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 6.110 Down -0.040 6.080 6.150 6.180 6.180 6.030 2,066,942 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLIF8 23/06/2016 Call 2.100 4.010 4.010 0.000   0 4.010
BSLIG8 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.000
BSLCS8 23/06/2016 Call 2.200 3.915 3.915 0.000   0 3.915
BSLCT8 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLDU8 23/06/2016 Call 2.300 3.815 3.815 0.000   0 3.815
BSLDV8 23/06/2016 Put 2.300 0.000 0.000 0.000   0 0.000
BSLBY8 23/06/2016 Call 2.400 3.715 3.715 0.000   0 3.715
BSLBZ8 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLDQ8 23/06/2016 Call 2.500 3.615 3.615 0.000   0 3.615
BSLDR8 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
BSLYI7 23/06/2016 Call 2.600 3.515 3.515 0.000   0 3.515
BSLYJ7 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLE38 23/06/2016 Call 2.700 3.415 3.415 0.000   0 3.415
BSLE48 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
BSLWC7 23/06/2016 Call 2.800 3.315 3.315 0.000   0 3.315
BSLWD7 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLE58 23/06/2016 Call 2.900 3.215 3.215 0.000   0 3.215
BSLE68 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLVR7 23/06/2016 Call 3.000 3.115 3.115 0.000   0 3.115
BSLVS7 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLDW8 23/06/2016 Call 3.100 3.015 3.015 0.000   0 3.015
BSLDX8 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLTX7 23/06/2016 Call 3.200 2.915 2.915 0.000   0 2.915
BSLTY7 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLDS8 23/06/2016 Call 3.300 2.815 2.815 0.000   0 2.815
BSLDT8 23/06/2016 Put 3.300 0.000 0.000 0.000   40 0.000
BSLSW7 23/06/2016 Call 3.400 2.715 2.715 0.000   0 2.715
BSLSX7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLDY8 23/06/2016 Call 3.500 2.615 2.615 0.000   0 2.615
BSLDZ8 23/06/2016 Put 3.500 0.000 0.000 0.000   27 0.000
BSLQR7 23/06/2016 Call 3.600 2.515 2.515 0.000   0 2.515
BSLQS7 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLE18 23/06/2016 Call 3.700 2.415 2.415 0.000   0 2.415
BSLE28 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLFL9 23/06/2016 Call 3.800 2.315 2.315 0.000   0 2.315
BSLFM9 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLIL8 23/06/2016 Call 3.900 2.215 2.215 0.000   0 2.215
BSLIM8 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLFV9 23/06/2016 Call 4.000 2.115 2.115 0.000   380 2.115
BSLFW9 23/06/2016 Put 4.000 0.000 0.000 0.000   1,027 0.000
BSLIP8 23/06/2016 Call 4.100 2.015 2.015 0.000   140 2.015
BSLIQ8 23/06/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLFT9 23/06/2016 Call 4.200 1.915 1.915 0.000   0 1.915
BSLFU9 23/06/2016 Put 4.200 0.000 0.000 0.000   118 0.000
BSLIN8 23/06/2016 Call 4.300 1.815 1.815 0.000   0 1.815
BSLIO8 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BSLFH9 23/06/2016 Call 4.400 1.715 1.715 0.000   400 1.715
BSLFI9 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BSLKR8 23/06/2016 Call 4.500 1.620 1.620 0.000   60 1.620
BSLKS8 23/06/2016 Put 4.500 0.001 0.001 0.000   2,000 0.001
BSLFN9 23/06/2016 Call 4.600 1.520 1.520 0.000   0 1.520
BSLFO9 23/06/2016 Put 4.600 0.002 0.002 0.000   0 0.002
BSLLA8 23/06/2016 Call 4.700 1.420 1.420 0.000   0 1.420
BSLLB8 23/06/2016 Put 4.700 0.003 0.003 0.000   0 0.003
BSLFP9 23/06/2016 Call 4.800 1.325 1.325 0.000   168 1.325
BSLFQ9 23/06/2016 Put 4.800 0.005 0.005 0.000   100 0.005
BSLBS9 23/06/2016 Call 4.810 1.315 1.315 0.000   73 1.315
BSLBT9 23/06/2016 Put 4.810 0.005 0.005 0.000   0 0.005
BSLMO8 23/06/2016 Call 4.900 1.230 1.230 0.000   133 1.230
BSLMP8 23/06/2016 Put 4.900 0.008 0.008 0.000   0 0.008
BSLBV9 23/06/2016 Call 4.910 1.220 1.220 0.000   30 1.220
BSLBU9 23/06/2016 Put 4.910 0.008 0.008 0.000   0 0.008
BSLFR9 23/06/2016 Call 5.000 1.135 1.135 0.000   120 1.135
BSLFS9 23/06/2016 Put 5.000 0.010 0.010 0.000   1,185 0.010
BSLBW9 23/06/2016 Call 5.010 1.125 1.125 0.000   0 1.125
BSLBX9 23/06/2016 Put 5.010 0.015 0.015 0.000   100 0.015
BSLNT8 23/06/2016 Call 5.250 0.905 0.905 0.000   538 0.905
BSLNU8 23/06/2016 Put 5.250 0.030 0.030 0.030 750 1,320 0.030
BSLBZ9 23/06/2016 Call 5.260 0.895 0.895 0.000   0 0.895
BSLBY9 23/06/2016 Put 5.260 0.030 0.030 0.000   100 0.030
BSLFX9 23/06/2016 Call 5.500 0.690 0.690 0.000   100 0.690
BSLFY9 23/06/2016 Put 5.500 0.065 0.065 0.000   493 0.065
BSLVN8 23/06/2016 Call 5.510 0.680 0.680 0.000   100 0.680
BSLVO8 23/06/2016 Put 5.510 0.070 0.070 0.000   50 0.070
BSLT78 23/06/2016 Call 5.750 0.500 0.500 0.495 130 2,150 0.500
BSLT88 23/06/2016 Put 5.750 0.130 0.130 0.000   1,332 0.130
BSLLY9 23/06/2016 Call 5.760 0.495 0.495 0.000   100 0.495
BSLLZ9 23/06/2016 Put 5.760 0.130 0.130 0.000   0 0.130
BSLFJ9 23/06/2016 Call 6.000 0.340 0.340 0.000   746 0.340
BSLFK9 23/06/2016 Put 6.000 0.220 0.220 0.000   610 0.220
BSLVQ8 23/06/2016 Call 6.010 0.335 0.335 0.000   50 0.335
BSLVP8 23/06/2016 Put 6.010 0.225 0.225 0.000   0 0.225
BSLZO8 23/06/2016 Call 6.250 0.220 0.220 0.000   2,020 0.220
BSLZP8 23/06/2016 Put 6.250 0.350 0.350 0.000   0 0.350
BSLM29 23/06/2016 Call 6.260 0.215 0.215 0.000   0 0.215
BSLM19 23/06/2016 Put 6.260 0.355 0.355 0.000   0 0.355
BSLFZ9 23/06/2016 Call 6.500 0.130 0.130 0.000   1,578 0.130
BSLG19 23/06/2016 Put 6.500 0.515 0.515 0.000   30 0.515
BSLVR8 23/06/2016 Call 6.510 0.130 0.130 0.000   0 0.130
BSLVS8 23/06/2016 Put 6.510 0.520 0.520 0.000   0 0.520
BSLZQ8 23/06/2016 Call 6.750 0.075 0.075 0.000   289 0.075
BSLZR8 23/06/2016 Put 6.750 0.710 0.710 0.000   2,099 0.710
BSLM39 23/06/2016 Call 6.760 0.070 0.070 0.000   0 0.070
BSLM49 23/06/2016 Put 6.760 0.715 0.715 0.000   0 0.715
BSLG29 23/06/2016 Call 7.000 0.040 0.040 0.000   96 0.040
BSLG39 23/06/2016 Put 7.000 0.925 0.925 0.000   0 0.925
BSLM69 23/06/2016 Call 7.010 0.040 0.040 0.000   0 0.040
BSLM59 23/06/2016 Put 7.010 0.935 0.935 0.000   0 0.935
BSLD39 23/06/2016 Call 7.250 0.020 0.020 0.000   100 0.020
BSLD49 23/06/2016 Put 7.250 1.160 1.160 0.000   0 1.160
BSLII9 23/06/2016 Call 7.500 0.009 0.009 0.000   0 0.009
BSLIJ9 23/06/2016 Put 7.500 1.400 1.400 0.000   0 1.400
BSLGM9 23/06/2016 Call 7.750 0.004 0.004 0.000   0 0.004
BSLGN9 23/06/2016 Put 7.750 1.645 1.645 0.000   0 1.645
BSLNO9 23/06/2016 Call 8.000 0.002 0.002 0.000   250 0.002
BSLNP9 23/06/2016 Put 8.000 1.895 1.895 0.000   0 1.895
BSLW58 23/06/2016 Call 8.010 0.002 0.002 0.000   0 0.002
BSLW48 23/06/2016 Put 8.010 1.900 1.900 0.000   120 1.900
BSLJH9 23/06/2016 Call 8.250 0.001 0.001 0.000   0 0.001
BSLJI9 23/06/2016 Put 8.250 2.140 2.140 0.000   0 2.140
BSLT89 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT99 23/06/2016 Put 8.500 2.390 2.390 0.000   0 2.390
BSLW68 23/06/2016 Call 8.510 0.000 0.000 0.000   0 0.000
BSLW78 23/06/2016 Put 8.510 2.395 2.395 0.000   0 2.395
BSLKG9 23/06/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BSLKH9 23/06/2016 Put 8.750 2.640 2.640 0.000   0 2.640
BSLZ48 28/07/2016 Call 3.600 2.525 2.525 0.000   0 2.525
BSLZ58 28/07/2016 Put 3.600 0.002 0.002 0.000   0 0.002
BSLYZ8 28/07/2016 Call 3.700 2.430 2.430 0.000   0 2.430
BSLZ18 28/07/2016 Put 3.700 0.002 0.002 0.000   0 0.002
BSLZ28 28/07/2016 Call 3.800 2.330 2.330 0.000   0 2.330
BSLZ38 28/07/2016 Put 3.800 0.004 0.004 0.000   0 0.004
BSLXW8 28/07/2016 Call 3.900 2.230 2.230 0.000   0 2.230
BSLXY8 28/07/2016 Put 3.900 0.005 0.005 0.000   0 0.005
BSLYM8 28/07/2016 Call 4.000 2.135 2.135 0.000   0 2.135
BSLYN8 28/07/2016 Put 4.000 0.007 0.007 0.000   0 0.007
BSLXU8 28/07/2016 Call 4.100 2.035 2.035 0.000   0 2.035
BSLXV8 28/07/2016 Put 4.100 0.010 0.010 0.000   0 0.010
BSLYE8 28/07/2016 Call 4.200 1.940 1.940 0.000   0 1.940
BSLYF8 28/07/2016 Put 4.200 0.015 0.015 0.000   0 0.015
BSLY28 28/07/2016 Call 4.300 1.845 1.845 0.000   0 1.845
BSLY38 28/07/2016 Put 4.300 0.020 0.020 0.000   0 0.020
BSLYK8 28/07/2016 Call 4.400 1.750 1.750 0.000   0 1.750
BSLYL8 28/07/2016 Put 4.400 0.025 0.025 0.000   0 0.025
BSLYA8 28/07/2016 Call 4.500 1.655 1.655 0.000   0 1.655
BSLYB8 28/07/2016 Put 4.500 0.030 0.030 0.000   0 0.030
BSLYI8 28/07/2016 Call 4.600 1.560 1.560 0.000   0 1.560
BSLYJ8 28/07/2016 Put 4.600 0.040 0.040 0.000   0 0.040
BSLY68 28/07/2016 Call 4.700 1.470 1.470 0.000   0 1.470
BSLY78 28/07/2016 Put 4.700 0.050 0.050 0.000   0 0.050
BSLYG8 28/07/2016 Call 4.800 1.380 1.380 0.000   0 1.380
BSLYH8 28/07/2016 Put 4.800 0.060 0.060 0.000   0 0.060
BSLY48 28/07/2016 Call 4.900 1.290 1.290 0.000   0 1.290
BSLY58 28/07/2016 Put 4.900 0.070 0.070 0.000   0 0.070
BSLYO8 28/07/2016 Call 5.000 1.200 1.200 0.000   250 1.200
BSLYP8 28/07/2016 Put 5.000 0.085 0.085 0.000   0 0.085
BSLXZ8 28/07/2016 Call 5.250 0.995 0.995 0.000   0 0.995
BSLY18 28/07/2016 Put 5.250 0.125 0.125 0.000   100 0.125
BSLY88 28/07/2016 Call 5.500 0.800 0.800 0.000   0 0.800
BSLY98 28/07/2016 Put 5.500 0.185 0.185 0.000   30 0.185
BSLYC8 28/07/2016 Call 5.750 0.630 0.630 0.000   314 0.630
BSLYD8 28/07/2016 Put 5.750 0.265 0.265 0.000   100 0.265
BSLYQ8 28/07/2016 Call 6.000 0.485 0.485 0.470 70 136 0.485
BSLYR8 28/07/2016 Put 6.000 0.360 0.360 0.000   6,000 0.360
BSLZS8 28/07/2016 Call 6.250 0.360 0.360 0.000   0 0.360
BSLZT8 28/07/2016 Put 6.250 0.485 0.485 0.000   0 0.485
BSLZW8 28/07/2016 Call 6.500 0.260 0.260 0.000   239 0.260
BSLZX8 28/07/2016 Put 6.500 0.635 0.635 0.000   0 0.635
BSLZU8 28/07/2016 Call 6.750 0.185 0.185 0.000   270 0.185
BSLZV8 28/07/2016 Put 6.750 0.805 0.805 0.000   0 0.805
BSLC79 28/07/2016 Call 7.000 0.125 0.125 0.000   40 0.125
BSLC89 28/07/2016 Put 7.000 0.995 0.995 0.000   0 0.995
BSLD59 28/07/2016 Call 7.250 0.085 0.085 0.000   6,000 0.085
BSLD69 28/07/2016 Put 7.250 1.205 1.205 0.000   0 1.205
BSLEX9 28/07/2016 Call 7.500 0.055 0.055 0.000   0 0.055
BSLEY9 28/07/2016 Put 7.500 1.430 1.430 0.000   0 1.430
BSLGO9 28/07/2016 Call 7.750 0.035 0.035 0.000   0 0.035
BSLGP9 28/07/2016 Put 7.750 1.660 1.660 0.000   0 1.660
BSLI19 28/07/2016 Call 8.000 0.025 0.025 0.000   0 0.025
BSLI29 28/07/2016 Put 8.000 1.900 1.900 0.000   0 1.900
BSLJJ9 28/07/2016 Call 8.250 0.015 0.015 0.000   0 0.015
BSLJK9 28/07/2016 Put 8.250 2.150 2.150 0.000   0 2.150
BSLK49 28/07/2016 Call 8.500 0.009 0.009 0.000   0 0.009
BSLK59 28/07/2016 Put 8.500 2.400 2.400 0.000   0 2.400
BSLKI9 28/07/2016 Call 8.750 0.005 0.005 0.000   0 0.005
BSLKJ9 28/07/2016 Put 8.750 2.645 2.645 0.000   0 2.645
BSLE49 25/08/2016 Call 4.500 1.700 1.700 0.000   0 1.700
BSLE59 25/08/2016 Put 4.500 0.065 0.065 0.000   0 0.065
BSLEH9 25/08/2016 Call 4.600 1.610 1.610 0.000   0 1.610
BSLEI9 25/08/2016 Put 4.600 0.075 0.075 0.000   0 0.075
BSLDX9 25/08/2016 Call 4.700 1.520 1.520 0.000   0 1.520
BSLDY9 25/08/2016 Put 4.700 0.085 0.085 0.000   50 0.085
BSLEF9 25/08/2016 Call 4.800 1.430 1.430 0.000   0 1.430
BSLEG9 25/08/2016 Put 4.800 0.100 0.100 0.000   60 0.100
BSLDT9 25/08/2016 Call 4.900 1.350 1.350 0.000   0 1.350
BSLDU9 25/08/2016 Put 4.900 0.115 0.115 0.000   0 0.115
BSLEN9 25/08/2016 Call 5.000 1.265 1.265 0.000   10 1.265
BSLEO9 25/08/2016 Put 5.000 0.130 0.130 0.000   68 0.130
BSLDR9 25/08/2016 Call 5.250 1.070 1.070 0.000   78 1.070
BSLDS9 25/08/2016 Put 5.250 0.180 0.180 0.000   0 0.180
BSLDZ9 25/08/2016 Call 5.500 0.885 0.885 0.000   100 0.885
BSLE19 25/08/2016 Put 5.500 0.245 0.245 0.000   30 0.245
BSLE89 25/08/2016 Call 5.750 0.720 0.720 0.000   100 0.720
BSLE99 25/08/2016 Put 5.750 0.330 0.330 0.000   0 0.330
BSLEL9 25/08/2016 Call 6.000 0.575 0.575 0.000   80 0.575
BSLEM9 25/08/2016 Put 6.000 0.435 0.435 0.000   84 0.435
BSLDP9 25/08/2016 Call 6.250 0.450 0.450 0.000   0 0.450
BSLDQ9 25/08/2016 Put 6.250 0.560 0.560 0.000   0 0.560
BSLE29 25/08/2016 Call 6.500 0.350 0.350 0.000   0 0.350
BSLE39 25/08/2016 Put 6.500 0.705 0.705 0.000   0 0.705
BSLE69 25/08/2016 Call 6.750 0.265 0.265 0.000   40 0.265
BSLE79 25/08/2016 Put 6.750 0.870 0.870 0.000   0 0.870
BSLEJ9 25/08/2016 Call 7.000 0.195 0.195 0.000   0 0.195
BSLEK9 25/08/2016 Put 7.000 1.055 1.055 0.000   0 1.055
BSLDV9 25/08/2016 Call 7.250 0.145 0.145 0.000   30 0.145
BSLDW9 25/08/2016 Put 7.250 1.255 1.255 0.000   0 1.255
BSLEZ9 25/08/2016 Call 7.500 0.105 0.105 0.000   0 0.105
BSLF19 25/08/2016 Put 7.500 1.465 1.465 0.000   0 1.465
BSLGQ9 25/08/2016 Call 7.750 0.075 0.075 0.000   0 0.075
BSLGR9 25/08/2016 Put 7.750 1.685 1.685 0.000   0 1.685
BSLI39 25/08/2016 Call 8.000 0.055 0.055 0.000   0 0.055
BSLI49 25/08/2016 Put 8.000 1.920 1.920 0.000   0 1.920
BSLJL9 25/08/2016 Call 8.250 0.040 0.040 0.000   0 0.040
BSLJM9 25/08/2016 Put 8.250 2.160 2.160 0.000   0 2.160
BSLK69 25/08/2016 Call 8.500 0.025 0.025 0.000   0 0.025
BSLK79 25/08/2016 Put 8.500 2.405 2.405 0.000   0 2.405
BSLKK9 25/08/2016 Call 8.750 0.020 0.020 0.000   0 0.020
BSLKL9 25/08/2016 Put 8.750 2.650 2.650 0.000   0 2.650
BSLG98 29/09/2016 Call 2.000 4.125 4.125 0.000   0 4.125
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 3.930 3.930 0.000   0 3.930
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 3.735 3.735 0.000   0 3.735
BSLEF8 29/09/2016 Put 2.400 0.001 0.001 0.000   0 0.001
BSLEG8 29/09/2016 Call 2.600 3.540 3.540 0.000   0 3.540
BSLEH8 29/09/2016 Put 2.600 0.001 0.001 0.000   0 0.001
BSLES8 29/09/2016 Call 2.800 3.345 3.345 0.000   0 3.345
BSLEZ8 29/09/2016 Put 2.800 0.003 0.003 0.000   0 0.003
BSLRJ8 29/09/2016 Call 2.900 3.245 3.245 0.000   0 3.245
BSLRK8 29/09/2016 Put 2.900 0.004 0.004 0.000   0 0.004
BSLEM8 29/09/2016 Call 3.000 3.145 3.145 0.000   0 3.145
BSLEN8 29/09/2016 Put 3.000 0.005 0.005 0.000   0 0.005
BSLPW8 29/09/2016 Call 3.100 3.045 3.045 0.000   0 3.045
BSLPX8 29/09/2016 Put 3.100 0.007 0.007 0.000   0 0.007
BSLEQ8 29/09/2016 Call 3.200 2.945 2.945 0.000   0 2.945
BSLER8 29/09/2016 Put 3.200 0.010 0.010 0.000   0 0.010
BSLW28 29/09/2016 Call 3.210 2.905 2.905 0.000   0 2.905
BSLW38 29/09/2016 Put 3.210 0.010 0.010 0.000   60 0.010
BSLQH8 29/09/2016 Call 3.300 2.850 2.850 0.000   0 2.850
BSLQI8 29/09/2016 Put 3.300 0.015 0.015 0.000   0 0.015
BSLEO8 29/09/2016 Call 3.400 2.750 2.750 0.000   0 2.750
BSLEP8 29/09/2016 Put 3.400 0.015 0.015 0.000   0 0.015
BSLQ18 29/09/2016 Call 3.500 2.655 2.655 0.000   0 2.655
BSLQA8 29/09/2016 Put 3.500 0.020 0.020 0.000   0 0.020
BSLEK8 29/09/2016 Call 3.600 2.555 2.555 0.000   0 2.555
BSLEL8 29/09/2016 Put 3.600 0.025 0.025 0.000   0 0.025
BSLQL8 29/09/2016 Call 3.700 2.465 2.465 0.000   0 2.465
BSLQM8 29/09/2016 Put 3.700 0.030 0.030 0.000   0 0.030
BSLEI8 29/09/2016 Call 3.800 2.370 2.370 0.000   0 2.370
BSLEJ8 29/09/2016 Put 3.800 0.040 0.040 0.000   0 0.040
BSLQJ8 29/09/2016 Call 3.900 2.275 2.275 0.000   0 2.275
BSLQK8 29/09/2016 Put 3.900 0.045 0.045 0.000   0 0.045
BSLIT8 29/09/2016 Call 4.000 2.185 2.185 0.000   0 2.185
BSLIU8 29/09/2016 Put 4.000 0.055 0.055 0.000   0 0.055
BSLQN8 29/09/2016 Call 4.100 2.095 2.095 0.000   0 2.095
BSLQO8 29/09/2016 Put 4.100 0.065 0.065 0.000   0 0.065
BSLIR8 29/09/2016 Call 4.200 2.000 2.000 0.000   0 2.000
BSLIS8 29/09/2016 Put 4.200 0.075 0.075 0.000   0 0.075
BSLQB8 29/09/2016 Call 4.300 1.915 1.915 0.000   0 1.915
BSLQG8 29/09/2016 Put 4.300 0.085 0.085 0.000   0 0.085
BSLIV8 29/09/2016 Call 4.400 1.825 1.825 0.000   0 1.825
BSLIW8 29/09/2016 Put 4.400 0.095 0.095 0.000   0 0.095
BSLPY8 29/09/2016 Call 4.500 1.735 1.735 0.000   0 1.735
BSLPZ8 29/09/2016 Put 4.500 0.105 0.105 0.000   0 0.105
BSLKT8 29/09/2016 Call 4.600 1.650 1.650 0.000   0 1.650
BSLKU8 29/09/2016 Put 4.600 0.120 0.120 0.000   0 0.120
BSLRN8 29/09/2016 Call 4.700 1.570 1.570 0.000   230 1.570
BSLRO8 29/09/2016 Put 4.700 0.135 0.135 0.000   0 0.135
BSLLC8 29/09/2016 Call 4.800 1.485 1.485 0.000   0 1.485
BSLLD8 29/09/2016 Put 4.800 0.155 0.155 0.000   0 0.155
BSLCN9 29/09/2016 Call 4.810 1.455 1.455 0.000   0 1.455
BSLCM9 29/09/2016 Put 4.810 0.155 0.155 0.000   0 0.155
BSLRT8 29/09/2016 Call 4.900 1.400 1.400 0.000   72 1.400
BSLRU8 29/09/2016 Put 4.900 0.170 0.170 0.000   0 0.170
BSLCO9 29/09/2016 Call 4.910 1.375 1.375 0.000   0 1.375
BSLCP9 29/09/2016 Put 4.910 0.175 0.175 0.000   0 0.175
BSLLE8 29/09/2016 Call 5.000 1.320 1.320 0.000   0 1.320
BSLLF8 29/09/2016 Put 5.000 0.195 0.195 0.000   0 0.195
BSLCR9 29/09/2016 Call 5.010 1.295 1.295 0.000   0 1.295
BSLCQ9 29/09/2016 Put 5.010 0.195 0.195 0.000   0 0.195
BSLRR8 29/09/2016 Call 5.250 1.130 1.130 0.000   132 1.130
BSLRS8 29/09/2016 Put 5.250 0.255 0.255 0.000   400 0.255
BSLCS9 29/09/2016 Call 5.260 1.105 1.105 0.000   25 1.105
BSLCT9 29/09/2016 Put 5.260 0.255 0.255 0.000   0 0.255
BSLMY8 29/09/2016 Call 5.500 0.950 0.950 0.000   250 0.950
BSLMZ8 29/09/2016 Put 5.500 0.330 0.330 0.000   100 0.330
BSLT98 29/09/2016 Call 5.750 0.785 0.785 0.000   0 0.785
BSLTA8 29/09/2016 Put 5.750 0.420 0.420 0.000   0 0.420
BSLP48 29/09/2016 Call 6.000 0.640 0.640 0.000   316 0.640
BSLP58 29/09/2016 Put 6.000 0.525 0.525 0.000   505 0.525
BSLB49 29/09/2016 Call 6.250 0.510 0.510 0.000   0 0.510
BSLB59 29/09/2016 Put 6.250 0.650 0.650 0.000   10 0.650
BSLZY8 29/09/2016 Call 6.500 0.405 0.405 0.000   0 0.405
BSLB19 29/09/2016 Put 6.500 0.790 0.790 0.000   0 0.790
BSLB29 29/09/2016 Call 6.750 0.315 0.315 0.000   10 0.315
BSLB39 29/09/2016 Put 6.750 0.950 0.950 0.000   0 0.950
BSLC99 29/09/2016 Call 7.000 0.245 0.245 0.000   0 0.245
BSLCF9 29/09/2016 Put 7.000 1.120 1.120 0.000   0 1.120
BSLD79 29/09/2016 Call 7.250 0.190 0.190 0.000   0 0.190
BSLD89 29/09/2016 Put 7.250 1.310 1.310 0.000   0 1.310
BSLVX8 29/09/2016 Call 7.500 0.145 0.145 0.000   0 0.145
BSLVY8 29/09/2016 Put 7.500 1.510 1.510 0.000   0 1.510
BSLW18 29/09/2016 Call 7.510 0.145 0.145 0.000   0 0.145
BSLVZ8 29/09/2016 Put 7.510 1.515 1.515 0.000   896 1.515
BSLGS9 29/09/2016 Call 7.750 0.115 0.115 0.000   0 0.115
BSLGT9 29/09/2016 Put 7.750 1.725 1.725 0.000   0 1.725
BSLI59 29/09/2016 Call 8.000 0.090 0.090 0.000   0 0.090
BSLI69 29/09/2016 Put 8.000 1.950 1.950 0.000   0 1.950
BSLMF9 29/09/2016 Call 8.010 0.090 0.090 0.000   0 0.090
BSLMG9 29/09/2016 Put 8.010 1.950 1.950 0.000   0 1.950
BSLJN9 29/09/2016 Call 8.250 0.070 0.070 0.000   0 0.070
BSLJO9 29/09/2016 Put 8.250 2.180 2.180 0.000   0 2.180
BSLK89 29/09/2016 Call 8.500 0.055 0.055 0.000   0 0.055
BSLK99 29/09/2016 Put 8.500 2.415 2.415 0.000   0 2.415
BSLKM9 29/09/2016 Call 8.750 0.045 0.045 0.000   0 0.045
BSLKN9 29/09/2016 Put 8.750 2.655 2.655 0.000   0 2.655
BSLUQ8 29/09/2016 Call 9.000 0.035 0.035 0.000   0 0.035
BSLUR8 29/09/2016 Put 9.000 2.900 2.900 0.000   0 2.900
BSLUT8 29/09/2016 Call 10.000 0.010 0.010 0.000   0 0.010
BSLUS8 29/09/2016 Put 10.000 3.890 3.890 0.000   155 3.890
BSLMB9 27/10/2016 Call 4.500 1.775 1.775 0.000   0 1.775
BSLMC9 27/10/2016 Put 4.500 0.130 0.130 0.000   0 0.130
BSLM99 27/10/2016 Call 4.600 1.685 1.685 0.000   0 1.685
BSLMA9 27/10/2016 Put 4.600 0.140 0.140 0.000   0 0.140
BSLM79 27/10/2016 Call 4.700 1.605 1.605 0.000   0 1.605
BSLM89 27/10/2016 Put 4.700 0.160 0.160 0.000   0 0.160
BSLLW9 27/10/2016 Call 4.800 1.525 1.525 0.000   0 1.525
BSLLX9 27/10/2016 Put 4.800 0.175 0.175 0.000   0 0.175
BSLLB9 27/10/2016 Call 4.900 1.445 1.445 0.000   0 1.445
BSLLC9 27/10/2016 Put 4.900 0.200 0.200 0.000   0 0.200
BSLLN9 27/10/2016 Call 5.000 1.370 1.370 0.000   0 1.370
BSLLO9 27/10/2016 Put 5.000 0.225 0.225 0.000   0 0.225
BSLLL9 27/10/2016 Call 5.250 1.185 1.185 0.000   0 1.185
BSLLM9 27/10/2016 Put 5.250 0.295 0.295 0.000   0 0.295
BSLLD9 27/10/2016 Call 5.500 1.020 1.020 0.000   0 1.020
BSLLE9 27/10/2016 Put 5.500 0.375 0.375 0.000   0 0.375
BSLL59 27/10/2016 Call 5.750 0.865 0.865 0.000   0 0.865
BSLL69 27/10/2016 Put 5.750 0.470 0.470 0.000   0 0.470
BSLLP9 27/10/2016 Call 6.000 0.730 0.730 0.000   0 0.730
BSLLQ9 27/10/2016 Put 6.000 0.580 0.580 0.000   0 0.580
BSLLH9 27/10/2016 Call 6.250 0.610 0.610 0.000   0 0.610
BSLLI9 27/10/2016 Put 6.250 0.705 0.705 0.000   0 0.705
BSLL99 27/10/2016 Call 6.500 0.500 0.500 0.000   0 0.500
BSLLA9 27/10/2016 Put 6.500 0.845 0.845 0.000   0 0.845
BSLL39 27/10/2016 Call 6.750 0.405 0.405 0.000   0 0.405
BSLL49 27/10/2016 Put 6.750 1.005 1.005 0.000   0 1.005
BSLLT9 27/10/2016 Call 7.000 0.330 0.330 0.000   0 0.330
BSLLU9 27/10/2016 Put 7.000 1.180 1.180 0.000   0 1.180
BSLLJ9 27/10/2016 Call 7.250 0.260 0.260 0.000   0 0.260
BSLLK9 27/10/2016 Put 7.250 1.365 1.365 0.000   0 1.365
BSLL79 27/10/2016 Call 7.500 0.205 0.205 0.000   0 0.205
BSLL89 27/10/2016 Put 7.500 1.565 1.565 0.000   0 1.565
BSLL19 27/10/2016 Call 7.750 0.160 0.160 0.000   0 0.160
BSLL29 27/10/2016 Put 7.750 1.770 1.770 0.000   0 1.770
BSLLR9 27/10/2016 Call 8.000 0.130 0.130 0.000   0 0.130
BSLLS9 27/10/2016 Put 8.000 1.990 1.990 0.000   0 1.990
BSLLF9 27/10/2016 Call 8.250 0.105 0.105 0.000   0 0.105
BSLLG9 27/10/2016 Put 8.250 2.215 2.215 0.000   0 2.215
BSLMJ9 24/11/2016 Call 4.700 1.620 1.620 0.000   0 1.620
BSLMK9 24/11/2016 Put 4.700 0.190 0.190 0.000   0 0.190
BSLN69 24/11/2016 Call 4.800 1.545 1.545 0.000   0 1.545
BSLN79 24/11/2016 Put 4.800 0.210 0.210 0.000   0 0.210
BSLMR9 24/11/2016 Call 4.900 1.475 1.475 0.000   0 1.475
BSLMS9 24/11/2016 Put 4.900 0.235 0.235 0.000   0 0.235
BSLNM9 24/11/2016 Call 5.000 1.400 1.400 0.000   0 1.400
BSLNN9 24/11/2016 Put 5.000 0.260 0.260 0.000   0 0.260
BSLN29 24/11/2016 Call 5.250 1.230 1.230 0.000   0 1.230
BSLN39 24/11/2016 Put 5.250 0.335 0.335 0.000   0 0.335
BSLMX9 24/11/2016 Call 5.500 1.065 1.065 0.000   0 1.065
BSLMY9 24/11/2016 Put 5.500 0.425 0.425 0.000   0 0.425
BSLMN9 24/11/2016 Call 5.750 0.915 0.915 0.000   0 0.915
BSLMO9 24/11/2016 Put 5.750 0.525 0.525 0.000   0 0.525
BSLNK9 24/11/2016 Call 6.000 0.785 0.785 0.000   0 0.785
BSLNL9 24/11/2016 Put 6.000 0.640 0.640 0.000   0 0.640
BSLMZ9 24/11/2016 Call 6.250 0.670 0.670 0.000   0 0.670
BSLN19 24/11/2016 Put 6.250 0.765 0.765 0.000   0 0.765
BSLMV9 24/11/2016 Call 6.500 0.565 0.565 0.000   0 0.565
BSLMW9 24/11/2016 Put 6.500 0.905 0.905 0.000   0 0.905
BSLML9 24/11/2016 Call 6.750 0.475 0.475 0.000   0 0.475
BSLMM9 24/11/2016 Put 6.750 1.060 1.060 0.000   0 1.060
BSLN89 24/11/2016 Call 7.000 0.395 0.395 0.000   0 0.395
BSLN99 24/11/2016 Put 7.000 1.235 1.235 0.000   0 1.235
BSLMT9 24/11/2016 Call 7.250 0.325 0.325 0.000   0 0.325
BSLMU9 24/11/2016 Put 7.250 1.420 1.420 0.000   0 1.420
BSLMP9 24/11/2016 Call 7.500 0.265 0.265 0.000   0 0.265
BSLMQ9 24/11/2016 Put 7.500 1.615 1.615 0.000   0 1.615
BSLN49 24/11/2016 Call 7.750 0.215 0.215 0.000   0 0.215
BSLN59 24/11/2016 Put 7.750 1.820 1.820 0.000   0 1.820
BSLNQ9 24/11/2016 Call 8.000 0.170 0.170 0.000   0 0.170
BSLNR9 24/11/2016 Put 8.000 2.025 2.025 0.000   0 2.025
BSLGL8 22/12/2016 Call 2.000 4.125 4.125 0.000   352 4.125
BSLGM8 22/12/2016 Put 2.000 0.001 0.001 0.000   0 0.001
BSLCU8 22/12/2016 Call 2.200 3.925 3.925 0.000   0 3.925
BSLCV8 22/12/2016 Put 2.200 0.002 0.002 0.000   0 0.002
BSLC18 22/12/2016 Call 2.400 3.735 3.735 0.000   0 3.735
BSLC28 22/12/2016 Put 2.400 0.004 0.004 0.000   0 0.004
BSLYK7 22/12/2016 Call 2.600 3.540 3.540 0.000   0 3.540
BSLYL7 22/12/2016 Put 2.600 0.008 0.008 0.000   0 0.008
BSLWE7 22/12/2016 Call 2.800 3.345 3.345 0.000   0 3.345
BSLWF7 22/12/2016 Put 2.800 0.015 0.015 0.000   0 0.015
BSLVT7 22/12/2016 Call 3.000 3.150 3.150 0.000   0 3.150
BSLVU7 22/12/2016 Put 3.000 0.020 0.020 0.000   0 0.020
BSLTZ7 22/12/2016 Call 3.200 2.955 2.955 0.000   30 2.955
BSLU17 22/12/2016 Put 3.200 0.035 0.035 0.000   0 0.035
BSLW88 22/12/2016 Call 3.300 2.860 2.860 0.000   199 2.860
BSLW98 22/12/2016 Put 3.300 0.040 0.040 0.000   0 0.040
BSLSY7 22/12/2016 Call 3.400 2.765 2.765 0.000   30 2.765
BSLSZ7 22/12/2016 Put 3.400 0.050 0.050 0.000   0 0.050
BSLYW8 22/12/2016 Call 3.410 2.750 2.750 0.000   0 2.750
BSLYX8 22/12/2016 Put 3.410 0.050 0.050 0.000   0 0.050
BSLWK8 22/12/2016 Call 3.500 2.670 2.670 0.000   0 2.670
BSLWL8 22/12/2016 Put 3.500 0.060 0.060 0.000   0 0.060
BSLYV8 22/12/2016 Call 3.510 2.655 2.655 0.000   0 2.655
BSLYU8 22/12/2016 Put 3.510 0.060 0.060 0.000   0 0.060
BSLQT7 22/12/2016 Call 3.600 2.580 2.580 0.000   0 2.580
BSLQU7 22/12/2016 Put 3.600 0.070 0.070 0.000   35 0.070
BSLYS8 22/12/2016 Call 3.610 2.565 2.565 0.000   0 2.565
BSLYT8 22/12/2016 Put 3.610 0.070 0.070 0.000   0 0.070
BSLWA8 22/12/2016 Call 3.700 2.490 2.490 0.000   0 2.490
BSLWB8 22/12/2016 Put 3.700 0.080 0.080 0.000   0 0.080
BSLPM7 22/12/2016 Call 3.800 2.395 2.395 0.000   0 2.395
BSLPN7 22/12/2016 Put 3.800 0.085 0.085 0.000   0 0.085
BSLWE8 22/12/2016 Call 3.900 2.305 2.305 0.000   0 2.305
BSLWF8 22/12/2016 Put 3.900 0.095 0.095 0.000   0 0.095
BSLI67 22/12/2016 Call 4.000 2.220 2.220 0.000   20 2.220
BSLI77 22/12/2016 Put 4.000 0.110 0.110 0.000   20 0.110
BSLIV9 22/12/2016 Call 4.010 2.205 2.205 0.000   0 2.205
BSLIU9 22/12/2016 Put 4.010 0.110 0.110 0.000   0 0.110
BSLWO8 22/12/2016 Call 4.100 2.130 2.130 0.000   0 2.130
BSLWP8 22/12/2016 Put 4.100 0.120 0.120 0.000   0 0.120
BSLIW9 22/12/2016 Call 4.110 2.120 2.120 0.000   0 2.120
BSLIX9 22/12/2016 Put 4.110 0.125 0.125 0.000   0 0.125
BSLEK7 22/12/2016 Call 4.200 2.045 2.045 0.000   0 2.045
BSLEL7 22/12/2016 Put 4.200 0.135 0.135 0.000   0 0.135
BSLIZ9 22/12/2016 Call 4.210 2.035 2.035 0.000   0 2.035
BSLIY9 22/12/2016 Put 4.210 0.135 0.135 0.000   60 0.135
BSLWM8 22/12/2016 Call 4.300 1.965 1.965 0.000   0 1.965
BSLWN8 22/12/2016 Put 4.300 0.150 0.150 0.000   0 0.150
BSLQI9 22/12/2016 Call 4.400 1.880 1.880 0.000   0 1.880
BSLQJ9 22/12/2016 Put 4.400 0.170 0.170 0.000   385 0.170
BSLWI8 22/12/2016 Call 4.500 1.800 1.800 0.000   0 1.800
BSLWJ8 22/12/2016 Put 4.500 0.185 0.185 0.000   0 0.185
BSLQK9 22/12/2016 Call 4.600 1.720 1.720 0.000   0 1.720
BSLQL9 22/12/2016 Put 4.600 0.205 0.205 0.000   0 0.205
BSLWC8 22/12/2016 Call 4.700 1.645 1.645 0.000   400 1.645
BSLWD8 22/12/2016 Put 4.700 0.225 0.225 0.000   0 0.225
BSLQM9 22/12/2016 Call 4.800 1.570 1.570 0.000   0 1.570
BSLQN9 22/12/2016 Put 4.800 0.250 0.250 0.000   0 0.250
BSLXD8 22/12/2016 Call 4.900 1.495 1.495 0.000   0 1.495
BSLXF8 22/12/2016 Put 4.900 0.275 0.275 0.000   0 0.275
BSLQO9 22/12/2016 Call 5.000 1.420 1.420 0.000   0 1.420
BSLQP9 22/12/2016 Put 5.000 0.300 0.300 0.000   1,307 0.300
BSLXI8 22/12/2016 Call 5.250 1.255 1.255 0.000   0 1.255
BSLXJ8 22/12/2016 Put 5.250 0.380 0.380 0.000   0 0.380
BSLQQ9 22/12/2016 Call 5.500 1.095 1.095 0.000   50 1.095
BSLQR9 22/12/2016 Put 5.500 0.470 0.470 0.000   150 0.470
BSLES9 22/12/2016 Call 5.510 1.090 1.090 0.000   0 1.090
BSLER9 22/12/2016 Put 5.510 0.470 0.470 0.000   0 0.470
BSLXQ8 22/12/2016 Call 5.750 0.950 0.950 0.000   0 0.950
BSLXR8 22/12/2016 Put 5.750 0.575 0.575 0.000   53 0.575
BSLDL9 22/12/2016 Call 5.760 0.945 0.945 0.000   20 0.945
BSLDM9 22/12/2016 Put 5.760 0.575 0.575 0.000   0 0.575
BSLQE9 22/12/2016 Call 6.000 0.820 0.820 0.000   20 0.820
BSLQF9 22/12/2016 Put 6.000 0.690 0.690 0.000   0 0.690
BSLDO9 22/12/2016 Call 6.010 0.815 0.815 0.000   75 0.815
BSLDN9 22/12/2016 Put 6.010 0.690 0.690 0.000   0 0.690
BSLB89 22/12/2016 Call 6.250 0.705 0.705 0.000   0 0.705
BSLB99 22/12/2016 Put 6.250 0.825 0.825 0.000   0 0.825
BSLQS9 22/12/2016 Call 6.500 0.600 0.600 0.000   32 0.600
BSLQT9 22/12/2016 Put 6.500 0.965 0.965 0.000   29 0.965
BSLB69 22/12/2016 Call 6.750 0.510 0.510 0.000   0 0.510
BSLB79 22/12/2016 Put 6.750 1.120 1.120 0.000   0 1.120
BSLQG9 22/12/2016 Call 7.000 0.430 0.430 0.000   500 0.430
BSLQH9 22/12/2016 Put 7.000 1.290 1.290 0.000   0 1.290
BSLD99 22/12/2016 Call 7.250 0.355 0.355 0.000   0 0.355
BSLDK9 22/12/2016 Put 7.250 1.465 1.465 0.000   0 1.465
BSLQU9 22/12/2016 Call 7.500 0.300 0.300 0.000   454 0.300
BSLQV9 22/12/2016 Put 7.500 1.655 1.655 0.000   0 1.655
BSLGU9 22/12/2016 Call 7.750 0.250 0.250 0.000   0 0.250
BSLGV9 22/12/2016 Put 7.750 1.855 1.855 0.000   0 1.855
BSLQY9 22/12/2016 Call 8.000 0.210 0.210 0.000   0 0.210
BSLQZ9 22/12/2016 Put 8.000 2.065 2.065 0.000   0 2.065
BSLMH9 22/12/2016 Call 8.010 0.205 0.205 0.000   0 0.205
BSLMI9 22/12/2016 Put 8.010 2.050 2.050 0.000   0 2.050
BSLJP9 22/12/2016 Call 8.250 0.175 0.175 0.000   0 0.175
BSLJQ9 22/12/2016 Put 8.250 2.280 2.280 0.000   0 2.280
BSLTA9 22/12/2016 Call 8.500 0.140 0.140 0.000   0 0.140
BSLTB9 22/12/2016 Put 8.500 2.500 2.500 0.000   0 2.500
BSLKO9 22/12/2016 Call 8.750 0.110 0.110 0.000   0 0.110
BSLKP9 22/12/2016 Put 8.750 2.730 2.730 0.000   0 2.730
BSLRL8 30/03/2017 Call 2.800 3.340 3.340 0.000   0 3.340
BSLRM8 30/03/2017 Put 2.800 0.040 0.040 0.000   0 0.040
BSLQT8 30/03/2017 Call 3.000 3.155 3.155 0.000   0 3.155
BSLQU8 30/03/2017 Put 3.000 0.060 0.060 0.000   0 0.060
BSLR28 30/03/2017 Call 3.200 2.970 2.970 0.000   0 2.970
BSLR38 30/03/2017 Put 3.200 0.075 0.075 0.000   0 0.075
BSLR48 30/03/2017 Call 3.400 2.795 2.795 0.000   0 2.795
BSLR58 30/03/2017 Put 3.400 0.090 0.090 0.000   0 0.090
BSLQX8 30/03/2017 Call 3.600 2.620 2.620 0.000   0 2.620
BSLQY8 30/03/2017 Put 3.600 0.115 0.115 0.000   0 0.115
BSLR68 30/03/2017 Call 3.800 2.450 2.450 0.000   0 2.450
BSLR78 30/03/2017 Put 3.800 0.140 0.140 0.000   0 0.140
BSLQR8 30/03/2017 Call 4.000 2.285 2.285 0.000   0 2.285
BSLQS8 30/03/2017 Put 4.000 0.170 0.170 0.000   0 0.170
BSLQV8 30/03/2017 Call 4.200 2.120 2.120 0.000   0 2.120
BSLQW8 30/03/2017 Put 4.200 0.210 0.210 0.000   0 0.210
BSLQZ8 30/03/2017 Call 4.400 1.960 1.960 0.000   0 1.960
BSLR18 30/03/2017 Put 4.400 0.250 0.250 0.000   0 0.250
BSLMD9 30/03/2017 Call 4.500 1.880 1.880 0.000   0 1.880
BSLME9 30/03/2017 Put 4.500 0.270 0.270 0.000   0 0.270
BSLQP8 30/03/2017 Call 4.600 1.805 1.805 0.000   0 1.805
BSLQQ8 30/03/2017 Put 4.600 0.295 0.295 0.000   0 0.295
BSLIG9 30/03/2017 Call 4.700 1.730 1.730 0.000   0 1.730
BSLIH9 30/03/2017 Put 4.700 0.320 0.320 0.000   0 0.320
BSLRP8 30/03/2017 Call 4.800 1.655 1.655 0.000   0 1.655
BSLRQ8 30/03/2017 Put 4.800 0.350 0.350 0.000   0 0.350
BSLI99 30/03/2017 Call 4.900 1.590 1.590 0.000   0 1.590
BSLIF9 30/03/2017 Put 4.900 0.380 0.380 0.000   0 0.380
BSLRX8 30/03/2017 Call 5.000 1.525 1.525 0.000   0 1.525
BSLRY8 30/03/2017 Put 5.000 0.410 0.410 0.000   0 0.410
BSLIS9 30/03/2017 Call 5.250 1.365 1.365 0.000   0 1.365
BSLIT9 30/03/2017 Put 5.250 0.495 0.495 0.000   0 0.495
BSLRZ8 30/03/2017 Call 5.500 1.210 1.210 0.000   0 1.210
BSLS18 30/03/2017 Put 5.500 0.590 0.590 0.000   0 0.590
BSLIK9 30/03/2017 Call 5.750 1.075 1.075 0.000   0 1.075
BSLIL9 30/03/2017 Put 5.750 0.705 0.705 0.000   0 0.705
BSLRV8 30/03/2017 Call 6.000 0.940 0.940 0.000   0 0.940
BSLRW8 30/03/2017 Put 6.000 0.820 0.820 0.000   0 0.820
BSLIQ9 30/03/2017 Call 6.250 0.825 0.825 0.000   0 0.825
BSLIR9 30/03/2017 Put 6.250 0.960 0.960 0.000   0 0.960
BSLBH9 30/03/2017 Call 6.500 0.715 0.715 0.000   0 0.715
BSLBI9 30/03/2017 Put 6.500 1.100 1.100 0.000   0 1.100
BSLIO9 30/03/2017 Call 6.750 0.625 0.625 0.000   0 0.625
BSLIP9 30/03/2017 Put 6.750 1.255 1.255 0.000   0 1.255
BSLBF9 30/03/2017 Call 7.000 0.545 0.545 0.000   0 0.545
BSLBG9 30/03/2017 Put 7.000 1.420 1.420 0.000   0 1.420
BSLJA9 30/03/2017 Call 7.010 0.535 0.535 0.000   120 0.535
BSLJ99 30/03/2017 Put 7.010 1.420 1.420 0.000   0 1.420
BSLI79 30/03/2017 Call 7.250 0.475 0.475 0.000   0 0.475
BSLI89 30/03/2017 Put 7.250 1.595 1.595 0.000   0 1.595
BSLJB9 30/03/2017 Call 7.260 0.470 0.470 0.000   0 0.470
BSLJC9 30/03/2017 Put 7.260 1.590 1.590 0.000   0 1.590
BSLCG9 30/03/2017 Call 7.500 0.415 0.415 0.000   0 0.415
BSLCH9 30/03/2017 Put 7.500 1.770 1.770 0.000   0 1.770
BSLIM9 30/03/2017 Call 7.750 0.370 0.370 0.000   0 0.370
BSLIN9 30/03/2017 Put 7.750 1.965 1.965 0.000   0 1.965
BSLF29 30/03/2017 Call 8.000 0.325 0.325 0.000   0 0.325
BSLF39 30/03/2017 Put 8.000 2.160 2.160 0.000   0 2.160
BSLJR9 30/03/2017 Call 8.250 0.280 0.280 0.000   0 0.280
BSLJS9 30/03/2017 Put 8.250 2.370 2.370 0.000   0 2.370
BSLKA9 30/03/2017 Call 8.500 0.235 0.235 0.000   0 0.235
BSLKB9 30/03/2017 Put 8.500 2.580 2.580 0.000   0 2.580
BSLKQ9 30/03/2017 Call 8.750 0.185 0.185 0.000   0 0.185
BSLKR9 30/03/2017 Put 8.750 2.795 2.795 0.000   0 2.795
BSLGN8 29/06/2017 Call 2.000 4.120 4.120 0.000   0 4.120
BSLGQ8 29/06/2017 Put 2.000 0.010 0.010 0.000   0 0.010
BSLCW8 29/06/2017 Call 2.200 3.925 3.925 0.000   0 3.925
BSLCX8 29/06/2017 Put 2.200 0.020 0.020 0.000   0 0.020
BSLC38 29/06/2017 Call 2.400 3.730 3.730 0.000   0 3.730
BSLC48 29/06/2017 Put 2.400 0.030 0.030 0.000   0 0.030
BSLYM7 29/06/2017 Call 2.600 3.540 3.540 0.000   0 3.540
BSLYN7 29/06/2017 Put 2.600 0.045 0.045 0.000   0 0.045
BSLWG7 29/06/2017 Call 2.800 3.350 3.350 0.000   0 3.350
BSLWH7 29/06/2017 Put 2.800 0.060 0.060 0.000   40 0.060
BSLVV7 29/06/2017 Call 3.000 3.165 3.165 0.000   0 3.165
BSLVW7 29/06/2017 Put 3.000 0.080 0.080 0.000   0 0.080
BSLU27 29/06/2017 Call 3.200 2.985 2.985 0.000   434 2.985
BSLU37 29/06/2017 Put 3.200 0.100 0.100 0.000   70 0.100
BSLT17 29/06/2017 Call 3.400 2.805 2.805 0.000   0 2.805
BSLT27 29/06/2017 Put 3.400 0.120 0.120 0.000   160 0.120
BSLQV7 29/06/2017 Call 3.600 2.635 2.635 0.000   0 2.635
BSLQW7 29/06/2017 Put 3.600 0.150 0.150 0.000   0 0.150
BSLPO7 29/06/2017 Call 3.800 2.465 2.465 0.000   0 2.465
BSLPP7 29/06/2017 Put 3.800 0.180 0.180 0.000   0 0.180
BSLI87 29/06/2017 Call 4.000 2.305 2.305 0.000   50 2.305
BSLI97 29/06/2017 Put 4.000 0.215 0.215 0.000   0 0.215
BSLEM7 29/06/2017 Call 4.200 2.150 2.150 0.000   0 2.150
BSLEN7 29/06/2017 Put 4.200 0.255 0.255 0.000   0 0.255
BSLZD9 29/06/2017 Call 4.400 2.000 2.000 0.000   0 2.000
BSLZE9 29/06/2017 Put 4.400 0.305 0.305 0.000   0 0.305
BSLZB9 29/06/2017 Call 4.600 1.855 1.855 0.000   0 1.855
BSLZC9 29/06/2017 Put 4.600 0.355 0.355 0.000   0 0.355
BSLZ79 29/06/2017 Call 4.800 1.720 1.720 0.000   300 1.720
BSLZ89 29/06/2017 Put 4.800 0.415 0.415 0.000   0 0.415
BSLZ99 29/06/2017 Call 5.000 1.590 1.590 0.000   400 1.590
BSLZA9 29/06/2017 Put 5.000 0.480 0.480 0.000   100 0.480
BSLZF9 29/06/2017 Call 5.500 1.290 1.290 0.000   0 1.290
BSLZG9 29/06/2017 Put 5.500 0.675 0.675 0.000   0 0.675
BSLZ59 29/06/2017 Call 6.000 1.035 1.035 0.000   0 1.035
BSLZ69 29/06/2017 Put 6.000 0.910 0.910 0.000   0 0.910
BSLZ39 29/06/2017 Call 6.500 0.820 0.820 0.000   0 0.820
BSLZ49 29/06/2017 Put 6.500 1.190 1.190 0.000   0 1.190
BSLZH9 29/06/2017 Call 7.000 0.645 0.645 0.000   400 0.645
BSLZI9 29/06/2017 Put 7.000 1.505 1.505 0.000   0 1.505
BSLZ19 29/06/2017 Call 7.500 0.505 0.505 0.000   0 0.505
BSLZ29 29/06/2017 Put 7.500 1.855 1.855 0.000   0 1.855
BSLZN9 29/06/2017 Call 8.000 0.390 0.390 0.000   0 0.390
BSLZO9 29/06/2017 Put 8.000 2.235 2.235 0.000   0 2.235
BSLBV7 29/06/2017 Call 8.500 0.300 0.300 0.000   0 0.300
BSLBW7 29/06/2017 Put 8.500 2.645 2.645 0.000   0 2.645
BSLKS9 29/06/2017 Call 9.000 0.230 0.230 0.000   0 0.230
BSLKT9 29/06/2017 Put 9.000 3.075 3.075 0.000   0 3.075
BSLGR8 21/12/2017 Call 2.000 4.120 4.120 0.000   0 4.120
BSLGS8 21/12/2017 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCY8 21/12/2017 Call 2.200 3.925 3.925 0.000   0 3.925
BSLCZ8 21/12/2017 Put 2.200 0.001 0.001 0.000   0 0.001
BSLC58 21/12/2017 Call 2.400 3.730 3.730 0.000   0 3.730
BSLC68 21/12/2017 Put 2.400 0.002 0.002 0.000   0 0.002
BSLYO7 21/12/2017 Call 2.600 3.540 3.540 0.000   0 3.540
BSLYP7 21/12/2017 Put 2.600 0.005 0.005 0.000   0 0.005
BSLWI7 21/12/2017 Call 2.800 3.360 3.360 0.000   0 3.360
BSLWJ7 21/12/2017 Put 2.800 0.009 0.009 0.000   0 0.009
BSLVX7 21/12/2017 Call 3.000 3.185 3.185 0.000   0 3.185
BSLVY7 21/12/2017 Put 3.000 0.015 0.015 0.000   0 0.015
BSLU47 21/12/2017 Call 3.200 3.015 3.015 0.000   0 3.015
BSLU57 21/12/2017 Put 3.200 0.025 0.025 0.000   0 0.025
BSLT37 21/12/2017 Call 3.400 2.855 2.855 0.000   35 2.855
BSLT47 21/12/2017 Put 3.400 0.040 0.040 0.000   0 0.040
BSLQX7 21/12/2017 Call 3.600 2.700 2.700 0.000   11 2.700
BSLQY7 21/12/2017 Put 3.600 0.055 0.055 0.000   0 0.055
BSLPQ7 21/12/2017 Call 3.800 2.550 2.550 0.000   0 2.550
BSLPR7 21/12/2017 Put 3.800 0.080 0.080 0.000   0 0.080
BSLN57 21/12/2017 Call 4.000 2.405 2.405 0.000   12 2.405
BSLN67 21/12/2017 Put 4.000 0.110 0.110 0.000   0 0.110
BSLKB7 21/12/2017 Call 4.200 2.270 2.270 0.000   12 2.270
BSLKC7 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.145
BSLKJ7 21/12/2017 Call 4.400 2.140 2.140 0.000   12 2.140
BSLKK7 21/12/2017 Put 4.400 0.190 0.190 0.000   0 0.190
BSLKH7 21/12/2017 Call 4.600 2.015 2.015 0.000   0 2.015
BSLKI7 21/12/2017 Put 4.600 0.245 0.245 0.000   0 0.245
BSLKF7 21/12/2017 Call 4.800 1.895 1.895 0.000   0 1.895
BSLKG7 21/12/2017 Put 4.800 0.300 0.300 0.000   0 0.300
BSLKD7 21/12/2017 Call 5.000 1.790 1.790 0.000   0 1.790
BSLKE7 21/12/2017 Put 5.000 0.370 0.370 0.000   0 0.370
BSLK77 21/12/2017 Call 5.500 1.530 1.530 0.000   0 1.530
BSLK87 21/12/2017 Put 5.500 0.570 0.570 0.000   0 0.570
BSLKL7 21/12/2017 Call 6.000 1.310 1.310 0.000   0 1.310
BSLKM7 21/12/2017 Put 6.000 0.820 0.820 0.000   0 0.820
BSLK97 21/12/2017 Call 6.500 1.120 1.120 0.000   0 1.120
BSLKA7 21/12/2017 Put 6.500 1.115 1.115 0.000   0 1.115
BSLK57 21/12/2017 Call 7.000 0.955 0.955 0.000   0 0.955
BSLK67 21/12/2017 Put 7.000 1.445 1.445 0.000   0 1.445
BSLKT7 21/12/2017 Call 7.500 0.810 0.810 0.000   0 0.810
BSLKU7 21/12/2017 Put 7.500 1.810 1.810 0.000   0 1.810
BSLKZ7 21/12/2017 Call 8.000 0.690 0.690 0.000   0 0.690
BSLL17 21/12/2017 Put 8.000 2.205 2.205 0.000   0 2.205
BSLJT9 21/12/2017 Call 8.500 0.585 0.585 0.000   0 0.585
BSLJU9 21/12/2017 Put 8.500 2.620 2.620 0.000   0 2.620
BSLKU9 21/12/2017 Call 9.000 0.490 0.490 0.000   0 0.490
BSLKV9 21/12/2017 Put 9.000 3.050 3.050 0.000   0 3.050
BSLGT8 28/06/2018 Call 2.000 4.120 4.120 0.000   0 4.120
BSLGU8 28/06/2018 Put 2.000 0.015 0.015 0.000   0 0.015
BSLFM8 28/06/2018 Call 2.200 3.930 3.930 0.000   0 3.930
BSLFN8 28/06/2018 Put 2.200 0.025 0.025 0.000   0 0.025
BSLFS8 28/06/2018 Call 2.400 3.740 3.740 0.000   0 3.740
BSLFT8 28/06/2018 Put 2.400 0.035 0.035 0.000   0 0.035
BSLFQ8 28/06/2018 Call 2.600 3.565 3.565 0.000   0 3.565
BSLFR8 28/06/2018 Put 2.600 0.055 0.055 0.000   0 0.055
BSLFO8 28/06/2018 Call 2.800 3.395 3.395 0.000   0 3.395
BSLFP8 28/06/2018 Put 2.800 0.075 0.075 0.000   0 0.075
BSLFG8 28/06/2018 Call 3.000 3.230 3.230 0.000   0 3.230
BSLFH8 28/06/2018 Put 3.000 0.100 0.100 0.000   0 0.100
BSLF98 28/06/2018 Call 3.200 3.075 3.075 0.000   0 3.075
BSLFF8 28/06/2018 Put 3.200 0.130 0.130 0.000   0 0.130
BSLFK8 28/06/2018 Call 3.400 2.930 2.930 0.000   0 2.930
BSLFL8 28/06/2018 Put 3.400 0.165 0.165 0.000   0 0.165
BSLF18 28/06/2018 Call 3.600 2.790 2.790 0.000   0 2.790
BSLF88 28/06/2018 Put 3.600 0.210 0.210 0.000   0 0.210
BSLFI8 28/06/2018 Call 3.800 2.655 2.655 0.000   0 2.655
BSLFJ8 28/06/2018 Put 3.800 0.255 0.255 0.000   0 0.255
BSLIZ8 28/06/2018 Call 4.000 2.525 2.525 0.000   0 2.525
BSLJ18 28/06/2018 Put 4.000 0.315 0.315 0.000   0 0.315
BSLIX8 28/06/2018 Call 4.200 2.405 2.405 0.000   0 2.405
BSLIY8 28/06/2018 Put 4.200 0.370 0.370 0.000   0 0.370
BSLJ28 28/06/2018 Call 4.400 2.290 2.290 0.000   0 2.290
BSLJ38 28/06/2018 Put 4.400 0.440 0.440 0.000   0 0.440
BSLKV8 28/06/2018 Call 4.600 2.175 2.175 0.000   0 2.175
BSLKW8 28/06/2018 Put 4.600 0.510 0.510 0.000   0 0.510
BSLLI8 28/06/2018 Call 4.800 2.070 2.070 0.000   0 2.070
BSLLJ8 28/06/2018 Put 4.800 0.585 0.585 0.000   0 0.585
BSLLG8 28/06/2018 Call 5.000 1.970 1.970 0.000   0 1.970
BSLLH8 28/06/2018 Put 5.000 0.670 0.670 0.000   0 0.670
BSLN18 28/06/2018 Call 5.500 1.745 1.745 0.000   0 1.745
BSLN28 28/06/2018 Put 5.500 0.905 0.905 0.000   0 0.905
BSLP68 28/06/2018 Call 6.000 1.535 1.535 0.000   0 1.535
BSLP78 28/06/2018 Put 6.000 1.165 1.165 0.000   0 1.165
BSLBL9 28/06/2018 Call 6.500 1.360 1.360 0.000   0 1.360
BSLBM9 28/06/2018 Put 6.500 1.460 1.460 0.000   0 1.460
BSLBJ9 28/06/2018 Call 7.000 1.205 1.205 0.000   0 1.205
BSLBK9 28/06/2018 Put 7.000 1.780 1.780 0.000   0 1.780
BSLCI9 28/06/2018 Call 7.500 1.065 1.065 0.000   0 1.065
BSLCJ9 28/06/2018 Put 7.500 2.125 2.125 0.000   0 2.125
BSLF49 28/06/2018 Call 8.000 0.950 0.950 0.000   0 0.950
BSLF59 28/06/2018 Put 8.000 2.485 2.485 0.000   0 2.485
BSLJV9 28/06/2018 Call 8.500 0.840 0.840 0.000   0 0.840
BSLJW9 28/06/2018 Put 8.500 2.870 2.870 0.000   0 2.870
BSLKW9 28/06/2018 Call 9.000 0.745 0.745 0.000   0 0.745
BSLKX9 28/06/2018 Put 9.000 3.270 3.270 0.000   0 3.270
BSLWQ8 20/12/2018 Call 3.200 3.010 3.010 0.000   0 3.010
BSLWR8 20/12/2018 Put 3.200 0.220 0.220 0.000   0 0.220
BSLX98 20/12/2018 Call 3.400 2.855 2.855 0.000   0 2.855
BSLXA8 20/12/2018 Put 3.400 0.270 0.270 0.000   0 0.270
BSLX78 20/12/2018 Call 3.600 2.705 2.705 0.000   0 2.705
BSLX88 20/12/2018 Put 3.600 0.325 0.325 0.000   0 0.325
BSLWS8 20/12/2018 Call 3.800 2.565 2.565 0.000   0 2.565
BSLWT8 20/12/2018 Put 3.800 0.390 0.390 0.000   0 0.390
BSLX38 20/12/2018 Call 4.000 2.425 2.425 0.000   0 2.425
BSLX48 20/12/2018 Put 4.000 0.455 0.455 0.000   0 0.455
BSLWY8 20/12/2018 Call 4.200 2.300 2.300 0.000   0 2.300
BSLWZ8 20/12/2018 Put 4.200 0.535 0.535 0.000   0 0.535
BSLX18 20/12/2018 Call 4.400 2.180 2.180 0.000   0 2.180
BSLX28 20/12/2018 Put 4.400 0.610 0.610 0.000   0 0.610
BSLX58 20/12/2018 Call 4.600 2.060 2.060 0.000   0 2.060
BSLX68 20/12/2018 Put 4.600 0.695 0.695 0.000   0 0.695
BSLWU8 20/12/2018 Call 4.800 1.950 1.950 0.000   0 1.950
BSLWV8 20/12/2018 Put 4.800 0.785 0.785 0.000   0 0.785
BSLXB8 20/12/2018 Call 5.000 1.850 1.850 0.000   0 1.850
BSLXC8 20/12/2018 Put 5.000 0.880 0.880 0.000   0 0.880
BSLXK8 20/12/2018 Call 5.500 1.615 1.615 0.000   0 1.615
BSLXL8 20/12/2018 Put 5.500 1.140 1.140 0.000   0 1.140
BSLXM8 20/12/2018 Call 6.000 1.405 1.405 0.000   0 1.405
BSLXN8 20/12/2018 Put 6.000 1.420 1.420 0.000   200 1.420
BSLBQ9 20/12/2018 Call 6.500 1.225 1.225 0.000   0 1.225
BSLBR9 20/12/2018 Put 6.500 1.725 1.725 0.000   0 1.725
BSLBO9 20/12/2018 Call 7.000 1.075 1.075 0.000   0 1.075
BSLBP9 20/12/2018 Put 7.000 2.060 2.060 0.000   0 2.060
BSLCK9 20/12/2018 Call 7.500 0.935 0.935 0.000   0 0.935
BSLCL9 20/12/2018 Put 7.500 2.400 2.400 0.000   0 2.400
BSLF69 20/12/2018 Call 8.000 0.820 0.820 0.000   0 0.820
BSLF79 20/12/2018 Put 8.000 2.770 2.770 0.000   0 2.770
BSLJX9 20/12/2018 Call 8.500 0.720 0.720 0.000   0 0.720
BSLJY9 20/12/2018 Put 8.500 3.145 3.145 0.000   0 3.145
BSLKY9 20/12/2018 Call 9.000 0.630 0.630 0.000   0 0.630
BSLKZ9 20/12/2018 Put 9.000 3.540 3.540 0.000   0 3.540

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.