2.930 2.930 0.000   0 2.930
BSLV39 28/06/2018 Put 10.500 1.265 1.265 0.000   0 1.265
BSLYR9 28/06/2018 Call 11.000 2.645 2.645 0.000   0 2.645
BSLYS9 28/06/2018 Put 11.000 1.465 1.465 0.000   0 1.465
BSLJS7 28/06/2018 Call 11.500 2.390 2.390 0.000   0 2.390
BSLJT7 28/06/2018 Put 11.500 1.700 1.700 0.000   0 1.700
BSLPU7 28/06/2018 Call 12.000 2.140 2.140 0.000   1,400 2.140
BSLPV7 28/06/2018 Put 12.000 1.940 1.940 0.000   0 1.940
BSLQ77 28/06/2018 Call 12.500 1.925 1.925 0.000   0 1.925
BSLQ87 28/06/2018 Put 12.500 2.210 2.210 0.000   0 2.210
BSLRN7 28/06/2018 Call 13.000 1.705 1.705 0.000   0 1.705
BSLRO7 28/06/2018 Put 13.000 2.485 2.485 0.000   0 2.485
BSLUC7 28/06/2018 Call 13.500 1.525 1.525 0.000   0 1.525
BSLUD7 28/06/2018 Put 13.500 2.790 2.790 0.000   0 2.790
BSLVB7 28/06/2018 Call 14.000 1.340 1.340 0.000   0 1.340
BSLVC7 28/06/2018 Put 14.000 3.100 3.100 0.000   0 3.100
BSLWO7 28/06/2018 Call 14.500 1.190 1.190 0.000   0 1.190
BSLWP7 28/06/2018 Put 14.500 3.440 3.440 0.000   0 3.440
BSLYG7 28/06/2018 Call 15.000 1.045 1.045 0.000   0 1.045
BSLYH7 28/06/2018 Put 15.000 3.785 3.785 0.000   0 3.785
BSLC78 28/06/2018 Call 16.000 0.800 0.800 0.000   0 0.800
BSLC88 28/06/2018 Put 16.000 4.535 4.535 0.000   0 4.535
BSLE77 27/09/2018 Call 5.500 6.705 6.705 0.000   0 6.705
BSLE87 27/09/2018 Put 5.500 0.120 0.120 0.000   0 0.120
BSLE97 27/09/2018 Call 6.000 6.270 6.270 0.000   0 6.270
BSLEF7 27/09/2018 Put 6.000 0.180 0.180 0.000   0 0.180
BSLEG7 27/09/2018 Call 6.500 5.855 5.855 0.000   0 5.855
BSLEH7 27/09/2018 Put 6.500 0.255 0.255 0.000   0 0.255
BSLEI7 27/09/2018 Call 7.000 5.445 5.445 0.000   0 5.445
BSLEJ7 27/09/2018 Put 7.000 0.340 0.340 0.000   0 0.340
BSLEM7 27/09/2018 Call 7.500 5.065 5.065 0.000   0 5.065
BSLEN7 27/09/2018 Put 7.500 0.450 0.450 0.000   0 0.450
BSLEO7 27/09/2018 Call 8.000 4.695 4.695 0.000   0 4.695
BSLEP7 27/09/2018 Put 8.000 0.570 0.570 0.000   0 0.570
BSLEQ7 27/09/2018 Call 8.500 4.340 4.340 0.000   0 4.340
BSLER7 27/09/2018 Put 8.500 0.700 0.700 0.000   0 0.700
BSLES7 27/09/2018 Call 9.000 4.000 4.000 0.000   0 4.000
BSLET7 27/09/2018 Put 9.000 0.850 0.850 0.000   0 0.850
BSLEU7 27/09/2018 Call 9.500 3.675 3.675 0.000   0 3.675
BSLEV7 27/09/2018 Put 9.500 1.010 1.010 0.000   0 1.010
BSLEW7 27/09/2018 Call 10.000 3.375 3.375 0.000   0 3.375
BSLEX7 27/09/2018 Put 10.000 1.195 1.195 0.000   0 1.195
BSLGZ7 27/09/2018 Call 10.500 3.085 3.085 0.000   0 3.085
BSLI17 27/09/2018 Put 10.500 1.390 1.390 0.000   0 1.390
BSLI27 27/09/2018 Call 11.000 2.820 2.820 0.000   0 2.820
BSLI37 27/09/2018 Put 11.000 1.610 1.610 0.000   0 1.610
BSLJU7 27/09/2018 Call 11.500 2.570 2.570 0.000   0 2.570
BSLJV7 27/09/2018 Put 11.500 1.845 1.845 0.000   0 1.845
BSLPW7 27/09/2018 Call 12.000 2.330 2.330 0.000   0 2.330
BSLPX7 27/09/2018 Put 12.000 2.100 2.100 0.000   0 2.100
BSLQ97 27/09/2018 Call 12.500 2.120 2.120 0.000   0 2.120
BSLQA7 27/09/2018 Put 12.500 2.375 2.375 0.000   0 2.375
BSLRP7 27/09/2018 Call 13.000 1.910 1.910 0.000   0 1.910
BSLRQ7 27/09/2018 Put 13.000 2.650 2.650 0.000   0 2.650
BSLUE7 27/09/2018 Call 13.500 1.735 1.735 0.000   0 1.735
BSLUF7 27/09/2018 Put 13.500 2.960 2.960 0.000   0 2.960
BSLVD7 27/09/2018 Call 14.000 1.560 1.560 0.000   0 1.560
BSLVE7 27/09/2018 Put 14.000 3.275 3.275 0.000   0 3.275
BSLWQ7 27/09/2018 Call 14.500 1.410 1.410 0.000   0 1.410
BSLWR7 27/09/2018 Put 14.500 3.610 3.610 0.000   0 3.610
BSLYI7 27/09/2018 Call 15.000 1.275 1.275 0.000   0 1.275
BSLYJ7 27/09/2018 Put 15.000 3.960 3.960 0.000   0 3.960
BSLC98 27/09/2018 Call 16.000 1.040 1.040 0.000   0 1.040
BSLCF8 27/09/2018 Put 16.000 4.695 4.695 0.000   0 4.695
BSLX58 20/12/2018 Call 4.600 7.535 7.535 0.000   0 7.535
BSLX68 20/12/2018 Put 4.600 0.040 0.040 0.000   0 0.040
BSLWU8 20/12/2018 Call 4.800 7.350 7.350 0.000   0 7.350
BSLWV8 20/12/2018 Put 4.800 0.055 0.055 0.000   0 0.055
BSLXB8 20/12/2018 Call 5.000 7.170 7.170 0.000   0 7.170
BSLXC8 20/12/2018 Put 5.000 0.065 0.065 0.000   0 0.065
BSLXK8 20/12/2018 Call 5.500 6.730 6.730 0.000   0 6.730
BSLXL8 20/12/2018 Put 5.500 0.110 0.110 0.000   0 0.110
BSLXM8 20/12/2018 Call 6.000 6.305 6.305 0.000   0 6.305
BSLXN8 20/12/2018 Put 6.000 0.165 0.165 0.000   200 0.165
BSLBQ9 20/12/2018 Call 6.500 5.900 5.900 0.000   0 5.900
BSLBR9 20/12/2018 Put 6.500 0.235 0.235 0.000   0 0.235
BSLBO9 20/12/2018 Call 7.000 5.515 5.515 0.000   0 5.515
BSLBP9 20/12/2018 Put 7.000 0.325 0.325 0.000   0 0.325
BSLCK9 20/12/2018 Call 7.500 5.135 5.135 0.000   0 5.135
BSLCL9 20/12/2018 Put 7.500 0.440 0.440 0.000   0 0.440
BSLF69 20/12/2018 Call 8.000 4.785 4.785 0.000   0 4.785
BSLF79 20/12/2018 Put 8.000 0.565 0.565 0.000   0 0.565
BSLJX9 20/12/2018 Call 8.500 4.435 4.435 0.000   0 4.435
BSLJY9 20/12/2018 Put 8.500 0.715 0.715 0.000   0 0.715
BSLKY9 20/12/2018 Call 9.000 4.115 4.115 0.000   0 4.115
BSLKZ9 20/12/2018 Put 9.000 0.885 0.885 0.000   0 0.885
BSLSR9 20/12/2018 Call 9.500 3.800 3.800 0.000   0 3.800
BSLSS9 20/12/2018 Put 9.500 1.065 1.065 0.000   0 1.065
BSLU19 20/12/2018 Call 10.000 3.515 3.515 0.000   0 3.515
BSLU29 20/12/2018 Put 10.000 1.275 1.275 0.000   0 1.275
BSLV49 20/12/2018 Call 10.500 3.235 3.235 0.000   0 3.235
BSLV59 20/12/2018 Put 10.500 1.490 1.490 0.000   0 1.490
BSLYT9 20/12/2018 Call 11.000 2.980 2.980 0.000   0 2.980
BSLYU9 20/12/2018 Put 11.000 1.725 1.725 0.000   0 1.725
BSLJW7 20/12/2018 Call 11.500 2.735 2.735 0.000   0 2.735
BSLJX7 20/12/2018 Put 11.500 1.975 1.975 0.000   96 1.975
BSLPY7 20/12/2018 Call 12.000 2.505 2.505 0.000   0 2.505
BSLPZ7 20/12/2018 Put 12.000 2.230 2.230 0.000   0 2.230
BSLQB7 20/12/2018 Call 12.500 2.305 2.305 0.000   0 2.305
BSLQC7 20/12/2018 Put 12.500 2.515 2.515 0.000   0 2.515
BSLRR7 20/12/2018 Call 13.000 2.100 2.100 0.000   0 2.100
BSLRS7 20/12/2018 Put 13.000 2.795 2.795 0.000   0 2.795
BSLUG7 20/12/2018 Call 13.500 1.925 1.925 0.000   0 1.925
BSLUH7 20/12/2018 Put 13.500 3.105 3.105 0.000   0 3.105
BSLVF7 20/12/2018 Call 14.000 1.755 1.755 0.000   0 1.755
BSLVG7 20/12/2018 Put 14.000 3.420 3.420 0.000   0 3.420
BSLWS7 20/12/2018 Call 14.500 1.590 1.590 0.000   0 1.590
BSLWT7 20/12/2018 Put 14.500 3.745 3.745 0.000   0 3.745
BSLYK7 20/12/2018 Call 15.000 1.460 1.460 0.000   0 1.460
BSLYL7 20/12/2018 Put 15.000 4.100 4.100 0.000   0 4.100
BSLCG8 20/12/2018 Call 16.000 1.215 1.215 0.000   0 1.215
BSLCH8 20/12/2018 Put 16.000 4.820 4.820 0.000   0 4.820
BSLRW9 27/06/2019 Call 4.600 7.565 7.565 0.000   0 7.565
BSLRX9 27/06/2019 Put 4.600 0.080 0.080 0.000   0 0.080
BSLR99 27/06/2019 Call 4.800 7.390 7.390 0.000   0 7.390
BSLRF9 27/06/2019 Put 4.800 0.100 0.100 0.000   0 0.100
BSLR79 27/06/2019 Call 5.000 7.215 7.215 0.000   0 7.215
BSLR89 27/06/2019 Put 5.000 0.120 0.120 0.000   0 0.120
BSLRG9 27/06/2019 Call 5.500 6.795 6.795 0.000   0 6.795
BSLRH9 27/06/2019 Put 5.500 0.180 0.180 0.000   0 0.180
BSLR59 27/06/2019 Call 6.000 6.395 6.395 0.000   0 6.395
BSLR69 27/06/2019 Put 6.000 0.255 0.255 0.000   0 0.255
BSLRI9 27/06/2019 Call 6.500 6.010 6.010 0.000   0 6.010
BSLRJ9 27/06/2019 Put 6.500 0.345 0.345 0.000   0 0.345
BSLRM9 27/06/2019 Call 7.000 5.645 5.645 0.000   0 5.645
BSLRN9 27/06/2019 Put 7.000 0.460 0.460 0.000   0 0.460
BSLRQ9 27/06/2019 Call 7.500 5.295 5.295 0.000   0 5.295
BSLRR9 27/06/2019 Put 7.500 0.585 0.585 0.000   0 0.585
BSLRK9 27/06/2019 Call 8.000 4.960 4.960 0.000   0 4.960
BSLRL9 27/06/2019 Put 8.000 0.735 0.735 0.000   0 0.735
BSLRO9 27/06/2019 Call 8.500 4.650 4.650 0.000   120 4.650
BSLRP9 27/06/2019 Put 8.500 0.900 0.900 0.000   0 0.900
BSLS19 27/06/2019 Call 9.000 4.345 4.345 0.000   0 4.345
BSLS29 27/06/2019 Put 9.000 1.085 1.085 0.000   0 1.085
BSLST9 27/06/2019 Call 9.500 4.055 4.055 0.000   0 4.055
BSLSU9 27/06/2019 Put 9.500 1.280 1.280 0.000   0 1.280
BSLU39 27/06/2019 Call 10.000 3.790 3.790 0.000   0 3.790
BSLU49 27/06/2019 Put 10.000 1.500 1.500 0.000   120 1.500
BSLV69 27/06/2019 Call 10.500 3.520 3.520 0.000   0 3.520
BSLV79 27/06/2019 Put 10.500 1.720 1.720 0.000   0 1.720
BSLYV9 27/06/2019 Call 11.000 3.290 3.290 0.000   0 3.290
BSLYW9 27/06/2019 Put 11.000 1.970 1.970 0.000   0 1.970
BSLJY7 27/06/2019 Call 11.500 3.060 3.060 0.000   0 3.060
BSLJZ7 27/06/2019 Put 11.500 2.225 2.225 0.000   0 2.225
BSLQ17 27/06/2019 Call 12.000 2.840 2.840 0.000   0 2.840
BSLQ27 27/06/2019 Put 12.000 2.490 2.490 0.000   0 2.490
BSLQD7 27/06/2019 Call 12.500 2.645 2.645 0.000   0 2.645
BSLQE7 27/06/2019 Put 12.500 2.775 2.775 0.000   0 2.775
BSLRT7 27/06/2019 Call 13.000 2.450 2.450 0.000   0 2.450
BSLRU7 27/06/2019 Put 13.000 3.060 3.060 0.000   0 3.060
BSLUI7 27/06/2019 Call 13.500 2.275 2.275 0.000   0 2.275
BSLUJ7 27/06/2019 Put 13.500 3.365 3.365 0.000   0 3.365
BSLVH7 27/06/2019 Call 14.000 2.115 2.115 0.000   0 2.115
BSLVI7 27/06/2019 Put 14.000 3.685 3.685 0.000   0 3.685
BSLWU7 27/06/2019 Call 14.500 1.960 1.960 0.000   0 1.960
BSLWV7 27/06/2019 Put 14.500 4.010 4.010 0.000   0 4.010
BSLYM7 27/06/2019 Call 15.000 1.820 1.820 0.000   0 1.820
BSLYN7 27/06/2019 Put 15.000 4.355 4.355 0.000   0 4.355
BSLCI8 27/06/2019 Call 16.000 1.585 1.585 0.000   0 1.585
BSLCJ8 27/06/2019 Put 16.000 5.070 5.070 0.000   0 5.070
BSLN77 19/12/2019 Call 7.000 5.760 5.760 0.000   0 5.760
BSLN87 19/12/2019 Put 7.000 0.570 0.570 0.000   0 0.570
BSLMS7 19/12/2019 Call 7.500 5.445 5.445 0.000   0 5.445
BSLMT7 19/12/2019 Put 7.500 0.725 0.725 0.000   0 0.725
BSLMQ7 19/12/2019 Call 8.000 5.135 5.135 0.000   0 5.135
BSLMR7 19/12/2019 Put 8.000 0.880 0.880 0.000   0 0.880
BSLN17 19/12/2019 Call 8.500 4.840 4.840 0.000   0 4.840
BSLN27 19/12/2019 Put 8.500 1.070 1.070 0.000   0 1.070
BSLMW7 19/12/2019 Call 9.000 4.545 4.545 0.000   0 4.545
BSLMX7 19/12/2019 Put 9.000 1.255 1.255 0.000   0 1.255
BSLN37 19/12/2019 Call 9.500 4.280 4.280 0.000   0 4.280
BSLN47 19/12/2019 Put 9.500 1.475 1.475 0.000   81 1.475
BSLMY7 19/12/2019 Call 10.000 4.020 4.020 0.000   0 4.020
BSLMZ7 19/12/2019 Put 10.000 1.695 1.695 0.000   0 1.695
BSLMM7 19/12/2019 Call 10.500 3.775 3.775 0.000   0 3.775
BSLMN7 19/12/2019 Put 10.500 1.930 1.930 0.000   0 1.930
BSLMU7 19/12/2019 Call 11.000 3.555 3.555 0.000   4 3.555
BSLMV7 19/12/2019 Put 11.000 2.180 2.180 0.000   0 2.180
BSLMO7 19/12/2019 Call 11.500 3.330 3.330 0.000   0 3.330
BSLMP7 19/12/2019 Put 11.500 2.435 2.435 0.000   5 2.435
BSLQ37 19/12/2019 Call 12.000 3.130 3.130 0.000   13 3.130
BSLQ47 19/12/2019 Put 12.000 2.705 2.705 0.000   0 2.705
BSLQF7 19/12/2019 Call 12.500 2.945 2.945 0.000   0 2.945
BSLQG7 19/12/2019 Put 12.500 2.995 2.995 0.000   0 2.995
BSLRV7 19/12/2019 Call 13.000 2.755 2.755 0.000   0 2.755
BSLRW7 19/12/2019 Put 13.000 3.280 3.280 0.000   0 3.280
BSLUK7 19/12/2019 Call 13.500 2.580 2.580 0.000   0 2.580
BSLUL7 19/12/2019 Put 13.500 3.585 3.585 0.000   0 3.585
BSLVJ7 19/12/2019 Call 14.000 2.425 2.425 0.000   0 2.425
BSLVK7 19/12/2019 Put 14.000 3.910 3.910 0.000   0 3.910
BSLWW7 19/12/2019 Call 14.500 2.275 2.275 0.000   0 2.275
BSLWX7 19/12/2019 Put 14.500 4.235 4.235 0.000   0 4.235
BSLYO7 19/12/2019 Call 15.000 2.130 2.130 0.000   0 2.130
BSLYP7 19/12/2019 Put 15.000 4.570 4.570 0.000   0 4.570
BSLCK8 19/12/2019 Call 16.000 1.900 1.900 0.000   0 1.900
BSLCL8 19/12/2019 Put 16.000 5.280 5.280 0.000   0 5.280

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.