Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	5.340	-0.110	5.320	5.360	5.490	5.490	5.270	4,433,694	Options	Warrants & Structured Products	CFDs		RE

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
BSLMT8	30/05/2013	Call	0.900	4.440	4.440	0.000		0	4.440
BSLN68	30/05/2013	Call	1.200	4.140	4.140	0.000		0	4.140
BSLMJ8	30/05/2013	Call	1.500	3.840	3.840	0.000		0	3.840
BSLMN8	30/05/2013	Call	1.800	3.540	3.540	0.000		0	3.540
BSLMV8	30/05/2013	Call	2.100	3.240	3.240	0.000		0	3.240
BSLN48	30/05/2013	Call	2.400	2.940	2.940	0.000		148	2.940
BSLMF8	30/05/2013	Call	2.700	2.640	2.640	0.000		0	2.640
BSLMP8	30/05/2013	Call	3.000	2.340	2.340	0.000		4,657	2.340
BSLMZ8	30/05/2013	Call	3.300	2.040	2.040	0.000		0	2.040
BSLN28	30/05/2013	Call	3.600	1.740	1.740	0.000		5,250	1.740
BSLYR8	30/05/2013	Call	3.610	1.735	1.735	0.000		0	1.735
BSLMH8	30/05/2013	Call	3.900	1.440	1.440	0.000		0	1.440
BSLYS8	30/05/2013	Call	3.910	1.430	1.430	0.000		0	1.430
BSLMR8	30/05/2013	Call	4.200	1.140	1.140	0.000		1,320	1.140
BSLYV8	30/05/2013	Call	4.210	1.135	1.135	0.000		0	1.135
BSLMX8	30/05/2013	Call	4.500	0.840	0.840	0.000		1,302	0.840
BSLYW8	30/05/2013	Call	4.510	0.845	0.845	0.000		0	0.845
BSLN88	30/05/2013	Call	4.800	0.545	0.545	0.000		4,732	0.545
BSLZ18	30/05/2013	Call	4.810	0.545	0.545	0.000		0	0.545
BSLML8	30/05/2013	Call	5.100	0.270	0.270	0.000		6,615	0.270
BSLZ28	30/05/2013	Call	5.110	0.265	0.265	0.000		500	0.265
BSLNK8	30/05/2013	Call	5.400	0.080	0.080	0.105	147	2,003	0.080
BSLZ58	30/05/2013	Call	5.410	0.080	0.080	0.000		0	0.080
BSLL18	30/05/2013	Call	5.700	0.015	0.015	0.000		500	0.015
BSLSW8	30/05/2013	Call	6.000	0.003	0.003	0.000		0	0.003
BSLTH8	30/05/2013	Call	6.300	0.000	0.000	0.000		0	0.000
BSLTF8	30/05/2013	Call	6.600	0.000	0.000	0.000		281	0.000
BSLWM8	30/05/2013	Call	6.900	0.000	0.000	0.000		0	0.000
BSLXI8	30/05/2013	Call	7.200	0.000	0.000	0.000		300	0.000
BSLBW9	30/05/2013	Call	7.500	0.000	0.000	0.000		0	0.000
BSLZQ7	27/06/2013	Call	0.600	4.740	4.740	0.000		0	4.740
BSLEP8	27/06/2013	Call	0.900	4.440	4.440	0.000		0	4.440
BSLZO7	27/06/2013	Call	1.200	4.145	4.145	0.000		380	4.145
BSLER8	27/06/2013	Call	1.500	3.845	3.845	0.000		0	3.845
BSLZS7	27/06/2013	Call	1.800	3.545	3.545	0.000		0	3.545
BSLXB7	27/06/2013	Call	2.100	3.245	3.245	0.000		4,721	3.245
BSLXL7	27/06/2013	Call	2.400	2.945	2.945	0.000		800	2.945
BSLXM7	27/06/2013	Call	2.700	2.645	2.645	0.000		2,415	2.645
BSLI58	27/06/2013	Call	2.760	2.585	2.585	0.000		2,500	2.585
BSLN27	27/06/2013	Call	3.000	2.350	2.350	0.000		1,313	2.350
BSLEN8	27/06/2013	Call	3.300	2.050	2.050	0.000		320	2.050
BSLN37	27/06/2013	Call	3.600	1.750	1.750	0.000		1,885	1.750
BSLF88	27/06/2013	Call	3.900	1.450	1.450	0.000		25	1.450
BSLN67	27/06/2013	Call	4.200	1.160	1.160	0.000		0	1.160
BSLI38	27/06/2013	Call	4.500	0.880	0.880	0.000		226	0.880
BSLN77	27/06/2013	Call	4.800	0.615	0.615	0.000		1,001	0.615
BSLR48	27/06/2013	Call	4.810	0.605	0.605	0.000		0	0.605
BSLKU8	27/06/2013	Call	5.040	0.425	0.425	0.000		1,441	0.425
BSLNK7	27/06/2013	Call	5.340	0.240	0.240	0.000		2,394	0.240
BSLGU8	27/06/2013	Call	5.640	0.120	0.120	0.000		204	0.120
BSLKP7	27/06/2013	Call	5.940	0.055	0.055	0.000		490	0.055
BSLTJ8	27/06/2013	Call	6.240	0.020	0.020	0.000		0	0.020
BSLKS7	27/06/2013	Call	6.540	0.015	0.015	0.000		0	0.015
BSLWO8	27/06/2013	Call	6.840	0.006	0.006	0.000		0	0.006
BSLII7	27/06/2013	Call	7.140	0.002	0.002	0.000		530	0.002
BSLMB8	27/06/2013	Call	7.260	0.025	0.025	0.000		0	0.025
BSLBY9	27/06/2013	Call	7.440	0.001	0.001	0.000		0	0.001
BSLNN8	27/06/2013	Call	7.860	0.010	0.010	0.000		0	0.010
BSLNO8	27/06/2013	Call	8.460	0.005	0.005	0.000		0	0.005
BSLS38	25/07/2013	Call	2.700	2.655	2.655	0.000		0	2.655
BSLRG8	25/07/2013	Call	2.800	2.555	2.555	0.000		0	2.555
BSLRY8	25/07/2013	Call	2.900	2.455	2.455	0.000		0	2.455
BSLR58	25/07/2013	Call	3.000	2.355	2.355	0.000		0	2.355
BSLRU8	25/07/2013	Call	3.100	2.255	2.255	0.000		0	2.255
BSLR78	25/07/2013	Call	3.200	2.155	2.155	0.000		0	2.155
BSLRW8	25/07/2013	Call	3.300	2.055	2.055	0.000		0	2.055
BSLRK8	25/07/2013	Call	3.400	1.955	1.955	0.000		0	1.955
BSLRS8	25/07/2013	Call	3.500	1.860	1.860	0.000		0	1.860
BSLRM8	25/07/2013	Call	3.600	1.760	1.760	0.000		0	1.760
BSLRO8	25/07/2013	Call	3.700	1.660	1.660	0.000		0	1.660
BSLRI8	25/07/2013	Call	3.800	1.565	1.565	0.000		0	1.565
BSLRQ8	25/07/2013	Call	3.900	1.470	1.470	0.000		0	1.470
BSLR98	25/07/2013	Call	4.000	1.375	1.375	0.000		0	1.375
BSLS18	25/07/2013	Call	4.100	1.280	1.280	0.000		51	1.280
BSLS58	25/07/2013	Call	4.200	1.185	1.185	0.000		0	1.185
BSLSM8	25/07/2013	Call	4.300	1.100	1.100	1.120	28	28	1.100
BSLSO8	25/07/2013	Call	4.400	1.010	1.010	0.000		0	1.010
BSLSY8	25/07/2013	Call	4.500	0.925	0.925	0.000		0	0.925
BSLTV8	25/07/2013	Call	4.600	0.840	0.840	0.000		0	0.840
BSLTL8	25/07/2013	Call	4.700	0.755	0.755	0.000		25	0.755
BSLTT8	25/07/2013	Call	4.800	0.680	0.680	0.000		0	0.680
BSLTN8	25/07/2013	Call	4.900	0.605	0.605	0.000		30	0.605
BSLTR8	25/07/2013	Call	5.000	0.530	0.530	0.000		165	0.530
BSLTP8	25/07/2013	Call	5.250	0.375	0.375	0.000		614	0.375
BSLVZ8	25/07/2013	Call	5.500	0.255	0.255	0.000		52	0.255
BSLVX8	25/07/2013	Call	5.750	0.165	0.165	0.000		0	0.165
BSLWQ8	25/07/2013	Call	6.000	0.100	0.100	0.000		257	0.100
BSLX38	25/07/2013	Call	6.250	0.060	0.060	0.000		90	0.060
BSLX18	25/07/2013	Call	6.500	0.040	0.040	0.000		0	0.040
BSLXK8	25/07/2013	Call	6.750	0.020	0.020	0.000		0	0.020
BSLBH9	25/07/2013	Call	7.000	0.010	0.010	0.000		0	0.010
BSLCG9	25/07/2013	Call	7.250	0.007	0.007	0.000		0	0.007
BSLV78	29/08/2013	Call	3.600	1.780	1.780	0.000		0	1.780
BSLVH8	29/08/2013	Call	3.700	1.695	1.695	0.000		0	1.695
BSLV98	29/08/2013	Call	3.800	1.600	1.600	0.000		0	1.600
BSLVN8	29/08/2013	Call	3.900	1.510	1.510	0.000		0	1.510
BSLV18	29/08/2013	Call	4.000	1.420	1.420	0.000		0	1.420
BSLVJ8	29/08/2013	Call	4.100	1.335	1.335	0.000		0	1.335
BSLV58	29/08/2013	Call	4.200	1.245	1.245	0.000		0	1.245
BSLVR8	29/08/2013	Call	4.300	1.160	1.160	1.160	30	30	1.160
BSLVF8	29/08/2013	Call	4.400	1.080	1.080	0.000		0	1.080
BSLVT8	29/08/2013	Call	4.500	1.000	1.000	0.000		0	1.000
BSLVD8	29/08/2013	Call	4.600	0.920	0.920	0.000		80	0.920
BSLVL8	29/08/2013	Call	4.700	0.845	0.845	0.000		0	0.845
BSLVB8	29/08/2013	Call	4.800	0.775	0.775	0.000		0	0.775
BSLVP8	29/08/2013	Call	4.900	0.705	0.705	0.000		0	0.705
BSLV38	29/08/2013	Call	5.000	0.640	0.640	0.000		30	0.640
BSLVV8	29/08/2013	Call	5.250	0.495	0.495	0.000		300	0.495
BSLW28	29/08/2013	Call	5.500	0.375	0.375	0.000		65	0.375
BSLW48	29/08/2013	Call	5.750	0.275	0.275	0.000		0	0.275
BSLWS8	29/08/2013	Call	6.000	0.195	0.195	0.000		0	0.195
BSLX58	29/08/2013	Call	6.250	0.135	0.135	0.000		0	0.135
BSLX78	29/08/2013	Call	6.500	0.090	0.090	0.000		0	0.090
BSLXM8	29/08/2013	Call	6.750	0.060	0.060	0.000		0	0.060
BSLBJ9	29/08/2013	Call	7.000	0.040	0.040	0.000		0	0.040
BSLCI9	29/08/2013	Call	7.250	0.025	0.025	0.000		0	0.025
BSLB28	26/09/2013	Call	0.600	4.745	4.745	0.000		0	4.745
BSLJF8	26/09/2013	Call	0.900	4.450	4.450	0.000		0	4.450
BSLZU7	26/09/2013	Call	1.200	4.155	4.155	0.000		0	4.155
BSLJ58	26/09/2013	Call	1.500	3.855	3.855	0.000		0	3.855
BSLZY7	26/09/2013	Call	1.800	3.560	3.560	0.000		0	3.560
BSLJD8	26/09/2013	Call	2.100	3.265	3.265	0.000		0	3.265
BSLZW7	26/09/2013	Call	2.400	2.970	2.970	0.000		0	2.970
BSLJ78	26/09/2013	Call	2.700	2.675	2.675	0.000		865	2.675
BSLB68	26/09/2013	Call	3.000	2.380	2.380	0.000		1,157	2.380
BSLJB8	26/09/2013	Call	3.300	2.085	2.085	0.000		1,940	2.085
BSLB88	26/09/2013	Call	3.600	1.805	1.805	0.000		333	1.805
BSLJH8	26/09/2013	Call	3.900	1.530	1.530	0.000		968	1.530
BSLB48	26/09/2013	Call	4.200	1.275	1.275	0.000		0	1.275
BSLJ98	26/09/2013	Call	4.500	1.035	1.035	0.000		966	1.035
BSLG68	26/09/2013	Call	4.800	0.820	0.820	0.000		0	0.820
BSLKW8	26/09/2013	Call	5.100	0.625	0.625	0.000		0	0.625
BSLL98	26/09/2013	Call	5.400	0.465	0.465	0.000		30	0.465
BSLP18	26/09/2013	Call	5.700	0.330	0.330	0.000		0	0.330
BSLT18	26/09/2013	Call	6.000	0.215	0.215	0.000		0	0.215
BSLTX8	26/09/2013	Call	6.300	0.155	0.155	0.000		0	0.155
BSLTZ8	26/09/2013	Call	6.600	0.105	0.105	0.000		0	0.105
BSLWU8	26/09/2013	Call	6.900	0.075	0.075	0.000		0	0.075
BSLXO8	26/09/2013	Call	7.200	0.050	0.050	0.000		0	0.050
BSLC19	26/09/2013	Call	7.500	0.035	0.035	0.000		0	0.035
BSLWZ8	26/09/2013	Call	12.060	0.000	0.000	0.000		0	0.000
BSLGQ8	26/09/2013	Call	13.510	0.000	0.000	0.000		0	0.000
BSLGW8	26/09/2013	Call	17.810	0.000	0.000	0.000		0	0.000
BSLGT8	26/09/2013	Call	19.810	0.000	0.000	0.000		0	0.000
BSLBF9	24/10/2013	Call	4.000	1.450	1.450	0.000		0	1.450
BSLZI8	24/10/2013	Call	4.100	1.360	1.360	0.000		0	1.360
BSLZU8	24/10/2013	Call	4.200	1.275	1.275	0.000		0	1.275
BSLZE8	24/10/2013	Call	4.300	1.195	1.195	0.000		0	1.195
BSLZQ8	24/10/2013	Call	4.400	1.115	1.115	0.000		0	1.115
BSLZG8	24/10/2013	Call	4.500	1.030	1.030	0.000		0	1.030
BSLZM8	24/10/2013	Call	4.600	0.965	0.965	0.000		0	0.965
BSLB49	24/10/2013	Call	4.700	0.895	0.895	0.000		0	0.895
BSLZO8	24/10/2013	Call	4.800	0.825	0.825	0.000		0	0.825
BSLZC8	24/10/2013	Call	4.900	0.760	0.760	0.000		0	0.760
BSLZW8	24/10/2013	Call	5.000	0.700	0.700	0.000		0	0.700
BSLZA8	24/10/2013	Call	5.250	0.555	0.555	0.000		0	0.555
BSLB29	24/10/2013	Call	5.500	0.435	0.435	0.000		40	0.435
BSLZY8	24/10/2013	Call	5.750	0.340	0.340	0.000		0	0.340
BSLZS8	24/10/2013	Call	6.000	0.265	0.265	0.000		0	0.265
BSLZK8	24/10/2013	Call	6.250	0.200	0.200	0.000		0	0.200
BSLB69	24/10/2013	Call	6.500	0.145	0.145	0.000		0	0.145
BSLB89	24/10/2013	Call	6.750	0.115	0.115	0.000		0	0.115
BSLBL9	24/10/2013	Call	7.000	0.090	0.090	0.000		0	0.090
BSLCK9	24/10/2013	Call	7.250	0.065	0.065	0.000		0	0.065
BSLSH8	19/12/2013	Call	0.010	5.415	5.415	0.000		0	5.415
BSLBF8	19/12/2013	Call	0.900	4.455	4.455	0.000		0	4.455
BSLBO8	19/12/2013	Call	1.380	3.980	3.980	0.000		0	3.980
BSLBH8	19/12/2013	Call	1.800	3.570	3.570	0.000		0	3.570
BSLPL8	19/12/2013	Call	2.040	3.335	3.335	0.000		0	3.335
BSLBL8	19/12/2013	Call	2.280	3.095	3.095	0.000		0	3.095
BSLP78	19/12/2013	Call	2.460	2.920	2.920	0.000		0	2.920
BSLBJ8	19/12/2013	Call	2.700	2.685	2.685	0.000		125	2.685
BSLPN8	19/12/2013	Call	2.940	2.455	2.455	0.000		0	2.455
BSLNM7	19/12/2013	Call	3.180	2.225	2.225	0.000		513	2.225
BSLP38	19/12/2013	Call	3.360	2.060	2.060	0.000		1,300	2.060
BSLNN7	19/12/2013	Call	3.600	1.850	1.850	0.000		2,968	1.850
BSLPP8	19/12/2013	Call	3.840	1.625	1.625	0.000		600	1.625
BSLNQ7	19/12/2013	Call	4.080	1.425	1.425	0.000		150	1.425
BSLP58	19/12/2013	Call	4.260	1.285	1.285	0.000		300	1.285
BSLNR7	19/12/2013	Call	4.500	1.110	1.110	0.000		816	1.110
BSLP98	19/12/2013	Call	4.740	0.950	0.950	0.000		50	0.950
BSLNU7	19/12/2013	Call	4.980	0.805	0.805	0.000		411	0.805
BSLQA8	19/12/2013	Call	5.100	0.740	0.740	0.000		606	0.740
BSLNV7	19/12/2013	Call	5.340	0.615	0.615	0.000		309	0.615
BSLU28	19/12/2013	Call	5.580	0.515	0.515	0.000		0	0.515
BSLNY7	19/12/2013	Call	5.820	0.425	0.425	0.000		267	0.425
BSLUY8	19/12/2013	Call	6.000	0.365	0.365	0.000		88	0.365
BSLNZ7	19/12/2013	Call	6.240	0.295	0.295	0.000		0	0.295
BSLX98	19/12/2013	Call	6.480	0.240	0.240	0.000		0	0.240
BSLP37	19/12/2013	Call	6.720	0.190	0.190	0.000		0	0.190
BSLC39	19/12/2013	Call	6.900	0.160	0.160	0.000		0	0.160
BSLP47	19/12/2013	Call	7.140	0.130	0.130	0.000		0	0.130
BSLP77	19/12/2013	Call	7.620	0.080	0.080	0.000		0	0.080
BSLP87	19/12/2013	Call	8.040	0.050	0.050	0.000		30	0.050
BSLPM7	19/12/2013	Call	8.940	0.025	0.025	0.000		375	0.025
BSLXF7	19/12/2013	Call	10.080	0.008	0.008	0.000		0	0.008
BSLXJ7	19/12/2013	Call	12.300	0.001	0.001	0.000		0	0.001
BSLJA7	19/12/2013	Call	13.440	0.000	0.000	0.000		470	0.000
BSLJD7	19/12/2013	Call	15.660	0.000	0.000	0.000		450	0.000
BSLCR7	19/12/2013	Call	17.880	0.000	0.000	0.000		750	0.000
BSLCU7	19/12/2013	Call	22.380	0.000	0.000	0.000		600	0.000
BSLYM	19/12/2013	Call	26.820	0.000	0.000	0.000		100	0.000
BSLUA7	19/12/2013	Call	27.420	0.000	0.000	0.000		0	0.000
BSLBW8	27/03/2014	Call	0.600	4.750	4.750	0.000		0	4.750
BSLC58	27/03/2014	Call	1.200	4.165	4.165	0.000		0	4.165
BSLBS8	27/03/2014	Call	1.800	3.575	3.575	0.000		0	3.575
BSLC18	27/03/2014	Call	2.400	2.995	2.995	0.000		200	2.995
BSLXU8	27/03/2014	Call	2.700	2.710	2.710	0.000		0	2.710
BSLBY8	27/03/2014	Call	3.000	2.425	2.425	0.000		0	2.425
BSLS98	27/03/2014	Call	3.200	2.260	2.260	0.000		400	2.260
BSLSC8	27/03/2014	Call	3.300	2.170	2.170	0.000		0	2.170
BSLSI8	27/03/2014	Call	3.400	2.080	2.080	0.000		0	2.080
BSLSK8	27/03/2014	Call	3.500	2.000	2.000	0.000		0	2.000
BSLC38	27/03/2014	Call	3.600	1.910	1.910	0.000		0	1.910
BSLSD8	27/03/2014	Call	3.700	1.835	1.835	0.000		0	1.835
BSLSG8	27/03/2014	Call	3.800	1.735	1.735	0.000		1,164	1.735
BSLXW8	27/03/2014	Call	3.900	1.675	1.675	0.000		0	1.675
BSLBU8	27/03/2014	Call	4.200	1.435	1.435	0.000		280	1.435
BSLXZ8	27/03/2014	Call	4.500	1.205	1.205	0.000		0	1.205
BSLG88	27/03/2014	Call	4.800	0.990	0.990	0.960	300	2,820	0.990
BSLXQ8	27/03/2014	Call	5.100	0.825	0.825	0.000		0	0.825
BSLKA8	27/03/2014	Call	5.400	0.685	0.685	0.000		500	0.685
BSLY48	27/03/2014	Call	5.700	0.565	0.565	0.000		0	0.565
BSLNQ8	27/03/2014	Call	6.000	0.465	0.465	0.000		117	0.465
BSLXS8	27/03/2014	Call	6.300	0.385	0.385	0.000		0	0.385
BSLU48	27/03/2014	Call	6.600	0.315	0.315	0.000		40	0.315
BSLY28	27/03/2014	Call	6.900	0.255	0.255	0.000		40	0.255
BSLW68	27/03/2014	Call	7.200	0.210	0.210	0.000		0	0.210
BSLC59	27/03/2014	Call	7.500	0.160	0.160	0.000		0	0.160
BSLCG8	26/06/2014	Call	0.600	4.750	4.750	0.000		0	4.750
BSLCM8	26/06/2014	Call	1.200	4.165	4.165	0.000		0	4.165
BSLCI8	26/06/2014	Call	1.800	3.575	3.575	0.000		360	3.575
BSLCK8	26/06/2014	Call	2.400	2.995	2.995	0.000		0	2.995
BSLC98	26/06/2014	Call	3.000	2.455	2.455	0.000		0	2.455
BSLCO8	26/06/2014	Call	3.600	1.950	1.950	0.000		1,356	1.950
BSLC78	26/06/2014	Call	4.200	1.490	1.490	0.000		240	1.490
BSLGK8	26/06/2014	Call	4.800	1.115	1.115	0.000		989	1.115
BSLKC8	26/06/2014	Call	5.400	0.810	0.810	0.000		0	0.810
BSLNS8	26/06/2014	Call	6.000	0.585	0.585	0.000		30	0.585
BSLU68	26/06/2014	Call	6.600	0.415	0.415	0.000		1,400	0.415
BSLW88	26/06/2014	Call	7.200	0.290	0.290	0.000		0	0.290
BSLBO9	26/06/2014	Call	7.800	0.195	0.195	0.000		0	0.195
BSLJV8	25/09/2014	Call	0.600	4.750	4.750	0.000		0	4.750
BSLJL8	25/09/2014	Call	1.200	4.165	4.165	0.000		0	4.165
BSLJX8	25/09/2014	Call	1.800	3.575	3.575	0.000		0	3.575
BSLJN8	25/09/2014	Call	2.400	3.010	3.010	0.000		0	3.010
BSLJT8	25/09/2014	Call	3.000	2.480	2.480	0.000		0	2.480
BSLJP8	25/09/2014	Call	3.600	1.975	1.975	0.000		0	1.975
BSLJR8	25/09/2014	Call	4.200	1.565	1.565	0.000		0	1.565
BSLJJ8	25/09/2014	Call	4.800	1.205	1.205	0.000		0	1.205
BSLKE8	25/09/2014	Call	5.400	0.910	0.910	0.000		440	0.910
BSLNU8	25/09/2014	Call	6.000	0.685	0.685	0.000		440	0.685
BSLU88	25/09/2014	Call	6.600	0.510	0.510	0.000		0	0.510
BSLWA8	25/09/2014	Call	7.200	0.375	0.375	0.000		0	0.375
BSLBQ9	25/09/2014	Call	7.800	0.275	0.275	0.000		0	0.275
BSLCU8	18/12/2014	Call	0.600	4.750	4.750	0.000		0	4.750
BSLD18	18/12/2014	Call	1.200	4.165	4.165	0.000		0	4.165
BSLCQ8	18/12/2014	Call	1.800	3.575	3.575	0.000		0	3.575
BSLCY8	18/12/2014	Call	2.400	3.025	3.025	0.000		0	3.025
BSLCS8	18/12/2014	Call	3.000	2.525	2.525	0.000		50	2.525
BSLD38	18/12/2014	Call	3.600	2.020	2.020	0.000		0	2.020
BSLCW8	18/12/2014	Call	4.200	1.630	1.630	0.000		125	1.630
BSLGM8	18/12/2014	Call	4.800	1.290	1.290	0.000		0	1.290
BSLKG8	18/12/2014	Call	5.400	1.000	1.000	0.000		0	1.000
BSLNW8	18/12/2014	Call	6.000	0.780	0.780	0.000		60	0.780
BSLUA8	18/12/2014	Call	6.600	0.595	0.595	0.000		0	0.595
BSLWC8	18/12/2014	Call	7.200	0.460	0.460	0.000		0	0.460
BSLBS9	18/12/2014	Call	7.800	0.345	0.345	0.000		0	0.345
BSLZ88	26/03/2015	Call	3.600	2.105	2.105	0.000		0	2.105
BSLZ68	26/03/2015	Call	3.800	1.965	1.965	0.000		0	1.965
BSLY88	26/03/2015	Call	4.000	1.830	1.830	0.000		0	1.830
BSLY68	26/03/2015	Call	4.200	1.700	1.700	0.000		0	1.700
BSLYA8	26/03/2015	Call	4.400	1.585	1.585	0.000		0	1.585
BSLYC8	26/03/2015	Call	4.600	1.475	1.475	0.000		0	1.475
BSLYG8	26/03/2015	Call	4.800	1.370	1.370	0.000		0	1.370
BSLYI8	26/03/2015	Call	5.000	1.270	1.270	0.000		0	1.270
BSLYM8	26/03/2015	Call	5.500	1.045	1.045	0.000		0	1.045
BSLYE8	26/03/2015	Call	6.000	0.865	0.865	0.000		0	0.865
BSLYK8	26/03/2015	Call	6.500	0.705	0.705	0.000		0	0.705
BSLYO8	26/03/2015	Call	7.000	0.595	0.595	0.000		0	0.595
BSLC79	26/03/2015	Call	7.500	0.485	0.485	0.000		0	0.485
BSLEZ8	25/06/2015	Call	0.600	4.750	4.750	0.000		0	4.750
BSLEV8	25/06/2015	Call	1.200	4.165	4.165	0.000		0	4.165
BSLF68	25/06/2015	Call	1.800	3.605	3.605	0.000		0	3.605
BSLET8	25/06/2015	Call	2.400	3.085	3.085	0.000		0	3.085
BSLF28	25/06/2015	Call	3.000	2.585	2.585	0.000		0	2.585
BSLEX8	25/06/2015	Call	3.600	2.165	2.165	0.000		0	2.165
BSLF48	25/06/2015	Call	4.200	1.770	1.770	0.000		100	1.770
BSLGO8	25/06/2015	Call	4.800	1.450	1.450	0.000		0	1.450
BSLKI8	25/06/2015	Call	5.400	1.275	1.275	0.000		0	1.275
BSLNY8	25/06/2015	Call	6.000	1.075	1.075	0.000		0	1.075
BSLUC8	25/06/2015	Call	6.600	0.905	0.905	0.000		0	0.905
BSLWE8	25/06/2015	Call	7.200	0.770	0.770	0.000		0	0.770
BSLBU9	25/06/2015	Call	7.800	0.655	0.655	0.000		0	0.655
BSLPZ8	17/12/2015	Call	2.600	2.965	2.965	0.000		0	2.965
BSLPV8	17/12/2015	Call	2.800	2.810	2.810	0.000		0	2.810
BSLPX8	17/12/2015	Call	3.000	2.650	2.650	0.000		0	2.650
BSLPT8	17/12/2015	Call	3.200	2.520	2.520	0.000		0	2.520
BSLPR8	17/12/2015	Call	3.400	2.390	2.390	0.000		0	2.390
BSLQ48	17/12/2015	Call	3.600	2.255	2.255	0.000		83	2.255
BSLQ28	17/12/2015	Call	3.800	2.125	2.125	0.000		0	2.125
BSLQ88	17/12/2015	Call	4.000	2.005	2.005	0.000		0	2.005
BSLQ68	17/12/2015	Call	4.200	1.880	1.880	0.000		0	1.880
BSLQC8	17/12/2015	Call	4.400	1.760	1.760	0.000		0	1.760
BSLQE8	17/12/2015	Call	4.600	1.645	1.645	0.000		0	1.645
BSLUG8	17/12/2015	Call	4.800	1.535	1.535	0.000		0	1.535
BSLUI8	17/12/2015	Call	5.000	1.420	1.420	0.000		0	1.420
BSLUE8	17/12/2015	Call	5.500	1.210	1.210	0.000		0	1.210
BSLWG8	17/12/2015	Call	6.000	1.190	1.190	0.000		0	1.190
BSLWW8	17/12/2015	Call	6.500	1.125	1.125	0.000		0	1.125
BSLXB8	17/12/2015	Call	7.000	1.005	1.005	0.000		0	1.005
BSLC99	17/12/2015	Call	7.500	0.900	0.900	0.000		0	0.900
BSLMU8	30/05/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLN78	30/05/2013	Put	1.200	0.000	0.000	0.000		0	0.000
BSLMK8	30/05/2013	Put	1.500	0.000	0.000	0.000		0	0.000
BSLMO8	30/05/2013	Put	1.800	0.000	0.000	0.000		0	0.000
BSLMW8	30/05/2013	Put	2.100	0.000	0.000	0.000		0	0.000
BSLN58	30/05/2013	Put	2.400	0.000	0.000	0.000		0	0.000
BSLMG8	30/05/2013	Put	2.700	0.000	0.000	0.000		0	0.000
BSLMQ8	30/05/2013	Put	3.000	0.000	0.000	0.000		22	0.000
BSLN18	30/05/2013	Put	3.300	0.000	0.000	0.000		0	0.000
BSLN38	30/05/2013	Put	3.600	0.000	0.000	0.000		176	0.000
BSLYQ8	30/05/2013	Put	3.610	0.000	0.000	0.000		0	0.000
BSLMI8	30/05/2013	Put	3.900	0.000	0.000	0.000		200	0.000
BSLYT8	30/05/2013	Put	3.910	0.000	0.000	0.000		0	0.000
BSLMS8	30/05/2013	Put	4.200	0.002	0.002	0.000		80	0.002
BSLYU8	30/05/2013	Put	4.210	0.002	0.002	0.000		0	0.002
BSLMY8	30/05/2013	Put	4.500	0.009	0.009	0.000		2,407	0.009
BSLYX8	30/05/2013	Put	4.510	0.010	0.010	0.000		3,431	0.010
BSLN98	30/05/2013	Put	4.800	0.015	0.015	0.000		204	0.015
BSLYZ8	30/05/2013	Put	4.810	0.020	0.020	0.000		0	0.020
BSLMM8	30/05/2013	Put	5.100	0.035	0.035	0.000		3,553	0.035
BSLZ38	30/05/2013	Put	5.110	0.040	0.040	0.000		0	0.040
BSLNL8	30/05/2013	Put	5.400	0.145	0.145	0.160	152	152	0.145
BSLZ48	30/05/2013	Put	5.410	0.150	0.150	0.000		0	0.150
BSLL28	30/05/2013	Put	5.700	0.375	0.375	0.000		61	0.375
BSLSX8	30/05/2013	Put	6.000	0.670	0.670	0.000		0	0.670
BSLTI8	30/05/2013	Put	6.300	0.965	0.965	0.000		0	0.965
BSLTG8	30/05/2013	Put	6.600	1.260	1.260	0.000		0	1.260
BSLWN8	30/05/2013	Put	6.900	1.560	1.560	0.000		0	1.560
BSLXJ8	30/05/2013	Put	7.200	1.860	1.860	0.000		0	1.860
BSLBX9	30/05/2013	Put	7.500	2.160	2.160	0.000		0	2.160
BSLZR7	27/06/2013	Put	0.600	0.000	0.000	0.000		0	0.000
BSLEQ8	27/06/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLZP7	27/06/2013	Put	1.200	0.000	0.000	0.000		0	0.000
BSLES8	27/06/2013	Put	1.500	0.000	0.000	0.000		0	0.000
BSLZT7	27/06/2013	Put	1.800	0.000	0.000	0.000		0	0.000
BSLXC7	27/06/2013	Put	2.100	0.000	0.000	0.000		0	0.000
BSLXK7	27/06/2013	Put	2.400	0.000	0.000	0.000		1,463	0.000
BSLXN7	27/06/2013	Put	2.700	0.000	0.000	0.000		40	0.000
BSLI68	27/06/2013	Put	2.760	0.000	0.000	0.000		3,000	0.000
BSLN17	27/06/2013	Put	3.000	0.000	0.000	0.000		0	0.000
BSLEO8	27/06/2013	Put	3.300	0.000	0.000	0.000		800	0.000
BSLN47	27/06/2013	Put	3.600	0.001	0.001	0.000		404	0.001
BSLF98	27/06/2013	Put	3.900	0.005	0.005	0.000		1,255	0.005
BSLN57	27/06/2013	Put	4.200	0.020	0.020	0.000		273	0.020
BSLI48	27/06/2013	Put	4.500	0.040	0.040	0.000		2,139	0.040
BSLN87	27/06/2013	Put	4.800	0.070	0.070	0.070	200	1,393	0.070
BSLR38	27/06/2013	Put	4.810	0.065	0.065	0.000		1,200	0.065
BSLKV8	27/06/2013	Put	5.040	0.120	0.120	0.125	1,300	1,838	0.120
BSLN97	27/06/2013	Put	5.340	0.235	0.235	0.240	400	572	0.235
BSLGV8	27/06/2013	Put	5.640	0.415	0.415	0.000		0	0.415
BSLKQ7	27/06/2013	Put	5.940	0.645	0.645	0.000		166	0.645
BSLTK8	27/06/2013	Put	6.240	0.920	0.920	0.000		0	0.920
BSLKR7	27/06/2013	Put	6.540	1.210	1.210	0.000		0	1.210
BSLWP8	27/06/2013	Put	6.840	1.500	1.500	0.000		0	1.500
BSLIH7	27/06/2013	Put	7.140	1.800	1.800	0.000		0	1.800
BSLMA8	27/06/2013	Put	7.260	1.900	1.900	0.000		0	1.900
BSLBZ9	27/06/2013	Put	7.440	2.100	2.100	0.000		0	2.100
BSLNM8	27/06/2013	Put	7.860	2.510	2.510	0.000		160	2.510
BSLNP8	27/06/2013	Put	8.460	3.100	3.100	0.000		960	3.100
BSLS48	25/07/2013	Put	2.700	0.000	0.000	0.000		0	0.000
BSLRH8	25/07/2013	Put	2.800	0.000	0.000	0.000		0	0.000
BSLRZ8	25/07/2013	Put	2.900	0.000	0.000	0.000		0	0.000
BSLR68	25/07/2013	Put	3.000	0.000	0.000	0.000		0	0.000
BSLRV8	25/07/2013	Put	3.100	0.000	0.000	0.000		30	0.000
BSLR88	25/07/2013	Put	3.200	0.000	0.000	0.000		0	0.000
BSLRX8	25/07/2013	Put	3.300	0.001	0.001	0.000		740	0.001
BSLRL8	25/07/2013	Put	3.400	0.001	0.001	0.000		0	0.001
BSLRT8	25/07/2013	Put	3.500	0.002	0.002	0.000		94	0.002
BSLRN8	25/07/2013	Put	3.600	0.004	0.004	0.000		0	0.004
BSLRP8	25/07/2013	Put	3.700	0.006	0.006	0.000		0	0.006
BSLRJ8	25/07/2013	Put	3.800	0.008	0.008	0.000		0	0.008
BSLRR8	25/07/2013	Put	3.900	0.010	0.010	0.000		200	0.010
BSLRF8	25/07/2013	Put	4.000	0.015	0.015	0.000		0	0.015
BSLS28	25/07/2013	Put	4.100	0.025	0.025	0.000		0	0.025
BSLS68	25/07/2013	Put	4.200	0.030	0.030	0.000		0	0.030
BSLSN8	25/07/2013	Put	4.300	0.045	0.045	0.050	28	150	0.045
BSLSP8	25/07/2013	Put	4.400	0.055	0.055	0.055	42	12	0.055
BSLSZ8	25/07/2013	Put	4.500	0.065	0.065	0.000		60	0.065
BSLTW8	25/07/2013	Put	4.600	0.080	0.080	0.000		64	0.080
BSLTM8	25/07/2013	Put	4.700	0.100	0.100	0.000		130	0.100
BSLTU8	25/07/2013	Put	4.800	0.125	0.125	0.000		30	0.125
BSLTO8	25/07/2013	Put	4.900	0.145	0.145	0.000		25	0.145
BSLTS8	25/07/2013	Put	5.000	0.175	0.175	0.000		0	0.175
BSLTQ8	25/07/2013	Put	5.250	0.270	0.270	0.000		26	0.270
BSLW18	25/07/2013	Put	5.500	0.400	0.400	0.000		0	0.400
BSLVY8	25/07/2013	Put	5.750	0.560	0.560	0.000		35	0.560
BSLWR8	25/07/2013	Put	6.000	0.750	0.750	0.000		30	0.750
BSLX48	25/07/2013	Put	6.250	0.965	0.965	0.000		0	0.965
BSLX28	25/07/2013	Put	6.500	1.190	1.190	0.000		0	1.190
BSLXL8	25/07/2013	Put	6.750	1.420	1.420	0.000		0	1.420
BSLBI9	25/07/2013	Put	7.000	1.665	1.665	0.000		0	1.665
BSLCH9	25/07/2013	Put	7.250	1.910	1.910	0.000		0	1.910
BSLV88	29/08/2013	Put	3.600	0.020	0.020	0.000		0	0.020
BSLVI8	29/08/2013	Put	3.700	0.025	0.025	0.000		0	0.025
BSLVA8	29/08/2013	Put	3.800	0.035	0.035	0.000		37	0.035
BSLVO8	29/08/2013	Put	3.900	0.040	0.040	0.000		0	0.040
BSLV28	29/08/2013	Put	4.000	0.045	0.045	0.000		0	0.045
BSLVK8	29/08/2013	Put	4.100	0.050	0.050	0.000		0	0.050
BSLV68	29/08/2013	Put	4.200	0.060	0.060	0.000		0	0.060
BSLVS8	29/08/2013	Put	4.300	0.075	0.075	0.000		0	0.075
BSLVG8	29/08/2013	Put	4.400	0.075	0.075	0.000		50	0.075
BSLVU8	29/08/2013	Put	4.500	0.095	0.095	0.000		44	0.095
BSLVE8	29/08/2013	Put	4.600	0.125	0.125	0.000		0	0.125
BSLVM8	29/08/2013	Put	4.700	0.145	0.145	0.000		0	0.145
BSLVC8	29/08/2013	Put	4.800	0.170	0.170	0.000		0	0.170
BSLVQ8	29/08/2013	Put	4.900	0.200	0.200	0.000		0	0.200
BSLV48	29/08/2013	Put	5.000	0.235	0.235	0.000		0	0.235
BSLVW8	29/08/2013	Put	5.250	0.335	0.335	0.000		0	0.335
BSLW38	29/08/2013	Put	5.500	0.465	0.465	0.000		30	0.465
BSLW58	29/08/2013	Put	5.750	0.620	0.620	0.000		50	0.620
BSLWT8	29/08/2013	Put	6.000	0.800	0.800	0.000		0	0.800
BSLX68	29/08/2013	Put	6.250	0.990	0.990	0.000		0	0.990
BSLX88	29/08/2013	Put	6.500	1.215	1.215	0.000		0	1.215
BSLXN8	29/08/2013	Put	6.750	1.440	1.440	0.000		0	1.440
BSLBK9	29/08/2013	Put	7.000	1.670	1.670	0.000		0	1.670
BSLCJ9	29/08/2013	Put	7.250	1.920	1.920	0.000		0	1.920
BSLB38	26/09/2013	Put	0.600	0.000	0.000	0.000		0	0.000
BSLJG8	26/09/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLZV7	26/09/2013	Put	1.200	0.000	0.000	0.000		0	0.000
BSLJ68	26/09/2013	Put	1.500	0.000	0.000	0.000		0	0.000
BSLB18	26/09/2013	Put	1.800	0.000	0.000	0.000		0	0.000
BSLJE8	26/09/2013	Put	2.100	0.000	0.000	0.000		280	0.000
BSLZX7	26/09/2013	Put	2.400	0.002	0.002	0.000		40	0.002
BSLJ88	26/09/2013	Put	2.700	0.005	0.005	0.000		1,832	0.005
BSLB78	26/09/2013	Put	3.000	0.015	0.015	0.000		163	0.015
BSLJC8	26/09/2013	Put	3.300	0.025	0.025	0.000		0	0.025
BSLB98	26/09/2013	Put	3.600	0.040	0.040	0.000		30	0.040
BSLJI8	26/09/2013	Put	3.900	0.060	0.060	0.000		500	0.060
BSLB58	26/09/2013	Put	4.200	0.100	0.100	0.000		1,056	0.100
BSLJA8	26/09/2013	Put	4.500	0.155	0.155	0.000		0	0.155
BSLG78	26/09/2013	Put	4.800	0.230	0.230	0.000		260	0.230
BSLKX8	26/09/2013	Put	5.100	0.330	0.330	0.000		0	0.330
BSLLA8	26/09/2013	Put	5.400	0.480	0.480	0.000		0	0.480
BSLP28	26/09/2013	Put	5.700	0.660	0.660	0.000		0	0.660
BSLT28	26/09/2013	Put	6.000	0.870	0.870	0.000		0	0.870
BSLTY8	26/09/2013	Put	6.300	1.100	1.100	0.000		0	1.100
BSLU18	26/09/2013	Put	6.600	1.345	1.345	0.000		0	1.345
BSLWV8	26/09/2013	Put	6.900	1.610	1.610	0.000		0	1.610
BSLXP8	26/09/2013	Put	7.200	1.885	1.885	0.000		0	1.885
BSLC29	26/09/2013	Put	7.500	2.170	2.170	0.000		0	2.170
BSLWY8	26/09/2013	Put	12.060	6.635	6.635	0.000		80	6.635
BSLGR8	26/09/2013	Put	13.510	8.070	8.070	0.000		772	8.070
BSLGX8	26/09/2013	Put	17.810	12.325	12.325	0.000		294	12.325
BSLGS8	26/09/2013	Put	19.810	14.300	14.300	0.000		120	14.300
BSLBG9	24/10/2013	Put	4.000	0.070	0.070	0.000		0	0.070
BSLZJ8	24/10/2013	Put	4.100	0.085	0.085	0.000		0	0.085
BSLZV8	24/10/2013	Put	4.200	0.100	0.100	0.000		0	0.100
BSLZF8	24/10/2013	Put	4.300	0.115	0.115	0.000		89	0.115
BSLZR8	24/10/2013	Put	4.400	0.135	0.135	0.000		0	0.135
BSLZH8	24/10/2013	Put	4.500	0.160	0.160	0.000		0	0.160
BSLZN8	24/10/2013	Put	4.600	0.175	0.175	0.000		0	0.175
BSLB59	24/10/2013	Put	4.700	0.205	0.205	0.000		0	0.205
BSLZP8	24/10/2013	Put	4.800	0.235	0.235	0.000		0	0.235
BSLZD8	24/10/2013	Put	4.900	0.270	0.270	0.000		0	0.270
BSLZX8	24/10/2013	Put	5.000	0.310	0.310	0.000		0	0.310
BSLZB8	24/10/2013	Put	5.250	0.415	0.415	0.000		0	0.415
BSLB39	24/10/2013	Put	5.500	0.550	0.550	0.000		0	0.550
BSLB19	24/10/2013	Put	5.750	0.700	0.700	0.000		0	0.700
BSLZT8	24/10/2013	Put	6.000	0.870	0.870	0.000		0	0.870
BSLZL8	24/10/2013	Put	6.250	1.055	1.055	0.000		0	1.055
BSLB79	24/10/2013	Put	6.500	1.275	1.275	0.000		0	1.275
BSLB99	24/10/2013	Put	6.750	1.475	1.475	0.000		0	1.475
BSLBM9	24/10/2013	Put	7.000	1.715	1.715	0.000		0	1.715
BSLCL9	24/10/2013	Put	7.250	1.940	1.940	0.000		0	1.940
BSLBG8	19/12/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLBP8	19/12/2013	Put	1.380	0.001	0.001	0.000		0	0.001
BSLBI8	19/12/2013	Put	1.800	0.004	0.004	0.000		630	0.004
BSLPM8	19/12/2013	Put	2.040	0.015	0.015	0.000		160	0.015
BSLBM8	19/12/2013	Put	2.280	0.020	0.020	0.000		250	0.020
BSLP88	19/12/2013	Put	2.460	0.025	0.025	0.000		40	0.025
BSLBK8	19/12/2013	Put	2.700	0.025	0.025	0.000		630	0.025
BSLPO8	19/12/2013	Put	2.940	0.025	0.025	0.000		100	0.025
BSLNL7	19/12/2013	Put	3.180	0.035	0.035	0.000		160	0.035
BSLP48	19/12/2013	Put	3.360	0.045	0.045	0.000		185	0.045
BSLNO7	19/12/2013	Put	3.600	0.060	0.060	0.000		1,320	0.060
BSLPQ8	19/12/2013	Put	3.840	0.085	0.085	0.000		823	0.085
BSLNP7	19/12/2013	Put	4.080	0.125	0.125	0.000		401	0.125
BSLP68	19/12/2013	Put	4.260	0.160	0.160	0.000		330	0.160
BSLNS7	19/12/2013	Put	4.500	0.225	0.225	0.000		2,485	0.225
BSLPK8	19/12/2013	Put	4.740	0.300	0.300	0.000		600	0.300
BSLNT7	19/12/2013	Put	4.980	0.395	0.395	0.000		350	0.395
BSLQB8	19/12/2013	Put	5.100	0.440	0.440	0.000		0	0.440
BSLNW7	19/12/2013	Put	5.340	0.555	0.555	0.000		54	0.555
BSLU38	19/12/2013	Put	5.580	0.685	0.685	0.000		0	0.685
BSLNX7	19/12/2013	Put	5.820	0.830	0.830	0.000		163	0.830
BSLUZ8	19/12/2013	Put	6.000	0.945	0.945	0.970	1	1	0.945
BSLP17	19/12/2013	Put	6.240	1.120	1.120	0.000		0	1.120
BSLXA8	19/12/2013	Put	6.480	1.305	1.305	0.000		0	1.305
BSLP27	19/12/2013	Put	6.720	1.505	1.505	0.000		0	1.505
BSLC49	19/12/2013	Put	6.900	1.655	1.655	0.000		0	1.655
BSLP57	19/12/2013	Put	7.140	1.860	1.860	0.000		0	1.860
BSLP67	19/12/2013	Put	7.620	2.290	2.290	0.000		0	2.290
BSLP97	19/12/2013	Put	8.040	2.735	2.735	0.000		0	2.735
BSLPN7	19/12/2013	Put	8.940	3.630	3.630	0.000		0	3.630
BSLXD7	19/12/2013	Put	10.080	4.765	4.765	0.000		0	4.765
BSLXI7	19/12/2013	Put	12.300	6.965	6.965	0.000		0	6.965
BSLJB7	19/12/2013	Put	13.440	8.105	8.105	0.000		0	8.105
BSLJC7	19/12/2013	Put	15.660	10.325	10.325	0.000		0	10.325
BSLCS7	19/12/2013	Put	17.880	12.545	12.545	0.000		0	12.545
BSLCT7	19/12/2013	Put	22.380	17.045	17.045	0.000		0	17.045
BSLYN	19/12/2013	Put	26.820	21.485	21.485	0.000		0	21.485
BSLU97	19/12/2013	Put	27.420	21.675	21.675	0.000		225	21.675
BSLBX8	27/03/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLC68	27/03/2014	Put	1.200	0.000	0.000	0.000		0	0.000
BSLBT8	27/03/2014	Put	1.800	0.000	0.000	0.000		0	0.000
BSLC28	27/03/2014	Put	2.400	0.004	0.004	0.000		640	0.004
BSLXV8	27/03/2014	Put	2.700	0.010	0.010	0.000		0	0.010
BSLBZ8	27/03/2014	Put	3.000	0.025	0.025	0.000		168	0.025
BSLSA8	27/03/2014	Put	3.200	0.040	0.040	0.000		0	0.040
BSLSB8	27/03/2014	Put	3.300	0.050	0.050	0.000		440	0.050
BSLSJ8	27/03/2014	Put	3.400	0.060	0.060	0.000		0	0.060
BSLSL8	27/03/2014	Put	3.500	0.075	0.075	0.000		0	0.075
BSLC48	27/03/2014	Put	3.600	0.090	0.090	0.000		30	0.090
BSLSE8	27/03/2014	Put	3.700	0.105	0.105	0.000		30	0.105
BSLSF8	27/03/2014	Put	3.800	0.120	0.120	0.000		0	0.120
BSLXY8	27/03/2014	Put	3.900	0.165	0.165	0.000		60	0.165
BSLBV8	27/03/2014	Put	4.200	0.240	0.240	0.000		0	0.240
BSLY18	27/03/2014	Put	4.500	0.330	0.330	0.000		0	0.330
BSLG98	27/03/2014	Put	4.800	0.445	0.445	0.000		1,080	0.445
BSLXR8	27/03/2014	Put	5.100	0.570	0.570	0.000		0	0.570
BSLKB8	27/03/2014	Put	5.400	0.720	0.720	0.000		0	0.720
BSLY58	27/03/2014	Put	5.700	0.885	0.885	0.000		0	0.885
BSLNR8	27/03/2014	Put	6.000	1.065	1.065	0.000		0	1.065
BSLXT8	27/03/2014	Put	6.300	1.270	1.270	0.000		0	1.270
BSLU58	27/03/2014	Put	6.600	1.485	1.485	0.000		0	1.485
BSLY38	27/03/2014	Put	6.900	1.715	1.715	0.000		0	1.715
BSLW78	27/03/2014	Put	7.200	1.960	1.960	0.000		0	1.960
BSLC69	27/03/2014	Put	7.500	2.210	2.210	0.000		0	2.210
BSLCH8	26/06/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLCN8	26/06/2014	Put	1.200	0.000	0.000	0.000		0	0.000
BSLCJ8	26/06/2014	Put	1.800	0.001	0.001	0.000		0	0.001
BSLCL8	26/06/2014	Put	2.400	0.040	0.040	0.000		0	0.040
BSLCF8	26/06/2014	Put	3.000	0.080	0.080	0.000		178	0.080
BSLCP8	26/06/2014	Put	3.600	0.125	0.125	0.000		0	0.125
BSLC88	26/06/2014	Put	4.200	0.260	0.260	0.000		2,952	0.260
BSLGL8	26/06/2014	Put	4.800	0.455	0.455	0.000		0	0.455
BSLKD8	26/06/2014	Put	5.400	0.745	0.745	0.000		0	0.745
BSLNT8	26/06/2014	Put	6.000	1.105	1.105	0.000		0	1.105
BSLU78	26/06/2014	Put	6.600	1.540	1.540	0.000		0	1.540
BSLW98	26/06/2014	Put	7.200	2.010	2.010	0.000		0	2.010
BSLBP9	26/06/2014	Put	7.800	2.535	2.535	0.000		0	2.535
BSLJW8	25/09/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLJM8	25/09/2014	Put	1.200	0.000	0.000	0.000		0	0.000
BSLJY8	25/09/2014	Put	1.800	0.001	0.001	0.000		0	0.001
BSLJO8	25/09/2014	Put	2.400	0.015	0.015	0.000		0	0.015
BSLJU8	25/09/2014	Put	3.000	0.055	0.055	0.000		0	0.055
BSLJQ8	25/09/2014	Put	3.600	0.145	0.145	0.000		0	0.145
BSLJS8	25/09/2014	Put	4.200	0.305	0.305	0.000		0	0.305
BSLJK8	25/09/2014	Put	4.800	0.525	0.525	0.000		0	0.525
BSLKF8	25/09/2014	Put	5.400	0.820	0.820	0.000		0	0.820
BSLNV8	25/09/2014	Put	6.000	1.180	1.180	0.000		0	1.180
BSLU98	25/09/2014	Put	6.600	1.600	1.600	0.000		0	1.600
BSLWB8	25/09/2014	Put	7.200	2.060	2.060	0.000		0	2.060
BSLBR9	25/09/2014	Put	7.800	2.575	2.575	0.000		0	2.575
BSLCV8	18/12/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLD28	18/12/2014	Put	1.200	0.000	0.000	0.000		0	0.000
BSLCR8	18/12/2014	Put	1.800	0.003	0.003	0.000		0	0.003
BSLCZ8	18/12/2014	Put	2.400	0.020	0.020	0.000		400	0.020
BSLCT8	18/12/2014	Put	3.000	0.075	0.075	0.000		0	0.075
BSLD48	18/12/2014	Put	3.600	0.180	0.180	0.000		0	0.180
BSLCX8	18/12/2014	Put	4.200	0.355	0.355	0.000		0	0.355
BSLGN8	18/12/2014	Put	4.800	0.585	0.585	0.000		0	0.585
BSLKH8	18/12/2014	Put	5.400	0.885	0.885	0.000		0	0.885
BSLNX8	18/12/2014	Put	6.000	1.245	1.245	0.000		0	1.245
BSLUB8	18/12/2014	Put	6.600	1.655	1.655	0.000		0	1.655
BSLWD8	18/12/2014	Put	7.200	2.115	2.115	0.000		0	2.115
BSLBT9	18/12/2014	Put	7.800	2.605	2.605	0.000		0	2.605
BSLZ98	26/03/2015	Put	3.600	0.265	0.265	0.000		0	0.265
BSLZ78	26/03/2015	Put	3.800	0.280	0.280	0.000		0	0.280
BSLY98	26/03/2015	Put	4.000	0.340	0.340	0.000		0	0.340
BSLY78	26/03/2015	Put	4.200	0.405	0.405	0.000		0	0.405
BSLYB8	26/03/2015	Put	4.400	0.520	0.520	0.000		0	0.520
BSLYD8	26/03/2015	Put	4.600	0.555	0.555	0.000		0	0.555
BSLYH8	26/03/2015	Put	4.800	0.645	0.645	0.000		0	0.645
BSLYJ8	26/03/2015	Put	5.000	0.735	0.735	0.000		0	0.735
BSLYN8	26/03/2015	Put	5.500	1.005	1.005	0.000		0	1.005
BSLYF8	26/03/2015	Put	6.000	1.305	1.305	0.000		0	1.305
BSLYL8	26/03/2015	Put	6.500	1.675	1.675	0.000		0	1.675
BSLYP8	26/03/2015	Put	7.000	2.055	2.055	0.000		0	2.055
BSLC89	26/03/2015	Put	7.500	2.395	2.395	0.000		0	2.395
BSLF18	25/06/2015	Put	0.600	0.000	0.000	0.000		0	0.000
BSLEW8	25/06/2015	Put	1.200	0.000	0.000	0.000		0	0.000
BSLF78	25/06/2015	Put	1.800	0.007	0.007	0.000		0	0.007
BSLEU8	25/06/2015	Put	2.400	0.035	0.035	0.000		0	0.035
BSLF38	25/06/2015	Put	3.000	0.120	0.120	0.000		0	0.120
BSLEY8	25/06/2015	Put	3.600	0.240	0.240	0.000		0	0.240
BSLF58	25/06/2015	Put	4.200	0.425	0.425	0.000		0	0.425
BSLGP8	25/06/2015	Put	4.800	0.675	0.675	0.000		0	0.675
BSLKJ8	25/06/2015	Put	5.400	0.985	0.985	0.000		0	0.985
BSLNZ8	25/06/2015	Put	6.000	1.360	1.360	0.000		0	1.360
BSLUD8	25/06/2015	Put	6.600	1.765	1.765	0.000		0	1.765
BSLWF8	25/06/2015	Put	7.200	2.205	2.205	0.000		0	2.205
BSLBV9	25/06/2015	Put	7.800	2.685	2.685	0.000		0	2.685
BSLQ18	17/12/2015	Put	2.600	0.085	0.085	0.000		0	0.085
BSLPW8	17/12/2015	Put	2.800	0.115	0.115	0.000		0	0.115
BSLPY8	17/12/2015	Put	3.000	0.155	0.155	0.000		0	0.155
BSLPU8	17/12/2015	Put	3.200	0.195	0.195	0.000		0	0.195
BSLPS8	17/12/2015	Put	3.400	0.245	0.245	0.000		0	0.245
BSLQ58	17/12/2015	Put	3.600	0.295	0.295	0.000		83	0.295
BSLQ38	17/12/2015	Put	3.800	0.355	0.355	0.000		0	0.355
BSLQ98	17/12/2015	Put	4.000	0.415	0.415	0.000		0	0.415
BSLQ78	17/12/2015	Put	4.200	0.500	0.500	0.000		0	0.500
BSLQD8	17/12/2015	Put	4.400	0.575	0.575	0.000		0	0.575
BSLQF8	17/12/2015	Put	4.600	0.665	0.665	0.000		0	0.665
BSLUH8	17/12/2015	Put	4.800	0.760	0.760	0.000		0	0.760
BSLUJ8	17/12/2015	Put	5.000	0.855	0.855	0.000		0	0.855
BSLUF8	17/12/2015	Put	5.500	1.130	1.130	0.000		0	1.130
BSLWH8	17/12/2015	Put	6.000	1.450	1.450	0.000		0	1.450
BSLWX8	17/12/2015	Put	6.500	1.765	1.765	0.000		0	1.765
BSLXC8	17/12/2015	Put	7.000	2.115	2.115	0.000		0	2.115
BSLCF9	17/12/2015	Put	7.500	2.510	2.510	0.000		0	2.510

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).