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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
BSL	5.350	-0.020	5.350	5.370	5.410	5.465	5.350	3,513,631	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	4.450	4.450	0.000		0	4.470
BSLN68	30/05/2013	Call	1.200	4.150	4.150	0.000		0	4.170
BSLMJ8	30/05/2013	Call	1.500	3.850	3.850	0.000		0	3.870
BSLMN8	30/05/2013	Call	1.800	3.550	3.550	0.000		0	3.570
BSLMV8	30/05/2013	Call	2.100	3.250	3.250	0.000		0	3.270
BSLN48	30/05/2013	Call	2.400	2.950	2.950	0.000		148	2.970
BSLMF8	30/05/2013	Call	2.700	2.650	2.650	0.000		0	2.670
BSLMP8	30/05/2013	Call	3.000	2.355	2.355	0.000		4,657	2.370
BSLMZ8	30/05/2013	Call	3.300	2.060	2.060	0.000		0	2.070
BSLN28	30/05/2013	Call	3.600	1.760	1.760	0.000		5,250	1.775
BSLYR8	30/05/2013	Call	3.610	1.740	1.740	0.000		0	1.765
BSLMH8	30/05/2013	Call	3.900	1.460	1.460	0.000		0	1.475
BSLYS8	30/05/2013	Call	3.910	1.445	1.445	0.000		0	1.465
BSLMR8	30/05/2013	Call	4.200	1.160	1.160	0.000		325	1.175
BSLYV8	30/05/2013	Call	4.210	1.145	1.145	0.000		0	1.170
BSLMX8	30/05/2013	Call	4.500	0.865	0.865	0.000		1,302	0.875
BSLYW8	30/05/2013	Call	4.510	0.845	0.845	0.000		0	0.865
BSLN88	30/05/2013	Call	4.800	0.570	0.570	0.000		4,732	0.575
BSLZ18	30/05/2013	Call	4.810	0.550	0.550	0.000		0	0.570
BSLML8	30/05/2013	Call	5.100	0.290	0.290	0.000		6,615	0.295
BSLZ28	30/05/2013	Call	5.110	0.295	0.295	0.000		500	0.295
BSLNK8	30/05/2013	Call	5.400	0.105	0.105	0.000		2,104	0.110
BSLZ58	30/05/2013	Call	5.410	0.095	0.095	0.000		0	0.110
BSLL18	30/05/2013	Call	5.700	0.025	0.025	0.000		500	0.030
BSLSW8	30/05/2013	Call	6.000	0.005	0.005	0.000		0	0.006
BSLTH8	30/05/2013	Call	6.300	0.001	0.001	0.000		0	0.001
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
BSLZQ7	27/06/2013	Call	0.600	4.750	4.750	0.000		0	4.770
BSLEP8	27/06/2013	Call	0.900	4.455	4.455	0.000		0	4.475
BSLZO7	27/06/2013	Call	1.200	4.155	4.155	0.000		380	4.175
BSLER8	27/06/2013	Call	1.500	3.855	3.855	0.000		0	3.875
BSLZS7	27/06/2013	Call	1.800	3.555	3.555	0.000		0	3.575
BSLXB7	27/06/2013	Call	2.100	3.260	3.260	0.000		4,721	3.275
BSLXL7	27/06/2013	Call	2.400	2.965	2.965	0.000		800	2.975
BSLXM7	27/06/2013	Call	2.700	2.665	2.665	0.000		2,415	2.680
BSLI58	27/06/2013	Call	2.760	2.605	2.605	0.000		2,500	2.620
BSLN27	27/06/2013	Call	3.000	2.365	2.365	0.000		1,313	2.380
BSLEN8	27/06/2013	Call	3.300	2.070	2.070	0.000		320	2.080
BSLN37	27/06/2013	Call	3.600	1.770	1.770	0.000		1,885	1.780
BSLF88	27/06/2013	Call	3.900	1.475	1.475	0.000		25	1.480
BSLN67	27/06/2013	Call	4.200	1.180	1.180	0.000		0	1.185
BSLI38	27/06/2013	Call	4.500	0.890	0.890	0.000		226	0.895
BSLN77	27/06/2013	Call	4.800	0.625	0.625	0.000		337	0.625
BSLR48	27/06/2013	Call	4.810	0.615	0.615	0.000		0	0.630
BSLKU8	27/06/2013	Call	5.040	0.430	0.430	0.000		1,791	0.435
BSLNK7	27/06/2013	Call	5.340	0.245	0.245	0.265	390	2,004	0.245
BSLGU8	27/06/2013	Call	5.640	0.120	0.120	0.000		204	0.125
BSLKP7	27/06/2013	Call	5.940	0.055	0.055	0.000		0	0.060
BSLTJ8	27/06/2013	Call	6.240	0.025	0.025	0.000		0	0.025
BSLKS7	27/06/2013	Call	6.540	0.020	0.020	0.000		0	0.020
BSLWO8	27/06/2013	Call	6.840	0.008	0.008	0.000		0	0.008
BSLII7	27/06/2013	Call	7.140	0.003	0.003	0.000		530	0.003
BSLMB8	27/06/2013	Call	7.260	0.055	0.055	0.000		0	0.040
BSLBY9	27/06/2013	Call	7.440	0.001	0.001	0.000
BSLNN8	27/06/2013	Call	7.860	0.030	0.030	0.000		0	0.020
BSLNO8	27/06/2013	Call	8.460	0.015	0.015	0.000		0	0.010
BSLS38	25/07/2013	Call	2.700	2.665	2.665	0.000		0	2.685
BSLRG8	25/07/2013	Call	2.800	2.565	2.565	0.000		0	2.585
BSLRY8	25/07/2013	Call	2.900	2.465	2.465	0.000		0	2.485
BSLR58	25/07/2013	Call	3.000	2.365	2.365	0.000		0	2.385
BSLRU8	25/07/2013	Call	3.100	2.265	2.265	0.000		0	2.285
BSLR78	25/07/2013	Call	3.200	2.165	2.165	0.000		0	2.185
BSLRW8	25/07/2013	Call	3.300	2.065	2.065	0.000		0	2.085
BSLRK8	25/07/2013	Call	3.400	1.970	1.970	0.000		0	1.985
BSLRS8	25/07/2013	Call	3.500	1.870	1.870	0.000		0	1.890
BSLRM8	25/07/2013	Call	3.600	1.770	1.770	0.000		0	1.790
BSLRO8	25/07/2013	Call	3.700	1.670	1.670	0.000		0	1.690
BSLRI8	25/07/2013	Call	3.800	1.575	1.575	0.000		0	1.590
BSLRQ8	25/07/2013	Call	3.900	1.480	1.480	0.000		0	1.495
BSLR98	25/07/2013	Call	4.000	1.385	1.385	0.000		0	1.395
BSLS18	25/07/2013	Call	4.100	1.290	1.290	0.000		51	1.300
BSLS58	25/07/2013	Call	4.200	1.195	1.195	0.000		0	1.205
BSLSM8	25/07/2013	Call	4.300	1.105	1.105	0.000		0	1.115
BSLSO8	25/07/2013	Call	4.400	1.020	1.020	0.000		0	1.025
BSLSY8	25/07/2013	Call	4.500	0.930	0.930	0.000		0	0.935
BSLTV8	25/07/2013	Call	4.600	0.845	0.845	0.000		0	0.850
BSLTL8	25/07/2013	Call	4.700	0.760	0.760	0.000		25	0.765
BSLTT8	25/07/2013	Call	4.800	0.680	0.680	0.000		0	0.685
BSLTN8	25/07/2013	Call	4.900	0.605	0.605	0.000		30	0.600
BSLTR8	25/07/2013	Call	5.000	0.535	0.535	0.000		165	0.535
BSLTP8	25/07/2013	Call	5.250	0.375	0.375	0.000		614	0.390
BSLVZ8	25/07/2013	Call	5.500	0.250	0.250	0.000		52	0.265
BSLVX8	25/07/2013	Call	5.750	0.165	0.165	0.000		0	0.170
BSLWQ8	25/07/2013	Call	6.000	0.105	0.105	0.115	95	330	0.105
BSLX38	25/07/2013	Call	6.250	0.065	0.065	0.000		90	0.070
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	0.025
BSLBH9	25/07/2013	Call	7.000	0.010	0.010	0.000		0	0.015
BSLV78	29/08/2013	Call	3.600	1.795	1.795	0.000		0	1.810
BSLVH8	29/08/2013	Call	3.700	1.690	1.690	0.000		0	1.715
BSLV98	29/08/2013	Call	3.800	1.605	1.605	0.000		0	1.615
BSLVN8	29/08/2013	Call	3.900	1.500	1.500	0.000		0	1.530
BSLV18	29/08/2013	Call	4.000	1.410	1.410	0.000		0	1.435
BSLVJ8	29/08/2013	Call	4.100	1.315	1.315	0.000		0	1.345
BSLV58	29/08/2013	Call	4.200	1.225	1.225	0.000		0	1.255
BSLVR8	29/08/2013	Call	4.300	1.140	1.140	0.000		0	1.160
BSLVF8	29/08/2013	Call	4.400	1.055	1.055	0.000		0	1.070
BSLVT8	29/08/2013	Call	4.500	0.970	0.970	0.000		0	0.995
BSLVD8	29/08/2013	Call	4.600	0.890	0.890	0.000		80	0.905
BSLVL8	29/08/2013	Call	4.700	0.810	0.810	0.000		0	0.830
BSLVB8	29/08/2013	Call	4.800	0.735	0.735	0.000		0	0.750
BSLVP8	29/08/2013	Call	4.900	0.665	0.665	0.000		0	0.685
BSLV38	29/08/2013	Call	5.000	0.595	0.595	0.000		30	0.610
BSLVV8	29/08/2013	Call	5.250	0.450	0.450	0.000		300	0.480
BSLW28	29/08/2013	Call	5.500	0.325	0.325	0.000		65	0.345
BSLW48	29/08/2013	Call	5.750	0.235	0.235	0.000		0	0.250
BSLWS8	29/08/2013	Call	6.000	0.170	0.170	0.000		0	0.195
BSLX58	29/08/2013	Call	6.250	0.120	0.120	0.000		0	0.125
BSLX78	29/08/2013	Call	6.500	0.085	0.085	0.000		0	0.100
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
BSLB28	26/09/2013	Call	0.600	4.755	4.755	0.000		0	4.775
BSLJF8	26/09/2013	Call	0.900	4.460	4.460	0.000		0	4.480
BSLZU7	26/09/2013	Call	1.200	4.165	4.165	0.000		0	4.180
BSLJ58	26/09/2013	Call	1.500	3.865	3.865	0.000		0	3.885
BSLZY7	26/09/2013	Call	1.800	3.570	3.570	0.000		0	3.590
BSLJD8	26/09/2013	Call	2.100	3.275	3.275	0.000		0	3.290
BSLZW7	26/09/2013	Call	2.400	2.980	2.980	0.000		0	2.995
BSLJ78	26/09/2013	Call	2.700	2.685	2.685	0.000		865	2.700
BSLB68	26/09/2013	Call	3.000	2.390	2.390	0.000		1,157	2.405
BSLJB8	26/09/2013	Call	3.300	2.090	2.090	0.000		1,940	2.110
BSLB88	26/09/2013	Call	3.600	1.805	1.805	0.000		333	1.820
BSLJH8	26/09/2013	Call	3.900	1.530	1.530	0.000		968	1.540
BSLB48	26/09/2013	Call	4.200	1.265	1.265	0.000		0	1.275
BSLJ98	26/09/2013	Call	4.500	1.020	1.020	0.000		966	1.025
BSLG68	26/09/2013	Call	4.800	0.800	0.800	0.000		0	0.800
BSLKW8	26/09/2013	Call	5.100	0.605	0.605	0.000		0	0.600
BSLL98	26/09/2013	Call	5.400	0.440	0.440	0.000		30	0.430
BSLP18	26/09/2013	Call	5.700	0.310	0.310	0.000		0	0.310
BSLT18	26/09/2013	Call	6.000	0.210	0.210	0.000		0	0.210
BSLTX8	26/09/2013	Call	6.300	0.145	0.145	0.000		0	0.150
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	0.070
BSLXO8	26/09/2013	Call	7.200	0.050	0.050	0.000		0	0.070
BSLC19	26/09/2013	Call	7.500	0.035	0.035	0.000
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	1.470
BSLZI8	24/10/2013	Call	4.100	1.365	1.365	0.000		0	1.390
BSLZU8	24/10/2013	Call	4.200	1.280	1.280	0.000		0	1.305
BSLZE8	24/10/2013	Call	4.300	1.200	1.200	0.000		0	1.215
BSLZQ8	24/10/2013	Call	4.400	1.120	1.120	0.000		0	1.135
BSLZG8	24/10/2013	Call	4.500	1.045	1.045	0.000		0	1.065
BSLZM8	24/10/2013	Call	4.600	0.965	0.965	0.000		0	0.980
BSLB49	24/10/2013	Call	4.700	0.890	0.890	0.000		0	0.905
BSLZO8	24/10/2013	Call	4.800	0.830	0.830	0.000		0	0.840
BSLZC8	24/10/2013	Call	4.900	0.765	0.765	0.000		0	0.775
BSLZW8	24/10/2013	Call	5.000	0.700	0.700	0.000		0	0.710
BSLZA8	24/10/2013	Call	5.250	0.555	0.555	0.000		0	0.570
BSLB29	24/10/2013	Call	5.500	0.435	0.435	0.000		40	0.450
BSLZY8	24/10/2013	Call	5.750	0.340	0.340	0.000		0	0.350
BSLZS8	24/10/2013	Call	6.000	0.255	0.255	0.000		0	0.265
BSLZK8	24/10/2013	Call	6.250	0.200	0.200	0.000		0	0.225
BSLB69	24/10/2013	Call	6.500	0.160	0.160	0.000		0	0.150
BSLB89	24/10/2013	Call	6.750	0.115	0.115	0.000		0	0.135
BSLBL9	24/10/2013	Call	7.000	0.095	0.095	0.000		0	0.085
BSLSH8	19/12/2013	Call	0.010	5.425	5.425	0.000		0	5.445
BSLBF8	19/12/2013	Call	0.900	4.465	4.465	0.000		0	4.485
BSLBO8	19/12/2013	Call	1.380	3.990	3.990	0.000		0	4.010
BSLBH8	19/12/2013	Call	1.800	3.580	3.580	0.000		0	3.600
BSLPL8	19/12/2013	Call	2.040	3.340	3.340	0.000		0	3.365
BSLBL8	19/12/2013	Call	2.280	3.105	3.105	0.000		0	3.125
BSLP78	19/12/2013	Call	2.460	2.930	2.930	0.000		0	2.950
BSLBJ8	19/12/2013	Call	2.700	2.695	2.695	0.000		125	2.720
BSLPN8	19/12/2013	Call	2.940	2.460	2.460	0.000		0	2.485
BSLNM7	19/12/2013	Call	3.180	2.225	2.225	0.000		513	2.250
BSLP38	19/12/2013	Call	3.360	2.075	2.075	0.000		1,300	2.090
BSLNN7	19/12/2013	Call	3.600	1.850	1.850	0.000		2,968	1.870
BSLPP8	19/12/2013	Call	3.840	1.635	1.635	0.000		600	1.660
BSLNQ7	19/12/2013	Call	4.080	1.435	1.435	0.000		150	1.460
BSLP58	19/12/2013	Call	4.260	1.295	1.295	0.000		300	1.315
BSLNR7	19/12/2013	Call	4.500	1.115	1.115	0.000		816	1.140
BSLP98	19/12/2013	Call	4.740	0.955	0.955	0.000		50	0.975
BSLNU7	19/12/2013	Call	4.980	0.815	0.815	0.000		411	0.830
BSLQA8	19/12/2013	Call	5.100	0.745	0.745	0.000		606	0.755
BSLNV7	19/12/2013	Call	5.340	0.620	0.620	0.000		309	0.635
BSLU28	19/12/2013	Call	5.580	0.520	0.520	0.000		0	0.525
BSLNY7	19/12/2013	Call	5.820	0.425	0.425	0.000		267	0.430
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	0.290
BSLX98	19/12/2013	Call	6.480	0.240	0.240	0.000		0	0.235
BSLP37	19/12/2013	Call	6.720	0.190	0.190	0.000		0	0.185
BSLC39	19/12/2013	Call	6.900	0.160	0.160	0.000
BSLP47	19/12/2013	Call	7.140	0.120	0.120	0.000		0	0.150
BSLP77	19/12/2013	Call	7.620	0.090	0.090	0.000		0	0.090
BSLP87	19/12/2013	Call	8.040	0.050	0.050	0.000		30	0.060
BSLPM7	19/12/2013	Call	8.940	0.025	0.025	0.000		375	0.025
BSLXF7	19/12/2013	Call	10.080	0.020	0.020	0.000		0	0.020
BSLXJ7	19/12/2013	Call	12.300	0.005	0.005	0.000		0	0.004
BSLJA7	19/12/2013	Call	13.440	0.002	0.002	0.000		470	0.002
BSLJD7	19/12/2013	Call	15.660	0.001	0.001	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	4.760	4.760	0.000		0	4.780
BSLC58	27/03/2014	Call	1.200	4.175	4.175	0.000		0	4.195
BSLBS8	27/03/2014	Call	1.800	3.585	3.585	0.000		0	3.605
BSLC18	27/03/2014	Call	2.400	3.000	3.000	0.000		200	3.020
BSLXU8	27/03/2014	Call	2.700	2.705	2.705	0.000		0	2.730
BSLBY8	27/03/2014	Call	3.000	2.440	2.440	0.000		0	2.460
BSLS98	27/03/2014	Call	3.200	2.250	2.250	0.000		400	2.275
BSLSC8	27/03/2014	Call	3.300	2.175	2.175	0.000		0	2.185
BSLSI8	27/03/2014	Call	3.400	2.085	2.085	0.000		0	2.095
BSLSK8	27/03/2014	Call	3.500	1.995	1.995	0.000		0	2.010
BSLC38	27/03/2014	Call	3.600	1.905	1.905	0.000		0	1.925
BSLSD8	27/03/2014	Call	3.700	1.820	1.820	0.000		0	1.840
BSLSG8	27/03/2014	Call	3.800	1.735	1.735	0.000		1,164	1.760
BSLXW8	27/03/2014	Call	3.900	1.655	1.655	0.000		0	1.675
BSLBU8	27/03/2014	Call	4.200	1.425	1.425	0.000		280	1.450
BSLXZ8	27/03/2014	Call	4.500	1.220	1.220	0.000		0	1.245
BSLG88	27/03/2014	Call	4.800	1.035	1.035	0.000		2,820	1.060
BSLXQ8	27/03/2014	Call	5.100	0.875	0.875	0.000		0	0.895
BSLKA8	27/03/2014	Call	5.400	0.730	0.730	0.000		500	0.750
BSLY48	27/03/2014	Call	5.700	0.605	0.605	0.000		0	0.620
BSLNQ8	27/03/2014	Call	6.000	0.495	0.495	0.000		117	0.515
BSLXS8	27/03/2014	Call	6.300	0.410	0.410	0.000		0	0.425
BSLU48	27/03/2014	Call	6.600	0.330	0.330	0.000		40	0.345
BSLY28	27/03/2014	Call	6.900	0.265	0.265	0.000		40	0.260
BSLW68	27/03/2014	Call	7.200	0.195	0.195	0.000		0	0.200
BSLC59	27/03/2014	Call	7.500	0.170	0.170	0.000
BSLCG8	26/06/2014	Call	0.600	4.760	4.760	0.000		0	4.780
BSLCM8	26/06/2014	Call	1.200	4.175	4.175	0.000		0	4.195
BSLCI8	26/06/2014	Call	1.800	3.585	3.585	0.000		360	3.605
BSLCK8	26/06/2014	Call	2.400	3.005	3.005	0.000		0	3.030
BSLC98	26/06/2014	Call	3.000	2.475	2.475	0.000		0	2.490
BSLCO8	26/06/2014	Call	3.600	1.960	1.960	0.000		1,356	1.970
BSLC78	26/06/2014	Call	4.200	1.495	1.495	0.000		240	1.525
BSLGK8	26/06/2014	Call	4.800	1.115	1.115	0.000		989	1.155
BSLKC8	26/06/2014	Call	5.400	0.810	0.810	0.000		0	0.845
BSLNS8	26/06/2014	Call	6.000	0.595	0.595	0.000		30	0.605
BSLU68	26/06/2014	Call	6.600	0.425	0.425	0.000		1,400	0.415
BSLW88	26/06/2014	Call	7.200	0.315	0.315	0.000		0	0.340
BSLBO9	26/06/2014	Call	7.800	0.200	0.200	0.000		0	0.260
BSLJV8	25/09/2014	Call	0.600	4.760	4.760	0.000		0	4.780
BSLJL8	25/09/2014	Call	1.200	4.175	4.175	0.000		0	4.195
BSLJX8	25/09/2014	Call	1.800	3.585	3.585	0.000		0	3.610
BSLJN8	25/09/2014	Call	2.400	3.020	3.020	0.000		0	3.040
BSLJT8	25/09/2014	Call	3.000	2.505	2.505	0.000		0	2.520
BSLJP8	25/09/2014	Call	3.600	2.005	2.005	0.000		0	2.020
BSLJR8	25/09/2014	Call	4.200	1.565	1.565	0.000		0	1.605
BSLJJ8	25/09/2014	Call	4.800	1.205	1.205	0.000		0	1.245
BSLKE8	25/09/2014	Call	5.400	0.905	0.905	0.000		440	0.950
BSLNU8	25/09/2014	Call	6.000	0.675	0.675	0.000		440	0.705
BSLU88	25/09/2014	Call	6.600	0.500	0.500	0.000		0	0.515
BSLWA8	25/09/2014	Call	7.200	0.370	0.370	0.000		0	0.380
BSLBQ9	25/09/2014	Call	7.800	0.270	0.270	0.000		0	0.275
BSLCU8	18/12/2014	Call	0.600	4.760	4.760	0.000		0	4.780
BSLD18	18/12/2014	Call	1.200	4.175	4.175	0.000		0	4.195
BSLCQ8	18/12/2014	Call	1.800	3.585	3.585	0.000		0	3.610
BSLCY8	18/12/2014	Call	2.400	3.035	3.035	0.000		0	3.055
BSLCS8	18/12/2014	Call	3.000	2.550	2.550	0.000		50	2.560
BSLD38	18/12/2014	Call	3.600	2.060	2.060	0.000		0	2.075
BSLCW8	18/12/2014	Call	4.200	1.630	1.630	0.000		125	1.675
BSLGM8	18/12/2014	Call	4.800	1.285	1.285	0.000		0	1.330
BSLKG8	18/12/2014	Call	5.400	0.995	0.995	0.000		0	1.040
BSLNW8	18/12/2014	Call	6.000	0.765	0.765	0.000		60	0.800
BSLUA8	18/12/2014	Call	6.600	0.590	0.590	0.000		0	0.600
BSLWC8	18/12/2014	Call	7.200	0.455	0.455	0.000		0	0.455
BSLBS9	18/12/2014	Call	7.800	0.345	0.345	0.000		0	0.345
BSLZ88	26/03/2015	Call	3.600	2.115	2.115	0.000		0	2.120
BSLZ68	26/03/2015	Call	3.800	1.975	1.975	0.000		0	1.975
BSLY88	26/03/2015	Call	4.000	1.840	1.840	0.000		0	1.855
BSLY68	26/03/2015	Call	4.200	1.700	1.700	0.000		0	1.730
BSLYA8	26/03/2015	Call	4.400	1.580	1.580	0.000		0	1.605
BSLYC8	26/03/2015	Call	4.600	1.465	1.465	0.000		0	1.485
BSLYG8	26/03/2015	Call	4.800	1.365	1.365	0.000		0	1.375
BSLYI8	26/03/2015	Call	5.000	1.265	1.265	0.000		0	1.270
BSLYM8	26/03/2015	Call	5.500	1.035	1.035	0.000		0	1.045
BSLYE8	26/03/2015	Call	6.000	0.860	0.860	0.000		0	0.865
BSLYK8	26/03/2015	Call	6.500	0.710	0.710	0.000		0	0.710
BSLYO8	26/03/2015	Call	7.000	0.600	0.600	0.000		0	0.580
BSLC79	26/03/2015	Call	7.500	0.475	0.475	0.000
BSLEZ8	25/06/2015	Call	0.600	4.760	4.760	0.000		0	4.780
BSLEV8	25/06/2015	Call	1.200	4.175	4.175	0.000		0	4.195
BSLF68	25/06/2015	Call	1.800	3.615	3.615	0.000		0	3.625
BSLET8	25/06/2015	Call	2.400	3.090	3.090	0.000		0	3.110
BSLF28	25/06/2015	Call	3.000	2.605	2.605	0.000		0	2.625
BSLEX8	25/06/2015	Call	3.600	2.160	2.160	0.000		0	2.175
BSLF48	25/06/2015	Call	4.200	1.765	1.765	0.000		100	1.780
BSLGO8	25/06/2015	Call	4.800	1.445	1.445	0.000		0	1.445
BSLKI8	25/06/2015	Call	5.400	1.285	1.285	0.000		0	1.295
BSLNY8	25/06/2015	Call	6.000	1.080	1.080	0.000		0	1.095
BSLUC8	25/06/2015	Call	6.600	0.910	0.910	0.000		0	0.920
BSLWE8	25/06/2015	Call	7.200	0.775	0.775	0.000		0	0.785
BSLBU9	25/06/2015	Call	7.800	0.660	0.660	0.000		0	0.670
BSLPZ8	17/12/2015	Call	2.600	2.970	2.970	0.000		0	2.985
BSLPV8	17/12/2015	Call	2.800	2.825	2.825	0.000		0	2.835
BSLPX8	17/12/2015	Call	3.000	2.675	2.675	0.000		0	2.685
BSLPT8	17/12/2015	Call	3.200	2.525	2.525	0.000		0	2.535
BSLPR8	17/12/2015	Call	3.400	2.390	2.390	0.000		0	2.395
BSLQ48	17/12/2015	Call	3.600	2.250	2.250	0.000		83	2.260
BSLQ28	17/12/2015	Call	3.800	2.125	2.125	0.000		0	2.130
BSLQ88	17/12/2015	Call	4.000	2.010	2.010	0.000		0	2.010
BSLQ68	17/12/2015	Call	4.200	1.895	1.895	0.000		0	1.885
BSLQC8	17/12/2015	Call	4.400	1.780	1.780	0.000		0	1.765
BSLQE8	17/12/2015	Call	4.600	1.680	1.680	0.000		0	1.655
BSLUG8	17/12/2015	Call	4.800	1.575	1.575	0.000		0	1.540
BSLUI8	17/12/2015	Call	5.000	1.475	1.475	0.000		0	1.430
BSLUE8	17/12/2015	Call	5.500	1.275	1.275	0.000		0	1.220
BSLWG8	17/12/2015	Call	6.000	1.250	1.250	0.000		0	1.200
BSLWW8	17/12/2015	Call	6.500	1.115	1.115	0.000		0	1.140
BSLXB8	17/12/2015	Call	7.000	1.000	1.000	0.000		0	1.020
BSLC99	17/12/2015	Call	7.500	0.895	0.895	0.000
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	0.000	0.000	0.000		80	0.000
BSLYU8	30/05/2013	Put	4.210	0.000	0.000	0.000		0	0.000
BSLMY8	30/05/2013	Put	4.500	0.001	0.001	0.000		2,407	0.003
BSLYX8	30/05/2013	Put	4.510	0.002	0.002	0.000		3,731	0.000
BSLN98	30/05/2013	Put	4.800	0.008	0.008	0.000		204	0.010
BSLYZ8	30/05/2013	Put	4.810	0.015	0.015	0.000		0	0.007
BSLMM8	30/05/2013	Put	5.100	0.040	0.040	0.000		3,553	0.040
BSLZ38	30/05/2013	Put	5.110	0.045	0.045	0.000		0	0.040
BSLNL8	30/05/2013	Put	5.400	0.145	0.145	0.000		0	0.145
BSLZ48	30/05/2013	Put	5.410	0.155	0.155	0.000		0	0.145
BSLL28	30/05/2013	Put	5.700	0.360	0.360	0.000		61	0.360
BSLSX8	30/05/2013	Put	6.000	0.650	0.650	0.000		0	0.640
BSLTI8	30/05/2013	Put	6.300	0.950	0.950	0.000		0	0.935
BSLTG8	30/05/2013	Put	6.600	1.250	1.250	0.000		0	1.230
BSLWN8	30/05/2013	Put	6.900	1.550	1.550	0.000		0	1.530
BSLXJ8	30/05/2013	Put	7.200	1.850	1.850	0.000		0	1.830
BSLBX9	30/05/2013	Put	7.500	2.150	2.150	0.000
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		0	0.001
BSLF98	27/06/2013	Put	3.900	0.004	0.004	0.000		1,255	0.004
BSLN57	27/06/2013	Put	4.200	0.015	0.015	0.000		273	0.015
BSLI48	27/06/2013	Put	4.500	0.025	0.025	0.020	100	2,039	0.025
BSLN87	27/06/2013	Put	4.800	0.055	0.055	0.000		1,011	0.055
BSLR38	27/06/2013	Put	4.810	0.060	0.060	0.000		1,200	0.060
BSLKV8	27/06/2013	Put	5.040	0.105	0.105	0.000		288	0.105
BSLN97	27/06/2013	Put	5.340	0.215	0.215	0.000		172	0.215
BSLGV8	27/06/2013	Put	5.640	0.400	0.400	0.000		0	0.390
BSLKQ7	27/06/2013	Put	5.940	0.635	0.635	0.000		166	0.620
BSLTK8	27/06/2013	Put	6.240	0.895	0.895	0.000		0	0.890
BSLKR7	27/06/2013	Put	6.540	1.190	1.190	0.000		0	1.180
BSLWP8	27/06/2013	Put	6.840	1.490	1.490	0.000		0	1.470
BSLIH7	27/06/2013	Put	7.140	1.790	1.790	0.000		0	1.770
BSLMA8	27/06/2013	Put	7.260	1.890	1.890	0.000		0	1.870
BSLBZ9	27/06/2013	Put	7.440	2.090	2.090	0.000
BSLNM8	27/06/2013	Put	7.860	2.490	2.490	0.000		160	2.470
BSLNP8	27/06/2013	Put	8.460	3.090	3.090	0.000		960	3.070
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	0.001
BSLR68	25/07/2013	Put	3.000	0.001	0.001	0.000		0	0.001
BSLRV8	25/07/2013	Put	3.100	0.001	0.001	0.000		30	0.001
BSLR88	25/07/2013	Put	3.200	0.002	0.002	0.000		0	0.002
BSLRX8	25/07/2013	Put	3.300	0.003	0.003	0.000		740	0.003
BSLRL8	25/07/2013	Put	3.400	0.004	0.004	0.000		0	0.005
BSLRT8	25/07/2013	Put	3.500	0.006	0.006	0.000		94	0.007
BSLRN8	25/07/2013	Put	3.600	0.009	0.009	0.000		0	0.010
BSLRP8	25/07/2013	Put	3.700	0.010	0.010	0.000		0	0.015
BSLRJ8	25/07/2013	Put	3.800	0.015	0.015	0.000		0	0.020
BSLRR8	25/07/2013	Put	3.900	0.025	0.025	0.000		200	0.025
BSLRF8	25/07/2013	Put	4.000	0.025	0.025	0.000		0	0.025
BSLS28	25/07/2013	Put	4.100	0.030	0.030	0.000		0	0.030
BSLS68	25/07/2013	Put	4.200	0.030	0.030	0.000		0	0.030
BSLSN8	25/07/2013	Put	4.300	0.035	0.035	0.000		150	0.035
BSLSP8	25/07/2013	Put	4.400	0.040	0.040	0.000		30	0.040
BSLSZ8	25/07/2013	Put	4.500	0.055	0.055	0.000		60	0.050
BSLTW8	25/07/2013	Put	4.600	0.060	0.060	0.000		64	0.065
BSLTM8	25/07/2013	Put	4.700	0.080	0.080	0.000		130	0.080
BSLTU8	25/07/2013	Put	4.800	0.100	0.100	0.000		30	0.100
BSLTO8	25/07/2013	Put	4.900	0.130	0.130	0.000		25	0.120
BSLTS8	25/07/2013	Put	5.000	0.150	0.150	0.000		0	0.150
BSLTQ8	25/07/2013	Put	5.250	0.245	0.245	0.000		26	0.245
BSLW18	25/07/2013	Put	5.500	0.380	0.380	0.000		0	0.370
BSLVY8	25/07/2013	Put	5.750	0.545	0.545	0.000		35	0.525
BSLWR8	25/07/2013	Put	6.000	0.720	0.720	0.000		30	0.715
BSLX48	25/07/2013	Put	6.250	0.935	0.935	0.000		0	0.930
BSLX28	25/07/2013	Put	6.500	1.165	1.165	0.000		0	1.155
BSLXL8	25/07/2013	Put	6.750	1.405	1.405	0.000		0	1.390
BSLBI9	25/07/2013	Put	7.000	1.650	1.650	0.000		0	1.630
BSLV88	29/08/2013	Put	3.600	0.020	0.020	0.000		0	0.015
BSLVI8	29/08/2013	Put	3.700	0.025	0.025	0.000		0	0.020
BSLVA8	29/08/2013	Put	3.800	0.025	0.025	0.000		37	0.025
BSLVO8	29/08/2013	Put	3.900	0.030	0.030	0.000		0	0.030
BSLV28	29/08/2013	Put	4.000	0.030	0.030	0.000		0	0.030
BSLVK8	29/08/2013	Put	4.100	0.045	0.045	0.000		0	0.040
BSLV68	29/08/2013	Put	4.200	0.050	0.050	0.000		0	0.050
BSLVS8	29/08/2013	Put	4.300	0.065	0.065	0.000		0	0.060
BSLVG8	29/08/2013	Put	4.400	0.075	0.075	0.000		50	0.070
BSLVU8	29/08/2013	Put	4.500	0.090	0.090	0.000		44	0.085
BSLVE8	29/08/2013	Put	4.600	0.115	0.115	0.000		0	0.105
BSLVM8	29/08/2013	Put	4.700	0.135	0.135	0.000		0	0.125
BSLVC8	29/08/2013	Put	4.800	0.160	0.160	0.000		0	0.150
BSLVQ8	29/08/2013	Put	4.900	0.195	0.195	0.000		0	0.180
BSLV48	29/08/2013	Put	5.000	0.220	0.220	0.000		0	0.210
BSLVW8	29/08/2013	Put	5.250	0.320	0.320	0.000		0	0.325
BSLW38	29/08/2013	Put	5.500	0.445	0.445	0.000		30	0.435
BSLW58	29/08/2013	Put	5.750	0.610	0.610	0.000		50	0.605
BSLWT8	29/08/2013	Put	6.000	0.795	0.795	0.000		0	0.770
BSLX68	29/08/2013	Put	6.250	0.980	0.980	0.000		0	0.980
BSLX88	29/08/2013	Put	6.500	1.210	1.210	0.000		0	1.200
BSLXN8	29/08/2013	Put	6.750	1.425	1.425	0.000		0	1.420
BSLBK9	29/08/2013	Put	7.000	1.660	1.660	0.000		0	1.640
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	0.000	0.000	0.000		40	0.000
BSLJ88	26/09/2013	Put	2.700	0.002	0.002	0.000		1,832	0.002
BSLB78	26/09/2013	Put	3.000	0.006	0.006	0.000		163	0.006
BSLJC8	26/09/2013	Put	3.300	0.020	0.020	0.000		0	0.015
BSLB98	26/09/2013	Put	3.600	0.030	0.030	0.000		30	0.020
BSLJI8	26/09/2013	Put	3.900	0.045	0.045	0.000		500	0.045
BSLB58	26/09/2013	Put	4.200	0.075	0.075	0.000		1,056	0.075
BSLJA8	26/09/2013	Put	4.500	0.125	0.125	0.000		0	0.120
BSLG78	26/09/2013	Put	4.800	0.200	0.200	0.000		260	0.190
BSLKX8	26/09/2013	Put	5.100	0.290	0.290	0.000		0	0.295
BSLLA8	26/09/2013	Put	5.400	0.445	0.445	0.000		0	0.435
BSLP28	26/09/2013	Put	5.700	0.620	0.620	0.000		0	0.610
BSLT28	26/09/2013	Put	6.000	0.830	0.830	0.000		0	0.810
BSLTY8	26/09/2013	Put	6.300	1.060	1.060	0.000		0	1.040
BSLU18	26/09/2013	Put	6.600	1.315	1.315	0.000		0	1.290
BSLWV8	26/09/2013	Put	6.900	1.580	1.580	0.000		0	1.565
BSLXP8	26/09/2013	Put	7.200	1.860	1.860	0.000		0	1.850
BSLC29	26/09/2013	Put	7.500	2.150	2.150	0.000
BSLWY8	26/09/2013	Put	12.060	6.605	6.605	0.000		80	6.580
BSLGR8	26/09/2013	Put	13.510	8.040	8.040	0.000		772	8.010
BSLGX8	26/09/2013	Put	17.810	12.300	12.300	0.000		294	12.270
BSLGS8	26/09/2013	Put	19.810	14.280	14.280	0.000		120	14.250
BSLBG9	24/10/2013	Put	4.000	0.075	0.075	0.000		0	0.060
BSLZJ8	24/10/2013	Put	4.100	0.090	0.090	0.000		0	0.075
BSLZV8	24/10/2013	Put	4.200	0.095	0.095	0.000		0	0.095
BSLZF8	24/10/2013	Put	4.300	0.110	0.110	0.000		89	0.105
BSLZR8	24/10/2013	Put	4.400	0.130	0.130	0.000		0	0.125
BSLZH8	24/10/2013	Put	4.500	0.155	0.155	0.000		0	0.145
BSLZN8	24/10/2013	Put	4.600	0.180	0.180	0.000		0	0.170
BSLB59	24/10/2013	Put	4.700	0.200	0.200	0.000		0	0.195
BSLZP8	24/10/2013	Put	4.800	0.235	0.235	0.000		0	0.230
BSLZD8	24/10/2013	Put	4.900	0.285	0.285	0.000		0	0.260
BSLZX8	24/10/2013	Put	5.000	0.305	0.305	0.000		0	0.295
BSLZB8	24/10/2013	Put	5.250	0.410	0.410	0.000		0	0.405
BSLB39	24/10/2013	Put	5.500	0.540	0.540	0.000		0	0.530
BSLB19	24/10/2013	Put	5.750	0.705	0.705	0.000		0	0.675
BSLZT8	24/10/2013	Put	6.000	0.880	0.880	0.000		0	0.845
BSLZL8	24/10/2013	Put	6.250	1.045	1.045	0.000		0	1.055
BSLB79	24/10/2013	Put	6.500	1.270	1.270	0.000		0	1.230
BSLB99	24/10/2013	Put	6.750	1.460	1.460	0.000		0	1.475
BSLBM9	24/10/2013	Put	7.000	1.685	1.685	0.000		0	1.665
BSLBG8	19/12/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLBP8	19/12/2013	Put	1.380	0.000	0.000	0.000		0	0.000
BSLBI8	19/12/2013	Put	1.800	0.001	0.001	0.000		630	0.001
BSLPM8	19/12/2013	Put	2.040	0.002	0.002	0.000		160	0.002
BSLBM8	19/12/2013	Put	2.280	0.004	0.004	0.000		250	0.004
BSLP88	19/12/2013	Put	2.460	0.008	0.008	0.000		40	0.006
BSLBK8	19/12/2013	Put	2.700	0.015	0.015	0.000		630	0.020
BSLPO8	19/12/2013	Put	2.940	0.025	0.025	0.000		100	0.020
BSLNL7	19/12/2013	Put	3.180	0.030	0.030	0.000		160	0.025
BSLP48	19/12/2013	Put	3.360	0.035	0.035	0.000		185	0.035
BSLNO7	19/12/2013	Put	3.600	0.055	0.055	0.000		1,320	0.055
BSLPQ8	19/12/2013	Put	3.840	0.080	0.080	0.000		823	0.085
BSLNP7	19/12/2013	Put	4.080	0.120	0.120	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	0.220	0.220	0.000		2,485	0.220
BSLPK8	19/12/2013	Put	4.740	0.295	0.295	0.000		600	0.295
BSLNT7	19/12/2013	Put	4.980	0.390	0.390	0.000		350	0.385
BSLQB8	19/12/2013	Put	5.100	0.440	0.440	0.000		0	0.435
BSLNW7	19/12/2013	Put	5.340	0.550	0.550	0.000		54	0.545
BSLU38	19/12/2013	Put	5.580	0.685	0.685	0.000		0	0.675
BSLNX7	19/12/2013	Put	5.820	0.830	0.830	0.000		163	0.815
BSLUZ8	19/12/2013	Put	6.000	0.945	0.945	0.000		0	0.930
BSLP17	19/12/2013	Put	6.240	1.110	1.110	0.000		0	1.095
BSLXA8	19/12/2013	Put	6.480	1.295	1.295	0.000		0	1.275
BSLP27	19/12/2013	Put	6.720	1.485	1.485	0.000		0	1.465
BSLC49	19/12/2013	Put	6.900	1.635	1.635	0.000
BSLP57	19/12/2013	Put	7.140	1.850	1.850	0.000		0	1.860
BSLP67	19/12/2013	Put	7.620	2.305	2.305	0.000		0	2.275
BSLP97	19/12/2013	Put	8.040	2.700	2.700	0.000		0	2.675
BSLPN7	19/12/2013	Put	8.940	3.590	3.590	0.000		0	3.575
BSLXD7	19/12/2013	Put	10.080	4.730	4.730	0.000		0	4.710
BSLXI7	19/12/2013	Put	12.300	6.950	6.950	0.000		0	6.930
BSLJB7	19/12/2013	Put	13.440	8.090	8.090	0.000		0	8.070
BSLJC7	19/12/2013	Put	15.660	10.310	10.310	0.000		0	10.290
BSLCS7	19/12/2013	Put	17.880	12.530	12.530	0.000		0	12.510
BSLCT7	19/12/2013	Put	22.380	17.030	17.030	0.000		0	17.010
BSLYN	19/12/2013	Put	26.820	21.470	21.470	0.000		0	21.450
BSLU97	19/12/2013	Put	27.420	21.655	21.655	0.000		225	21.635
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	0.003	0.003	0.000		0	0.002
BSLC28	27/03/2014	Put	2.400	0.020	0.020	0.000		640	0.015
BSLXV8	27/03/2014	Put	2.700	0.025	0.025	0.000		0	0.025
BSLBZ8	27/03/2014	Put	3.000	0.040	0.040	0.000		168	0.035
BSLSA8	27/03/2014	Put	3.200	0.050	0.050	0.000		0	0.050
BSLSB8	27/03/2014	Put	3.300	0.060	0.060	0.000		440	0.060
BSLSJ8	27/03/2014	Put	3.400	0.070	0.070	0.000		0	0.070
BSLSL8	27/03/2014	Put	3.500	0.085	0.085	0.000		0	0.085
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	0.125	0.125	0.000		0	0.120
BSLXY8	27/03/2014	Put	3.900	0.145	0.145	0.000		60	0.135
BSLBV8	27/03/2014	Put	4.200	0.220	0.220	0.000		0	0.200
BSLY18	27/03/2014	Put	4.500	0.310	0.310	0.000		0	0.290
BSLG98	27/03/2014	Put	4.800	0.425	0.425	0.000		1,080	0.395
BSLXR8	27/03/2014	Put	5.100	0.560	0.560	0.000		0	0.520
BSLKB8	27/03/2014	Put	5.400	0.710	0.710	0.000		0	0.665
BSLY58	27/03/2014	Put	5.700	0.885	0.885	0.000		0	0.830
BSLNR8	27/03/2014	Put	6.000	1.075	1.075	0.000		0	1.015
BSLXT8	27/03/2014	Put	6.300	1.280	1.280	0.000		0	1.215
BSLU58	27/03/2014	Put	6.600	1.500	1.500	0.000		0	1.435
BSLY38	27/03/2014	Put	6.900	1.735	1.735	0.000		0	1.680
BSLW78	27/03/2014	Put	7.200	1.940	1.940	0.000		0	1.935
BSLC69	27/03/2014	Put	7.500	2.215	2.215	0.000
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	0.004
BSLCL8	26/06/2014	Put	2.400	0.030	0.030	0.000		0	0.025
BSLCF8	26/06/2014	Put	3.000	0.080	0.080	0.000		178	0.075
BSLCP8	26/06/2014	Put	3.600	0.120	0.120	0.000		0	0.115
BSLC88	26/06/2014	Put	4.200	0.285	0.285	0.000		2,952	0.250
BSLGL8	26/06/2014	Put	4.800	0.480	0.480	0.000		0	0.460
BSLKD8	26/06/2014	Put	5.400	0.735	0.735	0.000		0	0.740
BSLNT8	26/06/2014	Put	6.000	1.100	1.100	0.000		0	1.090
BSLU78	26/06/2014	Put	6.600	1.565	1.565	0.000		0	1.505
BSLW98	26/06/2014	Put	7.200	2.045	2.045	0.000		0	2.040
BSLBP9	26/06/2014	Put	7.800	2.510	2.510	0.000		0	2.565
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	0.010	0.010	0.000		0	0.015
BSLJU8	25/09/2014	Put	3.000	0.050	0.050	0.000		0	0.055
BSLJQ8	25/09/2014	Put	3.600	0.150	0.150	0.000		0	0.145
BSLJS8	25/09/2014	Put	4.200	0.295	0.295	0.000		0	0.290
BSLJK8	25/09/2014	Put	4.800	0.510	0.510	0.000		0	0.505
BSLKF8	25/09/2014	Put	5.400	0.810	0.810	0.000		0	0.795
BSLNV8	25/09/2014	Put	6.000	1.165	1.165	0.000		0	1.155
BSLU98	25/09/2014	Put	6.600	1.585	1.585	0.000		0	1.565
BSLWB8	25/09/2014	Put	7.200	2.050	2.050	0.000		0	2.030
BSLBR9	25/09/2014	Put	7.800	2.550	2.550	0.000		0	2.540
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	0.002	0.002	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	0.070	0.070	0.000		0	0.075
BSLD48	18/12/2014	Put	3.600	0.185	0.185	0.000		0	0.180
BSLCX8	18/12/2014	Put	4.200	0.345	0.345	0.000		0	0.335
BSLGN8	18/12/2014	Put	4.800	0.570	0.570	0.000		0	0.560
BSLKH8	18/12/2014	Put	5.400	0.870	0.870	0.000		0	0.855
BSLNX8	18/12/2014	Put	6.000	1.230	1.230	0.000		0	1.215
BSLUB8	18/12/2014	Put	6.600	1.640	1.640	0.000		0	1.625
BSLWD8	18/12/2014	Put	7.200	2.095	2.095	0.000		0	2.080
BSLBT9	18/12/2014	Put	7.800	2.585	2.585	0.000		0	2.575
BSLZ98	26/03/2015	Put	3.600	0.225	0.225	0.000		0	0.215
BSLZ78	26/03/2015	Put	3.800	0.320	0.320	0.000		0	0.270
BSLY98	26/03/2015	Put	4.000	0.380	0.380	0.000		0	0.320
BSLY78	26/03/2015	Put	4.200	0.395	0.395	0.000		0	0.435
BSLYB8	26/03/2015	Put	4.400	0.465	0.465	0.000		0	0.505
BSLYD8	26/03/2015	Put	4.600	0.545	0.545	0.000		0	0.585
BSLYH8	26/03/2015	Put	4.800	0.685	0.685	0.000		0	0.620
BSLYJ8	26/03/2015	Put	5.000	0.720	0.720	0.000		0	0.710
BSLYN8	26/03/2015	Put	5.500	1.025	1.025	0.000		0	0.970
BSLYF8	26/03/2015	Put	6.000	1.335	1.335	0.000		0	1.275
BSLYL8	26/03/2015	Put	6.500	1.675	1.675	0.000		0	1.610
BSLYP8	26/03/2015	Put	7.000	2.050	2.050	0.000		0	1.975
BSLC89	26/03/2015	Put	7.500	2.385	2.385	0.000
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	0.420
BSLGP8	25/06/2015	Put	4.800	0.675	0.675	0.000		0	0.670
BSLKJ8	25/06/2015	Put	5.400	0.980	0.980	0.000		0	0.975
BSLNZ8	25/06/2015	Put	6.000	1.340	1.340	0.000		0	1.330
BSLUD8	25/06/2015	Put	6.600	1.750	1.750	0.000		0	1.730
BSLWF8	25/06/2015	Put	7.200	2.185	2.185	0.000		0	2.175
BSLBV9	25/06/2015	Put	7.800	2.665	2.665	0.000		0	2.655
BSLQ18	17/12/2015	Put	2.600	0.085	0.085	0.000		0	0.080
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	0.150
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	0.410
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	0.570
BSLQF8	17/12/2015	Put	4.600	0.665	0.665	0.000		0	0.660
BSLUH8	17/12/2015	Put	4.800	0.760	0.760	0.000		0	0.755
BSLUJ8	17/12/2015	Put	5.000	0.855	0.855	0.000		0	0.850
BSLUF8	17/12/2015	Put	5.500	1.130	1.130	0.000		0	1.120
BSLWH8	17/12/2015	Put	6.000	1.425	1.425	0.000		0	1.420
BSLWX8	17/12/2015	Put	6.500	1.760	1.760	0.000		0	1.745
BSLXC8	17/12/2015	Put	7.000	2.120	2.120	0.000		0	2.095
BSLCF9	17/12/2015	Put	7.500	2.495	2.495	0.000

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.

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).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links