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 3.720 Up 0.110 3.700 3.740 3.690 3.790 3.690 5,038,127 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLVZ7 28/05/2015 Call 2.900 0.835 0.835 0.000   0 0.835
BSLW17 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
BSLV17 28/05/2015 Call 3.000 0.740 0.740 0.000   0 0.740
BSLV27 28/05/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLV37 28/05/2015 Call 3.100 0.645 0.645 0.000   0 0.645
BSLV47 28/05/2015 Put 3.100 0.025 0.025 0.000   0 0.025
BSLU87 28/05/2015 Call 3.200 0.560 0.560 0.000   0 0.560
BSLU97 28/05/2015 Put 3.200 0.035 0.035 0.000   0 0.035
BSLT97 28/05/2015 Call 3.300 0.470 0.470 0.000   0 0.470
BSLTA7 28/05/2015 Put 3.300 0.045 0.045 0.000   0 0.045
BSLTB7 28/05/2015 Call 3.400 0.390 0.390 0.000   0 0.390
BSLTC7 28/05/2015 Put 3.400 0.065 0.065 0.000   0 0.065
BSLSA7 28/05/2015 Call 3.500 0.315 0.315 0.000   0 0.315
BSLSB7 28/05/2015 Put 3.500 0.085 0.085 0.000   364 0.085
BSLSC7 28/05/2015 Call 3.600 0.250 0.250 0.000   400 0.250
BSLSD7 28/05/2015 Put 3.600 0.120 0.120 0.000   0 0.120
BSLQF7 28/05/2015 Call 3.700 0.190 0.190 0.000   0 0.190
BSLQG7 28/05/2015 Put 3.700 0.160 0.160 0.000   0 0.160
BSLPW7 28/05/2015 Call 3.800 0.140 0.140 0.000   184 0.140
BSLPX7 28/05/2015 Put 3.800 0.215 0.215 0.000   395 0.215
BSLNZ7 28/05/2015 Call 3.900 0.100 0.100 0.120 69 69 0.100
BSLP17 28/05/2015 Put 3.900 0.275 0.275 0.000   914 0.275
BSLNP7 28/05/2015 Call 4.000 0.075 0.075 0.075 175 125 0.075
BSLNQ7 28/05/2015 Put 4.000 0.345 0.345 0.000   274 0.345
BSLIV7 28/05/2015 Call 4.100 0.055 0.055 0.000   30 0.055
BSLIW7 28/05/2015 Put 4.100 0.420 0.420 0.000   0 0.420
BSLIJ7 28/05/2015 Call 4.200 0.040 0.040 0.000   1,069 0.040
BSLIK7 28/05/2015 Put 4.200 0.500 0.500 0.000   20 0.500
BSLIT7 28/05/2015 Call 4.300 0.030 0.030 0.000   0 0.030
BSLIU7 28/05/2015 Put 4.300 0.585 0.585 0.000   0 0.585
BSLIH7 28/05/2015 Call 4.400 0.020 0.020 0.000   0 0.020
BSLII7 28/05/2015 Put 4.400 0.680 0.680 0.000   50 0.680
BSLIX7 28/05/2015 Call 4.500 0.015 0.015 0.000   30 0.015
BSLIY7 28/05/2015 Put 4.500 0.780 0.780 0.000   114 0.780
BSLUS7 28/05/2015 Call 4.510 0.015 0.015 0.000   0 0.015
BSLUT7 28/05/2015 Put 4.510 0.780 0.780 0.000   300 0.780
BSLIL7 28/05/2015 Call 4.600 0.015 0.015 0.000   265 0.015
BSLIM7 28/05/2015 Put 4.600 0.880 0.880 0.000   50 0.880
BSLIR7 28/05/2015 Call 4.700 0.010 0.010 0.000   0 0.010
BSLIS7 28/05/2015 Put 4.700 0.980 0.980 0.000   147 0.980
BSLIN7 28/05/2015 Call 4.800 0.007 0.007 0.000   210 0.007
BSLIO7 28/05/2015 Put 4.800 1.080 1.080 0.000   33 1.080
BSLUV7 28/05/2015 Call 4.810 0.007 0.007 0.000   0 0.007
BSLUU7 28/05/2015 Put 4.810 1.080 1.080 0.000   0 1.080
BSLIZ7 28/05/2015 Call 4.900 0.005 0.005 0.000   0 0.005
BSLJ17 28/05/2015 Put 4.900 1.180 1.180 0.000   0 1.180
BSLIP7 28/05/2015 Call 5.000 0.004 0.004 0.000   357 0.004
BSLIQ7 28/05/2015 Put 5.000 1.280 1.280 0.000   600 1.280
BSLS17 28/05/2015 Call 5.010 0.004 0.004 0.000   0 0.004
BSLRZ7 28/05/2015 Put 5.010 1.280 1.280 0.000   361 1.280
BSLJ67 28/05/2015 Call 5.250 0.001 0.001 0.000   140 0.001
BSLJ77 28/05/2015 Put 5.250 1.530 1.530 0.000   0 1.530
BSLJ27 28/05/2015 Call 5.500 0.001 0.001 0.000   90 0.001
BSLJ37 28/05/2015 Put 5.500 1.780 1.780 0.000   0 1.780
BSLIF7 28/05/2015 Call 5.750 0.000 0.000 0.000   90 0.000
BSLIG7 28/05/2015 Put 5.750 2.030 2.030 0.000   0 2.030
BSLJ87 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLJ97 28/05/2015 Put 6.000 2.280 2.280 0.000   0 2.280
BSLJ47 28/05/2015 Call 6.250 0.000 0.000 0.000   66 0.000
BSLJ57 28/05/2015 Put 6.250 2.530 2.530 0.000   0 2.530
BSLJA7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLJB7 28/05/2015 Put 6.500 2.780 2.780 0.000   0 2.780
BSLJC7 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLJD7 28/05/2015 Put 6.750 3.030 3.030 0.000   0 3.030
BSLJE7 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLJF7 28/05/2015 Put 7.000 3.280 3.280 0.000   0 3.280
BSLKP7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLKQ7 28/05/2015 Put 7.250 3.530 3.530 0.000   0 3.530
BSLKX7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLKY7 28/05/2015 Put 7.500 3.780 3.780 0.000   0 3.780
BSLL47 25/06/2015 Call 0.010 3.725 3.725 0.000   0 3.725
BSLEV8 25/06/2015 Call 1.200 2.525 2.525 0.000   0 2.525
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLV57 25/06/2015 Call 1.500 2.225 2.225 0.000   0 2.225
BSLV67 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 1.930 1.930 0.000   0 1.930
BSLF78 25/06/2015 Put 1.800 0.001 0.001 0.000   0 0.001
BSLSE7 25/06/2015 Call 2.100 1.635 1.635 0.000   0 1.635
BSLSF7 25/06/2015 Put 2.100 0.004 0.004 0.000   0 0.004
BSLET8 25/06/2015 Call 2.400 1.340 1.340 0.000   0 1.340
BSLEU8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
BSLFG7 25/06/2015 Call 2.700 1.050 1.050 0.000   0 1.050
BSLFH7 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
BSLF28 25/06/2015 Call 3.000 0.775 0.775 0.000   0 0.775
BSLF38 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.045
BSLZJ9 25/06/2015 Call 3.300 0.525 0.525 0.000   0 0.525
BSLZK9 25/06/2015 Put 3.300 0.090 0.090 0.000   0 0.090
BSLEX8 25/06/2015 Call 3.600 0.315 0.315 0.000   0 0.315
BSLEY8 25/06/2015 Put 3.600 0.175 0.175 0.000   601 0.175
BSLYT9 25/06/2015 Call 3.900 0.170 0.170 0.000   1 0.170
BSLYU9 25/06/2015 Put 3.900 0.315 0.315 0.000   1 0.315
BSLF48 25/06/2015 Call 4.200 0.085 0.085 0.000   100 0.085
BSLF58 25/06/2015 Put 4.200 0.520 0.520 0.000   600 0.520
BSLYP9 25/06/2015 Call 4.500 0.040 0.040 0.000   680 0.040
BSLYQ9 25/06/2015 Put 4.500 0.785 0.785 0.000   3,811 0.785
BSLGO8 25/06/2015 Call 4.800 0.015 0.015 0.000   2,000 0.015
BSLGP8 25/06/2015 Put 4.800 1.080 1.080 0.000   2,035 1.080
BSLYR9 25/06/2015 Call 5.100 0.008 0.008 0.000   853 0.008
BSLYS9 25/06/2015 Put 5.100 1.380 1.380 0.000   950 1.380
BSLKI8 25/06/2015 Call 5.400 0.004 0.004 0.000   1,714 0.004
BSLKJ8 25/06/2015 Put 5.400 1.680 1.680 0.000   0 1.680
BSLYV9 25/06/2015 Call 5.700 0.002 0.002 0.000   0 0.002
BSLYW9 25/06/2015 Put 5.700 1.980 1.980 0.000   1 1.980
BSLNY8 25/06/2015 Call 6.000 0.001 0.001 0.000   1,303 0.001
BSLNZ8 25/06/2015 Put 6.000 2.280 2.280 0.000   0 2.280
BSLYL9 25/06/2015 Call 6.300 0.000 0.000 0.000   801 0.000
BSLYM9 25/06/2015 Put 6.300 2.580 2.580 0.000   0 2.580
BSLUC8 25/06/2015 Call 6.600 0.000 0.000 0.000   200 0.000
BSLUD8 25/06/2015 Put 6.600 2.880 2.880 0.000   300 2.880
BSLYX9 25/06/2015 Call 6.900 0.000 0.000 0.000   500 0.000
BSLYZ9 25/06/2015 Put 6.900 3.180 3.180 0.000   0 3.180
BSLWE8 25/06/2015 Call 7.200 0.000 0.000 0.000   0 0.000
BSLWF8 25/06/2015 Put 7.200 3.480 3.480 0.000   0 3.480
BSLYN9 25/06/2015 Call 7.500 0.000 0.000 0.000   350 0.000
BSLYO9 25/06/2015 Put 7.500 3.785 3.785 0.000   0 3.785
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   100 0.000
BSLBV9 25/06/2015 Put 7.800 4.095 4.095 0.000   0 4.095
BSLZL9 25/06/2015 Call 8.100 0.000 0.000 0.000   0 0.000
BSLZM9 25/06/2015 Put 8.100 4.390 4.390 0.000   0 4.390
BSLN89 25/06/2015 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN99 25/06/2015 Put 8.400 4.685 4.685 0.000   0 4.685
BSLT29 25/06/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLT39 25/06/2015 Put 9.000 5.330 5.330 0.000   0 5.330
BSLW27 30/07/2015 Call 2.900 0.885 0.885 0.000   0 0.885
BSLW37 30/07/2015 Put 2.900 0.045 0.045 0.000   0 0.045
BSLV77 30/07/2015 Call 3.000 0.800 0.800 0.000   0 0.800
BSLV87 30/07/2015 Put 3.000 0.055 0.055 0.000   0 0.055
BSLV97 30/07/2015 Call 3.100 0.715 0.715 0.000   0 0.715
BSLVA7 30/07/2015 Put 3.100 0.075 0.075 0.000   0 0.075
BSLUA7 30/07/2015 Call 3.200 0.635 0.635 0.000   0 0.635
BSLUB7 30/07/2015 Put 3.200 0.090 0.090 0.000   0 0.090
BSLTF7 30/07/2015 Call 3.300 0.555 0.555 0.000   0 0.555
BSLTG7 30/07/2015 Put 3.300 0.115 0.115 0.000   0 0.115
BSLTD7 30/07/2015 Call 3.400 0.480 0.480 0.000   0 0.480
BSLTE7 30/07/2015 Put 3.400 0.140 0.140 0.000   0 0.140
BSLSI7 30/07/2015 Call 3.500 0.415 0.415 0.000   0 0.415
BSLSJ7 30/07/2015 Put 3.500 0.175 0.175 0.000   0 0.175
BSLSG7 30/07/2015 Call 3.600 0.350 0.350 0.000   0 0.350
BSLSH7 30/07/2015 Put 3.600 0.210 0.210 0.000   0 0.210
BSLQH7 30/07/2015 Call 3.700 0.295 0.295 0.000   0 0.295
BSLQI7 30/07/2015 Put 3.700 0.255 0.255 0.000   0 0.255
BSLPY7 30/07/2015 Call 3.800 0.250 0.250 0.000   0 0.250
BSLPZ7 30/07/2015 Put 3.800 0.305 0.305 0.000   0 0.305
BSLP27 30/07/2015 Call 3.900 0.205 0.205 0.000   0 0.205
BSLP37 30/07/2015 Put 3.900 0.365 0.365 0.000   0 0.365
BSLNR7 30/07/2015 Call 4.000 0.170 0.170 0.000   0 0.170
BSLNS7 30/07/2015 Put 4.000 0.425 0.425 0.000   0 0.425
BSLN77 30/07/2015 Call 4.100 0.140 0.140 0.000   0 0.140
BSLN87 30/07/2015 Put 4.100 0.495 0.495 0.000   0 0.495
BSLM87 30/07/2015 Call 4.200 0.110 0.110 0.000   0 0.110
BSLM97 30/07/2015 Put 4.200 0.570 0.570 0.000   0 0.570
BSLLO7 30/07/2015 Call 4.300 0.090 0.090 0.080 73 73 0.090
BSLLP7 30/07/2015 Put 4.300 0.650 0.650 0.000   250 0.650
BSLL87 30/07/2015 Call 4.400 0.075 0.075 0.000   0 0.075
BSLL97 30/07/2015 Put 4.400 0.730 0.730 0.000   200 0.730
BSLLQ7 30/07/2015 Call 4.500 0.060 0.060 0.000   0 0.060
BSLLR7 30/07/2015 Put 4.500 0.815 0.815 0.000   0 0.815
BSLL67 30/07/2015 Call 4.600 0.050 0.050 0.000   0 0.050
BSLL77 30/07/2015 Put 4.600 0.905 0.905 0.000   0 0.905
BSLLX7 30/07/2015 Call 4.700 0.040 0.040 0.000   0 0.040
BSLLY7 30/07/2015 Put 4.700 0.990 0.990 0.000   35 0.990
BSLLE7 30/07/2015 Call 4.800 0.035 0.035 0.000   0 0.035
BSLLF7 30/07/2015 Put 4.800 1.085 1.085 0.000   0 1.085
BSLLU7 30/07/2015 Call 4.900 0.030 0.030 0.000   0 0.030
BSLLW7 30/07/2015 Put 4.900 1.180 1.180 0.000   0 1.180
BSLLC7 30/07/2015 Call 5.000 0.025 0.025 0.000   0 0.025
BSLLD7 30/07/2015 Put 5.000 1.280 1.280 0.000   0 1.280
BSLLI7 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
BSLLJ7 30/07/2015 Put 5.250 1.530 1.530 0.000   120 1.530
BSLLS7 30/07/2015 Call 5.500 0.015 0.015 0.000   150 0.015
BSLLT7 30/07/2015 Put 5.500 1.780 1.780 0.000   0 1.780
BSLLM7 30/07/2015 Call 5.750 0.010 0.010 0.000   36 0.010
BSLLN7 30/07/2015 Put 5.750 2.030 2.030 0.000   0 2.030
BSLLG7 30/07/2015 Call 6.000 0.007 0.007 0.000   0 0.007
BSLLH7 30/07/2015 Put 6.000 2.280 2.280 0.000   0 2.280
BSLLK7 30/07/2015 Call 6.250 0.005 0.005 0.000   0 0.005
BSLLL7 30/07/2015 Put 6.250 2.530 2.530 0.000   0 2.530
BSLLZ7 30/07/2015 Call 6.500 0.003 0.003 0.000   0 0.003
BSLM17 30/07/2015 Put 6.500 2.780 2.780 0.000   0 2.780
BSLLA7 30/07/2015 Call 6.750 0.002 0.002 0.000   0 0.002
BSLLB7 30/07/2015 Put 6.750 3.030 3.030 0.000   0 3.030
BSLM27 30/07/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BSLM37 30/07/2015 Put 7.000 3.280 3.280 0.000   0 3.280
BSLM47 30/07/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLM57 30/07/2015 Put 7.250 3.535 3.535 0.000   0 3.535
BSLM67 30/07/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLM77 30/07/2015 Put 7.500 3.780 3.780 0.000   0 3.780
BSLR67 30/07/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLR77 30/07/2015 Put 7.510 3.760 3.760 0.000   0 3.760
BSLW47 27/08/2015 Call 2.900 0.910 0.910 0.000   0 0.910
BSLW57 27/08/2015 Put 2.900 0.060 0.060 0.000   0 0.060
BSLVD7 27/08/2015 Call 3.000 0.825 0.825 0.000   0 0.825
BSLVE7 27/08/2015 Put 3.000 0.075 0.075 0.000   0 0.075
BSLVB7 27/08/2015 Call 3.100 0.740 0.740 0.000   0 0.740
BSLVC7 27/08/2015 Put 3.100 0.090 0.090 0.000   0 0.090
BSLUC7 27/08/2015 Call 3.200 0.660 0.660 0.000   0 0.660
BSLUD7 27/08/2015 Put 3.200 0.115 0.115 0.000   0 0.115
BSLTH7 27/08/2015 Call 3.300 0.585 0.585 0.000   0 0.585
BSLTI7 27/08/2015 Put 3.300 0.135 0.135 0.000   0 0.135
BSLTJ7 27/08/2015 Call 3.400 0.510 0.510 0.000   0 0.510
BSLTK7 27/08/2015 Put 3.400 0.165 0.165 0.000   0 0.165
BSLSK7 27/08/2015 Call 3.500 0.445 0.445 0.000   0 0.445
BSLSL7 27/08/2015 Put 3.500 0.200 0.200 0.000   0 0.200
BSLSM7 27/08/2015 Call 3.600 0.385 0.385 0.000   0 0.385
BSLSN7 27/08/2015 Put 3.600 0.240 0.240 0.000   0 0.240
BSLQJ7 27/08/2015 Call 3.700 0.325 0.325 0.000   0 0.325
BSLQK7 27/08/2015 Put 3.700 0.285 0.285 0.000   0 0.285
BSLQ17 27/08/2015 Call 3.800 0.280 0.280 0.000   0 0.280
BSLQ27 27/08/2015 Put 3.800 0.335 0.335 0.000   0 0.335
BSLP47 27/08/2015 Call 3.900 0.235 0.235 0.000   0 0.235
BSLP57 27/08/2015 Put 3.900 0.395 0.395 0.000   500 0.395
BSLNT7 27/08/2015 Call 4.000 0.195 0.195 0.000   0 0.195
BSLNU7 27/08/2015 Put 4.000 0.455 0.455 0.000   0 0.455
BSLN97 27/08/2015 Call 4.100 0.165 0.165 0.000   0 0.165
BSLNK7 27/08/2015 Put 4.100 0.525 0.525 0.000   0 0.525
BSLMM7 27/08/2015 Call 4.200 0.135 0.135 0.000   0 0.135
BSLMN7 27/08/2015 Put 4.200 0.600 0.600 0.000   0 0.600
BSLN37 27/08/2015 Call 4.300 0.115 0.115 0.000   0 0.115
BSLN47 27/08/2015 Put 4.300 0.675 0.675 0.000   300 0.675
BSLMK7 27/08/2015 Call 4.400 0.095 0.095 0.000   0 0.095
BSLML7 27/08/2015 Put 4.400 0.755 0.755 0.000   0 0.755
BSLMU7 27/08/2015 Call 4.500 0.080 0.080 0.000   0 0.080
BSLMV7 27/08/2015 Put 4.500 0.840 0.840 0.000   8 0.840
BSLMC7 27/08/2015 Call 4.600 0.065 0.065 0.000   0 0.065
BSLMD7 27/08/2015 Put 4.600 0.925 0.925 0.000   0 0.925
BSLMS7 27/08/2015 Call 4.700 0.055 0.055 0.000   0 0.055
BSLMT7 27/08/2015 Put 4.700 1.010 1.010 0.000   30 1.010
BSLMI7 27/08/2015 Call 4.800 0.050 0.050 0.000   0 0.050
BSLMJ7 27/08/2015 Put 4.800 1.100 1.100 0.000   0 1.100
BSLMQ7 27/08/2015 Call 4.900 0.040 0.040 0.000   0 0.040
BSLMR7 27/08/2015 Put 4.900 1.190 1.190 0.000   40 1.190
BSLME7 27/08/2015 Call 5.000 0.035 0.035 0.000   0 0.035
BSLMF7 27/08/2015 Put 5.000 1.280 1.280 0.000   0 1.280
BSLMO7 27/08/2015 Call 5.250 0.030 0.030 0.000   0 0.030
BSLMP7 27/08/2015 Put 5.250 1.530 1.530 0.000   0 1.530
BSLMW7 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.020
BSLMX7 27/08/2015 Put 5.500 1.780 1.780 0.000   0 1.780
BSLMA7 27/08/2015 Call 5.750 0.015 0.015 0.000   0 0.015
BSLMB7 27/08/2015 Put 5.750 2.030 2.030 0.000   0 2.030
BSLMG7 27/08/2015 Call 6.000 0.010 0.010 0.000   0 0.010
BSLMH7 27/08/2015 Put 6.000 2.280 2.280 0.000   0 2.280
BSLMY7 27/08/2015 Call 6.250 0.008 0.008 0.000   0 0.008
BSLMZ7 27/08/2015 Put 6.250 2.530 2.530 0.000   0 2.530
BSLN17 27/08/2015 Call 6.500 0.005 0.005 0.000   0 0.005
BSLN27 27/08/2015 Put 6.500 2.780 2.780 0.000   0 2.780
BSLW67 24/09/2015 Call 2.900 0.935 0.935 0.000   0 0.935
BSLW77 24/09/2015 Put 2.900 0.085 0.085 0.000   0 0.085
BSLVF7 24/09/2015 Call 3.000 0.850 0.850 0.000   0 0.850
BSLVG7 24/09/2015 Put 3.000 0.105 0.105 0.000   0 0.105
BSLVH7 24/09/2015 Call 3.100 0.770 0.770 0.000   0 0.770
BSLVI7 24/09/2015 Put 3.100 0.125 0.125 0.000   0 0.125
BSLUE7 24/09/2015 Call 3.200 0.690 0.690 0.000   0 0.690
BSLUF7 24/09/2015 Put 3.200 0.150 0.150 0.000   0 0.150
BSLTN7 24/09/2015 Call 3.300 0.620 0.620 0.000   0 0.620
BSLTO7 24/09/2015 Put 3.300 0.180 0.180 0.000   0 0.180
BSLTL7 24/09/2015 Call 3.400 0.555 0.555 0.000   0 0.555
BSLTM7 24/09/2015 Put 3.400 0.210 0.210 0.000   0 0.210
BSLSQ7 24/09/2015 Call 3.500 0.490 0.490 0.000   0 0.490
BSLSR7 24/09/2015 Put 3.500 0.245 0.245 0.000   0 0.245
BSLUL7 24/09/2015 Call 3.510 0.485 0.485 0.000   0 0.485
BSLUK7 24/09/2015 Put 3.510 0.250 0.250 0.000   0 0.250
BSLSO7 24/09/2015 Call 3.600 0.435 0.435 0.000   0 0.435
BSLSP7 24/09/2015 Put 3.600 0.290 0.290 0.000   0 0.290
BSLQL7 24/09/2015 Call 3.700 0.380 0.380 0.000   0 0.380
BSLQM7 24/09/2015 Put 3.700 0.335 0.335 0.000   0 0.335
BSLKU9 24/09/2015 Call 3.800 0.330 0.330 0.000   238 0.330
BSLKV9 24/09/2015 Put 3.800 0.385 0.385 0.000   0 0.385
BSLUM7 24/09/2015 Call 3.810 0.325 0.325 0.000   0 0.325
BSLUN7 24/09/2015 Put 3.810 0.385 0.385 0.000   200 0.385
BSLP67 24/09/2015 Call 3.900 0.285 0.285 0.000   0 0.285
BSLP77 24/09/2015 Put 3.900 0.440 0.440 0.000   0 0.440
BSLL19 24/09/2015 Call 4.000 0.250 0.250 0.000   0 0.250
BSLL29 24/09/2015 Put 4.000 0.500 0.500 0.000   90 0.500
BSLUP7 24/09/2015 Call 4.010 0.245 0.245 0.000   0 0.245
BSLUO7 24/09/2015 Put 4.010 0.500 0.500 0.000   0 0.500
BSLI27 24/09/2015 Call 4.100 0.210 0.210 0.000   0 0.210
BSLI37 24/09/2015 Put 4.100 0.565 0.565 0.000   0 0.565
BSLKY9 24/09/2015 Call 4.200 0.180 0.180 0.000   0 0.180
BSLKZ9 24/09/2015 Put 4.200 0.635 0.635 0.000   0 0.635
BSLUQ7 24/09/2015 Call 4.210 0.180 0.180 0.000   0 0.180
BSLUR7 24/09/2015 Put 4.210 0.635 0.635 0.000   0 0.635
BSLEY7 24/09/2015 Call 4.300 0.155 0.155 0.000   0 0.155
BSLEZ7 24/09/2015 Put 4.300 0.705 0.705 0.000   0 0.705
BSLL39 24/09/2015 Call 4.400 0.130 0.130 0.000   600 0.130
BSLL49 24/09/2015 Put 4.400 0.780 0.780 0.000   0 0.780
BSLDW7 24/09/2015 Call 4.500 0.110 0.110 0.000   0 0.110
BSLDX7 24/09/2015 Put 4.500 0.860 0.860 0.000   50 0.860
BSLL59 24/09/2015 Call 4.600 0.095 0.095 0.000   200 0.095
BSLL69 24/09/2015 Put 4.600 0.945 0.945 0.000   300 0.945
BSLDU7 24/09/2015 Call 4.700 0.080 0.080 0.000   0 0.080
BSLDV7 24/09/2015 Put 4.700 1.030 1.030 0.000   0 1.030
BSLKQ9 24/09/2015 Call 4.800 0.070 0.070 0.000   0 0.070
BSLKR9 24/09/2015 Put 4.800 1.120 1.120 0.000   0 1.120
BSLQ37 24/09/2015 Call 4.810 0.070 0.070 0.000   0 0.070
BSLQ47 24/09/2015 Put 4.810 1.110 1.110 0.000   0 1.110
BSLDY7 24/09/2015 Call 4.900 0.060 0.060 0.000   0 0.060
BSLDZ7 24/09/2015 Put 4.900 1.210 1.210 0.000   0 1.210
BSLQ67 24/09/2015 Call 4.910 0.060 0.060 0.000   0 0.060
BSLQ57 24/09/2015 Put 4.910 1.200 1.200 0.000   0 1.200
BSLKS9 24/09/2015 Call 5.000 0.050 0.050 0.000   60 0.050
BSLKT9 24/09/2015 Put 5.000 1.300 1.300 0.000   145 1.300
BSLQ77 24/09/2015 Call 5.010 0.050 0.050 0.000   0 0.050
BSLQ87 24/09/2015 Put 5.010 1.290 1.290 0.000   210 1.290
BSLE37 24/09/2015 Call 5.250 0.040 0.040 0.000   0 0.040
BSLE47 24/09/2015 Put 5.250 1.540 1.540 0.000   100 1.540
BSLQA7 24/09/2015 Call 5.260 0.040 0.040 0.000   0 0.040
BSLQ97 24/09/2015 Put 5.260 1.525 1.525 0.000   460 1.525
BSLKO9 24/09/2015 Call 5.500 0.030 0.030 0.000   56 0.030
BSLKP9 24/09/2015 Put 5.500 1.785 1.785 0.000   0 1.785
BSLE97 24/09/2015 Call 5.750 0.025 0.025 0.000   350 0.025
BSLEF7 24/09/2015 Put 5.750 2.030 2.030 0.000   0 2.030
BSLKW9 24/09/2015 Call 6.000 0.020 0.020 0.000   37 0.020
BSLKX9 24/09/2015 Put 6.000 2.280 2.280 0.000   0 2.280
BSLE57 24/09/2015 Call 6.250 0.020 0.020 0.000   36 0.020
BSLE67 24/09/2015 Put 6.250 2.530 2.530 0.000   0 2.530
BSLLB9 24/09/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BSLLC9 24/09/2015 Put 6.500 2.780 2.780 0.000   0 2.780
BSLE77 24/09/2015 Call 6.750 0.010 0.010 0.000   0 0.010
BSLE87 24/09/2015 Put 6.750 3.030 3.030 0.000   0 3.030
BSLLD9 24/09/2015 Call 7.000 0.010 0.010 0.000   0 0.010
BSLLE9 24/09/2015 Put 7.000 3.280 3.280 0.000   0 3.280
BSLJG7 24/09/2015 Call 7.010 0.010 0.010 0.000   0 0.010
BSLJH7 24/09/2015 Put 7.010 3.240 3.240 0.000   0 3.240
BSLE17 24/09/2015 Call 7.250 0.007 0.007 0.000   0 0.007
BSLE27 24/09/2015 Put 7.250 3.530 3.530 0.000   0 3.530
BSLMN9 24/09/2015 Call 7.500 0.006 0.006 0.000   400 0.006
BSLMO9 24/09/2015 Put 7.500 3.780 3.780 0.000   0 3.780
BSLJJ7 24/09/2015 Call 7.510 0.006 0.006 0.000   0 0.006
BSLJI7 24/09/2015 Put 7.510 3.725 3.725 0.000   150 3.725
BSLNK9 24/09/2015 Call 8.000 0.003 0.003 0.000   0 0.003
BSLNL9 24/09/2015 Put 8.000 4.280 4.280 0.000   0 4.280
BSLR87 24/09/2015 Call 8.010 0.003 0.003 0.000   0 0.003
BSLR97 24/09/2015 Put 8.010 4.215 4.215 0.000   120 4.215
BSLT49 24/09/2015 Call 8.500 0.002 0.002 0.000   0 0.002
BSLT59 24/09/2015 Put 8.500 4.780 4.780 0.000   0 4.780
BSLX17 29/10/2015 Call 2.900 0.945 0.945 0.000   0 0.945
BSLX27 29/10/2015 Put 2.900 0.100 0.100 0.000   0 0.100
BSLWO7 29/10/2015 Call 3.000 0.865 0.865 0.000   0 0.865
BSLWP7 29/10/2015 Put 3.000 0.120 0.120 0.000   0 0.120
BSLXD7 29/10/2015 Call 3.100 0.795 0.795 0.000   0 0.795
BSLXF7 29/10/2015 Put 3.100 0.145 0.145 0.000   0 0.145
BSLWK7 29/10/2015 Call 3.200 0.720 0.720 0.000   0 0.720
BSLWL7 29/10/2015 Put 3.200 0.175 0.175 0.000   0 0.175
BSLX77 29/10/2015 Call 3.300 0.655 0.655 0.000   0 0.655
BSLX87 29/10/2015 Put 3.300 0.205 0.205 0.000   0 0.205
BSLWS7 29/10/2015 Call 3.400 0.590 0.590 0.000   0 0.590
BSLWT7 29/10/2015 Put 3.400 0.240 0.240 0.000   0 0.240
BSLWY7 29/10/2015 Call 3.500 0.530 0.530 0.000   0 0.530
BSLWZ7 29/10/2015 Put 3.500 0.275 0.275 0.000   0 0.275
BSLWU7 29/10/2015 Call 3.600 0.470 0.470 0.000   0 0.470
BSLWV7 29/10/2015 Put 3.600 0.315 0.315 0.000   0 0.315
BSLXB7 29/10/2015 Call 3.700 0.415 0.415 0.000   0 0.415
BSLXC7 29/10/2015 Put 3.700 0.360 0.360 0.000   0 0.360
BSLWW7 29/10/2015 Call 3.800 0.370 0.370 0.000   0 0.370
BSLWX7 29/10/2015 Put 3.800 0.410 0.410 0.000   0 0.410
BSLX97 29/10/2015 Call 3.900 0.325 0.325 0.000   0 0.325
BSLXA7 29/10/2015 Put 3.900 0.465 0.465 0.000   0 0.465
BSLWQ7 29/10/2015 Call 4.000 0.280 0.280 0.000   0 0.280
BSLWR7 29/10/2015 Put 4.000 0.525 0.525 0.000   0 0.525
BSLX57 29/10/2015 Call 4.100 0.245 0.245 0.000   0 0.245
BSLX67 29/10/2015 Put 4.100 0.595 0.595 0.000   0 0.595
BSLWM7 29/10/2015 Call 4.200 0.210 0.210 0.000   0 0.210
BSLWN7 29/10/2015 Put 4.200 0.670 0.670 0.000   0 0.670
BSLX37 29/10/2015 Call 4.300 0.180 0.180 0.000   0 0.180
BSLX47 29/10/2015 Put 4.300 0.750 0.750 0.000   0 0.750
BSLXG7 29/10/2015 Call 4.400            
BSLXH7 29/10/2015 Put 4.400            
BSLL57 17/12/2015 Call 0.010 3.765 3.765 0.000   0 3.765
BSLW87 17/12/2015 Call 2.900 0.955 0.955 0.000   0 0.955
BSLW97 17/12/2015 Put 2.900 0.125 0.125 0.000   0 0.125
BSLVL7 17/12/2015 Call 3.000 0.880 0.880 0.000   0 0.880
BSLVM7 17/12/2015 Put 3.000 0.155 0.155 0.000   0 0.155
BSLVJ7 17/12/2015 Call 3.100 0.810 0.810 0.000   0 0.810
BSLVK7 17/12/2015 Put 3.100 0.180 0.180 0.000   0 0.180
BSLUG7 17/12/2015 Call 3.200 0.740 0.740 0.000   0 0.740
BSLUH7 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.210
BSLTP7 17/12/2015 Call 3.300 0.675 0.675 0.000   0 0.675
BSLTQ7 17/12/2015 Put 3.300 0.240 0.240 0.000   0 0.240
BSLTR7 17/12/2015 Call 3.400 0.615 0.615 0.000   0 0.615
BSLTS7 17/12/2015 Put 3.400 0.275 0.275 0.000   0 0.275
BSLSS7 17/12/2015 Call 3.500 0.555 0.555 0.000   0 0.555
BSLST7 17/12/2015 Put 3.500 0.315 0.315 0.000   0 0.315
BSLQ48 17/12/2015 Call 3.600 0.505 0.505 0.000   167 0.505
BSLQ58 17/12/2015 Put 3.600 0.360 0.360 0.000   83 0.360
BSLQN7 17/12/2015 Call 3.700 0.450 0.450 0.000   0 0.450
BSLQO7 17/12/2015 Put 3.700 0.405 0.405 0.000   0 0.405
BSLQ28 17/12/2015 Call 3.800 0.405 0.405 0.000   0 0.405
BSLQ38 17/12/2015 Put 3.800 0.460 0.460 0.000   100 0.460
BSLP87 17/12/2015 Call 3.900 0.360 0.360 0.000   0 0.360
BSLP97 17/12/2015 Put 3.900 0.515 0.515 0.000   0 0.515
BSLQ88 17/12/2015 Call 4.000 0.325 0.325 0.000   0 0.325
BSLQ98 17/12/2015 Put 4.000 0.575 0.575 0.000   0 0.575
BSLNL7 17/12/2015 Call 4.100 0.285 0.285 0.000   0 0.285
BSLNM7 17/12/2015 Put 4.100 0.640 0.640 0.000   0 0.640
BSLQ68 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
BSLQ78 17/12/2015 Put 4.200 0.705 0.705 0.000   0 0.705
BSLL27 17/12/2015 Call 4.300 0.225 0.225 0.000   0 0.225
BSLL37 17/12/2015 Put 4.300 0.775 0.775 0.000   20 0.775
BSLQC8 17/12/2015 Call 4.400 0.195 0.195 0.000   0 0.195
BSLQD8 17/12/2015 Put 4.400 0.850 0.850 0.000   0 0.850
BSLK17 17/12/2015 Call 4.500 0.175 0.175 0.000   0 0.175
BSLK27 17/12/2015 Put 4.500 0.925 0.925 0.000   36 0.925
BSLQE8 17/12/2015 Call 4.600 0.155 0.155 0.000   0 0.155
BSLQF8 17/12/2015 Put 4.600 1.005 1.005 0.000   53 1.005
BSLJW7 17/12/2015 Call 4.700 0.135 0.135 0.000   40 0.135
BSLJX7 17/12/2015 Put 4.700 1.085 1.085 0.000   40 1.085
BSLUG8 17/12/2015 Call 4.800 0.120 0.120 0.000   0 0.120
BSLUH8 17/12/2015 Put 4.800 1.170 1.170 0.000   0 1.170
BSLJU7 17/12/2015 Call 4.900 0.105 0.105 0.000   0 0.105
BSLJV7 17/12/2015 Put 4.900 1.255 1.255 0.000   0 1.255
BSLUI8 17/12/2015 Call 5.000 0.095 0.095 0.000   106 0.095
BSLUJ8 17/12/2015 Put 5.000 1.345 1.345 0.000   52 1.345
BSLK37 17/12/2015 Call 5.250 0.070 0.070 0.000   0 0.070
BSLK47 17/12/2015 Put 5.250 1.570 1.570 0.000   52 1.570
BSLUE8 17/12/2015 Call 5.500 0.055 0.055 0.000   177 0.055
BSLUF8 17/12/2015 Put 5.500 1.805 1.805 0.000   396 1.805
BSLJS7 17/12/2015 Call 5.750 0.045 0.045 0.000   0 0.045
BSLJT7 17/12/2015 Put 5.750 2.045 2.045 0.000   108 2.045
BSLWG8 17/12/2015 Call 6.000 0.035 0.035 0.000   10 0.035
BSLWH8 17/12/2015 Put 6.000 2.285 2.285 0.000   0 2.285
BSLJY7 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BSLJZ7 17/12/2015 Put 6.250 2.535 2.535 0.000   0 2.535
BSLWW8 17/12/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BSLWX8 17/12/2015 Put 6.500 2.780 2.780 0.000   0 2.780
BSLJQ7 17/12/2015 Call 6.750 0.020 0.020 0.000   0 0.020
BSLJR7 17/12/2015 Put 6.750 3.030 3.030 0.000   0 3.030
BSLXB8 17/12/2015 Call 7.000 0.015 0.015 0.000   20 0.015
BSLXC8 17/12/2015 Put 7.000 3.280 3.280 0.000   0 3.280
BSLJK7 17/12/2015 Call 7.010 0.015 0.015 0.000   0 0.015
BSLJL7 17/12/2015 Put 7.010 3.200 3.200 0.000   0 3.200
BSLKR7 17/12/2015 Call 7.250 0.015 0.015 0.000   0 0.015
BSLKS7 17/12/2015 Put 7.250 3.530 3.530 0.000   0 3.530
BSLC99 17/12/2015 Call 7.500 0.010 0.010 0.000   0 0.010
BSLCF9 17/12/2015 Put 7.500 3.780 3.780 0.000   0 3.780
BSLJN7 17/12/2015 Call 7.510 0.010 0.010 0.000   0 0.010
BSLJM7 17/12/2015 Put 7.510 3.680 3.680 0.000   110 3.680
BSLNM9 17/12/2015 Call 8.000 0.008 0.008 0.000   150 0.008
BSLNN9 17/12/2015 Put 8.000 4.280 4.280 0.000   0 4.280
BSLT69 17/12/2015 Call 8.500 0.005 0.005 0.000   0 0.005
BSLT79 17/12/2015 Put 8.500 4.780 4.780 0.000   0 4.780
BSLQZ7 17/12/2015 Call 9.000 0.003 0.003 0.000   0 0.003
BSLR17 17/12/2015 Put 9.000 5.280 5.280 0.000   0 5.280
BSLR27 17/12/2015 Call 9.010 0.003 0.003 0.000   0 0.003
BSLR37 17/12/2015 Put 9.010 5.160 5.160 0.000   0 5.160
BSLR57 17/12/2015 Call 10.000 0.001 0.001 0.000   0 0.001
BSLR47 17/12/2015 Put 10.000 6.280 6.280 0.000   0 6.280
BSLRF7 17/12/2015 Call 10.010 0.001 0.001 0.000   0 0.001
BSLRG7 17/12/2015 Put 10.010 6.145 6.145 0.000   433 6.145
BSLRW7 17/12/2015 Call 11.000 0.001 0.001 0.000   0 0.001
BSLRV7 17/12/2015 Put 11.000 7.280 7.280 0.000   0 7.280
BSLS47 17/12/2015 Call 11.010 0.001 0.001 0.000   0 0.001
BSLS57 17/12/2015 Put 11.010 7.130 7.130 0.000   0 7.130
BSLWA7 23/03/2016 Call 2.900 1.010 1.010 0.000   0 1.010
BSLWB7 23/03/2016 Put 2.900 0.165 0.165 0.000   0 0.165
BSLVP7 23/03/2016 Call 3.000 0.935 0.935 0.000   238 0.935
BSLVQ7 23/03/2016 Put 3.000 0.205 0.205 0.000   0 0.205
BSLVN7 23/03/2016 Call 3.100 0.865 0.865 0.000   0 0.865
BSLVO7 23/03/2016 Put 3.100 0.235 0.235 0.000   0 0.235
BSLUI7 23/03/2016 Call 3.200 0.800 0.800 0.000   0 0.800
BSLUJ7 23/03/2016 Put 3.200 0.260 0.260 0.000   0 0.260
BSLTT7 23/03/2016 Call 3.300 0.740 0.740 0.000   0 0.740
BSLTU7 23/03/2016 Put 3.300 0.295 0.295 0.000   0 0.295
BSLTV7 23/03/2016 Call 3.400 0.680 0.680 0.000   0 0.680
BSLTW7 23/03/2016 Put 3.400 0.335 0.335 0.000   0 0.335
BSLSU7 23/03/2016 Call 3.500 0.625 0.625 0.000   0 0.625
BSLSV7 23/03/2016 Put 3.500 0.375 0.375 0.000   0 0.375
BSLQP7 23/03/2016 Call 3.600 0.575 0.575 0.000   0 0.575
BSLQQ7 23/03/2016 Put 3.600 0.420 0.420 0.000   0 0.420
BSLS27 23/03/2016 Call 3.700 0.520 0.520 0.000   0 0.520
BSLS37 23/03/2016 Put 3.700 0.465 0.465 0.000   0 0.465
BSLPK7 23/03/2016 Call 3.800 0.475 0.475 0.000   0 0.475
BSLPL7 23/03/2016 Put 3.800 0.520 0.520 0.000   0 0.520
BSLRJ7 23/03/2016 Call 3.900 0.430 0.430 0.000   0 0.430
BSLRK7 23/03/2016 Put 3.900 0.575 0.575 0.000   0 0.575
BSLI47 23/03/2016 Call 4.000 0.390 0.390 0.000   0 0.390
BSLI57 23/03/2016 Put 4.000 0.635 0.635 0.000   0 0.635
BSLRT7 23/03/2016 Call 4.100 0.355 0.355 0.000   0 0.355
BSLRU7 23/03/2016 Put 4.100 0.700 0.700 0.000   0 0.700
BSLEI7 23/03/2016 Call 4.200 0.320 0.320 0.000   0 0.320
BSLEJ7 23/03/2016 Put 4.200 0.765 0.765 0.000   0 0.765
BSLRL7 23/03/2016 Call 4.300 0.290 0.290 0.000   0 0.290
BSLRM7 23/03/2016 Put 4.300 0.835 0.835 0.000   0 0.835
BSLX49 23/03/2016 Call 4.400 0.260 0.260 0.000   0 0.260
BSLX59 23/03/2016 Put 4.400 0.910 0.910 0.000   0 0.910
BSLRN7 23/03/2016 Call 4.500 0.235 0.235 0.000   0 0.235
BSLRO7 23/03/2016 Put 4.500 0.980 0.980 0.000   0 0.980
BSLUP9 23/03/2016 Call 4.600 0.215 0.215 0.000   0 0.215
BSLUQ9 23/03/2016 Put 4.600 1.060 1.060 0.000   0 1.060
BSLRP7 23/03/2016 Call 4.700 0.190 0.190 0.000   0 0.190
BSLRQ7 23/03/2016 Put 4.700 1.135 1.135 0.000   0 1.135
BSLUX9 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.170
BSLUY9 23/03/2016 Put 4.800 1.215 1.215 0.000   0 1.215
BSLRR7 23/03/2016 Call 4.900 0.155 0.155 0.000   0 0.155
BSLRS7 23/03/2016 Put 4.900 1.300 1.300 0.000   0 1.300
BSLUZ9 23/03/2016 Call 5.000 0.140 0.140 0.000   0 0.140
BSLV19 23/03/2016 Put 5.000 1.380 1.380 0.000   0 1.380
BSLRH7 23/03/2016 Call 5.250 0.115 0.115 0.000   0 0.115
BSLRI7 23/03/2016 Put 5.250 1.595 1.595 0.000   0 1.595
BSLV29 23/03/2016 Call 5.500 0.090 0.090 0.000   0 0.090
BSLV39 23/03/2016 Put 5.500 1.820 1.820 0.000   0 1.820
BSLUV9 23/03/2016 Call 6.000 0.060 0.060 0.000   0 0.060
BSLUW9 23/03/2016 Put 6.000 2.290 2.290 0.000   0 2.290
BSLV69 23/03/2016 Call 6.500 0.045 0.045 0.000   0 0.045
BSLV79 23/03/2016 Put 6.500 2.780 2.780 0.000   0 2.780
BSLUR9 23/03/2016 Call 7.000 0.035 0.035 0.000   0 0.035
BSLUS9 23/03/2016 Put 7.000 3.280 3.280 0.000   0 3.280
BSLV49 23/03/2016 Call 7.500 0.025 0.025 0.000   0 0.025
BSLV59 23/03/2016 Put 7.500 3.780 3.780 0.000   0 3.780
BSLJO7 23/03/2016 Call 7.510 0.025 0.025 0.000   0 0.025
BSLJP7 23/03/2016 Put 7.510 3.660 3.660 0.000   0 3.660
BSLUT9 23/03/2016 Call 8.000 0.020 0.020 0.000   0 0.020
BSLUU9 23/03/2016 Put 8.000 4.280 4.280 0.000   0 4.280
BSLV89 23/03/2016 Call 8.500 0.015 0.015 0.000   0 0.015
BSLV99 23/03/2016 Put 8.500 4.780 4.780 0.000   0 4.780
BSLWC7 23/06/2016 Call 2.800 1.105 1.105 0.000   0 1.105
BSLWD7 23/06/2016 Put 2.800 0.170 0.170 0.000   0 0.170
BSLVR7 23/06/2016 Call 3.000 0.985 0.985 0.000   0 0.985
BSLVS7 23/06/2016 Put 3.000 0.230 0.230 0.000   0 0.230
BSLTX7 23/06/2016 Call 3.200 0.860 0.860 0.000   0 0.860
BSLTY7 23/06/2016 Put 3.200 0.295 0.295 0.000   0 0.295
BSLSW7 23/06/2016 Call 3.400 0.740 0.740 0.000   0 0.740
BSLSX7 23/06/2016 Put 3.400 0.375 0.375 0.000   0 0.375
BSLQR7 23/06/2016 Call 3.600 0.630 0.630 0.000   0 0.630
BSLQS7 23/06/2016 Put 3.600 0.465 0.465 0.000   0 0.465
BSLFL9 23/06/2016 Call 3.800 0.535 0.535 0.000   0 0.535
BSLFM9 23/06/2016 Put 3.800 0.570 0.570 0.000   0 0.570
BSLFV9 23/06/2016 Call 4.000 0.450 0.450 0.000   0 0.450
BSLFW9 23/06/2016 Put 4.000 0.685 0.685 0.000   27 0.685
BSLFT9 23/06/2016 Call 4.200 0.375 0.375 0.000   0 0.375
BSLFU9 23/06/2016 Put 4.200 0.815 0.815 0.000   0 0.815
BSLFH9 23/06/2016 Call 4.400 0.315 0.315 0.000   0 0.315
BSLFI9 23/06/2016 Put 4.400 0.955 0.955 0.000   0 0.955
BSLFN9 23/06/2016 Call 4.600 0.265 0.265 0.000   0 0.265
BSLFO9 23/06/2016 Put 4.600 1.100 1.100 0.000   0 1.100
BSLFP9 23/06/2016 Call 4.800 0.225 0.225 0.000   0 0.225
BSLFQ9 23/06/2016 Put 4.800 1.255 1.255 0.000   0 1.255
BSLFR9 23/06/2016 Call 5.000 0.190 0.190 0.000   0 0.190
BSLFS9 23/06/2016 Put 5.000 1.415 1.415 0.000   125 1.415
BSLFX9 23/06/2016 Call 5.500 0.140 0.140 0.000   0 0.140
BSLFY9 23/06/2016 Put 5.500 1.850 1.850 0.000   51 1.850
BSLFJ9 23/06/2016 Call 6.000 0.110 0.110 0.000   0 0.110
BSLFK9 23/06/2016 Put 6.000 2.310 2.310 0.000   0 2.310
BSLFZ9 23/06/2016 Call 6.500 0.100 0.100 0.000   0 0.100
BSLG19 23/06/2016 Put 6.500 2.790 2.790 0.000   0 2.790
BSLG29 23/06/2016 Call 7.000 0.085 0.085 0.000   0 0.085
BSLG39 23/06/2016 Put 7.000 3.280 3.280 0.000   0 3.280
BSLII9 23/06/2016 Call 7.500 0.070 0.070 0.000   0 0.070
BSLIJ9 23/06/2016 Put 7.500 3.780 3.780 0.000   0 3.780
BSLNO9 23/06/2016 Call 8.000 0.040 0.040 0.000   0 0.040
BSLNP9 23/06/2016 Put 8.000 4.280 4.280 0.000   0 4.280
BSLT89 23/06/2016 Call 8.500 0.020 0.020 0.000   0 0.020
BSLT99 23/06/2016 Put 8.500 4.780 4.780 0.000   0 4.780
BSLWE7 22/12/2016 Call 2.800 1.215 1.215 0.000   0 1.215
BSLWF7 22/12/2016 Put 2.800 0.365 0.365 0.000   0 0.365
BSLVT7 22/12/2016 Call 3.000 1.090 1.090 0.000   0 1.090
BSLVU7 22/12/2016 Put 3.000 0.355 0.355 0.000   0 0.355
BSLTZ7 22/12/2016 Call 3.200 0.980 0.980 0.000   0 0.980
BSLU17 22/12/2016 Put 3.200 0.405 0.405 0.000   0 0.405
BSLSY7 22/12/2016 Call 3.400 0.875 0.875 0.000   0 0.875
BSLSZ7 22/12/2016 Put 3.400 0.480 0.480 0.000   0 0.480
BSLQT7 22/12/2016 Call 3.600 0.780 0.780 0.000   0 0.780
BSLQU7 22/12/2016 Put 3.600 0.570 0.570 0.000   0 0.570
BSLPM7 22/12/2016 Call 3.800 0.690 0.690 0.000   0 0.690
BSLPN7 22/12/2016 Put 3.800 0.675 0.675 0.000   0 0.675
BSLI67 22/12/2016 Call 4.000 0.610 0.610 0.000   20 0.610
BSLI77 22/12/2016 Put 4.000 0.785 0.785 0.000   20 0.785
BSLEK7 22/12/2016 Call 4.200 0.540 0.540 0.000   0 0.540
BSLEL7 22/12/2016 Put 4.200 0.910 0.910 0.000   0 0.910
BSLQI9 22/12/2016 Call 4.400 0.480 0.480 0.000   0 0.480
BSLQJ9 22/12/2016 Put 4.400 1.040 1.040 0.000   85 1.040
BSLQK9 22/12/2016 Call 4.600 0.430 0.430 0.000   0 0.430
BSLQL9 22/12/2016 Put 4.600 1.180 1.180 0.000   0 1.180
BSLQM9 22/12/2016 Call 4.800 0.390 0.390 0.000   0 0.390
BSLQN9 22/12/2016 Put 4.800 1.325 1.325 0.000   0 1.325
BSLQO9 22/12/2016 Call 5.000 0.355 0.355 0.000   0 0.355
BSLQP9 22/12/2016 Put 5.000 1.485 1.485 0.000   255 1.485
BSLQQ9 22/12/2016 Call 5.500 0.280 0.280 0.000   0 0.280
BSLQR9 22/12/2016 Put 5.500 1.895 1.895 0.000   0 1.895
BSLQE9 22/12/2016 Call 6.000 0.230 0.230 0.000   0 0.230
BSLQF9 22/12/2016 Put 6.000 2.340 2.340 0.000   0 2.340
BSLQS9 22/12/2016 Call 6.500 0.195 0.195 0.000   0 0.195
BSLQT9 22/12/2016 Put 6.500 2.805 2.805 0.000   0 2.805
BSLQG9 22/12/2016 Call 7.000 0.170 0.170 0.000   0 0.170
BSLQH9 22/12/2016 Put 7.000 3.285 3.285 0.000   0 3.285
BSLQU9 22/12/2016 Call 7.500 0.155 0.155 0.000   0 0.155
BSLQV9 22/12/2016 Put 7.500 3.780 3.780 0.000   0 3.780
BSLQY9 22/12/2016 Call 8.000 0.135 0.135 0.000   0 0.135
BSLQZ9 22/12/2016 Put 8.000 4.280 4.280 0.000   0 4.280
BSLTA9 22/12/2016 Call 8.500 0.120 0.120 0.000   0 0.120
BSLTB9 22/12/2016 Put 8.500 4.780 4.780 0.000   20 4.780
BSLWG7 29/06/2017 Call 2.800 1.300 1.300 0.000   0 1.300
BSLWH7 29/06/2017 Put 2.800 0.285 0.285 0.000   0 0.285
BSLVV7 29/06/2017 Call 3.000 1.185 1.185 0.000   0 1.185
BSLVW7 29/06/2017 Put 3.000 0.360 0.360 0.000   0 0.360
BSLU27 29/06/2017 Call 3.200 1.080 1.080 0.000   0 1.080
BSLU37 29/06/2017 Put 3.200 0.445 0.445 0.000   0 0.445
BSLT17 29/06/2017 Call 3.400 0.985 0.985 0.000   0 0.985
BSLT27 29/06/2017 Put 3.400 0.535 0.535 0.000   0 0.535
BSLQV7 29/06/2017 Call 3.600 0.890 0.890 0.000   0 0.890
BSLQW7 29/06/2017 Put 3.600 0.635 0.635 0.000   0 0.635
BSLPO7 29/06/2017 Call 3.800 0.810 0.810 0.000   0 0.810
BSLPP7 29/06/2017 Put 3.800 0.745 0.745 0.000   0 0.745
BSLI87 29/06/2017 Call 4.000 0.730 0.730 0.000   50 0.730
BSLI97 29/06/2017 Put 4.000 0.860 0.860 0.000   0 0.860
BSLEM7 29/06/2017 Call 4.200 0.665 0.665 0.000   0 0.665
BSLEN7 29/06/2017 Put 4.200 0.985 0.985 0.000   0 0.985
BSLZD9 29/06/2017 Call 4.400 0.600 0.600 0.000   0 0.600
BSLZE9 29/06/2017 Put 4.400 1.115 1.115 0.000   0 1.115
BSLZB9 29/06/2017 Call 4.600 0.540 0.540 0.000   0 0.540
BSLZC9 29/06/2017 Put 4.600 1.250 1.250 0.000   0 1.250
BSLZ79 29/06/2017 Call 4.800 0.490 0.490 0.000   300 0.490
BSLZ89 29/06/2017 Put 4.800 1.395 1.395 0.000   0 1.395
BSLZ99 29/06/2017 Call 5.000 0.435 0.435 0.000   0 0.435
BSLZA9 29/06/2017 Put 5.000 1.540 1.540 0.000   100 1.540
BSLZF9 29/06/2017 Call 5.500 0.335 0.335 0.000   0 0.335
BSLZG9 29/06/2017 Put 5.500 1.935 1.935 0.000   0 1.935
BSLZ59 29/06/2017 Call 6.000 0.255 0.255 0.000   0 0.255
BSLZ69 29/06/2017 Put 6.000 2.360 2.360 0.000   0 2.360
BSLZ39 29/06/2017 Call 6.500 0.190 0.190 0.000   0 0.190
BSLZ49 29/06/2017 Put 6.500 2.810 2.810 0.000   0 2.810
BSLZH9 29/06/2017 Call 7.000 0.145 0.145 0.000   0 0.145
BSLZI9 29/06/2017 Put 7.000 3.285 3.285 0.000   0 3.285
BSLZ19 29/06/2017 Call 7.500 0.105 0.105 0.000   0 0.105
BSLZ29 29/06/2017 Put 7.500 3.780 3.780 0.000   0 3.780
BSLZN9 29/06/2017 Call 8.000 0.075 0.075 0.000   0 0.075
BSLZO9 29/06/2017 Put 8.000 4.280 4.280 0.000   0 4.280
BSLBV7 29/06/2017 Call 8.500 0.055 0.055 0.000   0 0.055
BSLBW7 29/06/2017 Put 8.500 4.780 4.780 0.000   0 4.780
BSLWI7 21/12/2017 Call 2.800 1.375 1.375 0.000   0 1.375
BSLWJ7 21/12/2017 Put 2.800 0.315 0.315 0.000   0 0.315
BSLVX7 21/12/2017 Call 3.000 1.270 1.270 0.000   0 1.270
BSLVY7 21/12/2017 Put 3.000 0.390 0.390 0.000   0 0.390
BSLU47 21/12/2017 Call 3.200 1.165 1.165 0.000   0 1.165
BSLU57 21/12/2017 Put 3.200 0.475 0.475 0.000   0 0.475
BSLT37 21/12/2017 Call 3.400 1.075 1.075 0.000   0 1.075
BSLT47 21/12/2017 Put 3.400 0.570 0.570 0.000   0 0.570
BSLQX7 21/12/2017 Call 3.600 0.985 0.985 0.000   0 0.985
BSLQY7 21/12/2017 Put 3.600 0.670 0.670 0.000   0 0.670
BSLPQ7 21/12/2017 Call 3.800 0.905 0.905 0.000   0 0.905
BSLPR7 21/12/2017 Put 3.800 0.785 0.785 0.000   0 0.785
BSLN57 21/12/2017 Call 4.000 0.830 0.830 0.000   0 0.830
BSLN67 21/12/2017 Put 4.000 0.900 0.900 0.000   0 0.900
BSLKB7 21/12/2017 Call 4.200 0.760 0.760 0.000   0 0.760
BSLKC7 21/12/2017 Put 4.200 1.025 1.025 0.000   0 1.025
BSLKJ7 21/12/2017 Call 4.400 0.700 0.700 0.000   0 0.700
BSLKK7 21/12/2017 Put 4.400 1.155 1.155 0.000   0 1.155
BSLKH7 21/12/2017 Call 4.600 0.640 0.640 0.000   0 0.640
BSLKI7 21/12/2017 Put 4.600 1.290 1.290 0.000   0 1.290
BSLKF7 21/12/2017 Call 4.800 0.585 0.585 0.000   0 0.585
BSLKG7 21/12/2017 Put 4.800 1.435 1.435 0.000   0 1.435
BSLKD7 21/12/2017 Call 5.000 0.535 0.535 0.000   0 0.535
BSLKE7 21/12/2017 Put 5.000 1.580 1.580 0.000   0 1.580
BSLK77 21/12/2017 Call 5.500 0.425 0.425 0.000   0 0.425
BSLK87 21/12/2017 Put 5.500 1.970 1.970 0.000   0 1.970
BSLKL7 21/12/2017 Call 6.000 0.335 0.335 0.000   0 0.335
BSLKM7 21/12/2017 Put 6.000 2.390 2.390 0.000   0 2.390
BSLK97 21/12/2017 Call 6.500 0.260 0.260 0.000   0 0.260
BSLKA7 21/12/2017 Put 6.500 2.830 2.830 0.000   0 2.830
BSLK57 21/12/2017 Call 7.000 0.205 0.205 0.000   0 0.205
BSLK67 21/12/2017 Put 7.000 3.295 3.295 0.000   0 3.295
BSLKT7 21/12/2017 Call 7.500 0.160 0.160 0.000   0 0.160
BSLKU7 21/12/2017 Put 7.500 3.780 3.780 0.000   0 3.780
BSLKZ7 21/12/2017 Call 8.000 0.120 0.120 0.000   0 0.120
BSLL17 21/12/2017 Put 8.000 4.280 4.280 0.000   0 4.280

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.