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 3.330 Up 0.010 3.320 3.390 3.380 3.410 3.310 2,859,462 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLYQ7 28/05/2015 Call 2.600 0.730 0.730 0.000   0 0.730
BSLYR7 28/05/2015 Put 2.600 0.000 0.000 0.000   0 0.000
BSLY47 28/05/2015 Call 2.700 0.630 0.630 0.000   0 0.630
BSLY57 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
BSLXI7 28/05/2015 Call 2.800 0.530 0.530 0.000   0 0.530
BSLXJ7 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
BSLVZ7 28/05/2015 Call 2.900 0.435 0.435 0.000   0 0.435
BSLW17 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
BSLV17 28/05/2015 Call 3.000 0.340 0.340 0.000   1,000 0.340
BSLV27 28/05/2015 Put 3.000 0.001 0.001 0.000   0 0.001
BSLV37 28/05/2015 Call 3.100 0.245 0.245 0.000   0 0.245
BSLV47 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.006
BSLU87 28/05/2015 Call 3.200 0.165 0.165 0.000   0 0.165
BSLU97 28/05/2015 Put 3.200 0.020 0.020 0.000   0 0.020
BSLT97 28/05/2015 Call 3.300 0.095 0.095 0.000   1,000 0.095
BSLTA7 28/05/2015 Put 3.300 0.055 0.055 0.000   0 0.055
BSLTB7 28/05/2015 Call 3.400 0.045 0.045 0.000   0 0.045
BSLTC7 28/05/2015 Put 3.400 0.110 0.110 0.000   0 0.110
BSLSA7 28/05/2015 Call 3.500 0.015 0.015 0.000   0 0.015
BSLSB7 28/05/2015 Put 3.500 0.185 0.185 0.180 240 394 0.185
BSLSC7 28/05/2015 Call 3.600 0.005 0.005 0.000   521 0.005
BSLSD7 28/05/2015 Put 3.600 0.275 0.275 0.000   70 0.275
BSLQF7 28/05/2015 Call 3.700 0.001 0.001 0.000   1,500 0.001
BSLQG7 28/05/2015 Put 3.700 0.370 0.370 0.000   0 0.370
BSLPW7 28/05/2015 Call 3.800 0.000 0.000 0.000   184 0.000
BSLPX7 28/05/2015 Put 3.800 0.470 0.470 0.000   395 0.470
BSLNZ7 28/05/2015 Call 3.900 0.000 0.000 0.000   94 0.000
BSLP17 28/05/2015 Put 3.900 0.570 0.570 0.000   906 0.570
BSLNP7 28/05/2015 Call 4.000 0.000 0.000 0.000   175 0.000
BSLNQ7 28/05/2015 Put 4.000 0.670 0.670 0.000   254 0.670
BSLIV7 28/05/2015 Call 4.100 0.000 0.000 0.000   30 0.000
BSLIW7 28/05/2015 Put 4.100 0.770 0.770 0.000   0 0.770
BSLIJ7 28/05/2015 Call 4.200 0.000 0.000 0.000   1,069 0.000
BSLIK7 28/05/2015 Put 4.200 0.870 0.870 0.000   0 0.870
BSLIT7 28/05/2015 Call 4.300 0.000 0.000 0.000   0 0.000
BSLIU7 28/05/2015 Put 4.300 0.970 0.970 0.000   0 0.970
BSLIH7 28/05/2015 Call 4.400 0.000 0.000 0.000   0 0.000
BSLII7 28/05/2015 Put 4.400 1.070 1.070 0.000   0 1.070
BSLIX7 28/05/2015 Call 4.500 0.000 0.000 0.000   30 0.000
BSLIY7 28/05/2015 Put 4.500 1.170 1.170 0.000   0 1.170
BSLUS7 28/05/2015 Call 4.510 0.000 0.000 0.000   0 0.000
BSLUT7 28/05/2015 Put 4.510 1.180 1.180 0.000   300 1.180
BSLIL7 28/05/2015 Call 4.600 0.000 0.000 0.000   265 0.000
BSLIM7 28/05/2015 Put 4.600 1.270 1.270 0.000   0 1.270
BSLIR7 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.000
BSLIS7 28/05/2015 Put 4.700 1.370 1.370 0.000   0 1.370
BSLIN7 28/05/2015 Call 4.800 0.000 0.000 0.000   210 0.000
BSLIO7 28/05/2015 Put 4.800 1.470 1.470 0.000   0 1.470
BSLUV7 28/05/2015 Call 4.810 0.000 0.000 0.000   0 0.000
BSLUU7 28/05/2015 Put 4.810 1.480 1.480 0.000   0 1.480
BSLIZ7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
BSLJ17 28/05/2015 Put 4.900 1.570 1.570 0.000   0 1.570
BSLIP7 28/05/2015 Call 5.000 0.000 0.000 0.000   357 0.000
BSLIQ7 28/05/2015 Put 5.000 1.670 1.670 0.000   0 1.670
BSLS17 28/05/2015 Call 5.010 0.000 0.000 0.000   0 0.000
BSLRZ7 28/05/2015 Put 5.010 1.680 1.680 1.700 200 361 1.680
BSLJ67 28/05/2015 Call 5.250 0.000 0.000 0.000   140 0.000
BSLJ77 28/05/2015 Put 5.250 1.920 1.920 0.000   0 1.920
BSLJ27 28/05/2015 Call 5.500 0.000 0.000 0.000   90 0.000
BSLJ37 28/05/2015 Put 5.500 2.170 2.170 0.000   0 2.170
BSLIF7 28/05/2015 Call 5.750 0.000 0.000 0.000   90 0.000
BSLIG7 28/05/2015 Put 5.750 2.420 2.420 0.000   0 2.420
BSLJ87 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLJ97 28/05/2015 Put 6.000 2.670 2.670 0.000   0 2.670
BSLJ47 28/05/2015 Call 6.250 0.000 0.000 0.000   66 0.000
BSLJ57 28/05/2015 Put 6.250 2.920 2.920 0.000   0 2.920
BSLJA7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLJB7 28/05/2015 Put 6.500 3.170 3.170 0.000   0 3.170
BSLJC7 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLJD7 28/05/2015 Put 6.750 3.420 3.420 0.000   0 3.420
BSLJE7 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLJF7 28/05/2015 Put 7.000 3.670 3.670 0.000   0 3.670
BSLKP7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLKQ7 28/05/2015 Put 7.250 3.920 3.920 0.000   0 3.920
BSLKX7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLKY7 28/05/2015 Put 7.500 4.170 4.170 0.000   0 4.170
BSLL47 25/06/2015 Call 0.010 3.325 3.325 0.000   0 3.325
BSLEV8 25/06/2015 Call 1.200 2.135 2.135 0.000   0 2.135
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLV57 25/06/2015 Call 1.500 1.835 1.835 0.000   0 1.835
BSLV67 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 1.535 1.535 0.000   0 1.535
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLSE7 25/06/2015 Call 2.100 1.240 1.240 0.000   0 1.240
BSLSF7 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 0.945 0.945 0.000   0 0.945
BSLEU8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
BSLFG7 25/06/2015 Call 2.700 0.660 0.660 0.000   0 0.660
BSLFH7 25/06/2015 Put 2.700 0.004 0.004 0.000   0 0.004
BSLF28 25/06/2015 Call 3.000 0.400 0.400 0.000   0 0.400
BSLF38 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
BSLZJ9 25/06/2015 Call 3.300 0.195 0.195 0.000   0 0.195
BSLZK9 25/06/2015 Put 3.300 0.130 0.130 0.000   0 0.130
BSLEX8 25/06/2015 Call 3.600 0.070 0.070 0.000   882 0.070
BSLEY8 25/06/2015 Put 3.600 0.315 0.315 0.000   1,448 0.315
BSLYT9 25/06/2015 Call 3.900 0.020 0.020 0.000   1 0.020
BSLYU9 25/06/2015 Put 3.900 0.575 0.575 0.000   1 0.575
BSLF48 25/06/2015 Call 4.200 0.004 0.004 0.000   100 0.004
BSLF58 25/06/2015 Put 4.200 0.870 0.870 0.000   350 0.870
BSLYP9 25/06/2015 Call 4.500 0.001 0.001 0.000   680 0.001
BSLYQ9 25/06/2015 Put 4.500 1.170 1.170 0.000   1,950 1.170
BSLGO8 25/06/2015 Call 4.800 0.000 0.000 0.000   2,000 0.000
BSLGP8 25/06/2015 Put 4.800 1.470 1.470 0.000   2,035 1.470
BSLYR9 25/06/2015 Call 5.100 0.000 0.000 0.000   353 0.000
BSLYS9 25/06/2015 Put 5.100 1.770 1.770 0.000   950 1.770
BSLKI8 25/06/2015 Call 5.400 0.000 0.000 0.000   1,714 0.000
BSLKJ8 25/06/2015 Put 5.400 2.070 2.070 0.000   0 2.070
BSLYV9 25/06/2015 Call 5.700 0.000 0.000 0.000   0 0.000
BSLYW9 25/06/2015 Put 5.700 2.370 2.370 0.000   0 2.370
BSLNY8 25/06/2015 Call 6.000 0.000 0.000 0.000   1,303 0.000
BSLNZ8 25/06/2015 Put 6.000 2.670 2.670 0.000   0 2.670
BSLYL9 25/06/2015 Call 6.300 0.000 0.000 0.000   801 0.000
BSLYM9 25/06/2015 Put 6.300 2.970 2.970 0.000   0 2.970
BSLUC8 25/06/2015 Call 6.600 0.000 0.000 0.000   200 0.000
BSLUD8 25/06/2015 Put 6.600 3.270 3.270 0.000   300 3.270
BSLYX9 25/06/2015 Call 6.900 0.000 0.000 0.000   500 0.000
BSLYZ9 25/06/2015 Put 6.900 3.570 3.570 0.000   0 3.570
BSLWE8 25/06/2015 Call 7.200 0.000 0.000 0.000   0 0.000
BSLWF8 25/06/2015 Put 7.200 3.875 3.875 0.000   0 3.875
BSLYN9 25/06/2015 Call 7.500 0.000 0.000 0.000   350 0.000
BSLYO9 25/06/2015 Put 7.500 4.180 4.180 0.000   0 4.180
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   100 0.000
BSLBV9 25/06/2015 Put 7.800 4.485 4.485 0.000   0 4.485
BSLZL9 25/06/2015 Call 8.100 0.000 0.000 0.000   0 0.000
BSLZM9 25/06/2015 Put 8.100 4.795 4.795 0.000   0 4.795
BSLN89 25/06/2015 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN99 25/06/2015 Put 8.400 5.105 5.105 0.000   0 5.105
BSLT29 25/06/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLT39 25/06/2015 Put 9.000 5.710 5.710 0.000   0 5.710
BSLYS7 30/07/2015 Call 2.600 0.760 0.760 0.000   0 0.760
BSLYT7 30/07/2015 Put 2.600 0.025 0.025 0.000   0 0.025
BSLY67 30/07/2015 Call 2.700 0.680 0.680 0.000   0 0.680
BSLY77 30/07/2015 Put 2.700 0.035 0.035 0.000   0 0.035
BSLXK7 30/07/2015 Call 2.800 0.595 0.595 0.000   0 0.595
BSLXL7 30/07/2015 Put 2.800 0.050 0.050 0.000   0 0.050
BSLW27 30/07/2015 Call 2.900 0.515 0.515 0.000   0 0.515
BSLW37 30/07/2015 Put 2.900 0.065 0.065 0.000   0 0.065
BSLV77 30/07/2015 Call 3.000 0.435 0.435 0.000   0 0.435
BSLV87 30/07/2015 Put 3.000 0.085 0.085 0.000   60 0.085
BSLV97 30/07/2015 Call 3.100 0.365 0.365 0.000   0 0.365
BSLVA7 30/07/2015 Put 3.100 0.115 0.115 0.000   0 0.115
BSLUA7 30/07/2015 Call 3.200 0.300 0.300 0.000   0 0.300
BSLUB7 30/07/2015 Put 3.200 0.150 0.150 0.000   40 0.150
BSLTF7 30/07/2015 Call 3.300 0.240 0.240 0.000   0 0.240
BSLTG7 30/07/2015 Put 3.300 0.195 0.195 0.000   66 0.195
BSLTD7 30/07/2015 Call 3.400 0.190 0.190 0.000   0 0.190
BSLTE7 30/07/2015 Put 3.400 0.245 0.245 0.000   0 0.245
BSLSI7 30/07/2015 Call 3.500 0.150 0.150 0.000   150 0.150
BSLSJ7 30/07/2015 Put 3.500 0.300 0.300 0.000   0 0.300
BSLSG7 30/07/2015 Call 3.600 0.115 0.115 0.000   100 0.115
BSLSH7 30/07/2015 Put 3.600 0.365 0.365 0.000   0 0.365
BSLQH7 30/07/2015 Call 3.700 0.085 0.085 0.000   50 0.085
BSLQI7 30/07/2015 Put 3.700 0.435 0.435 0.000   13 0.435
BSLPY7 30/07/2015 Call 3.800 0.065 0.065 0.000   0 0.065
BSLPZ7 30/07/2015 Put 3.800 0.510 0.510 0.000   0 0.510
BSLP27 30/07/2015 Call 3.900 0.045 0.045 0.000   0 0.045
BSLP37 30/07/2015 Put 3.900 0.590 0.590 0.000   0 0.590
BSLNR7 30/07/2015 Call 4.000 0.035 0.035 0.000   0 0.035
BSLNS7 30/07/2015 Put 4.000 0.675 0.675 0.000   50 0.675
BSLN77 30/07/2015 Call 4.100 0.025 0.025 0.000   0 0.025
BSLN87 30/07/2015 Put 4.100 0.770 0.770 0.000   0 0.770
BSLM87 30/07/2015 Call 4.200 0.020 0.020 0.000   0 0.020
BSLM97 30/07/2015 Put 4.200 0.870 0.870 0.000   0 0.870
BSLLO7 30/07/2015 Call 4.300 0.015 0.015 0.000   73 0.015
BSLLP7 30/07/2015 Put 4.300 0.970 0.970 0.000   285 0.970
BSLL87 30/07/2015 Call 4.400 0.009 0.009 0.000   0 0.009
BSLL97 30/07/2015 Put 4.400 1.070 1.070 0.000   200 1.070
BSLLQ7 30/07/2015 Call 4.500 0.007 0.007 0.000   0 0.007
BSLLR7 30/07/2015 Put 4.500 1.170 1.170 0.000   0 1.170
BSLL67 30/07/2015 Call 4.600 0.005 0.005 0.000   0 0.005
BSLL77 30/07/2015 Put 4.600 1.270 1.270 0.000   0 1.270
BSLLX7 30/07/2015 Call 4.700 0.003 0.003 0.000   0 0.003
BSLLY7 30/07/2015 Put 4.700 1.370 1.370 0.000   35 1.370
BSLLE7 30/07/2015 Call 4.800 0.002 0.002 0.000   0 0.002
BSLLF7 30/07/2015 Put 4.800 1.470 1.470 0.000   0 1.470
BSLLU7 30/07/2015 Call 4.900 0.001 0.001 0.000   0 0.001
BSLLW7 30/07/2015 Put 4.900 1.570 1.570 0.000   0 1.570
BSLLC7 30/07/2015 Call 5.000 0.001 0.001 0.000   0 0.001
BSLLD7 30/07/2015 Put 5.000 1.670 1.670 0.000   0 1.670
BSLLI7 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
BSLLJ7 30/07/2015 Put 5.250 1.920 1.920 0.000   120 1.920
BSLLS7 30/07/2015 Call 5.500 0.000 0.000 0.000   150 0.000
BSLLT7 30/07/2015 Put 5.500 2.170 2.170 0.000   0 2.170
BSLLM7 30/07/2015 Call 5.750 0.000 0.000 0.000   36 0.000
BSLLN7 30/07/2015 Put 5.750 2.420 2.420 0.000   0 2.420
BSLLG7 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLLH7 30/07/2015 Put 6.000 2.670 2.670 0.000   0 2.670
BSLLK7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLLL7 30/07/2015 Put 6.250 2.920 2.920 0.000   0 2.920
BSLLZ7 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLM17 30/07/2015 Put 6.500 3.170 3.170 0.000   0 3.170
BSLLA7 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLLB7 30/07/2015 Put 6.750 3.420 3.420 0.000   0 3.420
BSLM27 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLM37 30/07/2015 Put 7.000 3.675 3.675 0.000   0 3.675
BSLM47 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLM57 30/07/2015 Put 7.250 3.935 3.935 0.000   0 3.935
BSLM67 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLM77 30/07/2015 Put 7.500 4.210 4.210 0.000   0 4.210
BSLR67 30/07/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLR77 30/07/2015 Put 7.510 4.205 4.205 0.000   0 4.205
BSLYU7 27/08/2015 Call 2.600 0.780 0.780 0.000   0 0.780
BSLYV7 27/08/2015 Put 2.600 0.040 0.040 0.000   0 0.040
BSLY87 27/08/2015 Call 2.700 0.700 0.700 0.000   0 0.700
BSLY97 27/08/2015 Put 2.700 0.050 0.050 0.000   0 0.050
BSLXM7 27/08/2015 Call 2.800 0.620 0.620 0.000   0 0.620
BSLXN7 27/08/2015 Put 2.800 0.070 0.070 0.000   0 0.070
BSLW47 27/08/2015 Call 2.900 0.545 0.545 0.000   0 0.545
BSLW57 27/08/2015 Put 2.900 0.090 0.090 0.000   0 0.090
BSLVD7 27/08/2015 Call 3.000 0.475 0.475 0.000   0 0.475
BSLVE7 27/08/2015 Put 3.000 0.120 0.120 0.000   0 0.120
BSLVB7 27/08/2015 Call 3.100 0.405 0.405 0.000   0 0.405
BSLVC7 27/08/2015 Put 3.100 0.150 0.150 0.000   0 0.150
BSLUC7 27/08/2015 Call 3.200 0.345 0.345 0.000   0 0.345
BSLUD7 27/08/2015 Put 3.200 0.190 0.190 0.000   0 0.190
BSLTH7 27/08/2015 Call 3.300 0.290 0.290 0.000   0 0.290
BSLTI7 27/08/2015 Put 3.300 0.235 0.235 0.000   500 0.235
BSLTJ7 27/08/2015 Call 3.400 0.240 0.240 0.000   0 0.240
BSLTK7 27/08/2015 Put 3.400 0.285 0.285 0.000   0 0.285
BSLSK7 27/08/2015 Call 3.500 0.195 0.195 0.000   0 0.195
BSLSL7 27/08/2015 Put 3.500 0.340 0.340 0.000   0 0.340
BSLSM7 27/08/2015 Call 3.600 0.155 0.155 0.000   0 0.155
BSLSN7 27/08/2015 Put 3.600 0.405 0.405 0.000   0 0.405
BSLQJ7 27/08/2015 Call 3.700 0.125 0.125 0.000   0 0.125
BSLQK7 27/08/2015 Put 3.700 0.475 0.475 0.000   0 0.475
BSLQ17 27/08/2015 Call 3.800 0.100 0.100 0.000   100 0.100
BSLQ27 27/08/2015 Put 3.800 0.550 0.550 0.000   0 0.550
BSLP47 27/08/2015 Call 3.900 0.080 0.080 0.000   0 0.080
BSLP57 27/08/2015 Put 3.900 0.630 0.630 0.000   500 0.630
BSLNT7 27/08/2015 Call 4.000 0.060 0.060 0.000   0 0.060
BSLNU7 27/08/2015 Put 4.000 0.710 0.710 0.000   0 0.710
BSLN97 27/08/2015 Call 4.100 0.050 0.050 0.000   0 0.050
BSLNK7 27/08/2015 Put 4.100 0.800 0.800 0.000   0 0.800
BSLMM7 27/08/2015 Call 4.200 0.035 0.035 0.000   50 0.035
BSLMN7 27/08/2015 Put 4.200 0.890 0.890 0.000   0 0.890
BSLN37 27/08/2015 Call 4.300 0.030 0.030 0.000   0 0.030
BSLN47 27/08/2015 Put 4.300 0.980 0.980 0.000   300 0.980
BSLMK7 27/08/2015 Call 4.400 0.020 0.020 0.000   0 0.020
BSLML7 27/08/2015 Put 4.400 1.075 1.075 0.000   0 1.075
BSLMU7 27/08/2015 Call 4.500 0.015 0.015 0.000   0 0.015
BSLMV7 27/08/2015 Put 4.500 1.170 1.170 0.000   8 1.170
BSLMC7 27/08/2015 Call 4.600 0.015 0.015 0.000   0 0.015
BSLMD7 27/08/2015 Put 4.600 1.270 1.270 0.000   0 1.270
BSLMS7 27/08/2015 Call 4.700 0.010 0.010 0.000   0 0.010
BSLMT7 27/08/2015 Put 4.700 1.370 1.370 0.000   30 1.370
BSLMI7 27/08/2015 Call 4.800 0.007 0.007 0.000   0 0.007
BSLMJ7 27/08/2015 Put 4.800 1.470 1.470 0.000   0 1.470
BSLMQ7 27/08/2015 Call 4.900 0.005 0.005 0.000   0 0.005
BSLMR7 27/08/2015 Put 4.900 1.570 1.570 0.000   40 1.570
BSLME7 27/08/2015 Call 5.000 0.004 0.004 0.000   0 0.004
BSLMF7 27/08/2015 Put 5.000 1.670 1.670 0.000   0 1.670
BSLMO7 27/08/2015 Call 5.250 0.002 0.002 0.000   0 0.002
BSLMP7 27/08/2015 Put 5.250 1.920 1.920 0.000   0 1.920
BSLMW7 27/08/2015 Call 5.500 0.001 0.001 0.000   0 0.001
BSLMX7 27/08/2015 Put 5.500 2.170 2.170 0.000   0 2.170
BSLMA7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLMB7 27/08/2015 Put 5.750 2.420 2.420 0.000   0 2.420
BSLMG7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLMH7 27/08/2015 Put 6.000 2.670 2.670 0.000   0 2.670
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLMZ7 27/08/2015 Put 6.250 2.920 2.920 0.000   0 2.920
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLN27 27/08/2015 Put 6.500 3.170 3.170 0.000   0 3.170
BSLYW7 24/09/2015 Call 2.600 0.795 0.795 0.000   0 0.795
BSLYX7 24/09/2015 Put 2.600 0.065 0.065 0.000   0 0.065
BSLYA7 24/09/2015 Call 2.700 0.720 0.720 0.000   0 0.720
BSLYB7 24/09/2015 Put 2.700 0.080 0.080 0.000   0 0.080
BSLXO7 24/09/2015 Call 2.800 0.650 0.650 0.000   0 0.650
BSLXP7 24/09/2015 Put 2.800 0.100 0.100 0.000   0 0.100
BSLW67 24/09/2015 Call 2.900 0.575 0.575 0.000   0 0.575
BSLW77 24/09/2015 Put 2.900 0.125 0.125 0.000   0 0.125
BSLVF7 24/09/2015 Call 3.000 0.505 0.505 0.000   0 0.505
BSLVG7 24/09/2015 Put 3.000 0.155 0.155 0.000   100 0.155
BSLVH7 24/09/2015 Call 3.100 0.440 0.440 0.000   0 0.440
BSLVI7 24/09/2015 Put 3.100 0.190 0.190 0.000   0 0.190
BSLUE7 24/09/2015 Call 3.200 0.380 0.380 0.000   0 0.380
BSLUF7 24/09/2015 Put 3.200 0.230 0.230 0.000   0 0.230
BSLTN7 24/09/2015 Call 3.300 0.325 0.325 0.000   0 0.325
BSLTO7 24/09/2015 Put 3.300 0.275 0.275 0.000   0 0.275
BSLTL7 24/09/2015 Call 3.400 0.280 0.280 0.000   0 0.280
BSLTM7 24/09/2015 Put 3.400 0.325 0.325 0.000   0 0.325
BSLSQ7 24/09/2015 Call 3.500 0.235 0.235 0.000   0 0.235
BSLSR7 24/09/2015 Put 3.500 0.385 0.385 0.000   0 0.385
BSLUL7 24/09/2015 Call 3.510 0.225 0.225 0.000   0 0.225
BSLUK7 24/09/2015 Put 3.510 0.390 0.390 0.000   0 0.390
BSLSO7 24/09/2015 Call 3.600 0.195 0.195 0.000   0 0.195
BSLSP7 24/09/2015 Put 3.600 0.445 0.445 0.000   0 0.445
BSLQL7 24/09/2015 Call 3.700 0.165 0.165 0.000   0 0.165
BSLQM7 24/09/2015 Put 3.700 0.510 0.510 0.000   0 0.510
BSLKU9 24/09/2015 Call 3.800 0.135 0.135 0.000   247 0.135
BSLKV9 24/09/2015 Put 3.800 0.580 0.580 0.000   0 0.580
BSLUM7 24/09/2015 Call 3.810 0.130 0.130 0.000   0 0.130
BSLUN7 24/09/2015 Put 3.810 0.585 0.585 0.000   200 0.585
BSLP67 24/09/2015 Call 3.900 0.110 0.110 0.000   0 0.110
BSLP77 24/09/2015 Put 3.900 0.655 0.655 0.000   0 0.655
BSLL19 24/09/2015 Call 4.000 0.090 0.090 0.000   0 0.090
BSLL29 24/09/2015 Put 4.000 0.735 0.735 0.000   215 0.735
BSLUP7 24/09/2015 Call 4.010 0.085 0.085 0.000   0 0.085
BSLUO7 24/09/2015 Put 4.010 0.740 0.740 0.000   0 0.740
BSLI27 24/09/2015 Call 4.100 0.070 0.070 0.000   0 0.070
BSLI37 24/09/2015 Put 4.100 0.815 0.815 0.000   0 0.815
BSLKY9 24/09/2015 Call 4.200 0.060 0.060 0.000   0 0.060
BSLKZ9 24/09/2015 Put 4.200 0.905 0.905 0.000   0 0.905
BSLUQ7 24/09/2015 Call 4.210 0.055 0.055 0.000   0 0.055
BSLUR7 24/09/2015 Put 4.210 0.910 0.910 0.000   0 0.910
BSLEY7 24/09/2015 Call 4.300 0.045 0.045 0.000   0 0.045
BSLEZ7 24/09/2015 Put 4.300 0.995 0.995 0.000   0 0.995
BSLL39 24/09/2015 Call 4.400 0.040 0.040 0.000   600 0.040
BSLL49 24/09/2015 Put 4.400 1.085 1.085 0.000   0 1.085
BSLDW7 24/09/2015 Call 4.500 0.030 0.030 0.000   0 0.030
BSLDX7 24/09/2015 Put 4.500 1.180 1.180 0.000   50 1.180
BSLL59 24/09/2015 Call 4.600 0.025 0.025 0.000   200 0.025
BSLL69 24/09/2015 Put 4.600 1.275 1.275 0.000   300 1.275
BSLY17 24/09/2015 Call 4.610 0.025 0.025 0.000   0 0.025
BSLXZ7 24/09/2015 Put 4.610 1.285 1.285 0.000   0 1.285
BSLDU7 24/09/2015 Call 4.700 0.020 0.020 0.000   0 0.020
BSLDV7 24/09/2015 Put 4.700 1.375 1.375 0.000   0 1.375
BSLKQ9 24/09/2015 Call 4.800 0.015 0.015 0.000   0 0.015
BSLKR9 24/09/2015 Put 4.800 1.475 1.475 0.000   0 1.475
BSLQ37 24/09/2015 Call 4.810 0.015 0.015 0.000   0 0.015
BSLQ47 24/09/2015 Put 4.810 1.480 1.480 0.000   0 1.480
BSLDY7 24/09/2015 Call 4.900 0.015 0.015 0.000   0 0.015
BSLDZ7 24/09/2015 Put 4.900 1.575 1.575 0.000   0 1.575
BSLQ67 24/09/2015 Call 4.910 0.010 0.010 0.000   0 0.010
BSLQ57 24/09/2015 Put 4.910 1.580 1.580 0.000   0 1.580
BSLKS9 24/09/2015 Call 5.000 0.010 0.010 0.000   60 0.010
BSLKT9 24/09/2015 Put 5.000 1.670 1.670 0.000   145 1.670
BSLQ77 24/09/2015 Call 5.010 0.010 0.010 0.000   0 0.010
BSLQ87 24/09/2015 Put 5.010 1.680 1.680 0.000   210 1.680
BSLE37 24/09/2015 Call 5.250 0.006 0.006 0.000   0 0.006
BSLE47 24/09/2015 Put 5.250 1.920 1.920 0.000   100 1.920
BSLQA7 24/09/2015 Call 5.260 0.005 0.005 0.000   0 0.005
BSLQ97 24/09/2015 Put 5.260 1.930 1.930 0.000   460 1.930
BSLKO9 24/09/2015 Call 5.500 0.003 0.003 0.000   56 0.003
BSLKP9 24/09/2015 Put 5.500 2.170 2.170 0.000   0 2.170
BSLE97 24/09/2015 Call 5.750 0.002 0.002 0.000   350 0.002
BSLEF7 24/09/2015 Put 5.750 2.425 2.425 0.000   0 2.425
BSLKW9 24/09/2015 Call 6.000 0.001 0.001 0.000   37 0.001
BSLKX9 24/09/2015 Put 6.000 2.675 2.675 0.000   0 2.675
BSLE57 24/09/2015 Call 6.250 0.001 0.001 0.000   36 0.001
BSLE67 24/09/2015 Put 6.250 2.925 2.925 0.000   0 2.925
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 3.175 3.175 0.000   0 3.175
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 3.430 3.430 0.000   0 3.430
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 3.680 3.680 0.000   0 3.680
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 3.685 3.685 0.000   0 3.685
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.930 3.930 0.000   0 3.930
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.000
BSLMO9 24/09/2015 Put 7.500 4.185 4.185 0.000   0 4.185
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 4.190 4.190 0.000   150 4.190
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 4.685 4.685 0.000   0 4.685
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 4.685 4.685 0.000   120 4.685
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 5.180 5.180 0.000   0 5.180
BSLYZ7 29/10/2015 Call 2.600 0.820 0.820 0.000   0 0.820
BSLZ17 29/10/2015 Put 2.600 0.080 0.080 0.000   0 0.080
BSLYC7 29/10/2015 Call 2.700 0.745 0.745 0.000   0 0.745
BSLYD7 29/10/2015 Put 2.700 0.100 0.100 0.000   0 0.100
BSLXQ7 29/10/2015 Call 2.800 0.670 0.670 0.000   0 0.670
BSLXR7 29/10/2015 Put 2.800 0.120 0.120 0.000   0 0.120
BSLX17 29/10/2015 Call 2.900 0.600 0.600 0.000   0 0.600
BSLX27 29/10/2015 Put 2.900 0.150 0.150 0.000   0 0.150
BSLWO7 29/10/2015 Call 3.000 0.535 0.535 0.000   0 0.535
BSLWP7 29/10/2015 Put 3.000 0.180 0.180 0.000   0 0.180
BSLXD7 29/10/2015 Call 3.100 0.470 0.470 0.000   0 0.470
BSLXF7 29/10/2015 Put 3.100 0.220 0.220 0.000   0 0.220
BSLWK7 29/10/2015 Call 3.200 0.415 0.415 0.000   0 0.415
BSLWL7 29/10/2015 Put 3.200 0.260 0.260 0.000   0 0.260
BSLX77 29/10/2015 Call 3.300 0.360 0.360 0.000   0 0.360
BSLX87 29/10/2015 Put 3.300 0.305 0.305 0.000   0 0.305
BSLWS7 29/10/2015 Call 3.400 0.315 0.315 0.000   0 0.315
BSLWT7 29/10/2015 Put 3.400 0.355 0.355 0.000   0 0.355
BSLWY7 29/10/2015 Call 3.500 0.270 0.270 0.000   0 0.270
BSLWZ7 29/10/2015 Put 3.500 0.415 0.415 0.000   30 0.415
BSLWU7 29/10/2015 Call 3.600 0.230 0.230 0.000   0 0.230
BSLWV7 29/10/2015 Put 3.600 0.475 0.475 0.000   0 0.475
BSLXB7 29/10/2015 Call 3.700 0.195 0.195 0.000   0 0.195
BSLXC7 29/10/2015 Put 3.700 0.540 0.540 0.000   0 0.540
BSLWW7 29/10/2015 Call 3.800 0.165 0.165 0.000   0 0.165
BSLWX7 29/10/2015 Put 3.800 0.605 0.605 0.000   0 0.605
BSLX97 29/10/2015 Call 3.900 0.140 0.140 0.000   0 0.140
BSLXA7 29/10/2015 Put 3.900 0.680 0.680 0.000   0 0.680
BSLWQ7 29/10/2015 Call 4.000 0.115 0.115 0.000   0 0.115
BSLWR7 29/10/2015 Put 4.000 0.755 0.755 0.000   0 0.755
BSLX57 29/10/2015 Call 4.100 0.100 0.100 0.000   0 0.100
BSLX67 29/10/2015 Put 4.100 0.835 0.835 0.000   0 0.835
BSLWM7 29/10/2015 Call 4.200 0.080 0.080 0.000   0 0.080
BSLWN7 29/10/2015 Put 4.200 0.920 0.920 0.000   0 0.920
BSLX37 29/10/2015 Call 4.300 0.070 0.070 0.000   0 0.070
BSLX47 29/10/2015 Put 4.300 1.005 1.005 0.000   0 1.005
BSLXG7 29/10/2015 Call 4.400 0.055 0.055 0.000   0 0.055
BSLXH7 29/10/2015 Put 4.400 1.095 1.095 0.000   0 1.095
BSLXW7 29/10/2015 Call 4.500 0.050 0.050 0.000   0 0.050
BSLXY7 29/10/2015 Put 4.500 1.185 1.185 0.000   0 1.185
BSLL57 17/12/2015 Call 0.010 3.335 3.335 0.000   0 3.335
BSLZ27 17/12/2015 Call 2.600 0.840 0.840 0.000   0 0.840
BSLZ37 17/12/2015 Put 2.600 0.110 0.110 0.000   0 0.110
BSLYE7 17/12/2015 Call 2.700 0.770 0.770 0.000   0 0.770
BSLYF7 17/12/2015 Put 2.700 0.130 0.130 0.000   0 0.130
BSLXS7 17/12/2015 Call 2.800 0.705 0.705 0.000   0 0.705
BSLXT7 17/12/2015 Put 2.800 0.155 0.155 0.000   0 0.155
BSLW87 17/12/2015 Call 2.900 0.635 0.635 0.000   0 0.635
BSLW97 17/12/2015 Put 2.900 0.180 0.180 0.000   0 0.180
BSLVL7 17/12/2015 Call 3.000 0.575 0.575 0.000   0 0.575
BSLVM7 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.215
BSLVJ7 17/12/2015 Call 3.100 0.515 0.515 0.000   0 0.515
BSLVK7 17/12/2015 Put 3.100 0.250 0.250 0.000   0 0.250
BSLUG7 17/12/2015 Call 3.200 0.460 0.460 0.000   0 0.460
BSLUH7 17/12/2015 Put 3.200 0.295 0.295 0.000   0 0.295
BSLTP7 17/12/2015 Call 3.300 0.405 0.405 0.000   0 0.405
BSLTQ7 17/12/2015 Put 3.300 0.340 0.340 0.000   0 0.340
BSLTR7 17/12/2015 Call 3.400 0.360 0.360 0.000   0 0.360
BSLTS7 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.395
BSLSS7 17/12/2015 Call 3.500 0.315 0.315 0.000   0 0.315
BSLST7 17/12/2015 Put 3.500 0.450 0.450 0.000   0 0.450
BSLQ48 17/12/2015 Call 3.600 0.280 0.280 0.000   167 0.280
BSLQ58 17/12/2015 Put 3.600 0.510 0.510 0.000   83 0.510
BSLQN7 17/12/2015 Call 3.700 0.240 0.240 0.000   0 0.240
BSLQO7 17/12/2015 Put 3.700 0.575 0.575 0.000   0 0.575
BSLQ28 17/12/2015 Call 3.800 0.210 0.210 0.000   0 0.210
BSLQ38 17/12/2015 Put 3.800 0.640 0.640 0.000   100 0.640
BSLP87 17/12/2015 Call 3.900 0.180 0.180 0.000   0 0.180
BSLP97 17/12/2015 Put 3.900 0.710 0.710 0.000   0 0.710
BSLQ88 17/12/2015 Call 4.000 0.155 0.155 0.000   0 0.155
BSLQ98 17/12/2015 Put 4.000 0.785 0.785 0.000   0 0.785
BSLNL7 17/12/2015 Call 4.100 0.130 0.130 0.000   0 0.130
BSLNM7 17/12/2015 Put 4.100 0.865 0.865 0.000   0 0.865
BSLQ68 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
BSLQ78 17/12/2015 Put 4.200 0.950 0.950 0.000   0 0.950
BSLL27 17/12/2015 Call 4.300 0.095 0.095 0.000   0 0.095
BSLL37 17/12/2015 Put 4.300 1.035 1.035 0.000   20 1.035
BSLQC8 17/12/2015 Call 4.400 0.085 0.085 0.000   0 0.085
BSLQD8 17/12/2015 Put 4.400 1.125 1.125 0.000   0 1.125
BSLK17 17/12/2015 Call 4.500 0.070 0.070 0.000   0 0.070
BSLK27 17/12/2015 Put 4.500 1.215 1.215 0.000   36 1.215
BSLQE8 17/12/2015 Call 4.600 0.060 0.060 0.000   0 0.060
BSLQF8 17/12/2015 Put 4.600 1.310 1.310 0.000   53 1.310
BSLY27 17/12/2015 Call 4.610 0.060 0.060 0.000   0 0.060
BSLY37 17/12/2015 Put 4.610 1.300 1.300 0.000   300 1.300
BSLJW7 17/12/2015 Call 4.700 0.055 0.055 0.000   40 0.055
BSLJX7 17/12/2015 Put 4.700 1.405 1.405 0.000   40 1.405
BSLUG8 17/12/2015 Call 4.800 0.045 0.045 0.000   0 0.045
BSLUH8 17/12/2015 Put 4.800 1.500 1.500 0.000   0 1.500
BSLJU7 17/12/2015 Call 4.900 0.040 0.040 0.000   0 0.040
BSLJV7 17/12/2015 Put 4.900 1.595 1.595 0.000   0 1.595
BSLUI8 17/12/2015 Call 5.000 0.035 0.035 0.000   106 0.035
BSLUJ8 17/12/2015 Put 5.000 1.690 1.690 0.000   52 1.690
BSLK37 17/12/2015 Call 5.250 0.025 0.025 0.000   0 0.025
BSLK47 17/12/2015 Put 5.250 1.930 1.930 0.000   52 1.930
BSLUE8 17/12/2015 Call 5.500 0.015 0.015 0.000   177 0.015
BSLUF8 17/12/2015 Put 5.500 2.175 2.175 0.000   396 2.175
BSLJS7 17/12/2015 Call 5.750 0.010 0.010 0.000   0 0.010
BSLJT7 17/12/2015 Put 5.750 2.420 2.420 0.000   108 2.420
BSLWG8 17/12/2015 Call 6.000 0.007 0.007 0.000   10 0.007
BSLWH8 17/12/2015 Put 6.000 2.670 2.670 0.000   0 2.670
BSLJY7 17/12/2015 Call 6.250 0.005 0.005 0.000   0 0.005
BSLJZ7 17/12/2015 Put 6.250 2.920 2.920 0.000   0 2.920
BSLWW8 17/12/2015 Call 6.500 0.003 0.003 0.000   0 0.003
BSLWX8 17/12/2015 Put 6.500 3.170 3.170 0.000   0 3.170
BSLJQ7 17/12/2015 Call 6.750 0.002 0.002 0.000   0 0.002
BSLJR7 17/12/2015 Put 6.750 3.420 3.420 0.000   0 3.420
BSLXB8 17/12/2015 Call 7.000 0.001 0.001 0.000   20 0.001
BSLXC8 17/12/2015 Put 7.000 3.670 3.670 0.000   0 3.670
BSLJK7 17/12/2015 Call 7.010 0.001 0.001 0.000   0 0.001
BSLJL7 17/12/2015 Put 7.010 3.635 3.635 0.000   0 3.635
BSLKR7 17/12/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLKS7 17/12/2015 Put 7.250 3.920 3.920 0.000   0 3.920
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLCF9 17/12/2015 Put 7.500 4.170 4.170 0.000   0 4.170
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLJM7 17/12/2015 Put 7.510 4.130 4.130 0.000   110 4.130
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.000
BSLNN9 17/12/2015 Put 8.000 4.670 4.670 0.000   0 4.670
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 5.170 5.170 0.000   0 5.170
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 5.670 5.670 0.000   0 5.670
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 5.600 5.600 0.000   0 5.600
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 6.670 6.670 0.000   0 6.670
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 6.585 6.585 0.000   433 6.585
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 7.670 7.670 0.000   0 7.670
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 7.570 7.570 0.000   0 7.570
BSLZ47 23/03/2016 Call 2.600 0.880 0.880 0.000   0 0.880
BSLZ57 23/03/2016 Put 2.600 0.145 0.145 0.000   0 0.145
BSLYG7 23/03/2016 Call 2.700 0.815 0.815 0.000   0 0.815
BSLYH7 23/03/2016 Put 2.700 0.175 0.175 0.000   0 0.175
BSLXU7 23/03/2016 Call 2.800 0.755 0.755 0.000   0 0.755
BSLXV7 23/03/2016 Put 2.800 0.205 0.205 0.000   0 0.205
BSLWA7 23/03/2016 Call 2.900 0.695 0.695 0.000   0 0.695
BSLWB7 23/03/2016 Put 2.900 0.235 0.235 0.000   0 0.235
BSLVP7 23/03/2016 Call 3.000 0.640 0.640 0.000   238 0.640
BSLVQ7 23/03/2016 Put 3.000 0.275 0.275 0.000   0 0.275
BSLVN7 23/03/2016 Call 3.100 0.585 0.585 0.000   0 0.585
BSLVO7 23/03/2016 Put 3.100 0.315 0.315 0.000   0 0.315
BSLUI7 23/03/2016 Call 3.200 0.530 0.530 0.000   0 0.530
BSLUJ7 23/03/2016 Put 3.200 0.360 0.360 0.000   0 0.360
BSLTT7 23/03/2016 Call 3.300 0.480 0.480 0.000   0 0.480
BSLTU7 23/03/2016 Put 3.300 0.405 0.405 0.000   0 0.405
BSLTV7 23/03/2016 Call 3.400 0.435 0.435 0.000   0 0.435
BSLTW7 23/03/2016 Put 3.400 0.460 0.460 0.000   0 0.460
BSLSU7 23/03/2016 Call 3.500 0.390 0.390 0.000   0 0.390
BSLSV7 23/03/2016 Put 3.500 0.515 0.515 0.000   0 0.515
BSLQP7 23/03/2016 Call 3.600 0.350 0.350 0.000   0 0.350
BSLQQ7 23/03/2016 Put 3.600 0.575 0.575 0.000   0 0.575
BSLS27 23/03/2016 Call 3.700 0.315 0.315 0.000   0 0.315
BSLS37 23/03/2016 Put 3.700 0.635 0.635 0.000   0 0.635
BSLPK7 23/03/2016 Call 3.800 0.280 0.280 0.000   0 0.280
BSLPL7 23/03/2016 Put 3.800 0.700 0.700 0.000   0 0.700
BSLRJ7 23/03/2016 Call 3.900 0.250 0.250 0.000   0 0.250
BSLRK7 23/03/2016 Put 3.900 0.770 0.770 0.000   0 0.770
BSLI47 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.220
BSLI57 23/03/2016 Put 4.000 0.840 0.840 0.000   100 0.840
BSLRT7 23/03/2016 Call 4.100 0.195 0.195 0.000   0 0.195
BSLRU7 23/03/2016 Put 4.100 0.915 0.915 0.000   0 0.915
BSLEI7 23/03/2016 Call 4.200 0.175 0.175 0.000   0 0.175
BSLEJ7 23/03/2016 Put 4.200 0.995 0.995 0.000   0 0.995
BSLRL7 23/03/2016 Call 4.300 0.150 0.150 0.000   0 0.150
BSLRM7 23/03/2016 Put 4.300 1.075 1.075 0.000   0 1.075
BSLX49 23/03/2016 Call 4.400 0.135 0.135 0.000   0 0.135
BSLX59 23/03/2016 Put 4.400 1.160 1.160 0.000   0 1.160
BSLRN7 23/03/2016 Call 4.500 0.120 0.120 0.000   0 0.120
BSLRO7 23/03/2016 Put 4.500 1.250 1.250 0.000   0 1.250
BSLUP9 23/03/2016 Call 4.600 0.105 0.105 0.000   0 0.105
BSLUQ9 23/03/2016 Put 4.600 1.340 1.340 0.000   0 1.340
BSLRP7 23/03/2016 Call 4.700 0.095 0.095 0.000   0 0.095
BSLRQ7 23/03/2016 Put 4.700 1.430 1.430 0.000   0 1.430
BSLUX9 23/03/2016 Call 4.800 0.080 0.080 0.000   0 0.080
BSLUY9 23/03/2016 Put 4.800 1.520 1.520 0.000   0 1.520
BSLRR7 23/03/2016 Call 4.900 0.070 0.070 0.000   0 0.070
BSLRS7 23/03/2016 Put 4.900 1.615 1.615 0.000   0 1.615
BSLUZ9 23/03/2016 Call 5.000 0.065 0.065 0.000   0 0.065
BSLV19 23/03/2016 Put 5.000 1.705 1.705 0.000   0 1.705
BSLRH7 23/03/2016 Call 5.250 0.045 0.045 0.000   0 0.045
BSLRI7 23/03/2016 Put 5.250 1.940 1.940 0.000   0 1.940
BSLV29 23/03/2016 Call 5.500 0.035 0.035 0.000   0 0.035
BSLV39 23/03/2016 Put 5.500 2.180 2.180 0.000   0 2.180
BSLUV9 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.020
BSLUW9 23/03/2016 Put 6.000 2.670 2.670 0.000   0 2.670
BSLV69 23/03/2016 Call 6.500 0.009 0.009 0.000   0 0.009
BSLV79 23/03/2016 Put 6.500 3.170 3.170 0.000   0 3.170
BSLUR9 23/03/2016 Call 7.000 0.005 0.005 0.000   0 0.005
BSLUS9 23/03/2016 Put 7.000 3.670 3.670 0.000   0 3.670
BSLV49 23/03/2016 Call 7.500 0.003 0.003 0.000   0 0.003
BSLV59 23/03/2016 Put 7.500 4.170 4.170 0.000   0 4.170
BSLJO7 23/03/2016 Call 7.510 0.003 0.003 0.000   0 0.003
BSLJP7 23/03/2016 Put 7.510 4.110 4.110 0.000   0 4.110
BSLUT9 23/03/2016 Call 8.000 0.001 0.001 0.000   0 0.001
BSLUU9 23/03/2016 Put 8.000 4.670 4.670 0.000   0 4.670
BSLV89 23/03/2016 Call 8.500 0.001 0.001 0.000   0 0.001
BSLV99 23/03/2016 Put 8.500 5.170 5.170 0.000   0 5.170
BSLYI7 23/06/2016 Call 2.600 0.940 0.940 0.000   0 0.940
BSLYJ7 23/06/2016 Put 2.600 0.180 0.180 0.000   0 0.180
BSLWC7 23/06/2016 Call 2.800 0.815 0.815 0.000   0 0.815
BSLWD7 23/06/2016 Put 2.800 0.240 0.240 0.000   0 0.240
BSLVR7 23/06/2016 Call 3.000 0.700 0.700 0.000   0 0.700
BSLVS7 23/06/2016 Put 3.000 0.315 0.315 0.000   0 0.315
BSLTX7 23/06/2016 Call 3.200 0.595 0.595 0.000   0 0.595
BSLTY7 23/06/2016 Put 3.200 0.405 0.405 0.000   0 0.405
BSLSW7 23/06/2016 Call 3.400 0.500 0.500 0.000   0 0.500
BSLSX7 23/06/2016 Put 3.400 0.505 0.505 0.000   0 0.505
BSLQR7 23/06/2016 Call 3.600 0.415 0.415 0.000   0 0.415
BSLQS7 23/06/2016 Put 3.600 0.620 0.620 0.000   0 0.620
BSLFL9 23/06/2016 Call 3.800 0.345 0.345 0.000   0 0.345
BSLFM9 23/06/2016 Put 3.800 0.745 0.745 0.000   0 0.745
BSLFV9 23/06/2016 Call 4.000 0.285 0.285 0.000   0 0.285
BSLFW9 23/06/2016 Put 4.000 0.885 0.885 0.000   27 0.885
BSLFT9 23/06/2016 Call 4.200 0.230 0.230 0.000   0 0.230
BSLFU9 23/06/2016 Put 4.200 1.035 1.035 0.000   0 1.035
BSLFH9 23/06/2016 Call 4.400 0.185 0.185 0.000   0 0.185
BSLFI9 23/06/2016 Put 4.400 1.195 1.195 0.000   0 1.195
BSLFN9 23/06/2016 Call 4.600 0.150 0.150 0.000   0 0.150
BSLFO9 23/06/2016 Put 4.600 1.365 1.365 0.000   0 1.365
BSLFP9 23/06/2016 Call 4.800 0.120 0.120 0.000   0 0.120
BSLFQ9 23/06/2016 Put 4.800 1.540 1.540 0.000   0 1.540
BSLFR9 23/06/2016 Call 5.000 0.095 0.095 0.000   0 0.095
BSLFS9 23/06/2016 Put 5.000 1.720 1.720 0.000   125 1.720
BSLFX9 23/06/2016 Call 5.500 0.060 0.060 0.000   0 0.060
BSLFY9 23/06/2016 Put 5.500 2.190 2.190 0.000   51 2.190
BSLFJ9 23/06/2016 Call 6.000 0.035 0.035 0.000   0 0.035
BSLFK9 23/06/2016 Put 6.000 2.680 2.680 0.000   0 2.680
BSLFZ9 23/06/2016 Call 6.500 0.020 0.020 0.000   0 0.020
BSLG19 23/06/2016 Put 6.500 3.170 3.170 0.000   0 3.170
BSLG29 23/06/2016 Call 7.000 0.015 0.015 0.000   0 0.015
BSLG39 23/06/2016 Put 7.000 3.670 3.670 0.000   0 3.670
BSLII9 23/06/2016 Call 7.500 0.008 0.008 0.000   0 0.008
BSLIJ9 23/06/2016 Put 7.500 4.170 4.170 0.000   0 4.170
BSLNO9 23/06/2016 Call 8.000 0.005 0.005 0.000   0 0.005
BSLNP9 23/06/2016 Put 8.000 4.670 4.670 0.000   0 4.670
BSLT89 23/06/2016 Call 8.500 0.003 0.003 0.000   0 0.003
BSLT99 23/06/2016 Put 8.500 5.170 5.170 0.000   0 5.170
BSLYK7 22/12/2016 Call 2.600 1.020 1.020 0.000   0 1.020
BSLYL7 22/12/2016 Put 2.600 0.245 0.245 0.000   0 0.245
BSLWE7 22/12/2016 Call 2.800 0.905 0.905 0.000   0 0.905
BSLWF7 22/12/2016 Put 2.800 0.315 0.315 0.000   0 0.315
BSLVT7 22/12/2016 Call 3.000 0.800 0.800 0.000   0 0.800
BSLVU7 22/12/2016 Put 3.000 0.395 0.395 0.000   0 0.395
BSLTZ7 22/12/2016 Call 3.200 0.700 0.700 0.000   0 0.700
BSLU17 22/12/2016 Put 3.200 0.485 0.485 0.000   0 0.485
BSLSY7 22/12/2016 Call 3.400 0.610 0.610 0.000   0 0.610
BSLSZ7 22/12/2016 Put 3.400 0.590 0.590 0.000   0 0.590
BSLQT7 22/12/2016 Call 3.600 0.525 0.525 0.000   0 0.525
BSLQU7 22/12/2016 Put 3.600 0.705 0.705 0.000   0 0.705
BSLPM7 22/12/2016 Call 3.800 0.455 0.455 0.000   0 0.455
BSLPN7 22/12/2016 Put 3.800 0.825 0.825 0.000   0 0.825
BSLI67 22/12/2016 Call 4.000 0.390 0.390 0.000   20 0.390
BSLI77 22/12/2016 Put 4.000 0.960 0.960 0.000   20 0.960
BSLEK7 22/12/2016 Call 4.200 0.335 0.335 0.000   0 0.335
BSLEL7 22/12/2016 Put 4.200 1.100 1.100 0.000   0 1.100
BSLQI9 22/12/2016 Call 4.400 0.285 0.285 0.000   0 0.285
BSLQJ9 22/12/2016 Put 4.400 1.250 1.250 0.000   85 1.250
BSLQK9 22/12/2016 Call 4.600 0.245 0.245 0.000   0 0.245
BSLQL9 22/12/2016 Put 4.600 1.410 1.410 0.000   0 1.410
BSLQM9 22/12/2016 Call 4.800 0.210 0.210 0.000   0 0.210
BSLQN9 22/12/2016 Put 4.800 1.575 1.575 0.000   0 1.575
BSLQO9 22/12/2016 Call 5.000 0.175 0.175 0.000   0 0.175
BSLQP9 22/12/2016 Put 5.000 1.750 1.750 0.000   255 1.750
BSLQQ9 22/12/2016 Call 5.500 0.115 0.115 0.000   0 0.115
BSLQR9 22/12/2016 Put 5.500 2.205 2.205 0.000   0 2.205
BSLQE9 22/12/2016 Call 6.000 0.075 0.075 0.000   0 0.075
BSLQF9 22/12/2016 Put 6.000 2.680 2.680 0.000   0 2.680
BSLQS9 22/12/2016 Call 6.500 0.050 0.050 0.000   0 0.050
BSLQT9 22/12/2016 Put 6.500 3.170 3.170 0.000   0 3.170
BSLQG9 22/12/2016 Call 7.000 0.035 0.035 0.000   0 0.035
BSLQH9 22/12/2016 Put 7.000 3.670 3.670 0.000   0 3.670
BSLQU9 22/12/2016 Call 7.500 0.025 0.025 0.000   0 0.025
BSLQV9 22/12/2016 Put 7.500 4.170 4.170 0.000   0 4.170
BSLQY9 22/12/2016 Call 8.000 0.015 0.015 0.000   0 0.015
BSLQZ9 22/12/2016 Put 8.000 4.670 4.670 0.000   0 4.670
BSLTA9 22/12/2016 Call 8.500 0.010 0.010 0.000   0 0.010
BSLTB9 22/12/2016 Put 8.500 5.170 5.170 0.000   20 5.170
BSLYM7 29/06/2017 Call 2.600 1.110 1.110 0.000   0 1.110
BSLYN7 29/06/2017 Put 2.600 0.270 0.270 0.000   0 0.270
BSLWG7 29/06/2017 Call 2.800 1.000 1.000 0.000   0 1.000
BSLWH7 29/06/2017 Put 2.800 0.350 0.350 0.000   0 0.350
BSLVV7 29/06/2017 Call 3.000 0.900 0.900 0.000   0 0.900
BSLVW7 29/06/2017 Put 3.000 0.445 0.445 0.000   0 0.445
BSLU27 29/06/2017 Call 3.200 0.805 0.805 0.000   0 0.805
BSLU37 29/06/2017 Put 3.200 0.540 0.540 0.000   0 0.540
BSLT17 29/06/2017 Call 3.400 0.720 0.720 0.000   0 0.720
BSLT27 29/06/2017 Put 3.400 0.655 0.655 0.000   100 0.655
BSLQV7 29/06/2017 Call 3.600 0.635 0.635 0.000   0 0.635
BSLQW7 29/06/2017 Put 3.600 0.770 0.770 0.000   0 0.770
BSLPO7 29/06/2017 Call 3.800 0.565 0.565 0.000   0 0.565
BSLPP7 29/06/2017 Put 3.800 0.900 0.900 0.000   0 0.900
BSLI87 29/06/2017 Call 4.000 0.495 0.495 0.000   50 0.495
BSLI97 29/06/2017 Put 4.000 1.035 1.035 0.000   0 1.035
BSLEM7 29/06/2017 Call 4.200 0.445 0.445 0.000   0 0.445
BSLEN7 29/06/2017 Put 4.200 1.175 1.175 0.000   0 1.175
BSLZD9 29/06/2017 Call 4.400 0.390 0.390 0.000   0 0.390
BSLZE9 29/06/2017 Put 4.400 1.325 1.325 0.000   0 1.325
BSLZB9 29/06/2017 Call 4.600 0.350 0.350 0.000   0 0.350
BSLZC9 29/06/2017 Put 4.600 1.480 1.480 0.000   0 1.480
BSLZ79 29/06/2017 Call 4.800 0.315 0.315 0.000   300 0.315
BSLZ89 29/06/2017 Put 4.800 1.640 1.640 0.000   0 1.640
BSLZ99 29/06/2017 Call 5.000 0.280 0.280 0.000   0 0.280
BSLZA9 29/06/2017 Put 5.000 1.805 1.805 0.000   100 1.805
BSLZF9 29/06/2017 Call 5.500 0.210 0.210 0.000   0 0.210
BSLZG9 29/06/2017 Put 5.500 2.240 2.240 0.000   0 2.240
BSLZ59 29/06/2017 Call 6.000 0.165 0.165 0.000   0 0.165
BSLZ69 29/06/2017 Put 6.000 2.695 2.695 0.000   0 2.695
BSLZ39 29/06/2017 Call 6.500 0.125 0.125 0.000   0 0.125
BSLZ49 29/06/2017 Put 6.500 3.175 3.175 0.000   0 3.175
BSLZH9 29/06/2017 Call 7.000 0.095 0.095 0.000   0 0.095
BSLZI9 29/06/2017 Put 7.000 3.670 3.670 0.000   0 3.670
BSLZ19 29/06/2017 Call 7.500 0.075 0.075 0.000   0 0.075
BSLZ29 29/06/2017 Put 7.500 4.170 4.170 0.000   0 4.170
BSLZN9 29/06/2017 Call 8.000 0.060 0.060 0.000   0 0.060
BSLZO9 29/06/2017 Put 8.000 4.670 4.670 0.000   0 4.670
BSLBV7 29/06/2017 Call 8.500 0.045 0.045 0.000   0 0.045
BSLBW7 29/06/2017 Put 8.500 5.170 5.170 0.000   0 5.170
BSLYO7 21/12/2017 Call 2.600 1.160 1.160 0.000   0 1.160
BSLYP7 21/12/2017 Put 2.600 0.325 0.325 0.000   0 0.325
BSLWI7 21/12/2017 Call 2.800 1.055 1.055 0.000   0 1.055
BSLWJ7 21/12/2017 Put 2.800 0.405 0.405 0.000   0 0.405
BSLVX7 21/12/2017 Call 3.000 0.970 0.970 0.000   0 0.970
BSLVY7 21/12/2017 Put 3.000 0.505 0.505 0.000   0 0.505
BSLU47 21/12/2017 Call 3.200 0.885 0.885 0.000   20 0.885
BSLU57 21/12/2017 Put 3.200 0.605 0.605 0.000   0 0.605
BSLT37 21/12/2017 Call 3.400 0.810 0.810 0.000   0 0.810
BSLT47 21/12/2017 Put 3.400 0.720 0.720 0.000   0 0.720
BSLQX7 21/12/2017 Call 3.600 0.735 0.735 0.000   0 0.735
BSLQY7 21/12/2017 Put 3.600 0.835 0.835 0.000   0 0.835
BSLPQ7 21/12/2017 Call 3.800 0.675 0.675 0.000   0 0.675
BSLPR7 21/12/2017 Put 3.800 0.965 0.965 0.000   0 0.965
BSLN57 21/12/2017 Call 4.000 0.610 0.610 0.000   0 0.610
BSLN67 21/12/2017 Put 4.000 1.100 1.100 0.000   0 1.100
BSLKB7 21/12/2017 Call 4.200 0.555 0.555 0.000   0 0.555
BSLKC7 21/12/2017 Put 4.200 1.240 1.240 0.000   0 1.240
BSLKJ7 21/12/2017 Call 4.400 0.510 0.510 0.000   0 0.510
BSLKK7 21/12/2017 Put 4.400 1.385 1.385 0.000   0 1.385
BSLKH7 21/12/2017 Call 4.600 0.460 0.460 0.000   0 0.460
BSLKI7 21/12/2017 Put 4.600 1.540 1.540 0.000   0 1.540
BSLKF7 21/12/2017 Call 4.800 0.420 0.420 0.000   0 0.420
BSLKG7 21/12/2017 Put 4.800 1.695 1.695 0.000   0 1.695
BSLKD7 21/12/2017 Call 5.000 0.380 0.380 0.000   0 0.380
BSLKE7 21/12/2017 Put 5.000 1.860 1.860 0.000   0 1.860
BSLK77 21/12/2017 Call 5.500 0.300 0.300 0.000   0 0.300
BSLK87 21/12/2017 Put 5.500 2.280 2.280 0.000   0 2.280
BSLKL7 21/12/2017 Call 6.000 0.230 0.230 0.000   0 0.230
BSLKM7 21/12/2017 Put 6.000 2.725 2.725 0.000   0 2.725
BSLK97 21/12/2017 Call 6.500 0.175 0.175 0.000   0 0.175
BSLKA7 21/12/2017 Put 6.500 3.190 3.190 0.000   0 3.190
BSLK57 21/12/2017 Call 7.000 0.135 0.135 0.000   0 0.135
BSLK67 21/12/2017 Put 7.000 3.670 3.670 0.000   0 3.670
BSLKT7 21/12/2017 Call 7.500 0.105 0.105 0.000   0 0.105
BSLKU7 21/12/2017 Put 7.500 4.170 4.170 0.000   0 4.170
BSLKZ7 21/12/2017 Call 8.000 0.075 0.075 0.000   0 0.075
BSLL17 21/12/2017 Put 8.000 4.670 4.670 0.000   0 4.670

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.