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 3.670 0.000 3.590 3.670 3.600 3.690 3.530 4,455,882 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGX8 27/08/2015 Call 2.100 1.575 1.575 0.000   0 1.575
BSLGY8 27/08/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLFW8 27/08/2015 Call 2.200 1.475 1.475 0.000   0 1.475
BSLFX8 27/08/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD38 27/08/2015 Call 2.300 1.375 1.375 0.000   0 1.375
BSLD48 27/08/2015 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCG8 27/08/2015 Call 2.400 1.280 1.280 0.000   0 1.280
BSLCH8 27/08/2015 Put 2.400 0.001 0.001 0.000   0 0.001
BSLBJ8 27/08/2015 Call 2.500 1.180 1.180 0.000   0 1.180
BSLBK8 27/08/2015 Put 2.500 0.002 0.002 0.000   0 0.002
BSLYU7 27/08/2015 Call 2.600 1.080 1.080 0.000   0 1.080
BSLYV7 27/08/2015 Put 2.600 0.003 0.003 0.000   0 0.003
BSLY87 27/08/2015 Call 2.700 0.985 0.985 0.000   0 0.985
BSLY97 27/08/2015 Put 2.700 0.006 0.006 0.000   0 0.006
BSLXM7 27/08/2015 Call 2.800 0.885 0.885 0.000   0 0.885
BSLXN7 27/08/2015 Put 2.800 0.010 0.010 0.000   140 0.010
BSLW47 27/08/2015 Call 2.900 0.790 0.790 0.000   0 0.790
BSLW57 27/08/2015 Put 2.900 0.015 0.015 0.000   0 0.015
BSLVD7 27/08/2015 Call 3.000 0.695 0.695 0.000   0 0.695
BSLVE7 27/08/2015 Put 3.000 0.025 0.025 0.000   0 0.025
BSLVB7 27/08/2015 Call 3.100 0.605 0.605 0.000   0 0.605
BSLVC7 27/08/2015 Put 3.100 0.040 0.040 0.000   105 0.040
BSLUC7 27/08/2015 Call 3.200 0.520 0.520 0.000   3,690 0.520
BSLUD7 27/08/2015 Put 3.200 0.055 0.055 0.000   18 0.055
BSLTH7 27/08/2015 Call 3.300 0.445 0.445 0.000   0 0.445
BSLTI7 27/08/2015 Put 3.300 0.075 0.075 0.000   700 0.075
BSLTJ7 27/08/2015 Call 3.400 0.370 0.370 0.000   135 0.370
BSLTK7 27/08/2015 Put 3.400 0.100 0.100 0.000   0 0.100
BSLSK7 27/08/2015 Call 3.500 0.305 0.305 0.280 50 100 0.305
BSLSL7 27/08/2015 Put 3.500 0.135 0.135 0.000   0 0.135
BSLSM7 27/08/2015 Call 3.600 0.245 0.245 0.220 70 711 0.245
BSLSN7 27/08/2015 Put 3.600 0.175 0.175 0.000   40 0.175
BSLQJ7 27/08/2015 Call 3.700 0.195 0.195 0.000   900 0.195
BSLQK7 27/08/2015 Put 3.700 0.220 0.220 0.000   0 0.220
BSLQ17 27/08/2015 Call 3.800 0.150 0.150 0.120 245 595 0.150
BSLQ27 27/08/2015 Put 3.800 0.275 0.275 0.000   0 0.275
BSLP47 27/08/2015 Call 3.900 0.115 0.115 0.000   100 0.115
BSLP57 27/08/2015 Put 3.900 0.335 0.335 0.000   500 0.335
BSLNT7 27/08/2015 Call 4.000 0.090 0.090 0.000   3,890 0.090
BSLNU7 27/08/2015 Put 4.000 0.405 0.405 0.000   0 0.405
BSLN97 27/08/2015 Call 4.100 0.065 0.065 0.000   0 0.065
BSLNK7 27/08/2015 Put 4.100 0.485 0.485 0.000   0 0.485
BSLMM7 27/08/2015 Call 4.200 0.050 0.050 0.000   50 0.050
BSLMN7 27/08/2015 Put 4.200 0.565 0.565 0.000   0 0.565
BSLN37 27/08/2015 Call 4.300 0.035 0.035 0.000   0 0.035
BSLN47 27/08/2015 Put 4.300 0.650 0.650 0.000   300 0.650
BSLMK7 27/08/2015 Call 4.400 0.025 0.025 0.000   0 0.025
BSLML7 27/08/2015 Put 4.400 0.740 0.740 0.000   0 0.740
BSLMU7 27/08/2015 Call 4.500 0.020 0.020 0.000   0 0.020
BSLMV7 27/08/2015 Put 4.500 0.835 0.835 0.000   8 0.835
BSLMC7 27/08/2015 Call 4.600 0.010 0.010 0.000   0 0.010
BSLMD7 27/08/2015 Put 4.600 0.930 0.930 0.000   0 0.930
BSLMS7 27/08/2015 Call 4.700 0.008 0.008 0.000   0 0.008
BSLMT7 27/08/2015 Put 4.700 1.030 1.030 0.000   30 1.030
BSLMI7 27/08/2015 Call 4.800 0.006 0.006 0.000   0 0.006
BSLMJ7 27/08/2015 Put 4.800 1.130 1.130 0.000   0 1.130
BSLMQ7 27/08/2015 Call 4.900 0.004 0.004 0.000   0 0.004
BSLMR7 27/08/2015 Put 4.900 1.230 1.230 0.000   0 1.230
BSLME7 27/08/2015 Call 5.000 0.003 0.003 0.000   0 0.003
BSLMF7 27/08/2015 Put 5.000 1.330 1.330 0.000   0 1.330
BSLMO7 27/08/2015 Call 5.250 0.001 0.001 0.000   0 0.001
BSLMP7 27/08/2015 Put 5.250 1.580 1.580 0.000   0 1.580
BSLMW7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
BSLMX7 27/08/2015 Put 5.500 1.830 1.830 0.000   0 1.830
BSLMA7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLMB7 27/08/2015 Put 5.750 2.080 2.080 0.000   0 2.080
BSLMG7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLMH7 27/08/2015 Put 6.000 2.330 2.330 0.000   0 2.330
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLMZ7 27/08/2015 Put 6.250 2.580 2.580 0.000   0 2.580
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLN27 27/08/2015 Put 6.500 2.830 2.830 0.000   0 2.830
BSLGZ8 24/09/2015 Call 2.100 1.580 1.580 0.000   0 1.580
BSLI18 24/09/2015 Put 2.100 0.001 0.001 0.000   0 0.001
BSLFY8 24/09/2015 Call 2.200 1.480 1.480 0.000   0 1.480
BSLFZ8 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
BSLD58 24/09/2015 Call 2.300 1.385 1.385 0.000   0 1.385
BSLD68 24/09/2015 Put 2.300 0.004 0.004 0.000   0 0.004
BSLCI8 24/09/2015 Call 2.400 1.290 1.290 0.000   0 1.290
BSLCJ8 24/09/2015 Put 2.400 0.007 0.007 0.000   0 0.007
BSLBL8 24/09/2015 Call 2.500 1.195 1.195 0.000   0 1.195
BSLBM8 24/09/2015 Put 2.500 0.010 0.010 0.000   1,000 0.010
BSLYW7 24/09/2015 Call 2.600 1.100 1.100 0.000   0 1.100
BSLYX7 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
BSLYA7 24/09/2015 Call 2.700 1.005 1.005 0.000   0 1.005
BSLYB7 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
BSLXO7 24/09/2015 Call 2.800 0.910 0.910 0.000   0 0.910
BSLXP7 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
BSLW67 24/09/2015 Call 2.900 0.815 0.815 0.000   0 0.815
BSLW77 24/09/2015 Put 2.900 0.050 0.050 0.000   300 0.050
BSLVF7 24/09/2015 Call 3.000 0.725 0.725 0.660 70 70 0.725
BSLVG7 24/09/2015 Put 3.000 0.065 0.065 0.000   100 0.065
BSLVH7 24/09/2015 Call 3.100 0.640 0.640 0.000   186 0.640
BSLVI7 24/09/2015 Put 3.100 0.080 0.080 0.000   0 0.080
BSLUE7 24/09/2015 Call 3.200 0.565 0.565 0.000   0 0.565
BSLUF7 24/09/2015 Put 3.200 0.100 0.100 0.000   16 0.100
BSLTN7 24/09/2015 Call 3.300 0.490 0.490 0.000   0 0.490
BSLTO7 24/09/2015 Put 3.300 0.130 0.130 0.000   0 0.130
BSLTL7 24/09/2015 Call 3.400 0.420 0.420 0.000 200 200 0.420
BSLTM7 24/09/2015 Put 3.400 0.160 0.160 0.000   167 0.160
BSLSQ7 24/09/2015 Call 3.500 0.360 0.360 0.000   20,570 0.360
BSLSR7 24/09/2015 Put 3.500 0.195 0.195 0.000   349 0.195
BSLUL7 24/09/2015 Call 3.510 0.340 0.340 0.000   0 0.340
BSLUK7 24/09/2015 Put 3.510 0.200 0.200 0.000   216 0.200
BSLSO7 24/09/2015 Call 3.600 0.305 0.305 0.000   70 0.305
BSLSP7 24/09/2015 Put 3.600 0.235 0.235 0.000   1 0.235
BSLQL7 24/09/2015 Call 3.700 0.255 0.255 0.000   0 0.255
BSLQM7 24/09/2015 Put 3.700 0.285 0.285 0.000   0 0.285
BSLKU9 24/09/2015 Call 3.800 0.210 0.210 0.000   247 0.210
BSLKV9 24/09/2015 Put 3.800 0.335 0.335 0.000   0 0.335
BSLUM7 24/09/2015 Call 3.810 0.200 0.200 0.170 100 100 0.200
BSLUN7 24/09/2015 Put 3.810 0.340 0.340 0.000   200 0.340
BSLP67 24/09/2015 Call 3.900 0.175 0.175 0.000   0 0.175
BSLP77 24/09/2015 Put 3.900 0.390 0.390 0.000   0 0.390
BSLL19 24/09/2015 Call 4.000 0.140 0.140 0.000   0 0.140
BSLL29 24/09/2015 Put 4.000 0.455 0.455 0.000   215 0.455
BSLUP7 24/09/2015 Call 4.010 0.135 0.135 0.105 50 50 0.135
BSLUO7 24/09/2015 Put 4.010 0.460 0.460 0.000   0 0.460
BSLI27 24/09/2015 Call 4.100 0.115 0.115 0.105 150 150 0.115
BSLI37 24/09/2015 Put 4.100 0.525 0.525 0.000   0 0.525
BSLKY9 24/09/2015 Call 4.200 0.090 0.090 0.000   0 0.090
BSLKZ9 24/09/2015 Put 4.200 0.600 0.600 0.000   0 0.600
BSLUQ7 24/09/2015 Call 4.210 0.085 0.085 0.000   0 0.085
BSLUR7 24/09/2015 Put 4.210 0.610 0.610 0.000   0 0.610
BSLEY7 24/09/2015 Call 4.300 0.070 0.070 0.000   0 0.070
BSLEZ7 24/09/2015 Put 4.300 0.685 0.685 0.000   0 0.685
BSLL39 24/09/2015 Call 4.400 0.055 0.055 0.000   600 0.055
BSLL49 24/09/2015 Put 4.400 0.775 0.775 0.000   0 0.775
BSLDW7 24/09/2015 Call 4.500 0.045 0.045 0.000   0 0.045
BSLDX7 24/09/2015 Put 4.500 0.865 0.865 0.000   50 0.865
BSLL59 24/09/2015 Call 4.600 0.035 0.035 0.000   200 0.035
BSLL69 24/09/2015 Put 4.600 0.960 0.960 0.000   300 0.960
BSLY17 24/09/2015 Call 4.610 0.030 0.030 0.000   0 0.030
BSLXZ7 24/09/2015 Put 4.610 0.970 0.970 0.000   0 0.970
BSLDU7 24/09/2015 Call 4.700 0.025 0.025 0.000   0 0.025
BSLDV7 24/09/2015 Put 4.700 1.060 1.060 0.000   0 1.060
BSLKQ9 24/09/2015 Call 4.800 0.020 0.020 0.000   0 0.020
BSLKR9 24/09/2015 Put 4.800 1.160 1.160 0.000   0 1.160
BSLQ37 24/09/2015 Call 4.810 0.020 0.020 0.000   0 0.020
BSLQ47 24/09/2015 Put 4.810 1.165 1.165 0.000   0 1.165
BSLDY7 24/09/2015 Call 4.900 0.015 0.015 0.000   0 0.015
BSLDZ7 24/09/2015 Put 4.900 1.255 1.255 0.000   0 1.255
BSLQ67 24/09/2015 Call 4.910 0.015 0.015 0.000   0 0.015
BSLQ57 24/09/2015 Put 4.910 1.265 1.265 0.000   240 1.265
BSLKS9 24/09/2015 Call 5.000 0.010 0.010 0.000   60 0.010
BSLKT9 24/09/2015 Put 5.000 1.355 1.355 0.000   145 1.355
BSLQ77 24/09/2015 Call 5.010 0.010 0.010 0.000   0 0.010
BSLQ87 24/09/2015 Put 5.010 1.365 1.365 0.000   371 1.365
BSLE37 24/09/2015 Call 5.250 0.006 0.006 0.000   0 0.006
BSLE47 24/09/2015 Put 5.250 1.605 1.605 0.000   100 1.605
BSLQA7 24/09/2015 Call 5.260 0.005 0.005 0.000   0 0.005
BSLQ97 24/09/2015 Put 5.260 1.615 1.615 0.000   200 1.615
BSLKO9 24/09/2015 Call 5.500 0.003 0.003 0.000   56 0.003
BSLKP9 24/09/2015 Put 5.500 1.855 1.855 0.000   0 1.855
BSLE97 24/09/2015 Call 5.750 0.001 0.001 0.000   350 0.001
BSLEF7 24/09/2015 Put 5.750 2.105 2.105 0.000   0 2.105
BSLKW9 24/09/2015 Call 6.000 0.001 0.001 0.000   37 0.001
BSLKX9 24/09/2015 Put 6.000 2.355 2.355 0.000   0 2.355
BSLE57 24/09/2015 Call 6.250 0.000 0.000 0.000   36 0.000
BSLE67 24/09/2015 Put 6.250 2.605 2.605 0.000   0 2.605
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 2.855 2.855 0.000   0 2.855
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 3.100 3.100 0.000   0 3.100
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 3.350 3.350 0.000   0 3.350
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 3.360 3.360 0.000   0 3.360
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.600 3.600 0.000   0 3.600
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.000
BSLMO9 24/09/2015 Put 7.500 3.850 3.850 0.000   0 3.850
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 3.855 3.855 0.000   150 3.855
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 4.350 4.350 0.000   0 4.350
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 4.355 4.355 0.000   120 4.355
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 4.845 4.845 0.000   0 4.845
BSLI28 29/10/2015 Call 2.100 1.580 1.580 0.000   0 1.580
BSLI38 29/10/2015 Put 2.100 0.005 0.005 0.000   0 0.005
BSLG18 29/10/2015 Call 2.200 1.485 1.485 0.000   0 1.485
BSLG28 29/10/2015 Put 2.200 0.008 0.008 0.000   0 0.008
BSLD78 29/10/2015 Call 2.300 1.390 1.390 0.000   0 1.390
BSLD88 29/10/2015 Put 2.300 0.010 0.010 0.000   0 0.010
BSLCK8 29/10/2015 Call 2.400 1.300 1.300 0.000   0 1.300
BSLCL8 29/10/2015 Put 2.400 0.020 0.020 0.000   0 0.020
BSLBO8 29/10/2015 Call 2.500 1.205 1.205 0.000   0 1.205
BSLBP8 29/10/2015 Put 2.500 0.025 0.025 0.000   0 0.025
BSLYZ7 29/10/2015 Call 2.600 1.115 1.115 0.000   0 1.115
BSLZ17 29/10/2015 Put 2.600 0.035 0.035 0.000   0 0.035
BSLYC7 29/10/2015 Call 2.700 1.020 1.020 0.000   0 1.020
BSLYD7 29/10/2015 Put 2.700 0.045 0.045 0.000   0 0.045
BSLXQ7 29/10/2015 Call 2.800 0.930 0.930 0.000   0 0.930
BSLXR7 29/10/2015 Put 2.800 0.060 0.060 0.000   0 0.060
BSLX17 29/10/2015 Call 2.900 0.845 0.845 0.000   0 0.845
BSLX27 29/10/2015 Put 2.900 0.075 0.075 0.000   146 0.075
BSLWO7 29/10/2015 Call 3.000 0.760 0.760 0.000   148 0.760
BSLWP7 29/10/2015 Put 3.000 0.095 0.095 0.000   300 0.095
BSLXD7 29/10/2015 Call 3.100 0.680 0.680 0.000   0 0.680
BSLXF7 29/10/2015 Put 3.100 0.115 0.115 0.000   0 0.115
BSLWK7 29/10/2015 Call 3.200 0.605 0.605 0.000   237 0.605
BSLWL7 29/10/2015 Put 3.200 0.140 0.140 0.000   0 0.140
BSLX77 29/10/2015 Call 3.300 0.535 0.535 0.000   0 0.535
BSLX87 29/10/2015 Put 3.300 0.170 0.170 0.180 939 939 0.170
BSLWS7 29/10/2015 Call 3.400 0.475 0.475 0.000   0 0.475
BSLWT7 29/10/2015 Put 3.400 0.205 0.205 0.000   0 0.205
BSLWY7 29/10/2015 Call 3.500 0.415 0.415 0.000   0 0.415
BSLWZ7 29/10/2015 Put 3.500 0.245 0.245 0.000   30 0.245
BSLWU7 29/10/2015 Call 3.600 0.360 0.360 0.000   0 0.360
BSLWV7 29/10/2015 Put 3.600 0.290 0.290 0.000   0 0.290
BSLXB7 29/10/2015 Call 3.700 0.315 0.315 0.000   0 0.315
BSLXC7 29/10/2015 Put 3.700 0.340 0.340 0.000   0 0.340
BSLWW7 29/10/2015 Call 3.800 0.270 0.270 0.000   0 0.270
BSLWX7 29/10/2015 Put 3.800 0.390 0.390 0.000   0 0.390
BSLX97 29/10/2015 Call 3.900 0.230 0.230 0.000 100 100 0.230
BSLXA7 29/10/2015 Put 3.900 0.450 0.450 0.000   0 0.450
BSLWQ7 29/10/2015 Call 4.000 0.195 0.195 0.000   850 0.195
BSLWR7 29/10/2015 Put 4.000 0.510 0.510 0.000   0 0.510
BSLX57 29/10/2015 Call 4.100 0.165 0.165 0.000   0 0.165
BSLX67 29/10/2015 Put 4.100 0.580 0.580 0.000   0 0.580
BSLWM7 29/10/2015 Call 4.200 0.135 0.135 0.155 939 939 0.135
BSLWN7 29/10/2015 Put 4.200 0.650 0.650 0.000   0 0.650
BSLX37 29/10/2015 Call 4.300 0.115 0.115 0.000   0 0.115
BSLX47 29/10/2015 Put 4.300 0.725 0.725 0.000   0 0.725
BSLXG7 29/10/2015 Call 4.400 0.090 0.090 0.000   0 0.090
BSLXH7 29/10/2015 Put 4.400 0.805 0.805 0.000   0 0.805
BSLXW7 29/10/2015 Call 4.500 0.075 0.075 0.000   0 0.075
BSLXY7 29/10/2015 Put 4.500 0.890 0.890 0.000   0 0.890
BSLI48 26/11/2015 Call 2.100 1.590 1.590 0.000   0 1.590
BSLI58 26/11/2015 Put 2.100 0.005 0.005 0.000   0 0.005
BSLG38 26/11/2015 Call 2.200 1.500 1.500 0.000   0 1.500
BSLG48 26/11/2015 Put 2.200 0.009 0.009 0.000   0 0.009
BSLD98 26/11/2015 Call 2.300 1.405 1.405 0.000   0 1.405
BSLDK8 26/11/2015 Put 2.300 0.015 0.015 0.000   0 0.015
BSLCM8 26/11/2015 Call 2.400 1.315 1.315 0.000   0 1.315
BSLCN8 26/11/2015 Put 2.400 0.020 0.020 0.000   0 0.020
BSLBQ8 26/11/2015 Call 2.500 1.225 1.225 0.000   0 1.225
BSLBR8 26/11/2015 Put 2.500 0.030 0.030 0.000   0 0.030
BSLBS8 26/11/2015 Call 2.600 1.130 1.130 0.000   0 1.130
BSLBT8 26/11/2015 Put 2.600 0.040 0.040 0.000   0 0.040
BSLZE7 26/11/2015 Call 2.700 1.040 1.040 0.000   0 1.040
BSLZF7 26/11/2015 Put 2.700 0.055 0.055 0.000   0 0.055
BSLZG7 26/11/2015 Call 2.800 0.955 0.955 0.000   0 0.955
BSLZH7 26/11/2015 Put 2.800 0.065 0.065 0.000   0 0.065
BSLZI7 26/11/2015 Call 2.900 0.870 0.870 0.000   0 0.870
BSLZJ7 26/11/2015 Put 2.900 0.085 0.085 0.000   0 0.085
BSLZK7 26/11/2015 Call 3.000 0.790 0.790 0.000   0 0.790
BSLZL7 26/11/2015 Put 3.000 0.105 0.105 0.000   0 0.105
BSLZM7 26/11/2015 Call 3.100 0.715 0.715 0.000   0 0.715
BSLZN7 26/11/2015 Put 3.100 0.125 0.125 0.000   0 0.125
BSLZO7 26/11/2015 Call 3.200 0.640 0.640 0.000   0 0.640
BSLZP7 26/11/2015 Put 3.200 0.155 0.155 0.000   0 0.155
BSLZQ7 26/11/2015 Call 3.300 0.575 0.575 0.000   0 0.575
BSLZR7 26/11/2015 Put 3.300 0.185 0.185 0.000   0 0.185
BSLZS7 26/11/2015 Call 3.400 0.510 0.510 0.000   0 0.510
BSLZT7 26/11/2015 Put 3.400 0.220 0.220 0.000   0 0.220
BSLZU7 26/11/2015 Call 3.500 0.450 0.450 0.000   0 0.450
BSLZV7 26/11/2015 Put 3.500 0.260 0.260 0.000   0 0.260
BSLZW7 26/11/2015 Call 3.600 0.395 0.395 0.000   0 0.395
BSLZX7 26/11/2015 Put 3.600 0.300 0.300 0.000   0 0.300
BSLZY7 26/11/2015 Call 3.700 0.345 0.345 0.000   0 0.345
BSLB18 26/11/2015 Put 3.700 0.350 0.350 0.000   0 0.350
BSLB28 26/11/2015 Call 3.800 0.300 0.300 0.000   0 0.300
BSLB38 26/11/2015 Put 3.800 0.405 0.405 0.000   0 0.405
BSLB48 26/11/2015 Call 3.900 0.260 0.260 0.000   0 0.260
BSLB58 26/11/2015 Put 3.900 0.465 0.465 0.000   0 0.465
BSLB68 26/11/2015 Call 4.000 0.225 0.225 0.000   0 0.225
BSLB78 26/11/2015 Put 4.000 0.530 0.530 0.000   0 0.530
BSLB88 26/11/2015 Call 4.100 0.195 0.195 0.000   0 0.195
BSLB98 26/11/2015 Put 4.100 0.595 0.595 0.000   0 0.595
BSLBF8 26/11/2015 Call 4.200 0.165 0.165 0.000   0 0.165
BSLBG8 26/11/2015 Put 4.200 0.670 0.670 0.000   0 0.670
BSLIH8 26/11/2015 Call 4.300 0.145 0.145 0.000   0 0.145
BSLII8 26/11/2015 Put 4.300 0.745 0.745 0.000   0 0.745
BSLIJ8 26/11/2015 Call 4.400 0.120 0.120 0.000   0 0.120
BSLIK8 26/11/2015 Put 4.400 0.830 0.830 0.000   0 0.830
BSLL57 17/12/2015 Call 0.010 3.650 3.650 0.000   0 3.650
BSLI68 17/12/2015 Call 2.100 1.595 1.595 0.000   0 1.595
BSLI78 17/12/2015 Put 2.100 0.007 0.007 0.000   0 0.007
BSLG58 17/12/2015 Call 2.200 1.505 1.505 0.000   0 1.505
BSLG68 17/12/2015 Put 2.200 0.010 0.010 0.000   0 0.010
BSLDL8 17/12/2015 Call 2.300 1.415 1.415 0.000   0 1.415
BSLDM8 17/12/2015 Put 2.300 0.015 0.015 0.000   0 0.015
BSLCO8 17/12/2015 Call 2.400 1.320 1.320 0.000   0 1.320
BSLCP8 17/12/2015 Put 2.400 0.025 0.025 0.000   0 0.025
BSLBU8 17/12/2015 Call 2.500 1.230 1.230 0.000   0 1.230
BSLBV8 17/12/2015 Put 2.500 0.030 0.030 0.000   0 0.030
BSLZ27 17/12/2015 Call 2.600 1.140 1.140 0.000   0 1.140
BSLZ37 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.045
BSLYE7 17/12/2015 Call 2.700 1.050 1.050 0.000   0 1.050
BSLYF7 17/12/2015 Put 2.700 0.060 0.060 0.000   0 0.060
BSLXS7 17/12/2015 Call 2.800 0.965 0.965 0.000   0 0.965
BSLXT7 17/12/2015 Put 2.800 0.075 0.075 0.000   0 0.075
BSLW87 17/12/2015 Call 2.900 0.885 0.885 0.000   0 0.885
BSLW97 17/12/2015 Put 2.900 0.095 0.095 0.000   0 0.095
BSLVL7 17/12/2015 Call 3.000 0.805 0.805 0.000   0 0.805
BSLVM7 17/12/2015 Put 3.000 0.120 0.120 0.000   500 0.120
BSLVJ7 17/12/2015 Call 3.100 0.730 0.730 0.000   44 0.730
BSLVK7 17/12/2015 Put 3.100 0.145 0.145 0.000   100 0.145
BSLUG7 17/12/2015 Call 3.200 0.660 0.660 0.000   0 0.660
BSLUH7 17/12/2015 Put 3.200 0.180 0.180 0.000   580 0.180
BSLTP7 17/12/2015 Call 3.300 0.595 0.595 0.000   130 0.595
BSLTQ7 17/12/2015 Put 3.300 0.210 0.210 0.000   0 0.210
BSLTR7 17/12/2015 Call 3.400 0.535 0.535 0.000   0 0.535
BSLTS7 17/12/2015 Put 3.400 0.250 0.250 0.000   0 0.250
BSLSS7 17/12/2015 Call 3.500 0.475 0.475 0.000   0 0.475
BSLST7 17/12/2015 Put 3.500 0.290 0.290 0.000   0 0.290
BSLQ48 17/12/2015 Call 3.600 0.425 0.425 0.000   187 0.425
BSLQ58 17/12/2015 Put 3.600 0.335 0.335 0.000   478 0.335
BSLQN7 17/12/2015 Call 3.700 0.375 0.375 0.000   130 0.375
BSLQO7 17/12/2015 Put 3.700 0.385 0.385 0.000   0 0.385
BSLQ28 17/12/2015 Call 3.800 0.330 0.330 0.000 302 302 0.330
BSLQ38 17/12/2015 Put 3.800 0.440 0.440 0.000 302 402 0.440
BSLP87 17/12/2015 Call 3.900 0.290 0.290 0.000   0 0.290
BSLP97 17/12/2015 Put 3.900 0.500 0.500 0.000   0 0.500
BSLQ88 17/12/2015 Call 4.000 0.250 0.250 0.000   400 0.250
BSLQ98 17/12/2015 Put 4.000 0.560 0.560 0.000   40 0.560
BSLNL7 17/12/2015 Call 4.100 0.220 0.220 0.000   0 0.220
BSLNM7 17/12/2015 Put 4.100 0.625 0.625 0.000   0 0.625
BSLQ68 17/12/2015 Call 4.200 0.190 0.190 0.000   0 0.190
BSLQ78 17/12/2015 Put 4.200 0.695 0.695 0.000   0 0.695
BSLL27 17/12/2015 Call 4.300 0.165 0.165 0.000   0 0.165
BSLL37 17/12/2015 Put 4.300 0.765 0.765 0.000   20 0.765
BSLQC8 17/12/2015 Call 4.400 0.140 0.140 0.000   0 0.140
BSLQD8 17/12/2015 Put 4.400 0.845 0.845 0.000   0 0.845
BSLK17 17/12/2015 Call 4.500 0.120 0.120 0.000   0 0.120
BSLK27 17/12/2015 Put 4.500 0.920 0.920 0.000   36 0.920
BSLQE8 17/12/2015 Call 4.600 0.100 0.100 0.000   0 0.100
BSLQF8 17/12/2015 Put 4.600 1.005 1.005 0.000   53 1.005
BSLY27 17/12/2015 Call 4.610 0.100 0.100 0.000   0 0.100
BSLY37 17/12/2015 Put 4.610 1.000 1.000 0.000   300 1.000
BSLJW7 17/12/2015 Call 4.700 0.085 0.085 0.000   40 0.085
BSLJX7 17/12/2015 Put 4.700 1.090 1.090 0.000   40 1.090
BSLUG8 17/12/2015 Call 4.800 0.075 0.075 0.000   0 0.075
BSLUH8 17/12/2015 Put 4.800 1.180 1.180 0.000   0 1.180
BSLJU7 17/12/2015 Call 4.900 0.060 0.060 0.000   0 0.060
BSLJV7 17/12/2015 Put 4.900 1.275 1.275 0.000   0 1.275
BSLUI8 17/12/2015 Call 5.000 0.055 0.055 0.000   470 0.055
BSLUJ8 17/12/2015 Put 5.000 1.370 1.370 0.000   52 1.370
BSLK37 17/12/2015 Call 5.250 0.035 0.035 0.000   0 0.035
BSLK47 17/12/2015 Put 5.250 1.610 1.610 0.000   52 1.610
BSLUE8 17/12/2015 Call 5.500 0.025 0.025 0.000   177 0.025
BSLUF8 17/12/2015 Put 5.500 1.860 1.860 0.000   396 1.860
BSLJS7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
BSLJT7 17/12/2015 Put 5.750 2.110 2.110 0.000   108 2.110
BSLWG8 17/12/2015 Call 6.000 0.010 0.010 0.000   10 0.010
BSLWH8 17/12/2015 Put 6.000 2.360 2.360 0.000   0 2.360
BSLJY7 17/12/2015 Call 6.250 0.006 0.006 0.000   0 0.006
BSLJZ7 17/12/2015 Put 6.250 2.610 2.610 0.000   0 2.610
BSLWW8 17/12/2015 Call 6.500 0.004 0.004 0.000   0 0.004
BSLWX8 17/12/2015 Put 6.500 2.860 2.860 0.000   0 2.860
BSLJQ7 17/12/2015 Call 6.750 0.003 0.003 0.000   0 0.003
BSLJR7 17/12/2015 Put 6.750 3.110 3.110 0.000   0 3.110
BSLXB8 17/12/2015 Call 7.000 0.002 0.002 0.000   20 0.002
BSLXC8 17/12/2015 Put 7.000 3.360 3.360 0.000   0 3.360
BSLJK7 17/12/2015 Call 7.010 0.002 0.002 0.000   0 0.002
BSLJL7 17/12/2015 Put 7.010 3.340 3.340 0.000   0 3.340
BSLKR7 17/12/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLKS7 17/12/2015 Put 7.250 3.610 3.610 0.000   0 3.610
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLCF9 17/12/2015 Put 7.500 3.860 3.860 0.000   0 3.860
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLJM7 17/12/2015 Put 7.510 3.840 3.840 0.000   110 3.840
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.000
BSLNN9 17/12/2015 Put 8.000 4.355 4.355 0.000   0 4.355
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 4.855 4.855 0.000   0 4.855
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 5.350 5.350 0.000   0 5.350
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 5.315 5.315 0.000   0 5.315
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 6.345 6.345 0.000   0 6.345
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 6.305 6.305 0.000   433 6.305
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 7.340 7.340 0.000   0 7.340
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 7.290 7.290 0.000   0 7.290
BSLJI8 28/01/2016 Call 3.000            
BSLJJ8 28/01/2016 Put 3.000            
BSLJE8 28/01/2016 Call 3.100            
BSLJF8 28/01/2016 Put 3.100            
BSLJW8 28/01/2016 Call 3.200            
BSLJX8 28/01/2016 Put 3.200            
BSLJA8 28/01/2016 Call 3.300            
BSLJB8 28/01/2016 Put 3.300            
BSLJO8 28/01/2016 Call 3.400            
BSLJP8 28/01/2016 Put 3.400            
BSLJ88 28/01/2016 Call 3.500            
BSLJ98 28/01/2016 Put 3.500            
BSLJS8 28/01/2016 Call 3.600            
BSLJT8 28/01/2016 Put 3.600            
BSLJ68 28/01/2016 Call 3.700            
BSLJ78 28/01/2016 Put 3.700            
BSLJU8 28/01/2016 Call 3.800            
BSLJV8 28/01/2016 Put 3.800            
BSLJ48 28/01/2016 Call 3.900            
BSLJ58 28/01/2016 Put 3.900            
BSLJK8 28/01/2016 Call 4.000            
BSLJL8 28/01/2016 Put 4.000            
BSLJC8 28/01/2016 Call 4.100            
BSLJD8 28/01/2016 Put 4.100            
BSLJM8 28/01/2016 Call 4.200            
BSLJN8 28/01/2016 Put 4.200            
BSLJG8 28/01/2016 Call 4.300            
BSLJH8 28/01/2016 Put 4.300            
BSLJQ8 28/01/2016 Call 4.400            
BSLJR8 28/01/2016 Put 4.400            
BSLI88 23/03/2016 Call 2.100 1.610 1.610 0.000   0 1.610
BSLI98 23/03/2016 Put 2.100 0.030 0.030 0.000   0 0.030
BSLG78 23/03/2016 Call 2.200 1.520 1.520 0.000   0 1.520
BSLG88 23/03/2016 Put 2.200 0.040 0.040 0.000   0 0.040
BSLDN8 23/03/2016 Call 2.300 1.430 1.430 0.000   0 1.430
BSLDO8 23/03/2016 Put 2.300 0.050 0.050 0.000   0 0.050
BSLCQ8 23/03/2016 Call 2.400 1.340 1.340 0.000   0 1.340
BSLCR8 23/03/2016 Put 2.400 0.065 0.065 0.000   0 0.065
BSLBW8 23/03/2016 Call 2.500 1.255 1.255 0.000   0 1.255
BSLBX8 23/03/2016 Put 2.500 0.075 0.075 0.000   0 0.075
BSLZ47 23/03/2016 Call 2.600 1.175 1.175 0.000   0 1.175
BSLZ57 23/03/2016 Put 2.600 0.090 0.090 0.000   0 0.090
BSLYG7 23/03/2016 Call 2.700 1.090 1.090 0.000   0 1.090
BSLYH7 23/03/2016 Put 2.700 0.110 0.110 0.000   0 0.110
BSLXU7 23/03/2016 Call 2.800 1.015 1.015 0.000   0 1.015
BSLXV7 23/03/2016 Put 2.800 0.130 0.130 0.000   0 0.130
BSLWA7 23/03/2016 Call 2.900 0.940 0.940 0.000   0 0.940
BSLWB7 23/03/2016 Put 2.900 0.150 0.150 0.000   0 0.150
BSLVP7 23/03/2016 Call 3.000 0.870 0.870 0.000   238 0.870
BSLVQ7 23/03/2016 Put 3.000 0.180 0.180 0.000   0 0.180
BSLVN7 23/03/2016 Call 3.100 0.800 0.800 0.000   0 0.800
BSLVO7 23/03/2016 Put 3.100 0.210 0.210 0.000   0 0.210
BSLUI7 23/03/2016 Call 3.200 0.735 0.735 0.000   880 0.735
BSLUJ7 23/03/2016 Put 3.200 0.240 0.240 0.000   0 0.240
BSLTT7 23/03/2016 Call 3.300 0.675 0.675 0.000   0 0.675
BSLTU7 23/03/2016 Put 3.300 0.280 0.280 0.000   0 0.280
BSLTV7 23/03/2016 Call 3.400 0.615 0.615 0.000   0 0.615
BSLTW7 23/03/2016 Put 3.400 0.320 0.320 0.000   0 0.320
BSLSU7 23/03/2016 Call 3.500 0.560 0.560 0.000   0 0.560
BSLSV7 23/03/2016 Put 3.500 0.365 0.365 0.000   0 0.365
BSLQP7 23/03/2016 Call 3.600 0.505 0.505 0.000   0 0.505
BSLQQ7 23/03/2016 Put 3.600 0.410 0.410 0.000   0 0.410
BSLS27 23/03/2016 Call 3.700 0.460 0.460 0.000   0 0.460
BSLS37 23/03/2016 Put 3.700 0.465 0.465 0.000   0 0.465
BSLPK7 23/03/2016 Call 3.800 0.415 0.415 0.000   0 0.415
BSLPL7 23/03/2016 Put 3.800 0.515 0.515 0.000   0 0.515
BSLRJ7 23/03/2016 Call 3.900 0.375 0.375 0.000   0 0.375
BSLRK7 23/03/2016 Put 3.900 0.575 0.575 0.000   0 0.575
BSLI47 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
BSLI57 23/03/2016 Put 4.000 0.635 0.635 0.000   100 0.635
BSLRT7 23/03/2016 Call 4.100 0.300 0.300 0.000   0 0.300
BSLRU7 23/03/2016 Put 4.100 0.700 0.700 0.000   0 0.700
BSLEI7 23/03/2016 Call 4.200 0.270 0.270 0.000   0 0.270
BSLEJ7 23/03/2016 Put 4.200 0.770 0.770 0.000   0 0.770
BSLRL7 23/03/2016 Call 4.300 0.240 0.240 0.000   0 0.240
BSLRM7 23/03/2016 Put 4.300 0.840 0.840 0.000   0 0.840
BSLX49 23/03/2016 Call 4.400 0.215 0.215 0.000   0 0.215
BSLX59 23/03/2016 Put 4.400 0.915 0.915 0.000   0 0.915
BSLRN7 23/03/2016 Call 4.500 0.190 0.190 0.000   0 0.190
BSLRO7 23/03/2016 Put 4.500 0.995 0.995 0.000   0 0.995
BSLUP9 23/03/2016 Call 4.600 0.170 0.170 0.000   0 0.170
BSLUQ9 23/03/2016 Put 4.600 1.075 1.075 0.000   0 1.075
BSLRP7 23/03/2016 Call 4.700 0.150 0.150 0.000   0 0.150
BSLRQ7 23/03/2016 Put 4.700 1.160 1.160 0.000   0 1.160
BSLUX9 23/03/2016 Call 4.800 0.135 0.135 0.000   0 0.135
BSLUY9 23/03/2016 Put 4.800 1.245 1.245 0.000   0 1.245
BSLRR7 23/03/2016 Call 4.900 0.120 0.120 0.000   0 0.120
BSLRS7 23/03/2016 Put 4.900 1.330 1.330 0.000   0 1.330
BSLUZ9 23/03/2016 Call 5.000 0.105 0.105 0.000   0 0.105
BSLV19 23/03/2016 Put 5.000 1.420 1.420 0.000   0 1.420
BSLRH7 23/03/2016 Call 5.250 0.080 0.080 0.000   0 0.080
BSLRI7 23/03/2016 Put 5.250 1.645 1.645 0.000   0 1.645
BSLV29 23/03/2016 Call 5.500 0.060 0.060 0.000   0 0.060
BSLV39 23/03/2016 Put 5.500 1.880 1.880 0.000   0 1.880
BSLUV9 23/03/2016 Call 6.000 0.035 0.035 0.000   0 0.035
BSLUW9 23/03/2016 Put 6.000 2.360 2.360 0.000   0 2.360
BSLV69 23/03/2016 Call 6.500 0.020 0.020 0.000   0 0.020
BSLV79 23/03/2016 Put 6.500 2.855 2.855 0.000   0 2.855
BSLUR9 23/03/2016 Call 7.000 0.010 0.010 0.000   0 0.010
BSLUS9 23/03/2016 Put 7.000 3.350 3.350 0.000   0 3.350
BSLV49 23/03/2016 Call 7.500 0.007 0.007 0.000   0 0.007
BSLV59 23/03/2016 Put 7.500 3.845 3.845 0.000   0 3.845
BSLJO7 23/03/2016 Call 7.510 0.007 0.007 0.000   0 0.007
BSLJP7 23/03/2016 Put 7.510 3.815 3.815 0.000   0 3.815
BSLUT9 23/03/2016 Call 8.000 0.004 0.004 0.000   0 0.004
BSLUU9 23/03/2016 Put 8.000 4.345 4.345 0.000   0 4.345
BSLV89 23/03/2016 Call 8.500 0.002 0.002 0.000   0 0.002
BSLV99 23/03/2016 Put 8.500 4.845 4.845 0.000   0 4.845
BSLIF8 23/06/2016 Call 2.100 1.625 1.625 0.000   0 1.625
BSLIG8 23/06/2016 Put 2.100 0.045 0.045 0.000   0 0.045
BSLCS8 23/06/2016 Call 2.200 1.535 1.535 0.000   0 1.535
BSLCT8 23/06/2016 Put 2.200 0.055 0.055 0.000   0 0.055
BSLDU8 23/06/2016 Call 2.300 1.445 1.445 0.000   0 1.445
BSLDV8 23/06/2016 Put 2.300 0.070 0.070 0.000   0 0.070
BSLBY8 23/06/2016 Call 2.400 1.365 1.365 0.000   0 1.365
BSLBZ8 23/06/2016 Put 2.400 0.085 0.085 0.000   0 0.085
BSLDQ8 23/06/2016 Call 2.500 1.280 1.280 0.000   0 1.280
BSLDR8 23/06/2016 Put 2.500 0.105 0.105 0.000   0 0.105
BSLYI7 23/06/2016 Call 2.600 1.205 1.205 0.000   0 1.205
BSLYJ7 23/06/2016 Put 2.600 0.125 0.125 0.000   0 0.125
BSLE38 23/06/2016 Call 2.700 1.130 1.130 0.000   0 1.130
BSLE48 23/06/2016 Put 2.700 0.145 0.145 0.000   0 0.145
BSLWC7 23/06/2016 Call 2.800 1.055 1.055 0.000   0 1.055
BSLWD7 23/06/2016 Put 2.800 0.170 0.170 0.000   30 0.170
BSLE58 23/06/2016 Call 2.900 0.990 0.990 0.000   0 0.990
BSLE68 23/06/2016 Put 2.900 0.195 0.195 0.000   0 0.195
BSLVR7 23/06/2016 Call 3.000 0.920 0.920 0.000   0 0.920
BSLVS7 23/06/2016 Put 3.000 0.225 0.225 0.000   0 0.225
BSLDW8 23/06/2016 Call 3.100 0.855 0.855 0.000   0 0.855
BSLDX8 23/06/2016 Put 3.100 0.255 0.255 0.000   0 0.255
BSLTX7 23/06/2016 Call 3.200 0.790 0.790 0.000   0 0.790
BSLTY7 23/06/2016 Put 3.200 0.290 0.290 0.000   0 0.290
BSLDS8 23/06/2016 Call 3.300 0.730 0.730 0.000   0 0.730
BSLDT8 23/06/2016 Put 3.300 0.330 0.330 0.000   0 0.330
BSLSW7 23/06/2016 Call 3.400 0.675 0.675 0.000   0 0.675
BSLSX7 23/06/2016 Put 3.400 0.370 0.370 0.000   0 0.370
BSLDY8 23/06/2016 Call 3.500 0.620 0.620 0.000   0 0.620
BSLDZ8 23/06/2016 Put 3.500 0.415 0.415 0.000   0 0.415
BSLQR7 23/06/2016 Call 3.600 0.570 0.570 0.000   0 0.570
BSLQS7 23/06/2016 Put 3.600 0.460 0.460 0.000   10 0.460
BSLE18 23/06/2016 Call 3.700 0.525 0.525 0.000   0 0.525
BSLE28 23/06/2016 Put 3.700 0.515 0.515 0.000   0 0.515
BSLFL9 23/06/2016 Call 3.800 0.480 0.480 0.000   0 0.480
BSLFM9 23/06/2016 Put 3.800 0.570 0.570 0.000   0 0.570
BSLIL8 23/06/2016 Call 3.900 0.440 0.440 0.000   0 0.440
BSLIM8 23/06/2016 Put 3.900 0.630 0.630 0.000   0 0.630
BSLFV9 23/06/2016 Call 4.000 0.405 0.405 0.000   420 0.405
BSLFW9 23/06/2016 Put 4.000 0.690 0.690 0.000   27 0.690
BSLIP8 23/06/2016 Call 4.100 0.365 0.365 0.000   0 0.365
BSLIQ8 23/06/2016 Put 4.100 0.750 0.750 0.000   0 0.750
BSLFT9 23/06/2016 Call 4.200 0.335 0.335 0.000   0 0.335
BSLFU9 23/06/2016 Put 4.200 0.820 0.820 0.000   48 0.820
BSLIN8 23/06/2016 Call 4.300 0.305 0.305 0.000   0 0.305
BSLIO8 23/06/2016 Put 4.300 0.890 0.890 0.000   0 0.890
BSLFH9 23/06/2016 Call 4.400 0.275 0.275 0.000   0 0.275
BSLFI9 23/06/2016 Put 4.400 0.960 0.960 0.000   0 0.960
BSLFN9 23/06/2016 Call 4.600 0.230 0.230 0.000   0 0.230
BSLFO9 23/06/2016 Put 4.600 1.110 1.110 0.000   0 1.110
BSLFP9 23/06/2016 Call 4.800 0.190 0.190 0.000   0 0.190
BSLFQ9 23/06/2016 Put 4.800 1.270 1.270 0.000   0 1.270
BSLFR9 23/06/2016 Call 5.000 0.155 0.155 0.000   0 0.155
BSLFS9 23/06/2016 Put 5.000 1.440 1.440 0.000   125 1.440
BSLFX9 23/06/2016 Call 5.500 0.095 0.095 0.000   0 0.095
BSLFY9 23/06/2016 Put 5.500 1.885 1.885 0.000   51 1.885
BSLFJ9 23/06/2016 Call 6.000 0.060 0.060 0.000   0 0.060
BSLFK9 23/06/2016 Put 6.000 2.360 2.360 0.000   0 2.360
BSLFZ9 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.040
BSLG19 23/06/2016 Put 6.500 2.855 2.855 0.000   0 2.855
BSLG29 23/06/2016 Call 7.000 0.025 0.025 0.000   0 0.025
BSLG39 23/06/2016 Put 7.000 3.350 3.350 0.000   0 3.350
BSLII9 23/06/2016 Call 7.500 0.015 0.015 0.000   0 0.015
BSLIJ9 23/06/2016 Put 7.500 3.850 3.850 0.000   0 3.850
BSLNO9 23/06/2016 Call 8.000 0.009 0.009 0.000   0 0.009
BSLNP9 23/06/2016 Put 8.000 4.345 4.345 0.000   0 4.345
BSLT89 23/06/2016 Call 8.500 0.006 0.006 0.000   0 0.006
BSLT99 23/06/2016 Put 8.500 4.845 4.845 0.000   0 4.845
BSLG98 29/09/2016 Call 2.000 1.690 1.690 0.000   0 1.690
BSLGK8 29/09/2016 Put 2.000 0.045 0.045 0.000   0 0.045
BSLE78 29/09/2016 Call 2.200 1.515 1.515 0.000   0 1.515
BSLE88 29/09/2016 Put 2.200 0.080 0.080 0.000   0 0.080
BSLE98 29/09/2016 Call 2.400 1.355 1.355 0.000   0 1.355
BSLEF8 29/09/2016 Put 2.400 0.120 0.120 0.000   0 0.120
BSLEG8 29/09/2016 Call 2.600 1.205 1.205 0.000   0 1.205
BSLEH8 29/09/2016 Put 2.600 0.170 0.170 0.000   0 0.170
BSLES8 29/09/2016 Call 2.800 1.070 1.070 0.000   0 1.070
BSLEZ8 29/09/2016 Put 2.800 0.235 0.235 0.000   0 0.235
BSLEM8 29/09/2016 Call 3.000 0.945 0.945 0.000   0 0.945
BSLEN8 29/09/2016 Put 3.000 0.310 0.310 0.000   0 0.310
BSLEQ8 29/09/2016 Call 3.200 0.835 0.835 0.000   0 0.835
BSLER8 29/09/2016 Put 3.200 0.400 0.400 0.000   0 0.400
BSLEO8 29/09/2016 Call 3.400 0.735 0.735 0.000   0 0.735
BSLEP8 29/09/2016 Put 3.400 0.500 0.500 0.000   0 0.500
BSLEK8 29/09/2016 Call 3.600 0.645 0.645 0.000   0 0.645
BSLEL8 29/09/2016 Put 3.600 0.605 0.605 0.000   0 0.605
BSLEI8 29/09/2016 Call 3.800 0.565 0.565 0.000   0 0.565
BSLEJ8 29/09/2016 Put 3.800 0.725 0.725 0.000   0 0.725
BSLIT8 29/09/2016 Call 4.000 0.495 0.495 0.000   0 0.495
BSLIU8 29/09/2016 Put 4.000 0.850 0.850 0.000   0 0.850
BSLIR8 29/09/2016 Call 4.200 0.435 0.435 0.000   0 0.435
BSLIS8 29/09/2016 Put 4.200 0.985 0.985 0.000   0 0.985
BSLIV8 29/09/2016 Call 4.400 0.380 0.380 0.000   0 0.380
BSLIW8 29/09/2016 Put 4.400 1.130 1.130 0.000   0 1.130
BSLGL8 22/12/2016 Call 2.000 1.715 1.715 0.000   0 1.715
BSLGM8 22/12/2016 Put 2.000 0.045 0.045 0.000   0 0.045
BSLCU8 22/12/2016 Call 2.200 1.555 1.555 0.000   0 1.555
BSLCV8 22/12/2016 Put 2.200 0.075 0.075 0.000   0 0.075
BSLC18 22/12/2016 Call 2.400 1.410 1.410 0.000   0 1.410
BSLC28 22/12/2016 Put 2.400 0.115 0.115 0.000   0 0.115
BSLYK7 22/12/2016 Call 2.600 1.270 1.270 0.000   0 1.270
BSLYL7 22/12/2016 Put 2.600 0.165 0.165 0.000   0 0.165
BSLWE7 22/12/2016 Call 2.800 1.140 1.140 0.000   0 1.140
BSLWF7 22/12/2016 Put 2.800 0.225 0.225 0.000   0 0.225
BSLVT7 22/12/2016 Call 3.000 1.020 1.020 0.000 100 100 1.020
BSLVU7 22/12/2016 Put 3.000 0.295 0.295 0.000   0 0.295
BSLTZ7 22/12/2016 Call 3.200 0.905 0.905 0.000   30 0.905
BSLU17 22/12/2016 Put 3.200 0.375 0.375 0.000   0 0.375
BSLSY7 22/12/2016 Call 3.400 0.800 0.800 0.000   30 0.800
BSLSZ7 22/12/2016 Put 3.400 0.465 0.465 0.000   0 0.465
BSLQT7 22/12/2016 Call 3.600 0.705 0.705 0.000   0 0.705
BSLQU7 22/12/2016 Put 3.600 0.565 0.565 0.000   0 0.565
BSLPM7 22/12/2016 Call 3.800 0.620 0.620 0.000   0 0.620
BSLPN7 22/12/2016 Put 3.800 0.670 0.670 0.000   0 0.670
BSLI67 22/12/2016 Call 4.000 0.545 0.545 0.000   20 0.545
BSLI77 22/12/2016 Put 4.000 0.790 0.790 0.000   20 0.790
BSLEK7 22/12/2016 Call 4.200 0.485 0.485 0.000   0 0.485
BSLEL7 22/12/2016 Put 4.200 0.910 0.910 0.000   0 0.910
BSLQI9 22/12/2016 Call 4.400 0.425 0.425 0.000   0 0.425
BSLQJ9 22/12/2016 Put 4.400 1.045 1.045 0.000   85 1.045
BSLQK9 22/12/2016 Call 4.600 0.375 0.375 0.000   0 0.375
BSLQL9 22/12/2016 Put 4.600 1.185 1.185 0.000   0 1.185
BSLQM9 22/12/2016 Call 4.800 0.330 0.330 0.000   0 0.330
BSLQN9 22/12/2016 Put 4.800 1.335 1.335 0.000   0 1.335
BSLQO9 22/12/2016 Call 5.000 0.285 0.285 0.000   0 0.285
BSLQP9 22/12/2016 Put 5.000 1.490 1.490 0.000   255 1.490
BSLQQ9 22/12/2016 Call 5.500 0.190 0.190 0.000   0 0.190
BSLQR9 22/12/2016 Put 5.500 1.915 1.915 0.000   0 1.915
BSLQE9 22/12/2016 Call 6.000 0.120 0.120 0.000   0 0.120
BSLQF9 22/12/2016 Put 6.000 2.375 2.375 0.000   0 2.375
BSLQS9 22/12/2016 Call 6.500 0.080 0.080 0.000   0 0.080
BSLQT9 22/12/2016 Put 6.500 2.855 2.855 0.000   0 2.855
BSLQG9 22/12/2016 Call 7.000 0.050 0.050 0.000   0 0.050
BSLQH9 22/12/2016 Put 7.000 3.350 3.350 0.000   0 3.350
BSLQU9 22/12/2016 Call 7.500 0.035 0.035 0.000   0 0.035
BSLQV9 22/12/2016 Put 7.500 3.850 3.850 0.000   0 3.850
BSLQY9 22/12/2016 Call 8.000 0.025 0.025 0.000   0 0.025
BSLQZ9 22/12/2016 Put 8.000 4.345 4.345 0.000   0 4.345
BSLTA9 22/12/2016 Call 8.500 0.020 0.020 0.000   0 0.020
BSLTB9 22/12/2016 Put 8.500 4.845 4.845 0.000   0 4.845
BSLGN8 29/06/2017 Call 2.000 1.755 1.755 0.000   0 1.755
BSLGQ8 29/06/2017 Put 2.000 0.065 0.065 0.000   0 0.065
BSLCW8 29/06/2017 Call 2.200 1.610 1.610 0.000   0 1.610
BSLCX8 29/06/2017 Put 2.200 0.100 0.100 0.000   0 0.100
BSLC38 29/06/2017 Call 2.400 1.475 1.475 0.000   0 1.475
BSLC48 29/06/2017 Put 2.400 0.145 0.145 0.000   0 0.145
BSLYM7 29/06/2017 Call 2.600 1.350 1.350 0.000   0 1.350
BSLYN7 29/06/2017 Put 2.600 0.205 0.205 0.000   0 0.205
BSLWG7 29/06/2017 Call 2.800 1.235 1.235 0.000   0 1.235
BSLWH7 29/06/2017 Put 2.800 0.275 0.275 0.000   40 0.275
BSLVV7 29/06/2017 Call 3.000 1.120 1.120 0.000   0 1.120
BSLVW7 29/06/2017 Put 3.000 0.350 0.350 0.000   0 0.350
BSLU27 29/06/2017 Call 3.200 1.015 1.015 0.000   434 1.015
BSLU37 29/06/2017 Put 3.200 0.435 0.435 0.000   70 0.435
BSLT17 29/06/2017 Call 3.400 0.915 0.915 0.000   0 0.915
BSLT27 29/06/2017 Put 3.400 0.525 0.525 0.000   130 0.525
BSLQV7 29/06/2017 Call 3.600 0.820 0.820 0.000   0 0.820
BSLQW7 29/06/2017 Put 3.600 0.620 0.620 0.000   0 0.620
BSLPO7 29/06/2017 Call 3.800 0.735 0.735 0.000   0 0.735
BSLPP7 29/06/2017 Put 3.800 0.725 0.725 0.000   0 0.725
BSLI87 29/06/2017 Call 4.000 0.655 0.655 0.000   50 0.655
BSLI97 29/06/2017 Put 4.000 0.835 0.835 0.000   0 0.835
BSLEM7 29/06/2017 Call 4.200 0.590 0.590 0.000   0 0.590
BSLEN7 29/06/2017 Put 4.200 0.955 0.955 0.000   0 0.955
BSLZD9 29/06/2017 Call 4.400 0.525 0.525 0.000   0 0.525
BSLZE9 29/06/2017 Put 4.400 1.080 1.080 0.000   0 1.080
BSLZB9 29/06/2017 Call 4.600 0.475 0.475 0.000   0 0.475
BSLZC9 29/06/2017 Put 4.600 1.215 1.215 0.000   0 1.215
BSLZ79 29/06/2017 Call 4.800 0.425 0.425 0.000   300 0.425
BSLZ89 29/06/2017 Put 4.800 1.355 1.355 0.000   0 1.355
BSLZ99 29/06/2017 Call 5.000 0.385 0.385 0.000   0 0.385
BSLZA9 29/06/2017 Put 5.000 1.510 1.510 0.000   100 1.510
BSLZF9 29/06/2017 Call 5.500 0.300 0.300 0.000   0 0.300
BSLZG9 29/06/2017 Put 5.500 1.925 1.925 0.000   0 1.925
BSLZ59 29/06/2017 Call 6.000 0.235 0.235 0.000   0 0.235
BSLZ69 29/06/2017 Put 6.000 2.375 2.375 0.000   0 2.375
BSLZ39 29/06/2017 Call 6.500 0.185 0.185 0.000   0 0.185
BSLZ49 29/06/2017 Put 6.500 2.855 2.855 0.000   0 2.855
BSLZH9 29/06/2017 Call 7.000 0.145 0.145 0.000   0 0.145
BSLZI9 29/06/2017 Put 7.000 3.350 3.350 0.000   0 3.350
BSLZ19 29/06/2017 Call 7.500 0.115 0.115 0.000   0 0.115
BSLZ29 29/06/2017 Put 7.500 3.845 3.845 0.000   0 3.845
BSLZN9 29/06/2017 Call 8.000 0.095 0.095 0.000   0 0.095
BSLZO9 29/06/2017 Put 8.000 4.345 4.345 0.000   0 4.345
BSLBV7 29/06/2017 Call 8.500 0.075 0.075 0.000   0 0.075
BSLBW7 29/06/2017 Put 8.500 4.845 4.845 0.000   0 4.845
BSLGR8 21/12/2017 Call 2.000 1.740 1.740 0.000   0 1.740
BSLGS8 21/12/2017 Put 2.000 0.050 0.050 0.000   0 0.050
BSLCY8 21/12/2017 Call 2.200 1.595 1.595 0.000   0 1.595
BSLCZ8 21/12/2017 Put 2.200 0.080 0.080 0.000   0 0.080
BSLC58 21/12/2017 Call 2.400 1.470 1.470 0.000   0 1.470
BSLC68 21/12/2017 Put 2.400 0.115 0.115 0.000   0 0.115
BSLYO7 21/12/2017 Call 2.600 1.355 1.355 0.000   0 1.355
BSLYP7 21/12/2017 Put 2.600 0.165 0.165 0.000   0 0.165
BSLWI7 21/12/2017 Call 2.800 1.255 1.255 0.000   0 1.255
BSLWJ7 21/12/2017 Put 2.800 0.230 0.230 0.000   0 0.230
BSLVX7 21/12/2017 Call 3.000 1.160 1.160 0.000   0 1.160
BSLVY7 21/12/2017 Put 3.000 0.300 0.300 0.000   0 0.300
BSLU47 21/12/2017 Call 3.200 1.075 1.075 0.000   20 1.075
BSLU57 21/12/2017 Put 3.200 0.385 0.385 0.000   0 0.385
BSLT37 21/12/2017 Call 3.400 0.985 0.985 0.000   24 0.985
BSLT47 21/12/2017 Put 3.400 0.475 0.475 0.000   0 0.475
BSLQX7 21/12/2017 Call 3.600 0.905 0.905 0.000   0 0.905
BSLQY7 21/12/2017 Put 3.600 0.585 0.585 0.000   0 0.585
BSLPQ7 21/12/2017 Call 3.800 0.825 0.825 0.000   0 0.825
BSLPR7 21/12/2017 Put 3.800 0.695 0.695 0.000   0 0.695
BSLN57 21/12/2017 Call 4.000 0.750 0.750 0.000   0 0.750
BSLN67 21/12/2017 Put 4.000 0.820 0.820 0.000   0 0.820
BSLKB7 21/12/2017 Call 4.200 0.680 0.680 0.000   0 0.680
BSLKC7 21/12/2017 Put 4.200 0.950 0.950 0.000   0 0.950
BSLKJ7 21/12/2017 Call 4.400 0.615 0.615 0.000   0 0.615
BSLKK7 21/12/2017 Put 4.400 1.085 1.085 0.000   0 1.085
BSLKH7 21/12/2017 Call 4.600 0.560 0.560 0.000   0 0.560
BSLKI7 21/12/2017 Put 4.600 1.235 1.235 0.000   0 1.235
BSLKF7 21/12/2017 Call 4.800 0.510 0.510 0.000   0 0.510
BSLKG7 21/12/2017 Put 4.800 1.385 1.385 0.000   0 1.385
BSLKD7 21/12/2017 Call 5.000 0.460 0.460 0.000   0 0.460
BSLKE7 21/12/2017 Put 5.000 1.545 1.545 0.000   0 1.545
BSLK77 21/12/2017 Call 5.500 0.360 0.360 0.000   0 0.360
BSLK87 21/12/2017 Put 5.500 1.955 1.955 0.000   0 1.955
BSLKL7 21/12/2017 Call 6.000 0.285 0.285 0.000   0 0.285
BSLKM7 21/12/2017 Put 6.000 2.395 2.395 0.000   0 2.395
BSLK97 21/12/2017 Call 6.500 0.220 0.220 0.000   0 0.220
BSLKA7 21/12/2017 Put 6.500 2.865 2.865 0.000   0 2.865
BSLK57 21/12/2017 Call 7.000 0.170 0.170 0.000   0 0.170
BSLK67 21/12/2017 Put 7.000 3.355 3.355 0.000   0 3.355
BSLKT7 21/12/2017 Call 7.500 0.130 0.130 0.000   0 0.130
BSLKU7 21/12/2017 Put 7.500 3.850 3.850 0.000   0 3.850
BSLKZ7 21/12/2017 Call 8.000 0.100 0.100 0.000   0 0.100
BSLL17 21/12/2017 Put 8.000 4.345 4.345 0.000   0 4.345
BSLGT8 28/06/2018 Call 2.000 1.745 1.745 0.000   0 1.745
BSLGU8 28/06/2018 Put 2.000 0.195 0.195 0.000   0 0.195
BSLFM8 28/06/2018 Call 2.200 1.605 1.605 0.000   0 1.605
BSLFN8 28/06/2018 Put 2.200 0.255 0.255 0.000   0 0.255
BSLFS8 28/06/2018 Call 2.400 1.480 1.480 0.000   0 1.480
BSLFT8 28/06/2018 Put 2.400 0.330 0.330 0.000   0 0.330
BSLFQ8 28/06/2018 Call 2.600 1.365 1.365 0.000   0 1.365
BSLFR8 28/06/2018 Put 2.600 0.415 0.415 0.000   0 0.415
BSLFO8 28/06/2018 Call 2.800 1.260 1.260 0.000   0 1.260
BSLFP8 28/06/2018 Put 2.800 0.505 0.505 0.000   0 0.505
BSLFG8 28/06/2018 Call 3.000 1.165 1.165 0.000   0 1.165
BSLFH8 28/06/2018 Put 3.000 0.600 0.600 0.000   0 0.600
BSLF98 28/06/2018 Call 3.200 1.080 1.080 0.000   0 1.080
BSLFF8 28/06/2018 Put 3.200 0.710 0.710 0.000   0 0.710
BSLFK8 28/06/2018 Call 3.400 0.995 0.995 0.000   0 0.995
BSLFL8 28/06/2018 Put 3.400 0.820 0.820 0.000   0 0.820
BSLF18 28/06/2018 Call 3.600 0.930 0.930 0.000   0 0.930
BSLF88 28/06/2018 Put 3.600 0.940 0.940 0.000   0 0.940
BSLFI8 28/06/2018 Call 3.800 0.860 0.860 0.000   0 0.860
BSLFJ8 28/06/2018 Put 3.800 1.060 1.060 0.000   0 1.060
BSLIZ8 28/06/2018 Call 4.000 0.800 0.800 0.000   0 0.800
BSLJ18 28/06/2018 Put 4.000 1.190 1.190 0.000   0 1.190
BSLIX8 28/06/2018 Call 4.200 0.745 0.745 0.000   0 0.745
BSLIY8 28/06/2018 Put 4.200 1.325 1.325 0.000   0 1.325
BSLJ28 28/06/2018 Call 4.400 0.690 0.690 0.000   0 0.690
BSLJ38 28/06/2018 Put 4.400 1.465 1.465 0.000   0 1.465

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.