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 6.200 Down -0.360 6.200 6.450 6.520 6.540 6.200 3,999,662 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLVV8 26/05/2016 Call 3.100 3.105 3.105 0.000   0 3.105
BSLVW8 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLVL8 26/05/2016 Call 3.200 3.005 3.005 0.000   0 3.005
BSLVM8 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLUW8 26/05/2016 Call 3.300 2.905 2.905 0.000   0 2.905
BSLUX8 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLUU8 26/05/2016 Call 3.400 2.805 2.805 0.000   0 2.805
BSLUV8 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLUO8 26/05/2016 Call 3.500 2.710 2.710 0.000   0 2.710
BSLUP8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLU48 26/05/2016 Call 3.600 2.610 2.610 0.000   0 2.610
BSLU58 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLTZ8 26/05/2016 Call 3.700 2.510 2.510 0.000   0 2.510
BSLU18 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLUK8 26/05/2016 Call 3.800 2.410 2.410 0.000   0 2.410
BSLUL8 26/05/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLTV8 26/05/2016 Call 3.900 2.310 2.310 0.000   0 2.310
BSLTW8 26/05/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLU68 26/05/2016 Call 4.000 2.210 2.210 0.000   0 2.210
BSLU78 26/05/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLTP8 26/05/2016 Call 4.100 2.110 2.110 0.000   0 2.110
BSLTQ8 26/05/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLU88 26/05/2016 Call 4.200 2.015 2.015 0.000   0 2.015
BSLU98 26/05/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLTR8 26/05/2016 Call 4.300 1.915 1.915 0.000   0 1.915
BSLTS8 26/05/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BSLU28 26/05/2016 Call 4.400 1.815 1.815 0.000   0 1.815
BSLU38 26/05/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BSLTN8 26/05/2016 Call 4.500 1.715 1.715 0.000   0 1.715
BSLTO8 26/05/2016 Put 4.500 0.001 0.001 0.000   0 0.001
BSLUA8 26/05/2016 Call 4.600 1.620 1.620 0.000   0 1.620
BSLUB8 26/05/2016 Put 4.600 0.001 0.001 0.000   0 0.001
BSLTX8 26/05/2016 Call 4.700 1.520 1.520 1.680 25 0 1.520
BSLTY8 26/05/2016 Put 4.700 0.002 0.002 0.000   0 0.002
BSLUM8 26/05/2016 Call 4.800 1.425 1.425 0.000   0 1.425
BSLUN8 26/05/2016 Put 4.800 0.003 0.003 0.000   0 0.003
BSLTT8 26/05/2016 Call 4.900 1.325 1.325 0.000   0 1.325
BSLTU8 26/05/2016 Put 4.900 0.005 0.005 0.000   0 0.005
BSLUC8 26/05/2016 Call 5.000 1.230 1.230 0.000   0 1.230
BSLUD8 26/05/2016 Put 5.000 0.008 0.008 0.000   0 0.008
BSLJ19 26/05/2016 Call 5.010 1.220 1.220 0.000   0 1.220
BSLJ29 26/05/2016 Put 5.010 0.008 0.008 0.000   0 0.008
BSLXG8 26/05/2016 Call 5.250 0.995 0.995 0.000   0 0.995
BSLXH8 26/05/2016 Put 5.250 0.020 0.020 0.015 1,800 0 0.020
BSLJ49 26/05/2016 Call 5.260 0.985 0.985 0.000   0 0.985
BSLJ39 26/05/2016 Put 5.260 0.020 0.020 0.000   0 0.020
BSLVK8 26/05/2016 Call 5.500 0.770 0.770 0.000   0 0.770
BSLVJ8 26/05/2016 Put 5.500 0.045 0.045 0.000   0 0.045
BSLVA8 26/05/2016 Call 5.510 0.765 0.765 0.000   0 0.765
BSLV98 26/05/2016 Put 5.510 0.045 0.045 0.000   0 0.045
BSLXO8 26/05/2016 Call 5.750 0.565 0.565 0.000   0 0.565
BSLXP8 26/05/2016 Put 5.750 0.090 0.090 0.075 30 0 0.090
BSLJ59 26/05/2016 Call 5.760 0.560 0.560 0.000   0 0.560
BSLJ69 26/05/2016 Put 5.760 0.090 0.090 0.000   0 0.090
BSLVE8 26/05/2016 Call 6.000 0.390 0.390 0.000   0 0.390
BSLVD8 26/05/2016 Put 6.000 0.165 0.165 0.000   0 0.165
BSLVB8 26/05/2016 Call 6.010 0.380 0.380 0.000   0 0.380
BSLVC8 26/05/2016 Put 6.010 0.170 0.170 0.000   0 0.170
BSLZM8 26/05/2016 Call 6.250 0.245 0.245 0.000   0 0.245
BSLZN8 26/05/2016 Put 6.250 0.275 0.275 0.000   0 0.275
BSLJ89 26/05/2016 Call 6.260 0.240 0.240 0.000   0 0.240
BSLJ79 26/05/2016 Put 6.260 0.280 0.280 0.000   0 0.280
BSLVF8 26/05/2016 Call 6.500 0.145 0.145 0.000   0 0.145
BSLVG8 26/05/2016 Put 6.500 0.430 0.430 0.000   0 0.430
BSLVI8 26/05/2016 Call 6.510 0.140 0.140 0.000   0 0.140
BSLVH8 26/05/2016 Put 6.510 0.435 0.435 0.000   0 0.435
BSLZK8 26/05/2016 Call 6.750 0.075 0.075 0.000   0 0.075
BSLZL8 26/05/2016 Put 6.750 0.615 0.615 0.000   0 0.615
BSLC59 26/05/2016 Call 7.000 0.040 0.040 0.000   0 0.040
BSLC69 26/05/2016 Put 7.000 0.835 0.835 0.000   0 0.835
BSLD19 26/05/2016 Call 7.250 0.020 0.020 0.000   0 0.020
BSLD29 26/05/2016 Put 7.250 1.065 1.065 0.000   0 1.065
BSLEV9 26/05/2016 Call 7.500 0.008 0.008 0.000   0 0.008
BSLEW9 26/05/2016 Put 7.500 1.310 1.310 0.000   0 1.310
BSLGK9 26/05/2016 Call 7.750 0.003 0.003 0.000   0 0.003
BSLGL9 26/05/2016 Put 7.750 1.555 1.555 0.000   0 1.555
BSLGY9 26/05/2016 Call 8.000 0.001 0.001 0.000   0 0.001
BSLGZ9 26/05/2016 Put 8.000 1.805 1.805 0.000   0 1.805
BSLJF9 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.000
BSLJG9 26/05/2016 Put 8.250 2.055 2.055 0.000   0 2.055
BSLK29 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BSLK39 26/05/2016 Put 8.500 2.305 2.305 0.000   0 2.305
BSLKE9 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
BSLKF9 26/05/2016 Put 8.750 2.550 2.550 0.000   0 2.550
BSLIF8 23/06/2016 Call 2.100 4.110 4.110 0.000   0 4.110
BSLIG8 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.000
BSLCS8 23/06/2016 Call 2.200 4.010 4.010 0.000   0 4.010
BSLCT8 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLDU8 23/06/2016 Call 2.300 3.910 3.910 0.000   0 3.910
BSLDV8 23/06/2016 Put 2.300 0.000 0.000 0.000   0 0.000
BSLBY8 23/06/2016 Call 2.400 3.810 3.810 0.000   0 3.810
BSLBZ8 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLDQ8 23/06/2016 Call 2.500 3.710 3.710 0.000   0 3.710
BSLDR8 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
BSLYI7 23/06/2016 Call 2.600 3.615 3.615 0.000   0 3.615
BSLYJ7 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLE38 23/06/2016 Call 2.700 3.515 3.515 0.000   0 3.515
BSLE48 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
BSLWC7 23/06/2016 Call 2.800 3.415 3.415 0.000   0 3.415
BSLWD7 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLE58 23/06/2016 Call 2.900 3.320 3.320 0.000   0 3.320
BSLE68 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLVR7 23/06/2016 Call 3.000 3.220 3.220 0.000   0 3.220
BSLVS7 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLDW8 23/06/2016 Call 3.100 3.120 3.120 0.000   0 3.120
BSLDX8 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLTX7 23/06/2016 Call 3.200 3.020 3.020 0.000   0 3.020
BSLTY7 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLDS8 23/06/2016 Call 3.300 2.920 2.920 0.000   0 2.920
BSLDT8 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLSW7 23/06/2016 Call 3.400 2.820 2.820 0.000   0 2.820
BSLSX7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLDY8 23/06/2016 Call 3.500 2.720 2.720 0.000   0 2.720
BSLDZ8 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLQR7 23/06/2016 Call 3.600 2.620 2.620 0.000   0 2.620
BSLQS7 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLE18 23/06/2016 Call 3.700 2.520 2.520 0.000   0 2.520
BSLE28 23/06/2016 Put 3.700 0.001 0.001 0.000   0 0.001
BSLFL9 23/06/2016 Call 3.800 2.425 2.425 0.000   0 2.425
BSLFM9 23/06/2016 Put 3.800 0.001 0.001 0.000   0 0.001
BSLIL8 23/06/2016 Call 3.900 2.325 2.325 0.000   0 2.325
BSLIM8 23/06/2016 Put 3.900 0.002 0.002 0.000   0 0.002
BSLFV9 23/06/2016 Call 4.000 2.225 2.225 0.000   0 2.225
BSLFW9 23/06/2016 Put 4.000 0.003 0.003 0.000   0 0.003
BSLIP8 23/06/2016 Call 4.100 2.130 2.130 0.000   0 2.130
BSLIQ8 23/06/2016 Put 4.100 0.004 0.004 0.000   0 0.004
BSLFT9 23/06/2016 Call 4.200 2.030 2.030 0.000   0 2.030
BSLFU9 23/06/2016 Put 4.200 0.006 0.006 0.000   0 0.006
BSLIN8 23/06/2016 Call 4.300 1.935 1.935 0.000   0 1.935
BSLIO8 23/06/2016 Put 4.300 0.008 0.008 0.000   0 0.008
BSLFH9 23/06/2016 Call 4.400 1.835 1.835 0.000   0 1.835
BSLFI9 23/06/2016 Put 4.400 0.010 0.010 0.000   0 0.010
BSLKR8 23/06/2016 Call 4.500 1.740 1.740 0.000   0 1.740
BSLKS8 23/06/2016 Put 4.500 0.015 0.015 0.000   0 0.015
BSLFN9 23/06/2016 Call 4.600 1.645 1.645 0.000   0 1.645
BSLFO9 23/06/2016 Put 4.600 0.020 0.020 0.000   0 0.020
BSLLA8 23/06/2016 Call 4.700 1.550 1.550 0.000   0 1.550
BSLLB8 23/06/2016 Put 4.700 0.025 0.025 0.000   0 0.025
BSLFP9 23/06/2016 Call 4.800 1.455 1.455 0.000   0 1.455
BSLFQ9 23/06/2016 Put 4.800 0.030 0.030 0.000   0 0.030
BSLBS9 23/06/2016 Call 4.810 1.445 1.445 0.000   0 1.445
BSLBT9 23/06/2016 Put 4.810 0.035 0.035 0.000   0 0.035
BSLMO8 23/06/2016 Call 4.900 1.360 1.360 0.000   0 1.360
BSLMP8 23/06/2016 Put 4.900 0.040 0.040 0.000   0 0.040
BSLBV9 23/06/2016 Call 4.910 1.355 1.355 0.000   0 1.355
BSLBU9 23/06/2016 Put 4.910 0.040 0.040 0.000   0 0.040
BSLFR9 23/06/2016 Call 5.000 1.270 1.270 0.000   0 1.270
BSLFS9 23/06/2016 Put 5.000 0.050 0.050 0.000   0 0.050
BSLBW9 23/06/2016 Call 5.010 1.260 1.260 0.000   0 1.260
BSLBX9 23/06/2016 Put 5.010 0.050 0.050 0.000   0 0.050
BSLNT8 23/06/2016 Call 5.250 1.050 1.050 0.000   0 1.050
BSLNU8 23/06/2016 Put 5.250 0.080 0.080 0.000   0 0.080
BSLBZ9 23/06/2016 Call 5.260 1.045 1.045 0.000   0 1.045
BSLBY9 23/06/2016 Put 5.260 0.085 0.085 0.000   0 0.085
BSLFX9 23/06/2016 Call 5.500 0.845 0.845 0.000   0 0.845
BSLFY9 23/06/2016 Put 5.500 0.125 0.125 0.000   0 0.125
BSLVN8 23/06/2016 Call 5.510 0.840 0.840 0.000   0 0.840
BSLVO8 23/06/2016 Put 5.510 0.130 0.130 0.000   0 0.130
BSLT78 23/06/2016 Call 5.750 0.660 0.660 0.000   0 0.660
BSLT88 23/06/2016 Put 5.750 0.190 0.190 0.000   0 0.190
BSLFJ9 23/06/2016 Call 6.000 0.500 0.500 0.000   0 0.500
BSLFK9 23/06/2016 Put 6.000 0.275 0.275 0.225 60 0 0.275
BSLVQ8 23/06/2016 Call 6.010 0.495 0.495 0.000   0 0.495
BSLVP8 23/06/2016 Put 6.010 0.280 0.280 0.000   0 0.280
BSLZO8 23/06/2016 Call 6.250 0.365 0.365 0.000   0 0.365
BSLZP8 23/06/2016 Put 6.250 0.390 0.390 0.000   0 0.390
BSLFZ9 23/06/2016 Call 6.500 0.255 0.255 0.000   0 0.255
BSLG19 23/06/2016 Put 6.500 0.530 0.530 0.000   0 0.530
BSLVR8 23/06/2016 Call 6.510 0.250 0.250 0.000   0 0.250
BSLVS8 23/06/2016 Put 6.510 0.535 0.535 0.000   0 0.535
BSLZQ8 23/06/2016 Call 6.750 0.175 0.175 0.000   0 0.175
BSLZR8 23/06/2016 Put 6.750 0.695 0.695 0.000   0 0.695
BSLG29 23/06/2016 Call 7.000 0.115 0.115 0.000   0 0.115
BSLG39 23/06/2016 Put 7.000 0.890 0.890 0.000   0 0.890
BSLD39 23/06/2016 Call 7.250 0.075 0.075 0.000   0 0.075
BSLD49 23/06/2016 Put 7.250 1.100 1.100 0.000   0 1.100
BSLII9 23/06/2016 Call 7.500 0.045 0.045 0.000   0 0.045
BSLIJ9 23/06/2016 Put 7.500 1.330 1.330 0.000   0 1.330
BSLGM9 23/06/2016 Call 7.750 0.030 0.030 0.000   0 0.030
BSLGN9 23/06/2016 Put 7.750 1.565 1.565 0.000   0 1.565
BSLNO9 23/06/2016 Call 8.000 0.020 0.020 0.000   0 0.020
BSLNP9 23/06/2016 Put 8.000 1.810 1.810 0.000   0 1.810
BSLW58 23/06/2016 Call 8.010 0.015 0.015 0.000   0 0.015
BSLW48 23/06/2016 Put 8.010 1.810 1.810 0.000   0 1.810
BSLJH9 23/06/2016 Call 8.250 0.010 0.010 0.000   0 0.010
BSLJI9 23/06/2016 Put 8.250 2.055 2.055 0.000   0 2.055
BSLT89 23/06/2016 Call 8.500 0.006 0.006 0.000   0 0.006
BSLT99 23/06/2016 Put 8.500 2.305 2.305 0.000   0 2.305
BSLW68 23/06/2016 Call 8.510 0.006 0.006 0.000   0 0.006
BSLW78 23/06/2016 Put 8.510 2.305 2.305 0.000   0 2.305
BSLKG9 23/06/2016 Call 8.750 0.004 0.004 0.000   0 0.004
BSLKH9 23/06/2016 Put 8.750 2.555 2.555 0.000   0 2.555
BSLZ48 28/07/2016 Call 3.600 2.625 2.625 0.000   0 2.625
BSLZ58 28/07/2016 Put 3.600 0.002 0.002 0.000   0 0.002
BSLYZ8 28/07/2016 Call 3.700 2.530 2.530 0.000   0 2.530
BSLZ18 28/07/2016 Put 3.700 0.004 0.004 0.000   0 0.004
BSLZ28 28/07/2016 Call 3.800 2.440 2.440 0.000   0 2.440
BSLZ38 28/07/2016 Put 3.800 0.005 0.005 0.000   0 0.005
BSLXW8 28/07/2016 Call 3.900 2.345 2.345 0.000   0 2.345
BSLXY8 28/07/2016 Put 3.900 0.008 0.008 0.000   0 0.008
BSLYM8 28/07/2016 Call 4.000 2.245 2.245 0.000   0 2.245
BSLYN8 28/07/2016 Put 4.000 0.010 0.010 0.000   0 0.010
BSLXU8 28/07/2016 Call 4.100 2.150 2.150 0.000   0 2.150
BSLXV8 28/07/2016 Put 4.100 0.015 0.015 0.000   0 0.015
BSLYE8 28/07/2016 Call 4.200 2.055 2.055 0.000   0 2.055
BSLYF8 28/07/2016 Put 4.200 0.020 0.020 0.000   0 0.020
BSLY28 28/07/2016 Call 4.300 1.960 1.960 0.000   0 1.960
BSLY38 28/07/2016 Put 4.300 0.025 0.025 0.000   0 0.025
BSLYK8 28/07/2016 Call 4.400 1.865 1.865 0.000   0 1.865
BSLYL8 28/07/2016 Put 4.400 0.030 0.030 0.000   0 0.030
BSLYA8 28/07/2016 Call 4.500 1.775 1.775 0.000   0 1.775
BSLYB8 28/07/2016 Put 4.500 0.040 0.040 0.000   0 0.040
BSLYI8 28/07/2016 Call 4.600 1.680 1.680 0.000   0 1.680
BSLYJ8 28/07/2016 Put 4.600 0.050 0.050 0.000   0 0.050
BSLY68 28/07/2016 Call 4.700 1.590 1.590 0.000   0 1.590
BSLY78 28/07/2016 Put 4.700 0.060 0.060 0.000   0 0.060
BSLYG8 28/07/2016 Call 4.800 1.500 1.500 0.000   0 1.500
BSLYH8 28/07/2016 Put 4.800 0.070 0.070 0.000   0 0.070
BSLY48 28/07/2016 Call 4.900 1.415 1.415 0.000   0 1.415
BSLY58 28/07/2016 Put 4.900 0.085 0.085 0.000   0 0.085
BSLYO8 28/07/2016 Call 5.000 1.325 1.325 0.000   0 1.325
BSLYP8 28/07/2016 Put 5.000 0.100 0.100 0.000   0 0.100
BSLXZ8 28/07/2016 Call 5.250 1.120 1.120 0.000   0 1.120
BSLY18 28/07/2016 Put 5.250 0.145 0.145 0.000   0 0.145
BSLY88 28/07/2016 Call 5.500 0.930 0.930 0.000   0 0.930
BSLY98 28/07/2016 Put 5.500 0.205 0.205 0.000   0 0.205
BSLYC8 28/07/2016 Call 5.750 0.755 0.755 0.000   0 0.755
BSLYD8 28/07/2016 Put 5.750 0.280 0.280 0.000   0 0.280
BSLYQ8 28/07/2016 Call 6.000 0.600 0.600 0.000   0 0.600
BSLYR8 28/07/2016 Put 6.000 0.375 0.375 0.000   0 0.375
BSLZS8 28/07/2016 Call 6.250 0.470 0.470 0.000   0 0.470
BSLZT8 28/07/2016 Put 6.250 0.490 0.490 0.000   0 0.490
BSLZW8 28/07/2016 Call 6.500 0.360 0.360 0.000   0 0.360
BSLZX8 28/07/2016 Put 6.500 0.625 0.625 0.000   0 0.625
BSLZU8 28/07/2016 Call 6.750 0.270 0.270 0.290 160 0 0.270
BSLZV8 28/07/2016 Put 6.750 0.780 0.780 0.000   0 0.780
BSLC79 28/07/2016 Call 7.000 0.200 0.200 0.000   0 0.200
BSLC89 28/07/2016 Put 7.000 0.960 0.960 0.000   0 0.960
BSLD59 28/07/2016 Call 7.250 0.145 0.145 0.000   0 0.145
BSLD69 28/07/2016 Put 7.250 1.160 1.160 0.000   0 1.160
BSLEX9 28/07/2016 Call 7.500 0.105 0.105 0.000   0 0.105
BSLEY9 28/07/2016 Put 7.500 1.370 1.370 0.000   0 1.370
BSLGO9 28/07/2016 Call 7.750 0.075 0.075 0.000   0 0.075
BSLGP9 28/07/2016 Put 7.750 1.595 1.595 0.000   0 1.595
BSLI19 28/07/2016 Call 8.000 0.050 0.050 0.000   0 0.050
BSLI29 28/07/2016 Put 8.000 1.825 1.825 0.000   0 1.825
BSLJJ9 28/07/2016 Call 8.250 0.035 0.035 0.000   0 0.035
BSLJK9 28/07/2016 Put 8.250 2.065 2.065 0.000   0 2.065
BSLK49 28/07/2016 Call 8.500 0.025 0.025 0.000   0 0.025
BSLK59 28/07/2016 Put 8.500 2.305 2.305 0.000   0 2.305
BSLKI9 28/07/2016 Call 8.750 0.015 0.015 0.000   0 0.015
BSLKJ9 28/07/2016 Put 8.750 2.555 2.555 0.000   0 2.555
BSLE49 25/08/2016 Call 4.500 1.815 1.815 0.000   0 1.815
BSLE59 25/08/2016 Put 4.500 0.070 0.070 0.000   0 0.070
BSLEH9 25/08/2016 Call 4.600 1.725 1.725 0.000   0 1.725
BSLEI9 25/08/2016 Put 4.600 0.085 0.085 0.000   0 0.085
BSLDX9 25/08/2016 Call 4.700 1.635 1.635 0.000   0 1.635
BSLDY9 25/08/2016 Put 4.700 0.100 0.100 0.000   0 0.100
BSLEF9 25/08/2016 Call 4.800 1.550 1.550 0.000   0 1.550
BSLEG9 25/08/2016 Put 4.800 0.110 0.110 0.000   0 0.110
BSLDT9 25/08/2016 Call 4.900 1.465 1.465 0.000   0 1.465
BSLDU9 25/08/2016 Put 4.900 0.130 0.130 0.000   0 0.130
BSLEN9 25/08/2016 Call 5.000 1.380 1.380 0.000   0 1.380
BSLEO9 25/08/2016 Put 5.000 0.145 0.145 0.130 30 0 0.145
BSLDR9 25/08/2016 Call 5.250 1.185 1.185 0.000   0 1.185
BSLDS9 25/08/2016 Put 5.250 0.195 0.195 0.000   0 0.195
BSLDZ9 25/08/2016 Call 5.500 1.000 1.000 0.000   0 1.000
BSLE19 25/08/2016 Put 5.500 0.260 0.260 0.000   0 0.260
BSLE89 25/08/2016 Call 5.750 0.835 0.835 0.000   0 0.835
BSLE99 25/08/2016 Put 5.750 0.335 0.335 0.000   0 0.335
BSLEL9 25/08/2016 Call 6.000 0.680 0.680 0.000   0 0.680
BSLEM9 25/08/2016 Put 6.000 0.435 0.435 0.000   0 0.435
BSLDP9 25/08/2016 Call 6.250 0.550 0.550 0.000   0 0.550
BSLDQ9 25/08/2016 Put 6.250 0.550 0.550 0.000   0 0.550
BSLE29 25/08/2016 Call 6.500 0.435 0.435 0.000   0 0.435
BSLE39 25/08/2016 Put 6.500 0.685 0.685 0.000   0 0.685
BSLE69 25/08/2016 Call 6.750 0.340 0.340 0.000   0 0.340
BSLE79 25/08/2016 Put 6.750 0.840 0.840 0.000   0 0.840
BSLEJ9 25/08/2016 Call 7.000 0.260 0.260 0.000   0 0.260
BSLEK9 25/08/2016 Put 7.000 1.015 1.015 0.000   0 1.015
BSLDV9 25/08/2016 Call 7.250 0.200 0.200 0.000   0 0.200
BSLDW9 25/08/2016 Put 7.250 1.205 1.205 0.000   0 1.205
BSLEZ9 25/08/2016 Call 7.500 0.150 0.150 0.000   0 0.150
BSLF19 25/08/2016 Put 7.500 1.410 1.410 0.000   0 1.410
BSLGQ9 25/08/2016 Call 7.750 0.115 0.115 0.000   0 0.115
BSLGR9 25/08/2016 Put 7.750 1.625 1.625 0.000   0 1.625
BSLI39 25/08/2016 Call 8.000 0.085 0.085 0.000   0 0.085
BSLI49 25/08/2016 Put 8.000 1.850 1.850 0.000   0 1.850
BSLJL9 25/08/2016 Call 8.250 0.065 0.065 0.000   0 0.065
BSLJM9 25/08/2016 Put 8.250 2.080 2.080 0.000   0 2.080
BSLK69 25/08/2016 Call 8.500 0.050 0.050 0.000   0 0.050
BSLK79 25/08/2016 Put 8.500 2.315 2.315 0.000   0 2.315
BSLKK9 25/08/2016 Call 8.750 0.035 0.035 0.000   0 0.035
BSLKL9 25/08/2016 Put 8.750 2.555 2.555 0.000   0 2.555
BSLG98 29/09/2016 Call 2.000 4.220 4.220 0.000   0 4.220
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 4.025 4.025 0.000   0 4.025
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 3.830 3.830 0.000   0 3.830
BSLEF8 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLEG8 29/09/2016 Call 2.600 3.635 3.635 0.000   0 3.635
BSLEH8 29/09/2016 Put 2.600 0.001 0.001 0.000   0 0.001
BSLES8 29/09/2016 Call 2.800 3.440 3.440 0.000   0 3.440
BSLEZ8 29/09/2016 Put 2.800 0.002 0.002 0.000   0 0.002
BSLRJ8 29/09/2016 Call 2.900 3.340 3.340 0.000   0 3.340
BSLRK8 29/09/2016 Put 2.900 0.003 0.003 0.000   0 0.003
BSLEM8 29/09/2016 Call 3.000 3.240 3.240 0.000   0 3.240
BSLEN8 29/09/2016 Put 3.000 0.004 0.004 0.000   0 0.004
BSLPW8 29/09/2016 Call 3.100 3.140 3.140 0.000   0 3.140
BSLPX8 29/09/2016 Put 3.100 0.006 0.006 0.000   0 0.006
BSLEQ8 29/09/2016 Call 3.200 3.040 3.040 0.000   0 3.040
BSLER8 29/09/2016 Put 3.200 0.008 0.008 0.000   0 0.008
BSLW28 29/09/2016 Call 3.210 3.000 3.000 0.000   0 3.000
BSLW38 29/09/2016 Put 3.210 0.008 0.008 0.000   0 0.008
BSLQH8 29/09/2016 Call 3.300 2.940 2.940 0.000   0 2.940
BSLQI8 29/09/2016 Put 3.300 0.010 0.010 0.000   0 0.010
BSLEO8 29/09/2016 Call 3.400 2.845 2.845 0.000   0 2.845
BSLEP8 29/09/2016 Put 3.400 0.015 0.015 0.000   0 0.015
BSLQ18 29/09/2016 Call 3.500 2.750 2.750 0.000   0 2.750
BSLQA8 29/09/2016 Put 3.500 0.020 0.020 0.000   0 0.020
BSLEK8 29/09/2016 Call 3.600 2.655 2.655 0.000   0 2.655
BSLEL8 29/09/2016 Put 3.600 0.025 0.025 0.000   0 0.025
BSLQL8 29/09/2016 Call 3.700 2.560 2.560 0.000   0 2.560
BSLQM8 29/09/2016 Put 3.700 0.030 0.030 0.000   0 0.030
BSLEI8 29/09/2016 Call 3.800 2.470 2.470 0.000   0 2.470
BSLEJ8 29/09/2016 Put 3.800 0.035 0.035 0.000   0 0.035
BSLQJ8 29/09/2016 Call 3.900 2.380 2.380 0.000   0 2.380
BSLQK8 29/09/2016 Put 3.900 0.045 0.045 0.000   0 0.045
BSLIT8 29/09/2016 Call 4.000 2.285 2.285 0.000   0 2.285
BSLIU8 29/09/2016 Put 4.000 0.055 0.055 0.000   0 0.055
BSLQN8 29/09/2016 Call 4.100 2.195 2.195 0.000   0 2.195
BSLQO8 29/09/2016 Put 4.100 0.065 0.065 0.000   0 0.065
BSLIR8 29/09/2016 Call 4.200 2.105 2.105 0.000   0 2.105
BSLIS8 29/09/2016 Put 4.200 0.075 0.075 0.000   0 0.075
BSLQB8 29/09/2016 Call 4.300 2.015 2.015 0.000   0 2.015
BSLQG8 29/09/2016 Put 4.300 0.085 0.085 0.000   0 0.085
BSLIV8 29/09/2016 Call 4.400 1.925 1.925 0.000   0 1.925
BSLIW8 29/09/2016 Put 4.400 0.100 0.100 0.000   0 0.100
BSLPY8 29/09/2016 Call 4.500 1.840 1.840 0.000   0 1.840
BSLPZ8 29/09/2016 Put 4.500 0.115 0.115 0.000   0 0.115
BSLKT8 29/09/2016 Call 4.600 1.755 1.755 0.000   0 1.755
BSLKU8 29/09/2016 Put 4.600 0.125 0.125 0.000   0 0.125
BSLRN8 29/09/2016 Call 4.700 1.670 1.670 0.000   0 1.670
BSLRO8 29/09/2016 Put 4.700 0.145 0.145 0.000   0 0.145
BSLLC8 29/09/2016 Call 4.800 1.585 1.585 0.000   0 1.585
BSLLD8 29/09/2016 Put 4.800 0.160 0.160 0.000   0 0.160
BSLCN9 29/09/2016 Call 4.810 1.560 1.560 0.000   0 1.560
BSLCM9 29/09/2016 Put 4.810 0.160 0.160 0.000   0 0.160
BSLRT8 29/09/2016 Call 4.900 1.505 1.505 0.000   0 1.505
BSLRU8 29/09/2016 Put 4.900 0.180 0.180 0.000   0 0.180
BSLCO9 29/09/2016 Call 4.910 1.480 1.480 0.000   0 1.480
BSLCP9 29/09/2016 Put 4.910 0.180 0.180 0.000   0 0.180
BSLLE8 29/09/2016 Call 5.000 1.430 1.430 0.000   0 1.430
BSLLF8 29/09/2016 Put 5.000 0.200 0.200 0.000   0 0.200
BSLCR9 29/09/2016 Call 5.010 1.400 1.400 0.000   0 1.400
BSLCQ9 29/09/2016 Put 5.010 0.200 0.200 0.000   0 0.200
BSLRR8 29/09/2016 Call 5.250 1.240 1.240 0.000   0 1.240
BSLRS8 29/09/2016 Put 5.250 0.260 0.260 0.000   0 0.260
BSLCS9 29/09/2016 Call 5.260 1.215 1.215 0.000   0 1.215
BSLCT9 29/09/2016 Put 5.260 0.260 0.260 0.000   0 0.260
BSLMY8 29/09/2016 Call 5.500 1.060 1.060 0.000   0 1.060
BSLMZ8 29/09/2016 Put 5.500 0.335 0.335 0.000   0 0.335
BSLT98 29/09/2016 Call 5.750 0.900 0.900 0.000   0 0.900
BSLTA8 29/09/2016 Put 5.750 0.420 0.420 0.000   0 0.420
BSLP48 29/09/2016 Call 6.000 0.755 0.755 0.000   0 0.755
BSLP58 29/09/2016 Put 6.000 0.525 0.525 0.000   0 0.525
BSLB49 29/09/2016 Call 6.250 0.625 0.625 0.000   0 0.625
BSLB59 29/09/2016 Put 6.250 0.645 0.645 0.000   0 0.645
BSLZY8 29/09/2016 Call 6.500 0.510 0.510 0.000   0 0.510
BSLB19 29/09/2016 Put 6.500 0.775 0.775 0.000   0 0.775
BSLB29 29/09/2016 Call 6.750 0.415 0.415 0.000   0 0.415
BSLB39 29/09/2016 Put 6.750 0.925 0.925 0.000   0 0.925
BSLC99 29/09/2016 Call 7.000 0.335 0.335 0.000   0 0.335
BSLCF9 29/09/2016 Put 7.000 1.095 1.095 0.000   0 1.095
BSLD79 29/09/2016 Call 7.250 0.265 0.265 0.000   0 0.265
BSLD89 29/09/2016 Put 7.250 1.275 1.275 0.000   0 1.275
BSLVX8 29/09/2016 Call 7.500 0.205 0.205 0.000   0 0.205
BSLVY8 29/09/2016 Put 7.500 1.465 1.465 0.000   0 1.465
BSLW18 29/09/2016 Call 7.510 0.205 0.205 0.000   0 0.205
BSLVZ8 29/09/2016 Put 7.510 1.470 1.470 0.000   0 1.470
BSLGS9 29/09/2016 Call 7.750 0.165 0.165 0.000   0 0.165
BSLGT9 29/09/2016 Put 7.750 1.670 1.670 0.000   0 1.670
BSLI59 29/09/2016 Call 8.000 0.125 0.125 0.000   0 0.125
BSLI69 29/09/2016 Put 8.000 1.885 1.885 0.000   0 1.885
BSLJN9 29/09/2016 Call 8.250 0.095 0.095 0.000   0 0.095
BSLJO9 29/09/2016 Put 8.250 2.110 2.110 0.000   0 2.110
BSLK89 29/09/2016 Call 8.500 0.075 0.075 0.000   0 0.075
BSLK99 29/09/2016 Put 8.500 2.340 2.340 0.000   0 2.340
BSLKM9 29/09/2016 Call 8.750 0.055 0.055 0.000   0 0.055
BSLKN9 29/09/2016 Put 8.750 2.580 2.580 0.000   0 2.580
BSLUQ8 29/09/2016 Call 9.000 0.045 0.045 0.000   0 0.045
BSLUR8 29/09/2016 Put 9.000 2.820 2.820 0.000   0 2.820
BSLUT8 29/09/2016 Call 10.000 0.015 0.015 0.000   0 0.015
BSLUS8 29/09/2016 Put 10.000 3.800 3.800 0.000   0 3.800
BSLLB9 27/10/2016 Call 4.900 1.520 1.520 0.000   0 1.520
BSLLC9 27/10/2016 Put 4.900 0.200 0.200 0.000   0 0.200
BSLLN9 27/10/2016 Call 5.000 1.440 1.440 0.000   0 1.440
BSLLO9 27/10/2016 Put 5.000 0.225 0.225 0.000   0 0.225
BSLLL9 27/10/2016 Call 5.250 1.255 1.255 0.000   0 1.255
BSLLM9 27/10/2016 Put 5.250 0.290 0.290 0.000   0 0.290
BSLLD9 27/10/2016 Call 5.500 1.085 1.085 0.000   0 1.085
BSLLE9 27/10/2016 Put 5.500 0.365 0.365 0.000   0 0.365
BSLL59 27/10/2016 Call 5.750 0.935 0.935 0.000   0 0.935
BSLL69 27/10/2016 Put 5.750 0.460 0.460 0.000   0 0.460
BSLLP9 27/10/2016 Call 6.000 0.800 0.800 0.000   0 0.800
BSLLQ9 27/10/2016 Put 6.000 0.565 0.565 0.000   0 0.565
BSLLH9 27/10/2016 Call 6.250 0.675 0.675 0.000   0 0.675
BSLLI9 27/10/2016 Put 6.250 0.685 0.685 0.000   0 0.685
BSLL99 27/10/2016 Call 6.500 0.565 0.565 0.000   0 0.565
BSLLA9 27/10/2016 Put 6.500 0.815 0.815 0.000   0 0.815
BSLL39 27/10/2016 Call 6.750 0.470 0.470 0.000   0 0.470
BSLL49 27/10/2016 Put 6.750 0.970 0.970 0.000   0 0.970
BSLLT9 27/10/2016 Call 7.000 0.385 0.385 0.000   0 0.385
BSLLU9 27/10/2016 Put 7.000 1.135 1.135 0.000   0 1.135
BSLLJ9 27/10/2016 Call 7.250 0.310 0.310 0.000   0 0.310
BSLLK9 27/10/2016 Put 7.250 1.310 1.310 0.000   0 1.310
BSLL79 27/10/2016 Call 7.500 0.250 0.250 0.000   0 0.250
BSLL89 27/10/2016 Put 7.500 1.495 1.495 0.000   0 1.495
BSLL19 27/10/2016 Call 7.750 0.200 0.200 0.000   0 0.200
BSLL29 27/10/2016 Put 7.750 1.700 1.700 0.000   0 1.700
BSLLR9 27/10/2016 Call 8.000 0.155 0.155 0.000   0 0.155
BSLLS9 27/10/2016 Put 8.000 1.910 1.910 0.000   0 1.910
BSLLF9 27/10/2016 Call 8.250 0.120 0.120 0.000   0 0.120
BSLLG9 27/10/2016 Put 8.250 2.120 2.120 0.000   0 2.120
BSLGL8 22/12/2016 Call 2.000 4.215 4.215 0.000   0 4.215
BSLGM8 22/12/2016 Put 2.000 0.001 0.001 0.000   0 0.001
BSLCU8 22/12/2016 Call 2.200 4.020 4.020 0.000   0 4.020
BSLCV8 22/12/2016 Put 2.200 0.003 0.003 0.000   0 0.003
BSLC18 22/12/2016 Call 2.400 3.820 3.820 0.000   0 3.820
BSLC28 22/12/2016 Put 2.400 0.006 0.006 0.000   0 0.006
BSLYK7 22/12/2016 Call 2.600 3.625 3.625 0.000   0 3.625
BSLYL7 22/12/2016 Put 2.600 0.010 0.010 0.000   0 0.010
BSLWE7 22/12/2016 Call 2.800 3.430 3.430 0.000   0 3.430
BSLWF7 22/12/2016 Put 2.800 0.015 0.015 0.000   0 0.015
BSLVT7 22/12/2016 Call 3.000 3.240 3.240 0.000   0 3.240
BSLVU7 22/12/2016 Put 3.000 0.025 0.025 0.000   0 0.025
BSLTZ7 22/12/2016 Call 3.200 3.045 3.045 0.000   0 3.045
BSLU17 22/12/2016 Put 3.200 0.040 0.040 0.000   0 0.040
BSLW88 22/12/2016 Call 3.300 2.950 2.950 0.000   0 2.950
BSLW98 22/12/2016 Put 3.300 0.045 0.045 0.000   0 0.045
BSLSY7 22/12/2016 Call 3.400 2.860 2.860 0.000   0 2.860
BSLSZ7 22/12/2016 Put 3.400 0.055 0.055 0.000   0 0.055
BSLYW8 22/12/2016 Call 3.410 2.840 2.840 0.000   0 2.840
BSLYX8 22/12/2016 Put 3.410 0.055 0.055 0.000   0 0.055
BSLWK8 22/12/2016 Call 3.500 2.765 2.765 0.000   0 2.765
BSLWL8 22/12/2016 Put 3.500 0.060 0.060 0.000   0 0.060
BSLYV8 22/12/2016 Call 3.510 2.750 2.750 0.000   0 2.750
BSLYU8 22/12/2016 Put 3.510 0.065 0.065 0.000   0 0.065
BSLQT7 22/12/2016 Call 3.600 2.675 2.675 0.000   0 2.675
BSLQU7 22/12/2016 Put 3.600 0.070 0.070 0.000   0 0.070
BSLYS8 22/12/2016 Call 3.610 2.660 2.660 0.000   0 2.660
BSLYT8 22/12/2016 Put 3.610 0.070 0.070 0.000   0 0.070
BSLWA8 22/12/2016 Call 3.700 2.585 2.585 0.000   0 2.585
BSLWB8 22/12/2016 Put 3.700 0.080 0.080 0.000   0 0.080
BSLPM7 22/12/2016 Call 3.800 2.495 2.495 0.000   0 2.495
BSLPN7 22/12/2016 Put 3.800 0.090 0.090 0.000   0 0.090
BSLWE8 22/12/2016 Call 3.900 2.405 2.405 0.000   0 2.405
BSLWF8 22/12/2016 Put 3.900 0.100 0.100 0.000   0 0.100
BSLI67 22/12/2016 Call 4.000 2.315 2.315 0.000   0 2.315
BSLI77 22/12/2016 Put 4.000 0.115 0.115 0.000   0 0.115
BSLIV9 22/12/2016 Call 4.010 2.305 2.305 0.000   0 2.305
BSLIU9 22/12/2016 Put 4.010 0.115 0.115 0.000   0 0.115
BSLWO8 22/12/2016 Call 4.100 2.230 2.230 0.000   0 2.230
BSLWP8 22/12/2016 Put 4.100 0.125 0.125 0.000   0 0.125
BSLIW9 22/12/2016 Call 4.110 2.215 2.215 0.000   0 2.215
BSLIX9 22/12/2016 Put 4.110 0.125 0.125 0.000   0 0.125
BSLEK7 22/12/2016 Call 4.200 2.145 2.145 0.000   0 2.145
BSLEL7 22/12/2016 Put 4.200 0.140 0.140 0.000   0 0.140
BSLIZ9 22/12/2016 Call 4.210 2.130 2.130 0.000   0 2.130
BSLIY9 22/12/2016 Put 4.210 0.140 0.140 0.000   0 0.140
BSLWM8 22/12/2016 Call 4.300 2.060 2.060 0.000   0 2.060
BSLWN8 22/12/2016 Put 4.300 0.155 0.155 0.000   0 0.155
BSLQI9 22/12/2016 Call 4.400 1.975 1.975 0.000   0 1.975
BSLQJ9 22/12/2016 Put 4.400 0.170 0.170 0.000   0 0.170
BSLWI8 22/12/2016 Call 4.500 1.895 1.895 0.000   0 1.895
BSLWJ8 22/12/2016 Put 4.500 0.185 0.185 0.000   0 0.185
BSLQK9 22/12/2016 Call 4.600 1.815 1.815 0.000   0 1.815
BSLQL9 22/12/2016 Put 4.600 0.205 0.205 0.000   0 0.205
BSLWC8 22/12/2016 Call 4.700 1.735 1.735 0.000   0 1.735
BSLWD8 22/12/2016 Put 4.700 0.225 0.225 0.000   0 0.225
BSLQM9 22/12/2016 Call 4.800 1.660 1.660 0.000   0 1.660
BSLQN9 22/12/2016 Put 4.800 0.250 0.250 0.000   0 0.250
BSLXD8 22/12/2016 Call 4.900 1.585 1.585 0.000   0 1.585
BSLXF8 22/12/2016 Put 4.900 0.275 0.275 0.000   0 0.275
BSLQO9 22/12/2016 Call 5.000 1.510 1.510 0.000   0 1.510
BSLQP9 22/12/2016 Put 5.000 0.300 0.300 0.000   0 0.300
BSLXI8 22/12/2016 Call 5.250 1.335 1.335 0.000   0 1.335
BSLXJ8 22/12/2016 Put 5.250 0.375 0.375 0.000   0 0.375
BSLQQ9 22/12/2016 Call 5.500 1.175 1.175 0.000   0 1.175
BSLQR9 22/12/2016 Put 5.500 0.460 0.460 0.000   0 0.460
BSLES9 22/12/2016 Call 5.510 1.165 1.165 0.000   0 1.165
BSLER9 22/12/2016 Put 5.510 0.460 0.460 0.000   0 0.460
BSLXQ8 22/12/2016 Call 5.750 1.025 1.025 0.000   0 1.025
BSLXR8 22/12/2016 Put 5.750 0.555 0.555 0.000   0 0.555
BSLDL9 22/12/2016 Call 5.760 1.020 1.020 0.000   0 1.020
BSLDM9 22/12/2016 Put 5.760 0.555 0.555 0.000   0 0.555
BSLQE9 22/12/2016 Call 6.000 0.895 0.895 0.000   0 0.895
BSLQF9 22/12/2016 Put 6.000 0.670 0.670 0.000   0 0.670
BSLDO9 22/12/2016 Call 6.010 0.885 0.885 0.000   0 0.885
BSLDN9 22/12/2016 Put 6.010 0.665 0.665 0.000   0 0.665
BSLB89 22/12/2016 Call 6.250 0.770 0.770 0.000   0 0.770
BSLB99 22/12/2016 Put 6.250 0.790 0.790 0.000   0 0.790
BSLQS9 22/12/2016 Call 6.500 0.660 0.660 0.785 32 0 0.660
BSLQT9 22/12/2016 Put 6.500 0.930 0.930 0.870 29 0 0.930
BSLB69 22/12/2016 Call 6.750 0.565 0.565 0.000   0 0.565
BSLB79 22/12/2016 Put 6.750 1.080 1.080 0.000   0 1.080
BSLQG9 22/12/2016 Call 7.000 0.475 0.475 0.000   0 0.475
BSLQH9 22/12/2016 Put 7.000 1.240 1.240 0.000   0 1.240
BSLD99 22/12/2016 Call 7.250 0.400 0.400 0.000   0 0.400
BSLDK9 22/12/2016 Put 7.250 1.415 1.415 0.000   0 1.415
BSLQU9 22/12/2016 Call 7.500 0.335 0.335 0.000   0 0.335
BSLQV9 22/12/2016 Put 7.500 1.595 1.595 0.000   0 1.595
BSLGU9 22/12/2016 Call 7.750 0.275 0.275 0.000   0 0.275
BSLGV9 22/12/2016 Put 7.750 1.790 1.790 0.000   0 1.790
BSLQY9 22/12/2016 Call 8.000 0.230 0.230 0.000   0 0.230
BSLQZ9 22/12/2016 Put 8.000 1.990 1.990 0.000   0 1.990
BSLJP9 22/12/2016 Call 8.250 0.190 0.190 0.000   0 0.190
BSLJQ9 22/12/2016 Put 8.250 2.200 2.200 0.000   0 2.200
BSLTA9 22/12/2016 Call 8.500 0.165 0.165 0.000   0 0.165
BSLTB9 22/12/2016 Put 8.500 2.420 2.420 0.000   0 2.420
BSLKO9 22/12/2016 Call 8.750 0.135 0.135 0.000   0 0.135
BSLKP9 22/12/2016 Put 8.750 2.650 2.650 0.000   0 2.650
BSLRL8 30/03/2017 Call 2.800 3.440 3.440 0.000   0 3.440
BSLRM8 30/03/2017 Put 2.800 0.040 0.040 0.000   0 0.040
BSLQT8 30/03/2017 Call 3.000 3.255 3.255 0.000   0 3.255
BSLQU8 30/03/2017 Put 3.000 0.055 0.055 0.000   0 0.055
BSLR28 30/03/2017 Call 3.200 3.070 3.070 0.000   0 3.070
BSLR38 30/03/2017 Put 3.200 0.075 0.075 0.000   0 0.075
BSLR48 30/03/2017 Call 3.400 2.890 2.890 0.000   0 2.890
BSLR58 30/03/2017 Put 3.400 0.095 0.095 0.000   0 0.095
BSLQX8 30/03/2017 Call 3.600 2.715 2.715 0.000   0 2.715
BSLQY8 30/03/2017 Put 3.600 0.115 0.115 0.000   0 0.115
BSLR68 30/03/2017 Call 3.800 2.545 2.545 0.000   0 2.545
BSLR78 30/03/2017 Put 3.800 0.140 0.140 0.000   0 0.140
BSLQR8 30/03/2017 Call 4.000 2.380 2.380 0.000   0 2.380
BSLQS8 30/03/2017 Put 4.000 0.170 0.170 0.000   0 0.170
BSLQV8 30/03/2017 Call 4.200 2.220 2.220 0.000   0 2.220
BSLQW8 30/03/2017 Put 4.200 0.205 0.205 0.000   0 0.205
BSLQZ8 30/03/2017 Call 4.400 2.060 2.060 0.000   0 2.060
BSLR18 30/03/2017 Put 4.400 0.245 0.245 0.000   0 0.245
BSLQP8 30/03/2017 Call 4.600 1.910 1.910 0.000   0 1.910
BSLQQ8 30/03/2017 Put 4.600 0.290 0.290 0.000   0 0.290
BSLIG9 30/03/2017 Call 4.700 1.830 1.830 0.000   0 1.830
BSLIH9 30/03/2017 Put 4.700 0.315 0.315 0.000   0 0.315
BSLRP8 30/03/2017 Call 4.800 1.755 1.755 0.000   0 1.755
BSLRQ8 30/03/2017 Put 4.800 0.340 0.340 0.000   0 0.340
BSLI99 30/03/2017 Call 4.900 1.690 1.690 0.000   0 1.690
BSLIF9 30/03/2017 Put 4.900 0.370 0.370 0.000   0 0.370
BSLRX8 30/03/2017 Call 5.000 1.620 1.620 0.000   0 1.620
BSLRY8 30/03/2017 Put 5.000 0.400 0.400 0.000   0 0.400
BSLIS9 30/03/2017 Call 5.250 1.450 1.450 0.000   0 1.450
BSLIT9 30/03/2017 Put 5.250 0.480 0.480 0.000   0 0.480
BSLRZ8 30/03/2017 Call 5.500 1.295 1.295 0.000   0 1.295
BSLS18 30/03/2017 Put 5.500 0.575 0.575 0.000   0 0.575
BSLIK9 30/03/2017 Call 5.750 1.155 1.155 0.000   0 1.155
BSLIL9 30/03/2017 Put 5.750 0.675 0.675 0.000   0 0.675
BSLRV8 30/03/2017 Call 6.000 1.020 1.020 0.000   0 1.020
BSLRW8 30/03/2017 Put 6.000 0.795 0.795 0.000   0 0.795
BSLIQ9 30/03/2017 Call 6.250 0.900 0.900 0.000   0 0.900
BSLIR9 30/03/2017 Put 6.250 0.920 0.920 0.000   0 0.920
BSLBH9 30/03/2017 Call 6.500 0.790 0.790 0.000   0 0.790
BSLBI9 30/03/2017 Put 6.500 1.055 1.055 0.000   0 1.055
BSLIO9 30/03/2017 Call 6.750 0.695 0.695 0.000   0 0.695
BSLIP9 30/03/2017 Put 6.750 1.210 1.210 0.000   0 1.210
BSLBF9 30/03/2017 Call 7.000 0.605 0.605 0.000   0 0.605
BSLBG9 30/03/2017 Put 7.000 1.365 1.365 0.000   0 1.365
BSLJA9 30/03/2017 Call 7.010 0.595 0.595 0.000   0 0.595
BSLJ99 30/03/2017 Put 7.010 1.365 1.365 0.000   0 1.365
BSLI79 30/03/2017 Call 7.250 0.525 0.525 0.000   0 0.525
BSLI89 30/03/2017 Put 7.250 1.535 1.535 0.000   0 1.535
BSLJB9 30/03/2017 Call 7.260 0.520 0.520 0.000   0 0.520
BSLJC9 30/03/2017 Put 7.260 1.535 1.535 0.000   0 1.535
BSLCG9 30/03/2017 Call 7.500 0.455 0.455 0.000   0 0.455
BSLCH9 30/03/2017 Put 7.500 1.715 1.715 0.000   0 1.715
BSLIM9 30/03/2017 Call 7.750 0.395 0.395 0.000   0 0.395
BSLIN9 30/03/2017 Put 7.750 1.905 1.905 0.000   0 1.905
BSLF29 30/03/2017 Call 8.000 0.345 0.345 0.000   0 0.345
BSLF39 30/03/2017 Put 8.000 2.095 2.095 0.000   0 2.095
BSLJR9 30/03/2017 Call 8.250 0.300 0.300 0.000   0 0.300
BSLJS9 30/03/2017 Put 8.250 2.295 2.295 0.000   0 2.295
BSLKA9 30/03/2017 Call 8.500 0.260 0.260 0.000   0 0.260
BSLKB9 30/03/2017 Put 8.500 2.505 2.505 0.000   0 2.505
BSLKQ9 30/03/2017 Call 8.750 0.215 0.215 0.000   0 0.215
BSLKR9 30/03/2017 Put 8.750 2.725 2.725 0.000   0 2.725
BSLGN8 29/06/2017 Call 2.000 4.215 4.215 0.000   0 4.215
BSLGQ8 29/06/2017 Put 2.000 0.010 0.010 0.000   0 0.010
BSLCW8 29/06/2017 Call 2.200 4.015 4.015 0.000   0 4.015
BSLCX8 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
BSLC38 29/06/2017 Call 2.400 3.820 3.820 0.000   0 3.820
BSLC48 29/06/2017 Put 2.400 0.025 0.025 0.000   0 0.025
BSLYM7 29/06/2017 Call 2.600 3.630 3.630 0.000   0 3.630
BSLYN7 29/06/2017 Put 2.600 0.040 0.040 0.000   0 0.040
BSLWG7 29/06/2017 Call 2.800 3.440 3.440 0.000   0 3.440
BSLWH7 29/06/2017 Put 2.800 0.060 0.060 0.000   0 0.060
BSLVV7 29/06/2017 Call 3.000 3.260 3.260 0.000   0 3.260
BSLVW7 29/06/2017 Put 3.000 0.075 0.075 0.000   0 0.075
BSLU27 29/06/2017 Call 3.200 3.080 3.080 0.000   0 3.080
BSLU37 29/06/2017 Put 3.200 0.100 0.100 0.000   0 0.100
BSLT17 29/06/2017 Call 3.400 2.900 2.900 0.000   0 2.900
BSLT27 29/06/2017 Put 3.400 0.125 0.125 0.000   0 0.125
BSLQV7 29/06/2017 Call 3.600 2.730 2.730 0.000   0 2.730
BSLQW7 29/06/2017 Put 3.600 0.150 0.150 0.000   0 0.150
BSLPO7 29/06/2017 Call 3.800 2.560 2.560 0.000   0 2.560
BSLPP7 29/06/2017 Put 3.800 0.180 0.180 0.000   0 0.180
BSLI87 29/06/2017 Call 4.000 2.400 2.400 0.000   0 2.400
BSLI97 29/06/2017 Put 4.000 0.220 0.220 0.000   0 0.220
BSLEM7 29/06/2017 Call 4.200 2.245 2.245 0.000   0 2.245
BSLEN7 29/06/2017 Put 4.200 0.255 0.255 0.000   0 0.255
BSLZD9 29/06/2017 Call 4.400 2.095 2.095 0.000   0 2.095
BSLZE9 29/06/2017 Put 4.400 0.305 0.305 0.000   0 0.305
BSLZB9 29/06/2017 Call 4.600 1.950 1.950 0.000   0 1.950
BSLZC9 29/06/2017 Put 4.600 0.355 0.355 0.000   0 0.355
BSLZ79 29/06/2017 Call 4.800 1.810 1.810 0.000   0 1.810
BSLZ89 29/06/2017 Put 4.800 0.415 0.415 0.000   0 0.415
BSLZ99 29/06/2017 Call 5.000 1.680 1.680 0.000   0 1.680
BSLZA9 29/06/2017 Put 5.000 0.480 0.480 0.000   0 0.480
BSLZF9 29/06/2017 Call 5.500 1.380 1.380 0.000   0 1.380
BSLZG9 29/06/2017 Put 5.500 0.665 0.665 0.000   0 0.665
BSLZ59 29/06/2017 Call 6.000 1.115 1.115 0.000   0 1.115
BSLZ69 29/06/2017 Put 6.000 0.895 0.895 0.000   0 0.895
BSLZ39 29/06/2017 Call 6.500 0.895 0.895 0.000   0 0.895
BSLZ49 29/06/2017 Put 6.500 1.165 1.165 0.000   0 1.165
BSLZH9 29/06/2017 Call 7.000 0.710 0.710 0.000   0 0.710
BSLZI9 29/06/2017 Put 7.000 1.475 1.475 0.000   0 1.475
BSLZ19 29/06/2017 Call 7.500 0.560 0.560 0.000   0 0.560
BSLZ29 29/06/2017 Put 7.500 1.815 1.815 0.000   0 1.815
BSLZN9 29/06/2017 Call 8.000 0.440 0.440 0.000   0 0.440
BSLZO9 29/06/2017 Put 8.000 2.190 2.190 0.000   0 2.190
BSLBV7 29/06/2017 Call 8.500 0.340 0.340 0.000   0 0.340
BSLBW7 29/06/2017 Put 8.500 2.585 2.585 0.000   0 2.585
BSLKS9 29/06/2017 Call 9.000 0.260 0.260 0.000   0 0.260
BSLKT9 29/06/2017 Put 9.000 3.005 3.005 0.000   0 3.005
BSLGR8 21/12/2017 Call 2.000 4.215 4.215 0.000   0 4.215
BSLGS8 21/12/2017 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCY8 21/12/2017 Call 2.200 4.020 4.020 0.000   0 4.020
BSLCZ8 21/12/2017 Put 2.200 0.001 0.001 0.000   0 0.001
BSLC58 21/12/2017 Call 2.400 3.825 3.825 0.000   0 3.825
BSLC68 21/12/2017 Put 2.400 0.002 0.002 0.000   0 0.002
BSLYO7 21/12/2017 Call 2.600 3.640 3.640 0.000   0 3.640
BSLYP7 21/12/2017 Put 2.600 0.005 0.005 0.000   0 0.005
BSLWI7 21/12/2017 Call 2.800 3.455 3.455 0.000   0 3.455
BSLWJ7 21/12/2017 Put 2.800 0.009 0.009 0.000   0 0.009
BSLVX7 21/12/2017 Call 3.000 3.285 3.285 0.000   0 3.285
BSLVY7 21/12/2017 Put 3.000 0.015 0.015 0.000   0 0.015
BSLU47 21/12/2017 Call 3.200 3.115 3.115 0.000   0 3.115
BSLU57 21/12/2017 Put 3.200 0.025 0.025 0.000   0 0.025
BSLT37 21/12/2017 Call 3.400 2.955 2.955 0.000   0 2.955
BSLT47 21/12/2017 Put 3.400 0.040 0.040 0.000   0 0.040
BSLQX7 21/12/2017 Call 3.600 2.800 2.800 0.000   0 2.800
BSLQY7 21/12/2017 Put 3.600 0.055 0.055 0.000   0 0.055
BSLPQ7 21/12/2017 Call 3.800 2.650 2.650 0.000   0 2.650
BSLPR7 21/12/2017 Put 3.800 0.080 0.080 0.000   0 0.080
BSLN57 21/12/2017 Call 4.000 2.505 2.505 0.000   0 2.505
BSLN67 21/12/2017 Put 4.000 0.110 0.110 0.000   0 0.110
BSLKB7 21/12/2017 Call 4.200 2.370 2.370 0.000   0 2.370
BSLKC7 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.145
BSLKJ7 21/12/2017 Call 4.400 2.235 2.235 0.000   0 2.235
BSLKK7 21/12/2017 Put 4.400 0.185 0.185 0.000   0 0.185
BSLKH7 21/12/2017 Call 4.600 2.115 2.115 0.000   0 2.115
BSLKI7 21/12/2017 Put 4.600 0.240 0.240 0.000   0 0.240
BSLKF7 21/12/2017 Call 4.800 1.995 1.995 0.000   0 1.995
BSLKG7 21/12/2017 Put 4.800 0.295 0.295 0.000   0 0.295
BSLKD7 21/12/2017 Call 5.000 1.885 1.885 0.000   0 1.885
BSLKE7 21/12/2017 Put 5.000 0.360 0.360 0.000   0 0.360
BSLK77 21/12/2017 Call 5.500 1.625 1.625 0.000   0 1.625
BSLK87 21/12/2017 Put 5.500 0.555 0.555 0.000   0 0.555
BSLKL7 21/12/2017 Call 6.000 1.395 1.395 0.000   0 1.395
BSLKM7 21/12/2017 Put 6.000 0.800 0.800 0.000   0 0.800
BSLK97 21/12/2017 Call 6.500 1.205 1.205 0.000   0 1.205
BSLKA7 21/12/2017 Put 6.500 1.085 1.085 0.000   0 1.085
BSLK57 21/12/2017 Call 7.000 1.030 1.030 0.000   0 1.030
BSLK67 21/12/2017 Put 7.000 1.410 1.410 0.000   0 1.410
BSLKT7 21/12/2017 Call 7.500 0.875 0.875 0.000   0 0.875
BSLKU7 21/12/2017 Put 7.500 1.765 1.765 0.000   0 1.765
BSLKZ7 21/12/2017 Call 8.000 0.755 0.755 0.000   0 0.755
BSLL17 21/12/2017 Put 8.000 2.150 2.150 0.000   0 2.150
BSLJT9 21/12/2017 Call 8.500 0.645 0.645 0.000   0 0.645
BSLJU9 21/12/2017 Put 8.500 2.555 2.555 0.000   0 2.555
BSLKU9 21/12/2017 Call 9.000 0.550 0.550 0.000   0 0.550
BSLKV9 21/12/2017 Put 9.000 2.980 2.980 0.000   0 2.980
BSLGT8 28/06/2018 Call 2.000 4.215 4.215 0.000   0 4.215
BSLGU8 28/06/2018 Put 2.000 0.015 0.015 0.000   0 0.015
BSLFM8 28/06/2018 Call 2.200 4.025 4.025 0.000   0 4.025
BSLFN8 28/06/2018 Put 2.200 0.025 0.025 0.000   0 0.025
BSLFS8 28/06/2018 Call 2.400 3.840 3.840 0.000   0 3.840
BSLFT8 28/06/2018 Put 2.400 0.035 0.035 0.000   0 0.035
BSLFQ8 28/06/2018 Call 2.600 3.665 3.665 0.000   0 3.665
BSLFR8 28/06/2018 Put 2.600 0.055 0.055 0.000   0 0.055
BSLFO8 28/06/2018 Call 2.800 3.495 3.495 0.000   0 3.495
BSLFP8 28/06/2018 Put 2.800 0.075 0.075 0.000   0 0.075
BSLFG8 28/06/2018 Call 3.000 3.330 3.330 0.000   0 3.330
BSLFH8 28/06/2018 Put 3.000 0.100 0.100 0.000   0 0.100
BSLF98 28/06/2018 Call 3.200 3.175 3.175 0.000   0 3.175
BSLFF8 28/06/2018 Put 3.200 0.130 0.130 0.000   0 0.130
BSLFK8 28/06/2018 Call 3.400 3.030 3.030 0.000   0 3.030
BSLFL8 28/06/2018 Put 3.400 0.165 0.165 0.000   0 0.165
BSLF18 28/06/2018 Call 3.600 2.890 2.890 0.000   0 2.890
BSLF88 28/06/2018 Put 3.600 0.210 0.210 0.000   0 0.210
BSLFI8 28/06/2018 Call 3.800 2.755 2.755 0.000   0 2.755
BSLFJ8 28/06/2018 Put 3.800 0.255 0.255 0.000   0 0.255
BSLIZ8 28/06/2018 Call 4.000 2.625 2.625 0.000   0 2.625
BSLJ18 28/06/2018 Put 4.000 0.310 0.310 0.000   0 0.310
BSLIX8 28/06/2018 Call 4.200 2.505 2.505 0.000   0 2.505
BSLIY8 28/06/2018 Put 4.200 0.365 0.365 0.000   0 0.365
BSLJ28 28/06/2018 Call 4.400 2.385 2.385 0.000   0 2.385
BSLJ38 28/06/2018 Put 4.400 0.430 0.430 0.000   0 0.430
BSLKV8 28/06/2018 Call 4.600 2.270 2.270 0.000   0 2.270
BSLKW8 28/06/2018 Put 4.600 0.500 0.500 0.000   0 0.500
BSLLI8 28/06/2018 Call 4.800 2.170 2.170 0.000   0 2.170
BSLLJ8 28/06/2018 Put 4.800 0.575 0.575 0.000   0 0.575
BSLLG8 28/06/2018 Call 5.000 2.070 2.070 0.000   0 2.070
BSLLH8 28/06/2018 Put 5.000 0.660 0.660 0.000   0 0.660
BSLN18 28/06/2018 Call 5.500 1.835 1.835 0.000   0 1.835
BSLN28 28/06/2018 Put 5.500 0.885 0.885 0.000   0 0.885
BSLP68 28/06/2018 Call 6.000 1.625 1.625 0.000   0 1.625
BSLP78 28/06/2018 Put 6.000 1.135 1.135 0.000   0 1.135
BSLBL9 28/06/2018 Call 6.500 1.450 1.450 0.000   0 1.450
BSLBM9 28/06/2018 Put 6.500 1.425 1.425 0.000   0 1.425
BSLBJ9 28/06/2018 Call 7.000 1.285 1.285 0.000   0 1.285
BSLBK9 28/06/2018 Put 7.000 1.740 1.740 0.000   0 1.740
BSLCI9 28/06/2018 Call 7.500 1.145 1.145 0.000   0 1.145
BSLCJ9 28/06/2018 Put 7.500 2.070 2.070 0.000   0 2.070
BSLF49 28/06/2018 Call 8.000 1.020 1.020 0.000   0 1.020
BSLF59 28/06/2018 Put 8.000 2.430 2.430 0.000   0 2.430
BSLJV9 28/06/2018 Call 8.500 0.910 0.910 0.000   0 0.910
BSLJW9 28/06/2018 Put 8.500 2.805 2.805 0.000   0 2.805
BSLKW9 28/06/2018 Call 9.000 0.810 0.810 0.000   0 0.810
BSLKX9 28/06/2018 Put 9.000 3.195 3.195 0.000   0 3.195
BSLWQ8 20/12/2018 Call 3.200 3.110 3.110 0.000   0 3.110
BSLWR8 20/12/2018 Put 3.200 0.220 0.220 0.000   0 0.220
BSLX98 20/12/2018 Call 3.400 2.955 2.955 0.000   0 2.955
BSLXA8 20/12/2018 Put 3.400 0.265 0.265 0.000   0 0.265
BSLX78 20/12/2018 Call 3.600 2.800 2.800 0.000   0 2.800
BSLX88 20/12/2018 Put 3.600 0.325 0.325 0.000   0 0.325
BSLWS8 20/12/2018 Call 3.800 2.660 2.660 0.000   0 2.660
BSLWT8 20/12/2018 Put 3.800 0.385 0.385 0.000   0 0.385
BSLX38 20/12/2018 Call 4.000 2.525 2.525 0.000   0 2.525
BSLX48 20/12/2018 Put 4.000 0.450 0.450 0.000   0 0.450
BSLWY8 20/12/2018 Call 4.200 2.395 2.395 0.000   0 2.395
BSLWZ8 20/12/2018 Put 4.200 0.525 0.525 0.000   0 0.525
BSLX18 20/12/2018 Call 4.400 2.275 2.275 0.000   0 2.275
BSLX28 20/12/2018 Put 4.400 0.600 0.600 0.000   0 0.600
BSLX58 20/12/2018 Call 4.600 2.155 2.155 0.000   0 2.155
BSLX68 20/12/2018 Put 4.600 0.680 0.680 0.000   0 0.680
BSLWU8 20/12/2018 Call 4.800 2.045 2.045 0.000   0 2.045
BSLWV8 20/12/2018 Put 4.800 0.775 0.775 0.000   0 0.775
BSLXB8 20/12/2018 Call 5.000 1.940 1.940 0.000   0 1.940
BSLXC8 20/12/2018 Put 5.000 0.865 0.865 0.000   0 0.865
BSLXK8 20/12/2018 Call 5.500 1.700 1.700 0.000   0 1.700
BSLXL8 20/12/2018 Put 5.500 1.120 1.120 0.000   0 1.120
BSLXM8 20/12/2018 Call 6.000 1.485 1.485 0.000   0 1.485
BSLXN8 20/12/2018 Put 6.000 1.395 1.395 0.000   0 1.395
BSLBQ9 20/12/2018 Call 6.500 1.305 1.305 0.000   0 1.305
BSLBR9 20/12/2018 Put 6.500 1.700 1.700 0.000   0 1.700
BSLBO9 20/12/2018 Call 7.000 1.150 1.150 0.000   0 1.150
BSLBP9 20/12/2018 Put 7.000 2.020 2.020 0.000   0 2.020
BSLCK9 20/12/2018 Call 7.500 1.005 1.005 0.000   0 1.005
BSLCL9 20/12/2018 Put 7.500 2.360 2.360 0.000   0 2.360
BSLF69 20/12/2018 Call 8.000 0.890 0.890 0.000   0 0.890
BSLF79 20/12/2018 Put 8.000 2.725 2.725 0.000   0 2.725
BSLJX9 20/12/2018 Call 8.500 0.775 0.775 0.000   0 0.775
BSLJY9 20/12/2018 Put 8.500 3.095 3.095 0.000   0 3.095
BSLKY9 20/12/2018 Call 9.000 0.690 0.690 0.000   0 0.690
BSLKZ9 20/12/2018 Put 9.000 3.485 3.485 0.000   0 3.485

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.