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 10.235 Down -0.005 10.230 10.240 10.150 10.280 10.110 1,591,216 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLC47 24/01/2017 Call 5.750 4.310 4.660 0.000   0 4.495
BSLC57 24/01/2017 Put 5.750 0.000 0.060 0.000   0 0.000
BSLXN9 24/01/2017 Call 6.000 4.060 4.410 0.000   0 4.245
BSLXO9 24/01/2017 Put 6.000 0.000 0.060 0.000   0 0.000
BSLXL9 24/01/2017 Call 6.250 3.810 4.160 0.000   0 3.995
BSLXM9 24/01/2017 Put 6.250 0.000 0.060 0.000   30 0.000
BSLX89 24/01/2017 Call 6.500 3.560 3.910 0.000   0 3.745
BSLX99 24/01/2017 Put 6.500 0.000 0.000 0.000   245 0.000
BSLWF9 24/01/2017 Call 6.750 3.310 3.660 0.000   0 3.495
BSLWG9 24/01/2017 Put 6.750 0.000 0.060 0.000   50 0.000
BSLWP9 24/01/2017 Call 7.000 3.060 3.410 0.000   0 3.245
BSLWQ9 24/01/2017 Put 7.000 0.000 0.060 0.000   1,000 0.000
BSLL77 24/01/2017 Call 7.010 0.000 0.000 0.000   0 3.235
BSLL67 24/01/2017 Put 7.010 0.000 0.000 0.000   0 0.000
BSLWB9 24/01/2017 Call 7.250 2.810 3.160 0.000   300 2.995
BSLWC9 24/01/2017 Put 7.250 0.000 0.060 0.000   940 0.000
BSLL87 24/01/2017 Call 7.260 0.000 0.000 0.000   0 2.985
BSLL97 24/01/2017 Put 7.260 0.000 0.000 0.000   0 0.000
BSLW59 24/01/2017 Call 7.500 2.560 2.910 0.000   86 2.745
BSLW69 24/01/2017 Put 7.500 0.000 0.060 0.000   141 0.000
BSLLB7 24/01/2017 Call 7.510 0.000 0.000 0.000   0 2.735
BSLLA7 24/01/2017 Put 7.510 0.000 0.000 0.000   0 0.000
BSLWH9 24/01/2017 Call 7.750 2.375 2.595 0.000   0 2.495
BSLWI9 24/01/2017 Put 7.750 0.000 0.060 0.000   100 0.000
BSLLC7 24/01/2017 Call 7.760 0.000 0.000 0.000   0 2.485
BSLLD7 24/01/2017 Put 7.760 0.000 0.000 0.000   0 0.000
BSLWN9 24/01/2017 Call 8.000 2.125 2.345 0.000   69 2.245
BSLWO9 24/01/2017 Put 8.000 0.000 0.060 0.000   22 0.000
BSLLF7 24/01/2017 Call 8.010 0.000 0.000 0.000   0 2.235
BSLLE7 24/01/2017 Put 8.010 0.000 0.000 0.000   0 0.000
BSLW39 24/01/2017 Call 8.250 1.875 2.095 0.000   0 1.995
BSLW49 24/01/2017 Put 8.250 0.000 0.000 0.000   1,665 0.000
BSLWL9 24/01/2017 Call 8.500 1.645 1.825 0.000   449 1.750
BSLWM9 24/01/2017 Put 8.500 0.000 0.000 0.000   1,160 0.000
BSLWR9 24/01/2017 Call 8.750 1.395 1.575 0.000 248 83 1.500
BSLWS9 24/01/2017 Put 8.750 0.000 0.000 0.000   10 0.000
BSLW99 24/01/2017 Call 9.000 1.170 1.310 0.000   405 1.255
BSLWA9 24/01/2017 Put 9.000 0.000 0.000 0.000   1,195 0.002
BSLW19 24/01/2017 Call 9.250 0.925 1.065 0.000   112 1.015
BSLW29 24/01/2017 Put 9.250 0.003 0.003 0.000   519 0.007
BSLWJ9 24/01/2017 Call 9.500 0.685 0.820 0.000   458 0.780
BSLWK9 24/01/2017 Put 9.500 0.009 0.025 0.000   0 0.020
BSLWT9 24/01/2017 Call 9.750 0.465 0.580 0.000   132 0.555
BSLWU9 24/01/2017 Put 9.750 0.025 0.045 0.000   155 0.050
BSLWD9 24/01/2017 Call 10.000 0.285 0.360 0.000   661 0.360
BSLWE9 24/01/2017 Put 10.000 0.065 0.095 0.000   700 0.110
BSLW79 24/01/2017 Call 10.250 0.155 0.185 0.000   469 0.205
BSLW89 24/01/2017 Put 10.250 0.150 0.210 0.220 15 0 0.210
BSLY19 24/01/2017 Call 10.500 0.060 0.090 0.000   1,536 0.100
BSLY29 24/01/2017 Put 10.500 0.290 0.380 0.000   0 0.360
BSLYH9 24/01/2017 Call 10.750 0.020 0.040 0.000   575 0.040
BSLYI9 24/01/2017 Put 10.750 0.480 0.600 0.000   0 0.555
BSLIJ7 24/01/2017 Call 11.000 0.006 0.020 0.000   0 0.015
BSLIK7 24/01/2017 Put 11.000 0.790 0.790 0.000   0 0.775
BSLK37 24/01/2017 Call 11.250 0.001 0.015 0.000   0 0.004
BSLK47 24/01/2017 Put 11.250 1.030 1.030 0.000   0 1.015
BSLLI7 24/01/2017 Call 11.500 0.001 0.001 0.000   0 0.001
BSLLJ7 24/01/2017 Put 11.500 1.280 1.280 0.000   0 1.260
BSLNN7 24/01/2017 Call 11.750 0.000 0.000 0.000   0 0.000
BSLNO7 24/01/2017 Put 11.750 1.530 1.530 0.000   0 1.510
BSLNL7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
BSLNM7 24/01/2017 Put 12.000 0.000 0.000 0.000   0 1.760
BSLC67 23/02/2017 Call 5.750 4.320 4.670 0.000   0 4.500
BSLC77 23/02/2017 Put 5.750 0.000 0.060 0.000   106 0.000
BSLC27 23/02/2017 Call 6.000 4.070 4.420 0.000   0 4.255
BSLC37 23/02/2017 Put 6.000 0.000 0.060 0.000   30 0.000
BSLBZ7 23/02/2017 Call 6.250 3.820 4.170 0.000   0 4.005
BSLC17 23/02/2017 Put 6.250 0.000 0.060 0.000   300 0.000
BSLBP7 23/02/2017 Call 6.500 3.570 3.920 0.000   0 3.755
BSLBQ7 23/02/2017 Put 6.500 0.000 0.060 0.000   83 0.000
BSLBM7 23/02/2017 Call 6.750 3.325 3.675 0.000   0 3.510
BSLBO7 23/02/2017 Put 6.750 0.000 0.060 0.000   100 0.000
BSLBK7 23/02/2017 Call 7.000 3.075 3.425 0.000   0 3.260
BSLBL7 23/02/2017 Put 7.000 0.000 0.060 0.000   437 0.001
BSLZR9 23/02/2017 Call 7.250 2.830 3.180 0.000   224 3.015
BSLZS9 23/02/2017 Put 7.250 0.000 0.035 0.000   400 0.002
BSLB17 23/02/2017 Call 7.500 2.580 2.930 0.000   0 2.770
BSLB27 23/02/2017 Put 7.500 0.000 0.040 0.000   800 0.005
BSLB57 23/02/2017 Call 7.750 2.400 2.620 0.000   0 2.525
BSLB67 23/02/2017 Put 7.750 0.000 0.040 0.000   2 0.009
BSLZL9 23/02/2017 Call 8.000 2.160 2.380 0.000   0 2.280
BSLZM9 23/02/2017 Put 8.000 0.000 0.050 0.000   594 0.015
BSLZP9 23/02/2017 Call 8.250 1.920 2.140 0.000   50 2.045
BSLZQ9 23/02/2017 Put 8.250 0.020 0.040 0.000   0 0.025
BSLB37 23/02/2017 Call 8.500 1.705 1.885 0.000   0 1.810
BSLB47 23/02/2017 Put 8.500 0.035 0.050 0.040 196 304 0.040
BSLB97 23/02/2017 Call 8.750 1.475 1.655 0.000   0 1.580
BSLBF7 23/02/2017 Put 8.750 0.050 0.075 0.060 86 144 0.065
BSLZJ9 23/02/2017 Call 9.000 1.255 1.425 0.000   140 1.355
BSLZK9 23/02/2017 Put 9.000 0.075 0.105 0.000   254 0.095
BSLZV9 23/02/2017 Call 9.250 1.065 1.195 0.000   18 1.145
BSLZW9 23/02/2017 Put 9.250 0.110 0.145 0.000   70 0.135
BSLB77 23/02/2017 Call 9.500 0.865 1.000 0.000   240 0.950
BSLB87 23/02/2017 Put 9.500 0.165 0.200 0.000   602 0.185
BSLBI7 23/02/2017 Call 9.750 0.690 0.810 0.000   150 0.765
BSLBJ7 23/02/2017 Put 9.750 0.230 0.265 0.000   100 0.255
BSLYX9 23/02/2017 Call 10.000 0.535 0.635 0.585 5 5 0.605
BSLYZ9 23/02/2017 Put 10.000 0.320 0.355 0.000   0 0.340
BSLZT9 23/02/2017 Call 10.250 0.435 0.475 0.000   127 0.465
BSLZU9 23/02/2017 Put 10.250 0.395 0.500 0.000   300 0.450
BSLZX9 23/02/2017 Call 10.500 0.325 0.360 0.000   21 0.350
BSLZY9 23/02/2017 Put 10.500 0.525 0.630 0.000   0 0.585
BSLBG7 23/02/2017 Call 10.750 0.230 0.265 0.000   33 0.255
BSLBH7 23/02/2017 Put 10.750 0.675 0.800 0.000   0 0.740
BSLIL7 23/02/2017 Call 11.000 0.155 0.180 0.155 86 72 0.180
BSLIM7 23/02/2017 Put 11.000 0.840 0.980 0.000   0 0.915
BSLKN7 23/02/2017 Call 11.250 0.105 0.135 0.000   0 0.125
BSLKO7 23/02/2017 Put 11.250 1.040 1.180 0.000   0 1.110
BSLLK7 23/02/2017 Call 11.500 0.065 0.100 0.000   0 0.085
BSLLL7 23/02/2017 Put 11.500 1.340 1.340 0.000   0 1.325
BSLNP7 23/02/2017 Call 11.750 0.040 0.065 0.000   0 0.055
BSLNQ7 23/02/2017 Put 11.750 1.570 1.570 0.000   0 1.550
BSLNR7 23/02/2017 Call 12.000 0.020 0.045 0.000   0 0.035
BSLNS7 23/02/2017 Put 12.000 0.000 0.000 0.000   0 1.785
BSLQP8 30/03/2017 Call 4.600 0.000 0.000 0.000   0 5.655
BSLQQ8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLIG9 30/03/2017 Call 4.700 0.000 0.000 0.000   0 5.555
BSLIH9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
BSLRP8 30/03/2017 Call 4.800 0.000 0.000 0.000   0 5.455
BSLRQ8 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLI99 30/03/2017 Call 4.900 0.000 0.000 0.000   0 5.355
BSLIF9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLRX8 30/03/2017 Call 5.000 0.000 0.000 0.000   0 5.255
BSLRY8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
BSLIS9 30/03/2017 Call 5.250 0.000 0.000 0.000   0 5.010
BSLIT9 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLRZ8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 4.760
BSLS18 30/03/2017 Put 5.500 0.000 0.000 0.000   165 0.000
BSLIK9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 4.515
BSLIL9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.001
BSLRV8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 4.265
BSLRW8 30/03/2017 Put 6.000 0.000 0.000 0.000   446 0.002
BSLIQ9 30/03/2017 Call 6.250 0.000 0.000 0.000   0 4.020
BSLIR9 30/03/2017 Put 6.250 0.000 0.000 0.000   223 0.003
BSLBH9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 3.775
BSLBI9 30/03/2017 Put 6.500 0.000 0.040 0.000   0 0.005
BSLIO9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 3.530
BSLIP9 30/03/2017 Put 6.750 0.000 0.045 0.000   700 0.009
BSLBF9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 3.285
BSLBG9 30/03/2017 Put 7.000 0.000 0.050 0.000   898 0.015
BSLJA9 30/03/2017 Call 7.010 0.000 0.000 0.000   220 3.245
BSLJ99 30/03/2017 Put 7.010 0.000 0.050 0.000   0 0.015
BSLI79 30/03/2017 Call 7.250 0.000 0.000 0.000   0 3.045
BSLI89 30/03/2017 Put 7.250 0.007 0.055 0.000   0 0.025
BSLJB9 30/03/2017 Call 7.260 0.000 0.000 0.000   0 3.005
BSLJC9 30/03/2017 Put 7.260 0.008 0.060 0.000   0 0.025
BSLCG9 30/03/2017 Call 7.500 2.610 2.960 0.000   0 2.800
BSLCH9 30/03/2017 Put 7.500 0.020 0.065 0.000   120 0.035
BSLLX7 30/03/2017 Call 7.510 0.000 0.000 0.000   0 2.770
BSLLY7 30/03/2017 Put 7.510 0.015 0.065 0.000   0 0.035
BSLIM9 30/03/2017 Call 7.750 2.435 2.655 0.000   40 2.565
BSLIN9 30/03/2017 Put 7.750 0.030 0.080 0.000   0 0.050
BSLM17 30/03/2017 Call 7.760 0.000 0.000 0.000   70 2.535
BSLLZ7 30/03/2017 Put 7.760 0.030 0.080 0.000   0 0.055
BSLF29 30/03/2017 Call 8.000 2.205 2.425 0.000   0 2.330
BSLF39 30/03/2017 Put 8.000 0.055 0.095 0.000   0 0.075
BSLM27 30/03/2017 Call 8.010 0.000 0.000 0.000   90 2.300
BSLM37 30/03/2017 Put 8.010 0.045 0.095 0.000   0 0.075
BSLJR9 30/03/2017 Call 8.250 1.975 2.195 0.000   0 2.105
BSLJS9 30/03/2017 Put 8.250 0.080 0.120 0.000   0 0.100
BSLM57 30/03/2017 Call 8.260 0.000 0.000 0.000   0 2.075
BSLM47 30/03/2017 Put 8.260 0.070 0.120 0.000   0 0.100
BSLKA9 30/03/2017 Call 8.500 1.775 1.955 0.000   47 1.880
BSLKB9 30/03/2017 Put 8.500 0.105 0.145 0.000   80 0.130
BSLM67 30/03/2017 Call 8.510 1.830 1.830 0.000   0 1.855
BSLM77 30/03/2017 Put 8.510 0.100 0.150 0.000   0 0.130
BSLKQ9 30/03/2017 Call 8.750 1.560 1.740 0.000   80 1.665
BSLKR9 30/03/2017 Put 8.750 0.145 0.190 0.000   55 0.170
BSLSJ9 30/03/2017 Call 9.000 1.365 1.535 0.000   0 1.460
BSLSK9 30/03/2017 Put 9.000 0.195 0.235 0.000   1,000 0.220
BSLTM9 30/03/2017 Call 9.250 1.180 1.320 0.000   1,000 1.265
BSLTN9 30/03/2017 Put 9.250 0.250 0.305 0.000   0 0.275
BSLTO9 30/03/2017 Call 9.500 1.000 1.135 0.000   135 1.080
BSLTP9 30/03/2017 Put 9.500 0.315 0.375 0.000   86 0.345
BSLUR9 30/03/2017 Call 9.750 0.835 0.965 0.000   0 0.915
BSLUS9 30/03/2017 Put 9.750 0.395 0.470 0.000   0 0.430
BSLP89 30/03/2017 Call 10.000 0.685 0.810 0.000   55 0.760
BSLP79 30/03/2017 Put 10.000 0.490 0.570 0.000   0 0.530
BSLP59 30/03/2017 Call 10.010 0.675 0.805 0.000   190 0.750
BSLP69 30/03/2017 Put 10.010 0.465 0.575 0.000   155 0.530
BSLWV9 30/03/2017 Call 10.250 0.580 0.650 0.000   0 0.625
BSLWW9 30/03/2017 Put 10.250 0.580 0.685 0.000   0 0.640
BSLY39 30/03/2017 Call 10.500 0.460 0.530 0.000   66 0.500
BSLY49 30/03/2017 Put 10.500 0.705 0.825 0.000   0 0.770
BSLYJ9 30/03/2017 Call 10.750 0.360 0.425 0.000   0 0.400
BSLYK9 30/03/2017 Put 10.750 0.855 0.975 0.000   0 0.915
BSLIN7 30/03/2017 Call 11.000 0.285 0.345 0.000   0 0.315
BSLIO7 30/03/2017 Put 11.000 1.020 1.140 0.000   0 1.075
BSLKP7 30/03/2017 Call 11.250 0.220 0.265 0.000   0 0.245
BSLKQ7 30/03/2017 Put 11.250 1.180 1.320 0.000   0 1.250
BSLLM7 30/03/2017 Call 11.500 0.165 0.210 0.000   0 0.190
BSLLN7 30/03/2017 Put 11.500 1.455 1.455 0.000   0 1.435
BSLNV7 30/03/2017 Call 11.750 0.120 0.165 0.000   0 0.150
BSLNW7 30/03/2017 Put 11.750 1.660 1.660 0.000   0 1.635
BSLNT7 30/03/2017 Call 12.000 0.090 0.130 0.000   0 0.115
BSLNU7 30/03/2017 Put 12.000 0.000 0.000 0.000   0 1.845
BSLG17 27/04/2017 Call 5.750 0.000 0.000 0.000   0 4.520
BSLG27 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.003
BSLEY7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 4.270
BSLEZ7 27/04/2017 Put 6.000 0.000 0.040 0.000   0 0.005
BSLF17 27/04/2017 Call 6.250 0.000 0.000 0.000   0 4.025
BSLF27 27/04/2017 Put 6.250 0.000 0.045 0.000   0 0.009
BSLF37 27/04/2017 Call 6.500 3.735 3.735 0.000   0 3.780
BSLF47 27/04/2017 Put 6.500 0.001 0.050 0.000   24 0.015
BSLF57 27/04/2017 Call 6.750 0.000 0.000 0.000   0 3.540
BSLF67 27/04/2017 Put 6.750 0.008 0.060 0.000   0 0.020
BSLF77 27/04/2017 Call 7.000 0.000 0.000 0.000   0 3.300
BSLF87 27/04/2017 Put 7.000 0.015 0.065 0.000   0 0.035
BSLF97 27/04/2017 Call 7.250 0.000 0.000 0.000   0 3.065
BSLFF7 27/04/2017 Put 7.250 0.030 0.080 0.000   0 0.050
BSLFG7 27/04/2017 Call 7.500 0.000 0.000 0.000   50 2.835
BSLFH7 27/04/2017 Put 7.500 0.040 0.090 0.000   0 0.065
BSLFI7 27/04/2017 Call 7.750 0.000 0.000 0.000   0 2.600
BSLFJ7 27/04/2017 Put 7.750 0.065 0.110 0.000   0 0.085
BSLFK7 27/04/2017 Call 8.000 0.000 0.000 0.000   0 2.375
BSLFL7 27/04/2017 Put 8.000 0.090 0.135 0.000   0 0.115
BSLFM7 27/04/2017 Call 8.250 0.000 3.000 0.000   5 2.155
BSLFN7 27/04/2017 Put 8.250 0.115 0.170 0.000   13 0.145
BSLFO7 27/04/2017 Call 8.500 1.890 1.890 0.000   0 1.940
BSLFP7 27/04/2017 Put 8.500 0.150 0.205 0.000   0 0.185
BSLFQ7 27/04/2017 Call 8.750 1.690 1.690 0.000   204 1.730
BSLFR7 27/04/2017 Put 8.750 0.195 0.250 0.210 48 120 0.230
BSLFS7 27/04/2017 Call 9.000 1.500 1.500 0.000   456 1.530
BSLFT7 27/04/2017 Put 9.000 0.240 0.315 0.000   0 0.285
BSLFU7 27/04/2017 Call 9.250 1.245 1.425 0.000   0 1.345
BSLFV7 27/04/2017 Put 9.250 0.305 0.380 0.000   0 0.350
BSLFW7 27/04/2017 Call 9.500 1.095 1.220 0.000   0 1.170
BSLFX7 27/04/2017 Put 9.500 0.370 0.470 0.000   0 0.425
BSLFY7 27/04/2017 Call 9.750 0.935 1.060 0.000   0 1.010
BSLFZ7 27/04/2017 Put 9.750 0.460 0.560 0.000   0 0.515
BSLGN7 27/04/2017 Call 10.000 0.790 0.910 0.000   0 0.860
BSLGO7 27/04/2017 Put 10.000 0.560 0.665 0.000   0 0.620
BSLGP7 27/04/2017 Call 10.250 0.655 0.785 0.000   0 0.725
BSLGQ7 27/04/2017 Put 10.250 0.665 0.790 0.000   0 0.735
BSLGR7 27/04/2017 Call 10.500 0.550 0.655 0.000   0 0.605
BSLGS7 27/04/2017 Put 10.500 0.800 0.925 0.000   0 0.865
BSLI47 27/04/2017 Call 10.750 0.445 0.545 0.000   0 0.505
BSLI57 27/04/2017 Put 10.750 0.945 1.065 0.000   0 1.010
BSLIP7 27/04/2017 Call 11.000 0.360 0.450 0.000   0 0.415
BSLIQ7 27/04/2017 Put 11.000 1.105 1.230 0.000   0 1.170
BSLKR7 27/04/2017 Call 11.250 0.300 0.365 0.000   0 0.335
BSLKS7 27/04/2017 Put 11.250 1.260 1.420 0.000   0 1.340
BSLLO7 27/04/2017 Call 11.500 0.235 0.300 0.000   0 0.275
BSLLP7 27/04/2017 Put 11.500 1.425 1.605 0.000   0 1.525
BSLNX7 27/04/2017 Call 11.750 0.195 0.240 0.000   0 0.220
BSLNY7 27/04/2017 Put 11.750 1.730 1.730 0.000   0 1.715
BSLNZ7 27/04/2017 Call 12.000 0.150 0.200 0.000   0 0.175
BSLP17 27/04/2017 Put 12.000 0.000 0.000 0.000   0 1.900
BSLL47 25/05/2017 Call 7.250 0.000 0.000 0.000   0 3.135
BSLL57 25/05/2017 Put 7.250 0.000 0.000 0.000   0 0.100
BSLIR7 25/05/2017 Call 7.500 0.000 0.000 0.000   0 2.900
BSLIS7 25/05/2017 Put 7.500 0.000 0.000 0.000   0 0.115
BSLIT7 25/05/2017 Call 7.750 0.000 0.000 0.000   0 2.670
BSLIU7 25/05/2017 Put 7.750 0.000 0.000 0.000   300 0.140
BSLIV7 25/05/2017 Call 8.000 0.000 0.000 0.000   0 2.440
BSLIW7 25/05/2017 Put 8.000 0.000 0.000 0.000   0 0.170
BSLIX7 25/05/2017 Call 8.250 0.000 0.000 0.000   0 2.215
BSLIY7 25/05/2017 Put 8.250 0.000 0.000 0.000   0 0.205
BSLIZ7 25/05/2017 Call 8.500 0.000 0.000 0.000   0 2.005
BSLJ17 25/05/2017 Put 8.500 0.000 0.000 0.000   0 0.245
BSLJ27 25/05/2017 Call 8.750 1.770 1.770 0.000   0 1.805
BSLJ37 25/05/2017 Put 8.750 0.300 0.300 0.000   0 0.300
BSLJ47 25/05/2017 Call 9.000 1.590 1.590 0.000   0 1.620
BSLJ57 25/05/2017 Put 9.000 0.365 0.365 0.000   0 0.360
BSLJ67 25/05/2017 Call 9.250 1.420 1.420 0.000   0 1.440
BSLJ77 25/05/2017 Put 9.250 0.440 0.440 0.000   0 0.430
BSLJ87 25/05/2017 Call 9.500 1.260 1.260 0.000   0 1.275
BSLJ97 25/05/2017 Put 9.500 0.525 0.525 0.000   0 0.515
BSLJA7 25/05/2017 Call 9.750 1.105 1.105 0.000   0 1.120
BSLJB7 25/05/2017 Put 9.750 0.615 0.615 0.000   0 0.605
BSLJC7 25/05/2017 Call 10.000 0.970 0.970 0.000   0 0.980
BSLJD7 25/05/2017 Put 10.000 0.725 0.725 0.000   0 0.715
BSLJE7 25/05/2017 Call 10.250 0.840 0.840 0.000   0 0.845
BSLJF7 25/05/2017 Put 10.250 0.840 0.840 0.000   0 0.835
BSLJG7 25/05/2017 Call 10.500 0.725 0.725 0.000   0 0.730
BSLJH7 25/05/2017 Put 10.500 0.970 0.970 0.000   0 0.970
BSLJI7 25/05/2017 Call 10.750 0.620 0.620 0.000   0 0.620
BSLJJ7 25/05/2017 Put 10.750 1.115 1.115 0.000   0 1.115
BSLJK7 25/05/2017 Call 11.000 0.525 0.525 0.000   0 0.525
BSLJL7 25/05/2017 Put 11.000 1.260 1.260 0.000   0 1.265
BSLKV7 25/05/2017 Call 11.250 0.450 0.450 0.000   0 0.445
BSLKW7 25/05/2017 Put 11.250 1.430 1.430 0.000   0 1.435
BSLLQ7 25/05/2017 Call 11.500 0.380 0.380 0.000   0 0.375
BSLLR7 25/05/2017 Put 11.500 1.605 1.605 0.000   0 1.605
BSLP47 25/05/2017 Call 11.750 0.320 0.320 0.000   0 0.315
BSLP57 25/05/2017 Put 11.750 1.795 1.795 0.000   0 1.775
BSLP27 25/05/2017 Call 12.000 0.000 0.000 0.000   0 0.260
BSLP37 25/05/2017 Put 12.000 0.000 0.000 0.000   0 1.960
BSLWG7 29/06/2017 Call 2.800 0.000 0.000 0.000   0 7.445
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 0.000 0.000 0.000   300 7.050
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.000
BSLT17 29/06/2017 Call 3.400 0.000 0.000 0.000   0 6.855
BSLT27 29/06/2017 Put 3.400 0.000 0.000 0.000   160 0.000
BSLI87 29/06/2017 Call 4.000 0.000 0.000 0.000   20 6.265
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
BSLZB9 29/06/2017 Call 4.600 0.000 0.000 0.000   0 5.685
BSLZC9 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.002
BSLZ79 29/06/2017 Call 4.800 0.000 0.000 0.000   300 5.490
BSLZ89 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.003
BSLRS9 29/06/2017 Call 4.900 0.000 0.000 0.000   0 5.395
BSLRT9 29/06/2017 Put 4.900 0.000 0.000 0.000   0 0.004
BSLC87 29/06/2017 Call 4.910 0.000 0.000 0.000   0 5.380
BSLC97 29/06/2017 Put 4.910 0.000 0.000 0.000   0 0.004
BSLZ99 29/06/2017 Call 5.000 5.230 5.230 0.000   400 5.295
BSLZA9 29/06/2017 Put 5.000 0.000 0.000 0.000   100 0.005
BSLCF7 29/06/2017 Call 5.010 5.205 5.205 0.000   0 5.280
BSLCG7 29/06/2017 Put 5.010 0.002 0.002 0.000   0 0.005
BSLPX9 29/06/2017 Call 5.250 4.980 4.980 0.000   0 5.050
BSLPY9 29/06/2017 Put 5.250 0.000 0.000 0.000   0 0.008
BSLCH7 29/06/2017 Call 5.260 4.960 4.960 0.000   0 5.040
BSLCI7 29/06/2017 Put 5.260 0.003 0.003 0.000   0 0.008
BSLZF9 29/06/2017 Call 5.500 0.000 0.000 0.000   0 4.810
BSLZG9 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.010
BSLPV9 29/06/2017 Call 5.750 0.000 0.000 0.000   0 4.570
BSLPW9 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.020
BSLZ59 29/06/2017 Call 6.000 0.000 0.000 0.000   0 4.325
BSLZ69 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.025
BSLPZ9 29/06/2017 Call 6.250 0.000 0.000 0.000   0 4.085
BSLQ19 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.040
BSLZ39 29/06/2017 Call 6.500 0.000 0.000 0.000   0 3.850
BSLZ49 29/06/2017 Put 6.500 0.000 0.000 0.000   1,500 0.050
BSLBS7 29/06/2017 Call 6.510 0.000 0.000 0.000   25 3.840
BSLBR7 29/06/2017 Put 6.510 0.000 0.000 0.000   150 0.050
BSLPT9 29/06/2017 Call 6.750 0.000 0.000 0.000   0 3.615
BSLPU9 29/06/2017 Put 6.750 0.000 0.000 0.000   101 0.070
BSLBT7 29/06/2017 Call 6.760 0.000 0.000 0.000   0 3.605
BSLBU7 29/06/2017 Put 6.760 0.000 0.000 0.000   0 0.070
BSLZH9 29/06/2017 Call 7.000 0.000 0.000 0.000   250 3.380
BSLZI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.090
BSLBY7 29/06/2017 Call 7.010 0.000 0.000 0.000   75 3.370
BSLBX7 29/06/2017 Put 7.010 0.000 0.000 0.000   0 0.090
BSLPN9 29/06/2017 Call 7.250 0.000 0.000 0.000   0 3.155
BSLPO9 29/06/2017 Put 7.250 0.000 0.000 0.000   0 0.110
BSLZ19 29/06/2017 Call 7.500 0.000 0.000 0.000   474 2.930
BSLZ29 29/06/2017 Put 7.500 0.000 0.000 0.000   0 0.140
BSLPR9 29/06/2017 Call 7.750 0.000 0.000 0.000   0 2.705
BSLPS9 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.175
BSLZN9 29/06/2017 Call 8.000 0.000 0.000 0.000   0 2.495
BSLZO9 29/06/2017 Put 8.000 0.000 0.000 0.000   0 0.215
BSLPP9 29/06/2017 Call 8.250 0.000 0.000 0.000   0 2.285
BSLPQ9 29/06/2017 Put 8.250 0.000 0.000 0.000   20 0.260
BSLBV7 29/06/2017 Call 8.500 2.065 2.065 0.000   0 2.095
BSLBW7 29/06/2017 Put 8.500 0.000 0.000 0.000   175 0.320
BSLS79 29/06/2017 Call 8.750 1.810 1.990 0.000   388 1.905
BSLS89 29/06/2017 Put 8.750 0.370 0.370 0.000   0 0.380
BSLKS9 29/06/2017 Call 9.000 1.635 1.815 0.000   1,350 1.730
BSLKT9 29/06/2017 Put 9.000 0.445 0.445 0.000   0 0.450
BSLTQ9 29/06/2017 Call 9.250 1.465 1.645 0.000   0 1.560
BSLTR9 29/06/2017 Put 9.250 0.530 0.530 0.000   0 0.530
BSLTS9 29/06/2017 Call 9.500 1.305 1.485 0.000   0 1.405
BSLTT9 29/06/2017 Put 9.500 0.625 0.625 0.000   0 0.620
BSLUT9 29/06/2017 Call 9.750 1.175 1.315 0.000   0 1.255
BSLUU9 29/06/2017 Put 9.750 0.725 0.725 0.000   0 0.715
BSLUV9 29/06/2017 Call 10.000 1.035 1.175 0.000   0 1.115
BSLUW9 29/06/2017 Put 10.000 0.835 0.835 0.000   0 0.825
BSLWX9 29/06/2017 Call 10.250 0.970 0.970 0.000   0 0.980
BSLWY9 29/06/2017 Put 10.250 0.955 0.955 0.000   0 0.940
BSLY59 29/06/2017 Call 10.500 0.855 0.855 0.000   0 0.860
BSLY69 29/06/2017 Put 10.500 1.085 1.085 0.000   0 1.075
BSLYL9 29/06/2017 Call 10.750 0.745 0.745 0.000   0 0.745
BSLYM9 29/06/2017 Put 10.750 1.220 1.220 0.000   0 1.215
BSLJM7 29/06/2017 Call 11.000 0.650 0.650 0.000   0 0.650
BSLJN7 29/06/2017 Put 11.000 1.365 1.365 0.000   0 1.375
BSLKX7 29/06/2017 Call 11.250 0.560 0.560 0.000   0 0.555
BSLKY7 29/06/2017 Put 11.250 1.525 1.525 0.000   0 1.535
BSLLS7 29/06/2017 Call 11.500 0.485 0.485 0.000   0 0.480
BSLLT7 29/06/2017 Put 11.500 1.695 1.695 0.000   0 1.710
BSLP67 29/06/2017 Call 11.750 0.415 0.415 0.000   0 0.410
BSLP77 29/06/2017 Put 11.750 1.880 1.880 0.000   0 1.875
BSLP87 29/06/2017 Call 12.000 0.000 0.000 0.000   0 0.345
BSLP97 29/06/2017 Put 12.000 0.000 0.000 0.000   0 2.030
BSLRU9 28/09/2017 Call 4.600 0.000 0.000 0.000   0 5.660
BSLRV9 28/09/2017 Put 4.600 0.000 0.000 0.000   0 0.020
BSLQ29 28/09/2017 Call 4.800 0.000 0.000 0.000   0 5.465
BSLQ39 28/09/2017 Put 4.800 0.000 0.000 0.000   0 0.030
BSLQ49 28/09/2017 Call 5.000 0.000 0.000 0.000   0 5.275
BSLQ59 28/09/2017 Put 5.000 0.000 0.000 0.000   0 0.035
BSLR19 28/09/2017 Call 5.500 4.755 4.755 0.000   0 4.800
BSLR29 28/09/2017 Put 5.500 0.000 0.000 0.000   0 0.065
BSLE37 28/09/2017 Call 5.750 0.000 0.000 0.000   0 4.565
BSLE47 28/09/2017 Put 5.750 0.000 0.000 0.000   0 0.085
BSLQ89 28/09/2017 Call 6.000 0.000 0.000 0.000   0 4.335
BSLQ99 28/09/2017 Put 6.000 0.000 0.000 0.000   0 0.100
BSLCT7 28/09/2017 Call 6.250 0.000 0.000 0.000   0 4.110
BSLCU7 28/09/2017 Put 6.250 0.000 0.000 0.000   0 0.125
BSLQW9 28/09/2017 Call 6.500 0.000 0.000 0.000   0 3.890
BSLQX9 28/09/2017 Put 6.500 0.000 0.000 0.000   0 0.145
BSLCR7 28/09/2017 Call 6.750 0.000 0.000 0.000   0 3.675
BSLCS7 28/09/2017 Put 6.750 0.000 0.000 0.000   0 0.175
BSLQ69 28/09/2017 Call 7.000 0.000 0.000 0.000   0 3.465
BSLQ79 28/09/2017 Put 7.000 0.000 0.000 0.000   0 0.210
BSLCL7 28/09/2017 Call 7.250 0.000 0.000 0.000   0 3.255
BSLCM7 28/09/2017 Put 7.250 0.000 0.000 0.000   0 0.245
BSLQC9 28/09/2017 Call 7.500 0.000 0.000 0.000   0 3.050
BSLQD9 28/09/2017 Put 7.500 0.000 0.000 0.000   0 0.290
BSLCX7 28/09/2017 Call 7.750 0.000 0.000 0.000   0 2.845
BSLCY7 28/09/2017 Put 7.750 0.000 0.000 0.000   0 0.335
BSLQA9 28/09/2017 Call 8.000 0.000 0.000 0.000   0 2.650
BSLQB9 28/09/2017 Put 8.000 0.000 0.000 0.000   0 0.395
BSLCJ7 28/09/2017 Call 8.250 0.000 0.000 0.000   0 2.460
BSLCK7 28/09/2017 Put 8.250 0.000 0.000 0.000   0 0.450
BSLR39 28/09/2017 Call 8.500 0.000 0.000 0.000   0 2.275
BSLR49 28/09/2017 Put 8.500 0.000 0.000 0.000   0 0.525
BSLCN7 28/09/2017 Call 8.750 2.070 2.070 0.000   0 2.105
BSLCO7 28/09/2017 Put 8.750 0.595 0.595 0.000   0 0.600
BSLRY9 28/09/2017 Call 9.000 1.910 1.910 0.000   0 1.935
BSLRZ9 28/09/2017 Put 9.000 0.680 0.680 0.000   0 0.680
BSLCV7 28/09/2017 Call 9.250 1.760 1.760 0.000   0 1.775
BSLCW7 28/09/2017 Put 9.250 0.780 0.780 0.000   0 0.775
BSLSL9 28/09/2017 Call 9.500 1.610 1.610 0.000   0 1.620
BSLSM9 28/09/2017 Put 9.500 0.875 0.875 0.000   0 0.870
BSLCP7 28/09/2017 Call 9.750 1.475 1.475 0.000   72 1.480
BSLCQ7 28/09/2017 Put 9.750 0.985 0.985 0.000   0 0.980
BSLTU9 28/09/2017 Call 10.000 1.340 1.340 0.000   0 1.350
BSLTV9 28/09/2017 Put 10.000 1.095 1.095 0.000   0 1.095
BSLGT7 28/09/2017 Call 10.250 1.220 1.220 0.000   0 1.225
BSLGU7 28/09/2017 Put 10.250 1.215 1.215 0.000   0 1.215
BSLUX9 28/09/2017 Call 10.500 1.110 1.110 0.000   0 1.110
BSLUY9 28/09/2017 Put 10.500 1.345 1.345 0.000   0 1.350
BSLIF7 28/09/2017 Call 10.750 1.000 1.000 0.000   0 0.995
BSLIG7 28/09/2017 Put 10.750 1.480 1.480 0.000   0 1.480
BSLYN9 28/09/2017 Call 11.000 0.910 0.910 0.000   0 0.905
BSLYO9 28/09/2017 Put 11.000 1.640 1.640 0.000   0 1.630
BSLL27 28/09/2017 Call 11.250 0.820 0.820 0.000   0 0.810
BSLL37 28/09/2017 Put 11.250 1.800 1.800 0.000   0 1.785
BSLLU7 28/09/2017 Call 11.500 0.740 0.740 0.000   0 0.730
BSLLW7 28/09/2017 Put 11.500 1.975 1.975 0.000   0 1.950
BSLPM7 28/09/2017 Call 11.750 0.670 0.670 0.000   0 0.660
BSLPN7 28/09/2017 Put 11.750 2.160 2.160 0.000   0 2.120
BSLPK7 28/09/2017 Call 12.000 0.000 0.000 0.000   0 0.595
BSLPL7 28/09/2017 Put 12.000 0.000 0.000 0.000   0 2.290
BSLT37 21/12/2017 Call 3.400 0.000 0.000 0.000   35 6.850
BSLT47 21/12/2017 Put 3.400 0.000 0.000 0.000   0 0.008
BSLQX7 21/12/2017 Call 3.600 0.000 0.000 0.000   11 6.650
BSLQY7 21/12/2017 Put 3.600 0.000 0.000 0.000   0 0.010
BSLN57 21/12/2017 Call 4.000 0.000 0.000 0.000   184 6.250
BSLN67 21/12/2017 Put 4.000 0.000 0.000 0.000   0 0.025
BSLKB7 21/12/2017 Call 4.200 0.000 0.000 0.000   12 6.050
BSLKC7 21/12/2017 Put 4.200 0.000 0.000 0.000   0 0.030
BSLKJ7 21/12/2017 Call 4.400 0.000 0.000 0.000   398 5.855
BSLKK7 21/12/2017 Put 4.400 0.000 0.000 0.000   0 0.040
BSLKH7 21/12/2017 Call 4.600 0.000 0.000 0.000   0 5.660
BSLKI7 21/12/2017 Put 4.600 0.000 0.000 0.000   0 0.050
BSLKF7 21/12/2017 Call 4.800 0.000 0.000 0.000   0 5.470
BSLKG7 21/12/2017 Put 4.800 0.000 0.000 0.000   0 0.060
BSLKD7 21/12/2017 Call 5.000 5.270 5.270 0.000   0 5.285
BSLKE7 21/12/2017 Put 5.000 0.000 0.000 0.000   0 0.075
BSLK77 21/12/2017 Call 5.500 4.810 4.810 0.000   0 4.820
BSLK87 21/12/2017 Put 5.500 0.000 0.000 0.000   0 0.110
BSLKL7 21/12/2017 Call 6.000 0.000 0.000 0.000   0 4.370
BSLKM7 21/12/2017 Put 6.000 0.000 0.000 0.000   0 0.160
BSLK97 21/12/2017 Call 6.500 3.940 3.940 0.000   0 3.935
BSLKA7 21/12/2017 Put 6.500 0.000 0.000 0.000   0 0.220
BSLK57 21/12/2017 Call 7.000 0.000 0.000 0.000   0 3.520
BSLK67 21/12/2017 Put 7.000 0.000 0.000 0.000   0 0.300
BSLKT7 21/12/2017 Call 7.500 0.000 0.000 0.000   0 3.130
BSLKU7 21/12/2017 Put 7.500 0.000 0.000 0.000   0 0.400
BSLMG7 21/12/2017 Call 7.750 0.000 0.000 0.000   0 2.950
BSLMH7 21/12/2017 Put 7.750 0.000 0.000 0.000   0 0.455
BSLKZ7 21/12/2017 Call 8.000 0.000 0.000 0.000   0 2.770
BSLL17 21/12/2017 Put 8.000 0.000 0.000 0.000   0 0.515
BSLMC7 21/12/2017 Call 8.250 0.000 0.000 0.000   0 2.600
BSLMD7 21/12/2017 Put 8.250 0.000 0.000 0.000   0 0.590
BSLJT9 21/12/2017 Call 8.500 2.445 2.445 0.000   0 2.440
BSLJU9 21/12/2017 Put 8.500 0.650 0.650 0.000   0 0.665
BSLMI7 21/12/2017 Call 8.750 2.275 2.275 0.000   0 2.275
BSLMJ7 21/12/2017 Put 8.750 0.735 0.735 0.000   0 0.745
BSLKU9 21/12/2017 Call 9.000 2.115 2.115 0.000   0 2.125
BSLKV9 21/12/2017 Put 9.000 0.835 0.835 0.000   0 0.840
BSLM87 21/12/2017 Call 9.250 1.955 1.955 0.000   0 1.975
BSLM97 21/12/2017 Put 9.250 0.935 0.935 0.000   0 0.935
BSLSN9 21/12/2017 Call 9.500 0.000 0.000 0.000   34 1.830
BSLSO9 21/12/2017 Put 9.500 1.040 1.040 0.000   0 1.035
BSLMK7 21/12/2017 Call 9.750 1.670 1.670 0.000   0 1.700
BSLML7 21/12/2017 Put 9.750 1.160 1.160 0.000   0 1.150
BSLTW9 21/12/2017 Call 10.000 1.535 1.535 0.000 248 1,400 1.565
BSLTX9 21/12/2017 Put 10.000 1.275 1.275 0.000   0 1.265
BSLMA7 21/12/2017 Call 10.250 1.415 1.415 0.000   0 1.435
BSLMB7 21/12/2017 Put 10.250 1.400 1.400 0.000   0 1.390
BSLUZ9 21/12/2017 Call 10.500 0.000 0.000 0.000   0 1.320
BSLV19 21/12/2017 Put 10.500 1.535 1.535 0.000   0 1.520
BSLME7 21/12/2017 Call 10.750 1.190 1.190 0.000   0 1.205
BSLMF7 21/12/2017 Put 10.750 1.670 1.670 0.000   0 1.655
BSLYP9 21/12/2017 Call 11.000 1.090 1.090 0.000   0 1.105
BSLYQ9 21/12/2017 Put 11.000 1.820 1.820 0.000   0 1.805
BSLN97 21/12/2017 Call 11.250 1.000 1.000 0.000   0 1.015
BSLNK7 21/12/2017 Put 11.250 1.980 1.980 0.000   0 1.965
BSLJO7 21/12/2017 Call 11.500 0.915 0.915 0.000   24 0.925
BSLJP7 21/12/2017 Put 11.500 2.155 2.155 0.000   0 2.120
BSLPO7 21/12/2017 Call 11.750 0.840 0.840 0.000   0 0.850
BSLPP7 21/12/2017 Put 11.750 2.335 2.335 0.000   0 2.290
BSLPQ7 21/12/2017 Call 12.000 0.000 0.000 0.000   0 0.785
BSLPR7 21/12/2017 Put 12.000 0.000 0.000 0.000   0 2.455
BSLE57 28/03/2018 Call 5.500 4.805 4.805 0.000   0 4.860
BSLE67 28/03/2018 Put 5.500 0.090 0.090 0.000   0 0.165
BSLD87 28/03/2018 Call 6.000 0.000 0.000 0.000   0 4.420
BSLD97 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.240
BSLD27 28/03/2018 Call 6.500 3.950 3.950 0.000   0 4.015
BSLD37 28/03/2018 Put 6.500 0.000 0.000 0.000   0 0.315
BSLDQ7 28/03/2018 Call 7.000 3.555 3.555 0.000   0 3.630
BSLDR7 28/03/2018 Put 7.000 0.335 0.335 0.000   0 0.400
BSLCZ7 28/03/2018 Call 7.500 0.000 0.000 0.000   0 3.260
BSLD17 28/03/2018 Put 7.500 0.000 0.000 0.000   0 0.510
BSLDO7 28/03/2018 Call 8.000 0.000 0.000 0.000   0 2.900
BSLDP7 28/03/2018 Put 8.000 0.000 0.000 0.000   0 0.645
BSLDK7 28/03/2018 Call 8.500 2.530 2.530 0.000   0 2.560
BSLDL7 28/03/2018 Put 8.500 0.795 0.795 0.000   0 0.800
BSLD47 28/03/2018 Call 9.000 2.240 2.240 0.000   0 2.250
BSLD57 28/03/2018 Put 9.000 1.000 1.000 0.000   0 0.995
BSLDM7 28/03/2018 Call 9.500 1.975 1.975 0.000   0 1.965
BSLDN7 28/03/2018 Put 9.500 1.220 1.220 0.000   0 1.205
BSLD67 28/03/2018 Call 10.000 1.730 1.730 0.000   0 1.710
BSLD77 28/03/2018 Put 10.000 1.460 1.460 0.000   0 1.435
BSLGV7 28/03/2018 Call 10.500 1.515 1.515 0.000   0 1.495
BSLGW7 28/03/2018 Put 10.500 1.735 1.735 0.000   0 1.705
BSLGX7 28/03/2018 Call 11.000 1.315 1.315 0.000   0 1.290
BSLGY7 28/03/2018 Put 11.000 2.025 2.025 0.000   0 1.990
BSLJQ7 28/03/2018 Call 11.500 1.145 1.145 0.000   0 1.120
BSLJR7 28/03/2018 Put 11.500 2.350 2.350 0.000   0 2.305
BSLPS7 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.965
BSLPT7 28/03/2018 Put 12.000 0.000 0.000 0.000   0 2.640
BSLQ57 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.825
BSLQ67 28/03/2018 Put 12.500 0.000 0.000 0.000   0 3.005
BSLKV8 28/06/2018 Call 4.600 0.000 0.000 0.000   0 5.680
BSLKW8 28/06/2018 Put 4.600 0.000 0.000 0.000   0 0.060
BSLLI8 28/06/2018 Call 4.800 0.000 0.000 0.000   0 5.500
BSLLJ8 28/06/2018 Put 4.800 0.000 0.000 0.000   0 0.075
BSLLG8 28/06/2018 Call 5.000 0.000 0.000 0.000   0 5.320
BSLLH8 28/06/2018 Put 5.000 0.075 0.075 0.000   0 0.090
BSLN18 28/06/2018 Call 5.500 4.845 4.845 0.000   0 4.885
BSLN28 28/06/2018 Put 5.500 0.125 0.125 0.000   0 0.150
BSLP68 28/06/2018 Call 6.000 0.000 0.000 0.000   0 4.465
BSLP78 28/06/2018 Put 6.000 0.000 0.000 0.000   0 0.225
BSLBL9 28/06/2018 Call 6.500 4.020 4.020 0.000   0 4.060
BSLBM9 28/06/2018 Put 6.500 0.000 0.000 0.000   0 0.320
BSLBJ9 28/06/2018 Call 7.000 3.640 3.640 0.000   0 3.670
BSLBK9 28/06/2018 Put 7.000 0.400 0.400 0.000   0 0.435
BSLCI9 28/06/2018 Call 7.500 0.000 0.000 0.000   0 3.315
BSLCJ9 28/06/2018 Put 7.500 0.000 0.000 0.000   0 0.575
BSLF49 28/06/2018 Call 8.000 0.000 0.000 0.000   0 2.980
BSLF59 28/06/2018 Put 8.000 0.000 0.000 0.000   0 0.735
BSLJV9 28/06/2018 Call 8.500 2.665 2.665 0.000   0 2.665
BSLJW9 28/06/2018 Put 8.500 0.000 0.000 0.000   0 0.910
BSLKW9 28/06/2018 Call 9.000 2.390 2.390 0.000   0 2.380
BSLKX9 28/06/2018 Put 9.000 1.120 1.120 0.000   0 1.110
BSLSP9 28/06/2018 Call 9.500 2.140 2.140 0.000   0 2.120
BSLSQ9 28/06/2018 Put 9.500 1.360 1.360 0.000   0 1.335
BSLTY9 28/06/2018 Call 10.000 1.900 1.900 0.000   0 1.880
BSLTZ9 28/06/2018 Put 10.000 1.610 1.610 0.000   0 1.580
BSLV29 28/06/2018 Call 10.500 1.690 1.690 0.000   0 1.670
BSLV39 28/06/2018 Put 10.500 1.895 1.895 0.000   0 1.855
BSLYR9 28/06/2018 Call 11.000 1.490 1.490 0.000   0 1.475
BSLYS9 28/06/2018 Put 11.000 2.180 2.180 0.000   0 2.140
BSLJS7 28/06/2018 Call 11.500 1.325 1.325 0.000   0 1.315
BSLJT7 28/06/2018 Put 11.500 2.505 2.505 0.000   0 2.460
BSLPU7 28/06/2018 Call 12.000 0.000 0.000 0.000   0 1.155
BSLPV7 28/06/2018 Put 12.000 0.000 0.000 0.000   0 2.785
BSLQ77 28/06/2018 Call 12.500 0.000 0.000 0.000   0 1.030
BSLQ87 28/06/2018 Put 12.500 0.000 0.000 0.000   0 3.135
BSLE77 27/09/2018 Call 5.500 4.880 4.880 0.000   0 4.930
BSLE87 27/09/2018 Put 5.500 0.165 0.165 0.000   0 0.155
BSLE97 27/09/2018 Call 6.000 0.000 0.000 0.000   0 4.515
BSLEF7 27/09/2018 Put 6.000 0.250 0.250 0.000   0 0.235
BSLEG7 27/09/2018 Call 6.500 4.090 4.090 0.000   0 4.125
BSLEH7 27/09/2018 Put 6.500 0.360 0.360 0.000   0 0.340
BSLEI7 27/09/2018 Call 7.000 3.735 3.735 0.000   0 3.760
BSLEJ7 27/09/2018 Put 7.000 0.495 0.495 0.000   0 0.470
BSLEM7 27/09/2018 Call 7.500 0.000 0.000 0.000   0 3.415
BSLEN7 27/09/2018 Put 7.500 0.000 0.000 0.000   0 0.615
BSLEO7 27/09/2018 Call 8.000 0.000 0.000 0.000   0 3.095
BSLEP7 27/09/2018 Put 8.000 0.000 0.000 0.000   0 0.795
BSLEQ7 27/09/2018 Call 8.500 2.800 2.800 0.000   0 2.800
BSLER7 27/09/2018 Put 8.500 0.000 0.000 0.000   0 0.995
BSLES7 27/09/2018 Call 9.000 2.530 2.530 0.000   0 2.520
BSLET7 27/09/2018 Put 9.000 1.250 1.250 0.000   0 1.215
BSLEU7 27/09/2018 Call 9.500 2.290 2.290 0.000   0 2.275
BSLEV7 27/09/2018 Put 9.500 1.500 1.500 0.000   0 1.460
BSLEW7 27/09/2018 Call 10.000 2.060 2.060 0.000   0 2.035
BSLEX7 27/09/2018 Put 10.000 1.760 1.760 0.000   0 1.715
BSLGZ7 27/09/2018 Call 10.500 1.855 1.855 0.000   0 1.835
BSLI17 27/09/2018 Put 10.500 2.045 2.045 0.000   0 2.000
BSLI27 27/09/2018 Call 11.000 1.660 1.660 0.000   0 1.640
BSLI37 27/09/2018 Put 11.000 2.335 2.335 0.000   0 2.290
BSLJU7 27/09/2018 Call 11.500 1.500 1.500 0.000   0 1.480
BSLJV7 27/09/2018 Put 11.500 2.660 2.660 0.000   0 2.610
BSLPW7 27/09/2018 Call 12.000 0.000 0.000 0.000   0 1.325
BSLPX7 27/09/2018 Put 12.000 0.000 0.000 0.000   0 2.930
BSLQ97 27/09/2018 Call 12.500 0.000 0.000 0.000   0 1.190
BSLQA7 27/09/2018 Put 12.500 0.000 0.000 0.000   0 3.275
BSLX58 20/12/2018 Call 4.600 0.000 0.000 0.000   0 5.715
BSLX68 20/12/2018 Put 4.600 0.000 0.000 0.000   0 0.075
BSLWU8 20/12/2018 Call 4.800 0.000 0.000 0.000   0 5.545
BSLWV8 20/12/2018 Put 4.800 0.000 0.000 0.000   0 0.095
BSLXB8 20/12/2018 Call 5.000 5.340 5.340 0.000   0 5.375
BSLXC8 20/12/2018 Put 5.000 0.135 0.135 0.000   0 0.115
BSLXK8 20/12/2018 Call 5.500 4.925 4.925 0.000   0 4.960
BSLXL8 20/12/2018 Put 5.500 0.210 0.210 0.000   0 0.185
BSLXM8 20/12/2018 Call 6.000 0.000 0.000 0.000   0 4.565
BSLXN8 20/12/2018 Put 6.000 0.305 0.305 0.000   200 0.270
BSLBQ9 20/12/2018 Call 6.500 4.155 4.155 0.000   0 4.185
BSLBR9 20/12/2018 Put 6.500 0.420 0.420 0.000   0 0.385
BSLBO9 20/12/2018 Call 7.000 3.815 3.815 0.000   0 3.835
BSLBP9 20/12/2018 Put 7.000 0.000 0.000 0.000   0 0.520
BSLCK9 20/12/2018 Call 7.500 0.000 0.000 0.000   0 3.505
BSLCL9 20/12/2018 Put 7.500 0.000 0.000 0.000   0 0.680
BSLF69 20/12/2018 Call 8.000 0.000 0.000 0.000   0 3.195
BSLF79 20/12/2018 Put 8.000 0.000 0.000 0.000   0 0.860
BSLJX9 20/12/2018 Call 8.500 2.915 2.915 0.000   0 2.910
BSLJY9 20/12/2018 Put 8.500 0.000 0.000 0.000   0 1.070
BSLKY9 20/12/2018 Call 9.000 2.650 2.650 0.000   0 2.635
BSLKZ9 20/12/2018 Put 9.000 1.350 1.350 0.000   0 1.290
BSLSR9 20/12/2018 Call 9.500 2.420 2.420 0.000   0 2.400
BSLSS9 20/12/2018 Put 9.500 1.610 1.610 0.000   0 1.545
BSLU19 20/12/2018 Call 10.000 2.190 2.190 0.000   0 2.165
BSLU29 20/12/2018 Put 10.000 1.870 1.870 0.000   0 1.805
BSLV49 20/12/2018 Call 10.500 2.000 2.000 0.000   0 1.970
BSLV59 20/12/2018 Put 10.500 2.160 2.160 0.000   0 2.100
BSLYT9 20/12/2018 Call 11.000 1.810 1.810 0.000   0 1.775
BSLYU9 20/12/2018 Put 11.000 2.450 2.450 0.000   0 2.390
BSLJW7 20/12/2018 Call 11.500 1.650 1.650 0.000   0 1.615
BSLJX7 20/12/2018 Put 11.500 2.770 2.770 0.000   0 2.710
BSLPY7 20/12/2018 Call 12.000 0.000 0.000 0.000   0 1.465
BSLPZ7 20/12/2018 Put 12.000 0.000 0.000 0.000   0 3.030
BSLQB7 20/12/2018 Call 12.500 0.000 0.000 0.000   0 1.330
BSLQC7 20/12/2018 Put 12.500 0.000 0.000 0.000   0 3.375
BSLRW9 27/06/2019 Call 4.600 0.000 0.000 0.000   0 5.750
BSLRX9 27/06/2019 Put 4.600 0.000 0.000 0.000   0 0.130
BSLR99 27/06/2019 Call 4.800 0.000 0.000 0.000   0 5.585
BSLRF9 27/06/2019 Put 4.800 0.000 0.000 0.000   0 0.155
BSLR79 27/06/2019 Call 5.000 5.395 5.395 0.000   0 5.420
BSLR89 27/06/2019 Put 5.000 0.180 0.180 0.000   0 0.180
BSLRG9 27/06/2019 Call 5.500 0.000 0.000 0.000   0 5.025
BSLRH9 27/06/2019 Put 5.500 0.000 0.000 0.000   0 0.270
BSLR59 27/06/2019 Call 6.000 4.630 4.630 0.000   0 4.645
BSLR69 27/06/2019 Put 6.000 0.380 0.380 0.000   0 0.380
BSLRI9 27/06/2019 Call 6.500 0.000 0.000 0.000   0 4.295
BSLRJ9 27/06/2019 Put 6.500 0.515 0.515 0.000   0 0.510
BSLRM9 27/06/2019 Call 7.000 3.955 3.955 0.000   0 3.960
BSLRN9 27/06/2019 Put 7.000 0.000 0.000 0.000   0 0.660
BSLRQ9 27/06/2019 Call 7.500 0.000 0.000 0.000   0 3.655
BSLRR9 27/06/2019 Put 7.500 0.000 0.000 0.000   0 0.840
BSLRK9 27/06/2019 Call 8.000 0.000 0.000 0.000   0 3.365
BSLRL9 27/06/2019 Put 8.000 0.000 0.000 0.000   0 1.035
BSLRO9 27/06/2019 Call 8.500 3.115 3.115 0.000   120 3.100
BSLRP9 27/06/2019 Put 8.500 1.260 1.260 0.000   0 1.255
BSLS19 27/06/2019 Call 9.000 2.875 2.875 0.000   0 2.850
BSLS29 27/06/2019 Put 9.000 1.500 1.500 0.000   0 1.485
BSLST9 27/06/2019 Call 9.500 2.650 2.650 0.000   0 2.625
BSLSU9 27/06/2019 Put 9.500 1.765 1.765 0.000   0 1.745
BSLU39 27/06/2019 Call 10.000 2.440 2.440 0.000   0 2.410
BSLU49 27/06/2019 Put 10.000 2.045 2.045 0.000   120 2.010
BSLV69 27/06/2019 Call 10.500 2.255 2.255 0.000   0 2.225
BSLV79 27/06/2019 Put 10.500 2.350 2.350 0.000   0 2.305
BSLYV9 27/06/2019 Call 11.000 2.075 2.075 0.000   0 2.040
BSLYW9 27/06/2019 Put 11.000 2.650 2.650 0.000   0 2.600
BSLJY7 27/06/2019 Call 11.500 1.920 1.920 0.000   0 1.885
BSLJZ7 27/06/2019 Put 11.500 2.965 2.965 0.000   0 2.920
BSLQ17 27/06/2019 Call 12.000 0.000 0.000 0.000   0 1.740
BSLQ27 27/06/2019 Put 12.000 0.000 0.000 0.000   0 3.250
BSLQD7 27/06/2019 Call 12.500 0.000 0.000 0.000   0 1.590
BSLQE7 27/06/2019 Put 12.500 0.000 0.000 0.000   0 3.585
BSLN77 19/12/2019 Call 7.000 4.065 4.065 0.000   0 4.110
BSLN87 19/12/2019 Put 7.000 0.810 0.810 0.000   0 0.805
BSLMS7 19/12/2019 Call 7.500 0.000 0.000 0.000   0 3.815
BSLMT7 19/12/2019 Put 7.500 0.000 0.000 0.000   0 0.995
BSLMQ7 19/12/2019 Call 8.000 0.000 0.000 0.000   0 3.545
BSLMR7 19/12/2019 Put 8.000 0.000 0.000 0.000   0 1.205
BSLN17 19/12/2019 Call 8.500 0.000 0.000 0.000   0 3.285
BSLN27 19/12/2019 Put 8.500 1.430 1.430 0.000   0 1.430
BSLMW7 19/12/2019 Call 9.000 3.040 3.040 0.000   0 3.055
BSLMX7 19/12/2019 Put 9.000 1.680 1.680 0.000   0 1.675
BSLN37 19/12/2019 Call 9.500 2.825 2.825 0.000   0 2.835
BSLN47 19/12/2019 Put 9.500 1.940 1.940 0.000   0 1.940
BSLMY7 19/12/2019 Call 10.000 2.620 2.620 0.000   0 2.630
BSLMZ7 19/12/2019 Put 10.000 2.215 2.215 0.000   0 2.215
BSLMM7 19/12/2019 Call 10.500 2.440 2.440 0.000   0 2.450
BSLMN7 19/12/2019 Put 10.500 2.515 2.515 0.000   0 2.510
BSLMU7 19/12/2019 Call 11.000 2.265 2.265 0.000   0 2.275
BSLMV7 19/12/2019 Put 11.000 2.815 2.815 0.000   0 2.805
BSLMO7 19/12/2019 Call 11.500 2.110 2.110 0.000   0 2.120
BSLMP7 19/12/2019 Put 11.500 3.135 3.135 0.000   5 3.125
BSLQ37 19/12/2019 Call 12.000 0.000 0.000 0.000   0 1.980
BSLQ47 19/12/2019 Put 12.000 0.000 0.000 0.000   0 3.445
BSLQF7 19/12/2019 Call 12.500 0.000 0.000 0.000   0 1.840
BSLQG7 19/12/2019 Put 12.500 0.000 0.000 0.000   0 3.780

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.