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 4.570 Up 0.050 4.370 4.590 4.490 4.580 4.370 5,289,560 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLRH8 25/02/2016 Call 2.800 1.780 1.780 0.000   0 1.780
BSLRI8 25/02/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLR88 25/02/2016 Call 2.900 1.680 1.680 0.000   0 1.680
BSLR98 25/02/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLRF8 25/02/2016 Call 3.000 1.580 1.580 0.000   0 1.580
BSLRG8 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLPS8 25/02/2016 Call 3.100 1.480 1.480 0.000   80 1.480
BSLPT8 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLPU8 25/02/2016 Call 3.200 1.380 1.380 0.000   120 1.380
BSLPV8 25/02/2016 Put 3.200 0.001 0.001 0.000   0 0.001
BSLPK8 25/02/2016 Call 3.300 1.280 1.280 0.000   0 1.280
BSLPL8 25/02/2016 Put 3.300 0.002 0.002 0.000   0 0.002
BSLME8 25/02/2016 Call 3.400 1.180 1.180 0.000   0 1.180
BSLMF8 25/02/2016 Put 3.400 0.003 0.003 0.000   0 0.003
BSLLU8 25/02/2016 Call 3.500 1.085 1.085 0.000   0 1.085
BSLLW8 25/02/2016 Put 3.500 0.005 0.005 0.000   0 0.005
BSLMC8 25/02/2016 Call 3.600 0.985 0.985 0.000   0 0.985
BSLMD8 25/02/2016 Put 3.600 0.008 0.008 0.000   900 0.008
BSLLX8 25/02/2016 Call 3.700 0.890 0.890 0.000   0 0.890
BSLLY8 25/02/2016 Put 3.700 0.010 0.010 0.000   616 0.010
BSLMA8 25/02/2016 Call 3.800 0.795 0.795 0.000   0 0.795
BSLMB8 25/02/2016 Put 3.800 0.020 0.020 0.000   100 0.020
BSLLS8 25/02/2016 Call 3.900 0.700 0.700 0.000   73 0.700
BSLLT8 25/02/2016 Put 3.900 0.025 0.025 0.000   124 0.025
BSLM88 25/02/2016 Call 4.000 0.610 0.610 0.000   200 0.610
BSLM98 25/02/2016 Put 4.000 0.035 0.035 0.000   392 0.035
BSLLQ8 25/02/2016 Call 4.100 0.520 0.520 0.000   70 0.520
BSLLR8 25/02/2016 Put 4.100 0.050 0.050 0.000   300 0.050
BSLM68 25/02/2016 Call 4.200 0.440 0.440 0.000   1,265 0.440
BSLM78 25/02/2016 Put 4.200 0.065 0.065 0.000   0 0.065
BSLLO8 25/02/2016 Call 4.300 0.360 0.360 0.000   122 0.360
BSLLP8 25/02/2016 Put 4.300 0.090 0.090 0.000   390 0.090
BSLM48 25/02/2016 Call 4.400 0.290 0.290 0.000   350 0.290
BSLM58 25/02/2016 Put 4.400 0.120 0.120 0.000   0 0.120
BSLLK8 25/02/2016 Call 4.500 0.225 0.225 0.225 100 594 0.225
BSLLL8 25/02/2016 Put 4.500 0.155 0.155 0.000   2 0.155
BSLLZ8 25/02/2016 Call 4.600 0.170 0.170 0.000   3,246 0.170
BSLM18 25/02/2016 Put 4.600 0.205 0.205 0.000   0 0.205
BSLLM8 25/02/2016 Call 4.700 0.130 0.130 0.000   37 0.130
BSLLN8 25/02/2016 Put 4.700 0.260 0.260 0.000   0 0.260
BSLM28 25/02/2016 Call 4.800 0.095 0.095 0.000   400 0.095
BSLM38 25/02/2016 Put 4.800 0.325 0.325 0.000   0 0.325
BSLMM8 25/02/2016 Call 4.900 0.065 0.065 0.000   55 0.065
BSLMN8 25/02/2016 Put 4.900 0.400 0.400 0.000   0 0.400
BSLMW8 25/02/2016 Call 5.000 0.045 0.045 0.000   710 0.045
BSLMX8 25/02/2016 Put 5.000 0.480 0.480 0.000   40 0.480
BSLNR8 25/02/2016 Call 5.250 0.015 0.015 0.000   0 0.015
BSLNS8 25/02/2016 Put 5.250 0.705 0.705 0.000   0 0.705
BSLP28 25/02/2016 Call 5.500 0.005 0.005 0.000   0 0.005
BSLP38 25/02/2016 Put 5.500 0.945 0.945 0.000   0 0.945
BSLT18 25/02/2016 Call 5.750 0.001 0.001 0.000   0 0.001
BSLT28 25/02/2016 Put 5.750 1.195 1.195 0.000   0 1.195
BSLXS8 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
BSLXT8 25/02/2016 Put 6.000 1.440 1.440 0.000   0 1.440
BSLI88 23/03/2016 Call 2.100 2.475 2.475 0.000   0 2.475
BSLI98 23/03/2016 Put 2.100 0.000 0.000 0.000   0 0.000
BSLG78 23/03/2016 Call 2.200 2.375 2.375 0.000   0 2.375
BSLG88 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLDN8 23/03/2016 Call 2.300 2.275 2.275 0.000   0 2.275
BSLDO8 23/03/2016 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCQ8 23/03/2016 Call 2.400 2.180 2.180 0.000   0 2.180
BSLCR8 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLBW8 23/03/2016 Call 2.500 2.080 2.080 0.000   0 2.080
BSLBX8 23/03/2016 Put 2.500 0.000 0.000 0.000   0 0.000
BSLZ47 23/03/2016 Call 2.600 1.980 1.980 0.000   0 1.980
BSLZ57 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLYG7 23/03/2016 Call 2.700 1.885 1.885 0.000   0 1.885
BSLYH7 23/03/2016 Put 2.700 0.000 0.000 0.000   0 0.000
BSLXU7 23/03/2016 Call 2.800 1.785 1.785 0.000   0 1.785
BSLXV7 23/03/2016 Put 2.800 0.001 0.001 0.000   0 0.001
BSLWA7 23/03/2016 Call 2.900 1.685 1.685 0.000   0 1.685
BSLWB7 23/03/2016 Put 2.900 0.002 0.002 0.000   0 0.002
BSLVP7 23/03/2016 Call 3.000 1.585 1.585 0.000   238 1.585
BSLVQ7 23/03/2016 Put 3.000 0.003 0.003 0.000   20 0.003
BSLVN7 23/03/2016 Call 3.100 1.490 1.490 0.000   0 1.490
BSLVO7 23/03/2016 Put 3.100 0.005 0.005 0.000   0 0.005
BSLUI7 23/03/2016 Call 3.200 1.390 1.390 0.000   590 1.390
BSLUJ7 23/03/2016 Put 3.200 0.008 0.008 0.000   0 0.008
BSLTT7 23/03/2016 Call 3.300 1.290 1.290 0.000   0 1.290
BSLTU7 23/03/2016 Put 3.300 0.010 0.010 0.000   500 0.010
BSLTV7 23/03/2016 Call 3.400 1.195 1.195 0.000   0 1.195
BSLTW7 23/03/2016 Put 3.400 0.015 0.015 0.000   203 0.015
BSLSU7 23/03/2016 Call 3.500 1.100 1.100 0.000   0 1.100
BSLSV7 23/03/2016 Put 3.500 0.025 0.025 0.000   0 0.025
BSLQP7 23/03/2016 Call 3.600 1.005 1.005 0.000   0 1.005
BSLQQ7 23/03/2016 Put 3.600 0.035 0.035 0.000   243 0.035
BSLK98 23/03/2016 Call 3.610 0.980 0.980 0.000   0 0.980
BSLKA8 23/03/2016 Put 3.610 0.035 0.035 0.000   0 0.035
BSLS27 23/03/2016 Call 3.700 0.910 0.910 0.000   0 0.910
BSLS37 23/03/2016 Put 3.700 0.045 0.045 0.000   96 0.045
BSLPK7 23/03/2016 Call 3.800 0.820 0.820 0.000   500 0.820
BSLPL7 23/03/2016 Put 3.800 0.055 0.055 0.000   226 0.055
BSLKE8 23/03/2016 Call 3.810 0.800 0.800 0.000   0 0.800
BSLKD8 23/03/2016 Put 3.810 0.060 0.060 0.000   0 0.060
BSLRJ7 23/03/2016 Call 3.900 0.730 0.730 0.000   9 0.730
BSLRK7 23/03/2016 Put 3.900 0.075 0.075 0.000   232 0.075
BSLKF8 23/03/2016 Call 3.910 0.715 0.715 0.000   0 0.715
BSLKG8 23/03/2016 Put 3.910 0.075 0.075 0.000   0 0.075
BSLI47 23/03/2016 Call 4.000 0.645 0.645 0.000   40 0.645
BSLI57 23/03/2016 Put 4.000 0.095 0.095 0.000   500 0.095
BSLRT7 23/03/2016 Call 4.100 0.565 0.565 0.000   18 0.565
BSLRU7 23/03/2016 Put 4.100 0.115 0.115 0.000   0 0.115
BSLEI7 23/03/2016 Call 4.200 0.495 0.495 0.000   409 0.495
BSLEJ7 23/03/2016 Put 4.200 0.140 0.140 0.000   40 0.140
BSLRL7 23/03/2016 Call 4.300 0.425 0.425 0.000   150 0.425
BSLRM7 23/03/2016 Put 4.300 0.175 0.175 0.000   24 0.175
BSLX49 23/03/2016 Call 4.400 0.360 0.360 0.000   148 0.360
BSLX59 23/03/2016 Put 4.400 0.210 0.210 0.000   0 0.210
BSLRN7 23/03/2016 Call 4.500 0.305 0.305 0.000   244 0.305
BSLRO7 23/03/2016 Put 4.500 0.250 0.250 0.000   40 0.250
BSLUP9 23/03/2016 Call 4.600 0.255 0.255 0.000   96 0.255
BSLUQ9 23/03/2016 Put 4.600 0.300 0.300 0.000   0 0.300
BSLRP7 23/03/2016 Call 4.700 0.210 0.210 0.225 100 350 0.210
BSLRQ7 23/03/2016 Put 4.700 0.350 0.350 0.000   0 0.350
BSLN38 23/03/2016 Call 4.710 0.205 0.205 0.000   0 0.205
BSLN48 23/03/2016 Put 4.710 0.355 0.355 0.000   0 0.355
BSLUX9 23/03/2016 Call 4.800 0.175 0.175 0.000   5 0.175
BSLUY9 23/03/2016 Put 4.800 0.410 0.410 0.000   0 0.410
BSLN68 23/03/2016 Call 4.810 0.170 0.170 0.000   130 0.170
BSLN58 23/03/2016 Put 4.810 0.415 0.415 0.000   200 0.415
BSLRR7 23/03/2016 Call 4.900 0.140 0.140 0.000   50 0.140
BSLRS7 23/03/2016 Put 4.900 0.475 0.475 0.000   0 0.475
BSLN78 23/03/2016 Call 4.910 0.140 0.140 0.000   0 0.140
BSLN88 23/03/2016 Put 4.910 0.480 0.480 0.000   111 0.480
BSLUZ9 23/03/2016 Call 5.000 0.115 0.115 0.000   108 0.115
BSLV19 23/03/2016 Put 5.000 0.545 0.545 0.000   0 0.545
BSLNK8 23/03/2016 Call 5.010 0.110 0.110 0.000   100 0.110
BSLN98 23/03/2016 Put 5.010 0.550 0.550 0.000   100 0.550
BSLRH7 23/03/2016 Call 5.250 0.065 0.065 0.000   150 0.065
BSLRI7 23/03/2016 Put 5.250 0.740 0.740 0.000   0 0.740
BSLPR8 23/03/2016 Call 5.260 0.060 0.060 0.000   0 0.060
BSLPQ8 23/03/2016 Put 5.260 0.745 0.745 0.000   150 0.745
BSLV29 23/03/2016 Call 5.500 0.035 0.035 0.000   0 0.035
BSLV39 23/03/2016 Put 5.500 0.965 0.965 0.000   0 0.965
BSLT38 23/03/2016 Call 5.750 0.015 0.015 0.000   0 0.015
BSLT48 23/03/2016 Put 5.750 1.205 1.205 0.000   0 1.205
BSLUV9 23/03/2016 Call 6.000 0.009 0.009 0.000   0 0.009
BSLUW9 23/03/2016 Put 6.000 1.450 1.450 0.000   0 1.450
BSLV69 23/03/2016 Call 6.500 0.002 0.002 0.000   0 0.002
BSLV79 23/03/2016 Put 6.500 1.950 1.950 0.000   0 1.950
BSLUR9 23/03/2016 Call 7.000 0.000 0.000 0.000   0 0.000
BSLUS9 23/03/2016 Put 7.000 2.450 2.450 0.000   0 2.450
BSLV49 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.000
BSLV59 23/03/2016 Put 7.500 2.950 2.950 0.000   0 2.950
BSLJO7 23/03/2016 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJP7 23/03/2016 Put 7.510 2.950 2.950 0.000   150 2.950
BSLUT9 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
BSLUU9 23/03/2016 Put 8.000 3.450 3.450 0.000   0 3.450
BSLP98 23/03/2016 Call 8.010 0.000 0.000 0.000   0 0.000
BSLP88 23/03/2016 Put 8.010 3.450 3.450 0.000   120 3.450
BSLV89 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BSLV99 23/03/2016 Put 8.500 3.945 3.945 0.000   0 3.945
BSLVT8 28/04/2016 Call 3.100 1.500 1.500 0.000   0 1.500
BSLVU8 28/04/2016 Put 3.100 0.020 0.020 0.000   0 0.020
BSLTL8 28/04/2016 Call 3.200 1.405 1.405 0.000   0 1.405
BSLTM8 28/04/2016 Put 3.200 0.030 0.030 0.000   0 0.030
BSLTJ8 28/04/2016 Call 3.300 1.310 1.310 0.000   0 1.310
BSLTK8 28/04/2016 Put 3.300 0.035 0.035 0.000   0 0.035
BSLTF8 28/04/2016 Call 3.400 1.215 1.215 0.000   0 1.215
BSLTG8 28/04/2016 Put 3.400 0.045 0.045 0.000   0 0.045
BSLTH8 28/04/2016 Call 3.500 1.120 1.120 0.000   0 1.120
BSLTI8 28/04/2016 Put 3.500 0.060 0.060 0.000   0 0.060
BSLTD8 28/04/2016 Call 3.600 1.030 1.030 0.000   0 1.030
BSLTE8 28/04/2016 Put 3.600 0.070 0.070 0.000   0 0.070
BSLTB8 28/04/2016 Call 3.700 0.945 0.945 0.000   0 0.945
BSLTC8 28/04/2016 Put 3.700 0.085 0.085 0.000   0 0.085
BSLSE8 28/04/2016 Call 3.800 0.860 0.860 0.000   0 0.860
BSLSF8 28/04/2016 Put 3.800 0.100 0.100 0.000   0 0.100
BSLSS8 28/04/2016 Call 3.900 0.780 0.780 0.000   0 0.780
BSLST8 28/04/2016 Put 3.900 0.125 0.125 0.000   0 0.125
BSLSC8 28/04/2016 Call 4.000 0.700 0.700 0.000   0 0.700
BSLSD8 28/04/2016 Put 4.000 0.145 0.145 0.000   0 0.145
BSLSK8 28/04/2016 Call 4.100 0.630 0.630 0.000   0 0.630
BSLSL8 28/04/2016 Put 4.100 0.175 0.175 0.000   0 0.175
BSLS88 28/04/2016 Call 4.200 0.560 0.560 0.000   0 0.560
BSLS98 28/04/2016 Put 4.200 0.205 0.205 0.000   0 0.205
BSLSQ8 28/04/2016 Call 4.300 0.495 0.495 0.000   0 0.495
BSLSR8 28/04/2016 Put 4.300 0.240 0.240 0.000   0 0.240
BSLS48 28/04/2016 Call 4.400 0.435 0.435 0.000   0 0.435
BSLS58 28/04/2016 Put 4.400 0.280 0.280 0.000   0 0.280
BSLSM8 28/04/2016 Call 4.500 0.385 0.385 0.000   85 0.385
BSLSN8 28/04/2016 Put 4.500 0.320 0.320 0.000   0 0.320
BSLS28 28/04/2016 Call 4.600 0.335 0.335 0.000   10 0.335
BSLS38 28/04/2016 Put 4.600 0.370 0.370 0.000   0 0.370
BSLSO8 28/04/2016 Call 4.700 0.290 0.290 0.000   167 0.290
BSLSP8 28/04/2016 Put 4.700 0.420 0.420 0.000   0 0.420
BSLS68 28/04/2016 Call 4.800 0.250 0.250 0.000   30 0.250
BSLS78 28/04/2016 Put 4.800 0.475 0.475 0.000   0 0.475
BSLSI8 28/04/2016 Call 4.900 0.215 0.215 0.000   0 0.215
BSLSJ8 28/04/2016 Put 4.900 0.535 0.535 0.000   0 0.535
BSLSA8 28/04/2016 Call 5.000 0.185 0.185 0.000   300 0.185
BSLSB8 28/04/2016 Put 5.000 0.600 0.600 0.000   0 0.600
BSLSU8 28/04/2016 Call 5.250 0.120 0.120 0.000   40 0.120
BSLSV8 28/04/2016 Put 5.250 0.780 0.780 0.000   0 0.780
BSLSG8 28/04/2016 Call 5.500 0.080 0.080 0.000   0 0.080
BSLSH8 28/04/2016 Put 5.500 0.985 0.985 0.000   0 0.985
BSLUZ8 28/04/2016 Call 5.510 0.080 0.080 0.000   0 0.080
BSLUY8 28/04/2016 Put 5.510 0.985 0.985 0.000   0 0.985
BSLT58 28/04/2016 Call 5.750 0.050 0.050 0.000   0 0.050
BSLT68 28/04/2016 Put 5.750 1.215 1.215 0.000   0 1.215
BSLV48 28/04/2016 Call 6.000 0.030 0.030 0.000   0 0.030
BSLV38 28/04/2016 Put 6.000 1.455 1.455 0.000   0 1.455
BSLV18 28/04/2016 Call 6.010 0.030 0.030 0.000   0 0.030
BSLV28 28/04/2016 Put 6.010 1.445 1.445 0.000   0 1.445
BSLV58 28/04/2016 Call 6.500 0.010 0.010 0.000   0 0.010
BSLV68 28/04/2016 Put 6.500 1.950 1.950 0.000   0 1.950
BSLV88 28/04/2016 Call 6.510 0.010 0.010 0.000   0 0.010
BSLV78 28/04/2016 Put 6.510 1.940 1.940 0.000   0 1.940
BSLVV8 26/05/2016 Call 3.100 1.520 1.520 0.000   0 1.520
BSLVW8 26/05/2016 Put 3.100 0.045 0.045 0.000   0 0.045
BSLVL8 26/05/2016 Call 3.200 1.430 1.430 0.000   0 1.430
BSLVM8 26/05/2016 Put 3.200 0.055 0.055 0.000   0 0.055
BSLUW8 26/05/2016 Call 3.300 1.340 1.340 0.000   0 1.340
BSLUX8 26/05/2016 Put 3.300 0.065 0.065 0.000   0 0.065
BSLUU8 26/05/2016 Call 3.400 1.250 1.250 0.000   0 1.250
BSLUV8 26/05/2016 Put 3.400 0.075 0.075 0.000   0 0.075
BSLUO8 26/05/2016 Call 3.500 1.165 1.165 0.000   0 1.165
BSLUP8 26/05/2016 Put 3.500 0.090 0.090 0.000   0 0.090
BSLU48 26/05/2016 Call 3.600 1.080 1.080 0.000   0 1.080
BSLU58 26/05/2016 Put 3.600 0.105 0.105 0.000   0 0.105
BSLTZ8 26/05/2016 Call 3.700 1.000 1.000 0.000   0 1.000
BSLU18 26/05/2016 Put 3.700 0.125 0.125 0.000   0 0.125
BSLUK8 26/05/2016 Call 3.800 0.920 0.920 0.000   0 0.920
BSLUL8 26/05/2016 Put 3.800 0.145 0.145 0.000   166 0.145
BSLTV8 26/05/2016 Call 3.900 0.840 0.840 0.000   0 0.840
BSLTW8 26/05/2016 Put 3.900 0.165 0.165 0.000   0 0.165
BSLU68 26/05/2016 Call 4.000 0.765 0.765 0.000   0 0.765
BSLU78 26/05/2016 Put 4.000 0.195 0.195 0.000   0 0.195
BSLTP8 26/05/2016 Call 4.100 0.695 0.695 0.000   0 0.695
BSLTQ8 26/05/2016 Put 4.100 0.220 0.220 0.000   0 0.220
BSLU88 26/05/2016 Call 4.200 0.625 0.625 0.000   0 0.625
BSLU98 26/05/2016 Put 4.200 0.255 0.255 0.000   0 0.255
BSLTR8 26/05/2016 Call 4.300 0.560 0.560 0.000   0 0.560
BSLTS8 26/05/2016 Put 4.300 0.290 0.290 0.000   0 0.290
BSLU28 26/05/2016 Call 4.400 0.500 0.500 0.000   32 0.500
BSLU38 26/05/2016 Put 4.400 0.335 0.335 0.000   0 0.335
BSLTN8 26/05/2016 Call 4.500 0.445 0.445 0.000   0 0.445
BSLTO8 26/05/2016 Put 4.500 0.375 0.375 0.000   0 0.375
BSLUA8 26/05/2016 Call 4.600 0.395 0.395 0.000   0 0.395
BSLUB8 26/05/2016 Put 4.600 0.425 0.425 0.000   0 0.425
BSLTX8 26/05/2016 Call 4.700 0.350 0.350 0.000   159 0.350
BSLTY8 26/05/2016 Put 4.700 0.475 0.475 0.000   0 0.475
BSLUM8 26/05/2016 Call 4.800 0.305 0.305 0.000   250 0.305
BSLUN8 26/05/2016 Put 4.800 0.530 0.530 0.000   0 0.530
BSLTT8 26/05/2016 Call 4.900 0.270 0.270 0.000   0 0.270
BSLTU8 26/05/2016 Put 4.900 0.590 0.590 0.000   0 0.590
BSLUC8 26/05/2016 Call 5.000 0.235 0.235 0.000   100 0.235
BSLUD8 26/05/2016 Put 5.000 0.655 0.655 0.000   0 0.655
BSLXG8 26/05/2016 Call 5.250 0.170 0.170 0.000   0 0.170
BSLXH8 26/05/2016 Put 5.250 0.825 0.825 0.000   0 0.825
BSLVK8 26/05/2016 Call 5.500 0.120 0.120 0.000   0 0.120
BSLVJ8 26/05/2016 Put 5.500 1.020 1.020 0.000   0 1.020
BSLVA8 26/05/2016 Call 5.510 0.120 0.120 0.000   0 0.120
BSLV98 26/05/2016 Put 5.510 1.015 1.015 0.000   0 1.015
BSLXO8 26/05/2016 Call 5.750 0.085 0.085 0.000   0 0.085
BSLXP8 26/05/2016 Put 5.750 1.230 1.230 0.000   0 1.230
BSLVE8 26/05/2016 Call 6.000 0.060 0.060 0.000   0 0.060
BSLVD8 26/05/2016 Put 6.000 1.460 1.460 0.000   0 1.460
BSLVB8 26/05/2016 Call 6.010 0.060 0.060 0.000   0 0.060
BSLVC8 26/05/2016 Put 6.010 1.450 1.450 0.000   0 1.450
BSLVF8 26/05/2016 Call 6.500 0.030 0.030 0.000   0 0.030
BSLVG8 26/05/2016 Put 6.500 1.950 1.950 0.000   0 1.950
BSLVI8 26/05/2016 Call 6.510 0.030 0.030 0.000   0 0.030
BSLVH8 26/05/2016 Put 6.510 1.930 1.930 0.000   0 1.930
BSLIF8 23/06/2016 Call 2.100 2.485 2.485 0.000   0 2.485
BSLIG8 23/06/2016 Put 2.100 0.001 0.001 0.000   0 0.001
BSLCS8 23/06/2016 Call 2.200 2.390 2.390 0.000   0 2.390
BSLCT8 23/06/2016 Put 2.200 0.002 0.002 0.000   0 0.002
BSLDU8 23/06/2016 Call 2.300 2.295 2.295 0.000   0 2.295
BSLDV8 23/06/2016 Put 2.300 0.003 0.003 0.000   0 0.003
BSLBY8 23/06/2016 Call 2.400 2.195 2.195 0.000   0 2.195
BSLBZ8 23/06/2016 Put 2.400 0.005 0.005 0.000   0 0.005
BSLDQ8 23/06/2016 Call 2.500 2.100 2.100 0.000   0 2.100
BSLDR8 23/06/2016 Put 2.500 0.007 0.007 0.000   0 0.007
BSLYI7 23/06/2016 Call 2.600 2.005 2.005 0.000   0 2.005
BSLYJ7 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.010
BSLE38 23/06/2016 Call 2.700 1.910 1.910 0.000   0 1.910
BSLE48 23/06/2016 Put 2.700 0.015 0.015 0.000   0 0.015
BSLWC7 23/06/2016 Call 2.800 1.815 1.815 0.000   0 1.815
BSLWD7 23/06/2016 Put 2.800 0.020 0.020 0.000   0 0.020
BSLE58 23/06/2016 Call 2.900 1.720 1.720 0.000   0 1.720
BSLE68 23/06/2016 Put 2.900 0.025 0.025 0.000   0 0.025
BSLVR7 23/06/2016 Call 3.000 1.630 1.630 0.000   0 1.630
BSLVS7 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.035
BSLDW8 23/06/2016 Call 3.100 1.540 1.540 0.000   0 1.540
BSLDX8 23/06/2016 Put 3.100 0.045 0.045 0.000   0 0.045
BSLTX7 23/06/2016 Call 3.200 1.450 1.450 0.000   0 1.450
BSLTY7 23/06/2016 Put 3.200 0.055 0.055 0.000   0 0.055
BSLDS8 23/06/2016 Call 3.300 1.360 1.360 0.000   0 1.360
BSLDT8 23/06/2016 Put 3.300 0.065 0.065 0.000   540 0.065
BSLSW7 23/06/2016 Call 3.400 1.275 1.275 0.000   0 1.275
BSLSX7 23/06/2016 Put 3.400 0.080 0.080 0.000   0 0.080
BSLDY8 23/06/2016 Call 3.500 1.190 1.190 0.000   0 1.190
BSLDZ8 23/06/2016 Put 3.500 0.095 0.095 0.000   27 0.095
BSLQR7 23/06/2016 Call 3.600 1.105 1.105 0.000   0 1.105
BSLQS7 23/06/2016 Put 3.600 0.110 0.110 0.000   0 0.110
BSLE18 23/06/2016 Call 3.700 1.025 1.025 0.000   0 1.025
BSLE28 23/06/2016 Put 3.700 0.130 0.130 0.000   32 0.130
BSLFL9 23/06/2016 Call 3.800 0.945 0.945 0.000   0 0.945
BSLFM9 23/06/2016 Put 3.800 0.150 0.150 0.000   0 0.150
BSLIL8 23/06/2016 Call 3.900 0.870 0.870 0.000   0 0.870
BSLIM8 23/06/2016 Put 3.900 0.175 0.175 0.000   0 0.175
BSLFV9 23/06/2016 Call 4.000 0.800 0.800 0.000   385 0.800
BSLFW9 23/06/2016 Put 4.000 0.205 0.205 0.000   27 0.205
BSLIP8 23/06/2016 Call 4.100 0.730 0.730 0.000   140 0.730
BSLIQ8 23/06/2016 Put 4.100 0.235 0.235 0.000   0 0.235
BSLFT9 23/06/2016 Call 4.200 0.665 0.665 0.000   0 0.665
BSLFU9 23/06/2016 Put 4.200 0.275 0.275 0.000   118 0.275
BSLIN8 23/06/2016 Call 4.300 0.600 0.600 0.000   0 0.600
BSLIO8 23/06/2016 Put 4.300 0.310 0.310 0.000   0 0.310
BSLFH9 23/06/2016 Call 4.400 0.545 0.545 0.000   400 0.545
BSLFI9 23/06/2016 Put 4.400 0.355 0.355 0.000   0 0.355
BSLKR8 23/06/2016 Call 4.500 0.490 0.490 0.000   60 0.490
BSLKS8 23/06/2016 Put 4.500 0.400 0.400 0.430 1,530 1,530 0.400
BSLFN9 23/06/2016 Call 4.600 0.440 0.440 0.000   0 0.440
BSLFO9 23/06/2016 Put 4.600 0.445 0.445 0.000   0 0.445
BSLLA8 23/06/2016 Call 4.700 0.390 0.390 0.000   0 0.390
BSLLB8 23/06/2016 Put 4.700 0.500 0.500 0.000   0 0.500
BSLFP9 23/06/2016 Call 4.800 0.350 0.350 0.000   496 0.350
BSLFQ9 23/06/2016 Put 4.800 0.555 0.555 0.000   225 0.555
BSLMO8 23/06/2016 Call 4.900 0.310 0.310 0.000   133 0.310
BSLMP8 23/06/2016 Put 4.900 0.610 0.610 0.000   0 0.610
BSLFR9 23/06/2016 Call 5.000 0.270 0.270 0.000   120 0.270
BSLFS9 23/06/2016 Put 5.000 0.670 0.670 0.000   125 0.670
BSLNT8 23/06/2016 Call 5.250 0.200 0.200 0.000   500 0.200
BSLNU8 23/06/2016 Put 5.250 0.845 0.845 0.000   0 0.845
BSLFX9 23/06/2016 Call 5.500 0.145 0.145 0.000   75 0.145
BSLFY9 23/06/2016 Put 5.500 1.035 1.035 0.000   0 1.035
BSLVN8 23/06/2016 Call 5.510 0.145 0.145 0.000   50 0.145
BSLVO8 23/06/2016 Put 5.510 1.030 1.030 0.000   0 1.030
BSLT78 23/06/2016 Call 5.750 0.105 0.105 0.000   0 0.105
BSLT88 23/06/2016 Put 5.750 1.245 1.245 0.000   0 1.245
BSLFJ9 23/06/2016 Call 6.000 0.075 0.075 0.000   120 0.075
BSLFK9 23/06/2016 Put 6.000 1.475 1.475 0.000   0 1.475
BSLVQ8 23/06/2016 Call 6.010 0.075 0.075 0.000   0 0.075
BSLVP8 23/06/2016 Put 6.010 1.460 1.460 0.000   0 1.460
BSLFZ9 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.040
BSLG19 23/06/2016 Put 6.500 1.955 1.955 0.000   0 1.955
BSLVR8 23/06/2016 Call 6.510 0.040 0.040 0.000   0 0.040
BSLVS8 23/06/2016 Put 6.510 1.925 1.925 0.000   0 1.925
BSLG29 23/06/2016 Call 7.000 0.020 0.020 0.000   0 0.020
BSLG39 23/06/2016 Put 7.000 2.450 2.450 0.000   0 2.450
BSLII9 23/06/2016 Call 7.500 0.010 0.010 0.000   0 0.010
BSLIJ9 23/06/2016 Put 7.500 2.945 2.945 0.000   0 2.945
BSLNO9 23/06/2016 Call 8.000 0.005 0.005 0.000   0 0.005
BSLNP9 23/06/2016 Put 8.000 3.445 3.445 0.000   0 3.445
BSLW58 23/06/2016 Call 8.010 0.005 0.005 0.000   0 0.005
BSLW48 23/06/2016 Put 8.010 3.400 3.400 0.000   0 3.400
BSLT89 23/06/2016 Call 8.500 0.002 0.002 0.000   0 0.002
BSLT99 23/06/2016 Put 8.500 3.945 3.945 0.000   0 3.945
BSLW68 23/06/2016 Call 8.510 0.002 0.002 0.000   0 0.002
BSLW78 23/06/2016 Put 8.510 3.895 3.895 0.000   0 3.895
BSLYZ8 28/07/2016 Call 3.700 1.070 1.070 0.000   0 1.070
BSLZ18 28/07/2016 Put 3.700 0.165 0.165 0.000   0 0.165
BSLZ28 28/07/2016 Call 3.800 0.995 0.995 0.000   0 0.995
BSLZ38 28/07/2016 Put 3.800 0.190 0.190 0.000   0 0.190
BSLXW8 28/07/2016 Call 3.900 0.925 0.925 0.000   0 0.925
BSLXY8 28/07/2016 Put 3.900 0.220 0.220 0.000   0 0.220
BSLYM8 28/07/2016 Call 4.000 0.855 0.855 0.000   0 0.855
BSLYN8 28/07/2016 Put 4.000 0.250 0.250 0.000   0 0.250
BSLXU8 28/07/2016 Call 4.100 0.790 0.790 0.000   0 0.790
BSLXV8 28/07/2016 Put 4.100 0.285 0.285 0.000   0 0.285
BSLYE8 28/07/2016 Call 4.200 0.730 0.730 0.000   0 0.730
BSLYF8 28/07/2016 Put 4.200 0.320 0.320 0.000   0 0.320
BSLY28 28/07/2016 Call 4.300 0.665 0.665 0.000   0 0.665
BSLY38 28/07/2016 Put 4.300 0.360 0.360 0.000   0 0.360
BSLYK8 28/07/2016 Call 4.400 0.615 0.615 0.000   0 0.615
BSLYL8 28/07/2016 Put 4.400 0.405 0.405 0.000   0 0.405
BSLYA8 28/07/2016 Call 4.500 0.560 0.560 0.000   0 0.560
BSLYB8 28/07/2016 Put 4.500 0.450 0.450 0.000   0 0.450
BSLYI8 28/07/2016 Call 4.600 0.510 0.510 0.000   0 0.510
BSLYJ8 28/07/2016 Put 4.600 0.500 0.500 0.000   0 0.500
BSLY68 28/07/2016 Call 4.700 0.460 0.460 0.000   0 0.460
BSLY78 28/07/2016 Put 4.700 0.550 0.550 0.000   0 0.550
BSLYG8 28/07/2016 Call 4.800 0.415 0.415 0.000   0 0.415
BSLYH8 28/07/2016 Put 4.800 0.605 0.605 0.000   0 0.605
BSLY48 28/07/2016 Call 4.900 0.375 0.375 0.000   0 0.375
BSLY58 28/07/2016 Put 4.900 0.665 0.665 0.000   0 0.665
BSLYO8 28/07/2016 Call 5.000 0.335 0.335 0.000   0 0.335
BSLYP8 28/07/2016 Put 5.000 0.725 0.725 0.000   0 0.725
BSLXZ8 28/07/2016 Call 5.250 0.255 0.255 0.000   0 0.255
BSLY18 28/07/2016 Put 5.250 0.890 0.890 0.000   0 0.890
BSLY88 28/07/2016 Call 5.500 0.190 0.190 0.000   0 0.190
BSLY98 28/07/2016 Put 5.500 1.075 1.075 0.000   0 1.075
BSLYC8 28/07/2016 Call 5.750 0.135 0.135 0.000   164 0.135
BSLYD8 28/07/2016 Put 5.750 1.275 1.275 0.000   0 1.275
BSLYQ8 28/07/2016 Call 6.000 0.095 0.095 0.000   0 0.095
BSLYR8 28/07/2016 Put 6.000 1.490 1.490 0.000   0 1.490
BSLG98 29/09/2016 Call 2.000 2.575 2.575 0.000   0 2.575
BSLGK8 29/09/2016 Put 2.000 0.007 0.007 0.000   0 0.007
BSLE78 29/09/2016 Call 2.200 2.380 2.380 0.000   0 2.380
BSLE88 29/09/2016 Put 2.200 0.015 0.015 0.000   0 0.015
BSLE98 29/09/2016 Call 2.400 2.190 2.190 0.000   0 2.190
BSLEF8 29/09/2016 Put 2.400 0.025 0.025 0.000   0 0.025
BSLEG8 29/09/2016 Call 2.600 2.000 2.000 0.000   0 2.000
BSLEH8 29/09/2016 Put 2.600 0.040 0.040 0.000   0 0.040
BSLES8 29/09/2016 Call 2.800 1.820 1.820 0.000   0 1.820
BSLEZ8 29/09/2016 Put 2.800 0.060 0.060 0.000   0 0.060
BSLRJ8 29/09/2016 Call 2.900 1.730 1.730 0.000   0 1.730
BSLRK8 29/09/2016 Put 2.900 0.070 0.070 0.000   0 0.070
BSLEM8 29/09/2016 Call 3.000 1.640 1.640 0.000   0 1.640
BSLEN8 29/09/2016 Put 3.000 0.085 0.085 0.000   0 0.085
BSLPW8 29/09/2016 Call 3.100 1.555 1.555 0.000   0 1.555
BSLPX8 29/09/2016 Put 3.100 0.095 0.095 0.000   0 0.095
BSLEQ8 29/09/2016 Call 3.200 1.470 1.470 0.000   0 1.470
BSLER8 29/09/2016 Put 3.200 0.110 0.110 0.000   0 0.110
BSLW28 29/09/2016 Call 3.210 1.435 1.435 0.000   0 1.435
BSLW38 29/09/2016 Put 3.210 0.110 0.110 0.000   60 0.110
BSLQH8 29/09/2016 Call 3.300 1.385 1.385 0.000   0 1.385
BSLQI8 29/09/2016 Put 3.300 0.130 0.130 0.000   0 0.130
BSLEO8 29/09/2016 Call 3.400 1.305 1.305 0.000   0 1.305
BSLEP8 29/09/2016 Put 3.400 0.145 0.145 0.000   0 0.145
BSLQ18 29/09/2016 Call 3.500 1.225 1.225 0.000   0 1.225
BSLQA8 29/09/2016 Put 3.500 0.170 0.170 0.000   0 0.170
BSLEK8 29/09/2016 Call 3.600 1.150 1.150 0.000   0 1.150
BSLEL8 29/09/2016 Put 3.600 0.190 0.190 0.000   0 0.190
BSLQL8 29/09/2016 Call 3.700 1.075 1.075 0.000   0 1.075
BSLQM8 29/09/2016 Put 3.700 0.215 0.215 0.000   0 0.215
BSLEI8 29/09/2016 Call 3.800 1.005 1.005 0.000   0 1.005
BSLEJ8 29/09/2016 Put 3.800 0.245 0.245 0.000   0 0.245
BSLQJ8 29/09/2016 Call 3.900 0.935 0.935 0.000   0 0.935
BSLQK8 29/09/2016 Put 3.900 0.275 0.275 0.000   0 0.275
BSLIT8 29/09/2016 Call 4.000 0.870 0.870 0.000   0 0.870
BSLIU8 29/09/2016 Put 4.000 0.310 0.310 0.000   0 0.310
BSLQN8 29/09/2016 Call 4.100 0.810 0.810 0.000   0 0.810
BSLQO8 29/09/2016 Put 4.100 0.345 0.345 0.000   0 0.345
BSLIR8 29/09/2016 Call 4.200 0.750 0.750 0.000   0 0.750
BSLIS8 29/09/2016 Put 4.200 0.385 0.385 0.000   0 0.385
BSLQB8 29/09/2016 Call 4.300 0.695 0.695 0.000   0 0.695
BSLQG8 29/09/2016 Put 4.300 0.430 0.430 0.000   0 0.430
BSLIV8 29/09/2016 Call 4.400 0.640 0.640 0.000   0 0.640
BSLIW8 29/09/2016 Put 4.400 0.475 0.475 0.000   0 0.475
BSLPY8 29/09/2016 Call 4.500 0.590 0.590 0.000   0 0.590
BSLPZ8 29/09/2016 Put 4.500 0.525 0.525 0.000   0 0.525
BSLKT8 29/09/2016 Call 4.600 0.545 0.545 0.000   0 0.545
BSLKU8 29/09/2016 Put 4.600 0.580 0.580 0.000   0 0.580
BSLRN8 29/09/2016 Call 4.700 0.500 0.500 0.000   0 0.500
BSLRO8 29/09/2016 Put 4.700 0.640 0.640 0.000   0 0.640
BSLLC8 29/09/2016 Call 4.800 0.455 0.455 0.000   0 0.455
BSLLD8 29/09/2016 Put 4.800 0.695 0.695 0.000   0 0.695
BSLRT8 29/09/2016 Call 4.900 0.420 0.420 0.000   0 0.420
BSLRU8 29/09/2016 Put 4.900 0.760 0.760 0.000   0 0.760
BSLLE8 29/09/2016 Call 5.000 0.380 0.380 0.000   0 0.380
BSLLF8 29/09/2016 Put 5.000 0.825 0.825 0.000   0 0.825
BSLRR8 29/09/2016 Call 5.250 0.305 0.305 0.000   0 0.305
BSLRS8 29/09/2016 Put 5.250 0.995 0.995 0.000   0 0.995
BSLMY8 29/09/2016 Call 5.500 0.240 0.240 0.000   0 0.240
BSLMZ8 29/09/2016 Put 5.500 1.180 1.180 0.000   0 1.180
BSLT98 29/09/2016 Call 5.750 0.185 0.185 0.000   0 0.185
BSLTA8 29/09/2016 Put 5.750 1.375 1.375 0.000   0 1.375
BSLP48 29/09/2016 Call 6.000 0.145 0.145 0.000   0 0.145
BSLP58 29/09/2016 Put 6.000 1.585 1.585 0.000   505 1.585
BSLVX8 29/09/2016 Call 7.500 0.030 0.030 0.000   0 0.030
BSLVY8 29/09/2016 Put 7.500 2.970 2.970 0.000   0 2.970
BSLW18 29/09/2016 Call 7.510 0.030 0.030 0.000   0 0.030
BSLVZ8 29/09/2016 Put 7.510 2.950 2.950 0.000   761 2.950
BSLUQ8 29/09/2016 Call 9.000 0.006 0.006 0.000   0 0.006
BSLUR8 29/09/2016 Put 9.000 4.450 4.450 0.000   0 4.450
BSLUT8 29/09/2016 Call 10.000 0.002 0.002 0.000   0 0.002
BSLUS8 29/09/2016 Put 10.000 5.450 5.450 0.000   155 5.450
BSLGL8 22/12/2016 Call 2.000 2.580 2.580 0.000   352 2.580
BSLGM8 22/12/2016 Put 2.000 0.015 0.015 0.000   0 0.015
BSLCU8 22/12/2016 Call 2.200 2.385 2.385 0.000   0 2.385
BSLCV8 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
BSLC18 22/12/2016 Call 2.400 2.195 2.195 0.000   0 2.195
BSLC28 22/12/2016 Put 2.400 0.045 0.045 0.000   0 0.045
BSLYK7 22/12/2016 Call 2.600 2.015 2.015 0.000   0 2.015
BSLYL7 22/12/2016 Put 2.600 0.065 0.065 0.000   0 0.065
BSLWE7 22/12/2016 Call 2.800 1.835 1.835 0.000   0 1.835
BSLWF7 22/12/2016 Put 2.800 0.085 0.085 0.000   0 0.085
BSLVT7 22/12/2016 Call 3.000 1.665 1.665 0.000   0 1.665
BSLVU7 22/12/2016 Put 3.000 0.115 0.115 0.000   0 0.115
BSLTZ7 22/12/2016 Call 3.200 1.500 1.500 0.000   30 1.500
BSLU17 22/12/2016 Put 3.200 0.150 0.150 0.000   0 0.150
BSLW88 22/12/2016 Call 3.300 1.420 1.420 0.000   0 1.420
BSLW98 22/12/2016 Put 3.300 0.170 0.170 0.000   0 0.170
BSLSY7 22/12/2016 Call 3.400 1.345 1.345 0.000   30 1.345
BSLSZ7 22/12/2016 Put 3.400 0.195 0.195 0.000   0 0.195
BSLYW8 22/12/2016 Call 3.410 1.335 1.335 0.000   0 1.335
BSLYX8 22/12/2016 Put 3.410 0.195 0.195 0.000   0 0.195
BSLWK8 22/12/2016 Call 3.500 1.275 1.275 0.000   0 1.275
BSLWL8 22/12/2016 Put 3.500 0.220 0.220 0.000   0 0.220
BSLYV8 22/12/2016 Call 3.510 1.260 1.260 0.000   0 1.260
BSLYU8 22/12/2016 Put 3.510 0.220 0.220 0.000   0 0.220
BSLQT7 22/12/2016 Call 3.600 1.200 1.200 0.000   0 1.200
BSLQU7 22/12/2016 Put 3.600 0.245 0.245 0.000   35 0.245
BSLYS8 22/12/2016 Call 3.610 1.190 1.190 0.000   0 1.190
BSLYT8 22/12/2016 Put 3.610 0.245 0.245 0.000   0 0.245
BSLWA8 22/12/2016 Call 3.700 1.135 1.135 0.000   0 1.135
BSLWB8 22/12/2016 Put 3.700 0.275 0.275 0.000   0 0.275
BSLPM7 22/12/2016 Call 3.800 1.065 1.065 0.000   0 1.065
BSLPN7 22/12/2016 Put 3.800 0.305 0.305 0.000   0 0.305
BSLWE8 22/12/2016 Call 3.900 1.000 1.000 0.000   0 1.000
BSLWF8 22/12/2016 Put 3.900 0.340 0.340 0.000   0 0.340
BSLI67 22/12/2016 Call 4.000 0.940 0.940 0.000   220 0.940
BSLI77 22/12/2016 Put 4.000 0.380 0.380 0.000   20 0.380
BSLWO8 22/12/2016 Call 4.100 0.885 0.885 0.000   0 0.885
BSLWP8 22/12/2016 Put 4.100 0.415 0.415 0.000   0 0.415
BSLEK7 22/12/2016 Call 4.200 0.825 0.825 0.000   0 0.825
BSLEL7 22/12/2016 Put 4.200 0.455 0.455 0.000   0 0.455
BSLWM8 22/12/2016 Call 4.300 0.775 0.775 0.000   0 0.775
BSLWN8 22/12/2016 Put 4.300 0.505 0.505 0.000   0 0.505
BSLQI9 22/12/2016 Call 4.400 0.720 0.720 0.000   0 0.720
BSLQJ9 22/12/2016 Put 4.400 0.550 0.550 0.000   385 0.550
BSLWI8 22/12/2016 Call 4.500 0.670 0.670 0.000   0 0.670
BSLWJ8 22/12/2016 Put 4.500 0.600 0.600 0.000   0 0.600
BSLQK9 22/12/2016 Call 4.600 0.625 0.625 0.000   0 0.625
BSLQL9 22/12/2016 Put 4.600 0.655 0.655 0.000   0 0.655
BSLWC8 22/12/2016 Call 4.700 0.580 0.580 0.000   400 0.580
BSLWD8 22/12/2016 Put 4.700 0.710 0.710 0.000   0 0.710
BSLQM9 22/12/2016 Call 4.800 0.540 0.540 0.000   0 0.540
BSLQN9 22/12/2016 Put 4.800 0.770 0.770 0.000   0 0.770
BSLXD8 22/12/2016 Call 4.900 0.500 0.500 0.000   0 0.500
BSLXF8 22/12/2016 Put 4.900 0.830 0.830 0.000   0 0.830
BSLQO9 22/12/2016 Call 5.000 0.465 0.465 0.000   0 0.465
BSLQP9 22/12/2016 Put 5.000 0.895 0.895 0.000   307 0.895
BSLXI8 22/12/2016 Call 5.250 0.385 0.385 0.000   0 0.385
BSLXJ8 22/12/2016 Put 5.250 1.060 1.060 0.000   0 1.060
BSLQQ9 22/12/2016 Call 5.500 0.315 0.315 0.000   0 0.315
BSLQR9 22/12/2016 Put 5.500 1.240 1.240 0.000   162 1.240
BSLXQ8 22/12/2016 Call 5.750 0.260 0.260 0.000   0 0.260
BSLXR8 22/12/2016 Put 5.750 1.430 1.430 0.000   0 1.430
BSLQE9 22/12/2016 Call 6.000 0.210 0.210 0.000   0 0.210
BSLQF9 22/12/2016 Put 6.000 1.630 1.630 0.000   0 1.630
BSLQS9 22/12/2016 Call 6.500 0.140 0.140 0.000   0 0.140
BSLQT9 22/12/2016 Put 6.500 2.055 2.055 0.000   0 2.055
BSLQG9 22/12/2016 Call 7.000 0.090 0.090 0.000   0 0.090
BSLQH9 22/12/2016 Put 7.000 2.505 2.505 0.000   0 2.505
BSLQU9 22/12/2016 Call 7.500 0.060 0.060 0.000   0 0.060
BSLQV9 22/12/2016 Put 7.500 2.975 2.975 0.000   0 2.975
BSLQY9 22/12/2016 Call 8.000 0.040 0.040 0.000   0 0.040
BSLQZ9 22/12/2016 Put 8.000 3.460 3.460 0.000   0 3.460
BSLTA9 22/12/2016 Call 8.500 0.025 0.025 0.000   0 0.025
BSLTB9 22/12/2016 Put 8.500 3.950 3.950 0.000   0 3.950
BSLRL8 30/03/2017 Call 2.800 1.840 1.840 0.000   0 1.840
BSLRM8 30/03/2017 Put 2.800 0.085 0.085 0.000   0 0.085
BSLQT8 30/03/2017 Call 3.000 1.680 1.680 0.000   0 1.680
BSLQU8 30/03/2017 Put 3.000 0.120 0.120 0.000   0 0.120
BSLR28 30/03/2017 Call 3.200 1.530 1.530 0.000   0 1.530
BSLR38 30/03/2017 Put 3.200 0.160 0.160 0.000   0 0.160
BSLR48 30/03/2017 Call 3.400 1.385 1.385 0.000   0 1.385
BSLR58 30/03/2017 Put 3.400 0.210 0.210 0.000   0 0.210
BSLQX8 30/03/2017 Call 3.600 1.255 1.255 0.000   0 1.255
BSLQY8 30/03/2017 Put 3.600 0.270 0.270 0.000   0 0.270
BSLR68 30/03/2017 Call 3.800 1.135 1.135 0.000   0 1.135
BSLR78 30/03/2017 Put 3.800 0.335 0.335 0.000   0 0.335
BSLQR8 30/03/2017 Call 4.000 1.025 1.025 0.000   0 1.025
BSLQS8 30/03/2017 Put 4.000 0.415 0.415 0.000   0 0.415
BSLQV8 30/03/2017 Call 4.200 0.920 0.920 0.000   0 0.920
BSLQW8 30/03/2017 Put 4.200 0.505 0.505 0.000   0 0.505
BSLQZ8 30/03/2017 Call 4.400 0.830 0.830 0.000   0 0.830
BSLR18 30/03/2017 Put 4.400 0.600 0.600 0.000   0 0.600
BSLQP8 30/03/2017 Call 4.600 0.745 0.745 0.000   0 0.745
BSLQQ8 30/03/2017 Put 4.600 0.705 0.705 0.000   0 0.705
BSLRP8 30/03/2017 Call 4.800 0.665 0.665 0.000   0 0.665
BSLRQ8 30/03/2017 Put 4.800 0.815 0.815 0.000   0 0.815
BSLRX8 30/03/2017 Call 5.000 0.600 0.600 0.000   0 0.600
BSLRY8 30/03/2017 Put 5.000 0.940 0.940 0.000   0 0.940
BSLRZ8 30/03/2017 Call 5.500 0.455 0.455 0.000   0 0.455
BSLS18 30/03/2017 Put 5.500 1.275 1.275 0.000   0 1.275
BSLRV8 30/03/2017 Call 6.000 0.345 0.345 0.000   0 0.345
BSLRW8 30/03/2017 Put 6.000 1.655 1.655 0.000   0 1.655
BSLGN8 29/06/2017 Call 2.000 2.580 2.580 0.000   0 2.580
BSLGQ8 29/06/2017 Put 2.000 0.005 0.005 0.000   0 0.005
BSLCW8 29/06/2017 Call 2.200 2.395 2.395 0.000   0 2.395
BSLCX8 29/06/2017 Put 2.200 0.010 0.010 0.000   0 0.010
BSLC38 29/06/2017 Call 2.400 2.220 2.220 0.000   0 2.220
BSLC48 29/06/2017 Put 2.400 0.020 0.020 0.000   0 0.020
BSLYM7 29/06/2017 Call 2.600 2.055 2.055 0.000   0 2.055
BSLYN7 29/06/2017 Put 2.600 0.035 0.035 0.000   0 0.035
BSLWG7 29/06/2017 Call 2.800 1.895 1.895 0.000   0 1.895
BSLWH7 29/06/2017 Put 2.800 0.060 0.060 0.000   40 0.060
BSLVV7 29/06/2017 Call 3.000 1.740 1.740 0.000   0 1.740
BSLVW7 29/06/2017 Put 3.000 0.090 0.090 0.000   0 0.090
BSLU27 29/06/2017 Call 3.200 1.600 1.600 0.000   434 1.600
BSLU37 29/06/2017 Put 3.200 0.130 0.130 0.000   70 0.130
BSLT17 29/06/2017 Call 3.400 1.470 1.470 0.000   0 1.470
BSLT27 29/06/2017 Put 3.400 0.180 0.180 0.000   160 0.180
BSLQV7 29/06/2017 Call 3.600 1.345 1.345 0.000   0 1.345
BSLQW7 29/06/2017 Put 3.600 0.240 0.240 0.000   0 0.240
BSLPO7 29/06/2017 Call 3.800 1.230 1.230 0.000   0 1.230
BSLPP7 29/06/2017 Put 3.800 0.315 0.315 0.000   0 0.315
BSLI87 29/06/2017 Call 4.000 1.120 1.120 0.000   50 1.120
BSLI97 29/06/2017 Put 4.000 0.400 0.400 0.000   0 0.400
BSLEM7 29/06/2017 Call 4.200 1.020 1.020 0.000   0 1.020
BSLEN7 29/06/2017 Put 4.200 0.490 0.490 0.000   0 0.490
BSLZD9 29/06/2017 Call 4.400 0.925 0.925 0.000   0 0.925
BSLZE9 29/06/2017 Put 4.400 0.595 0.595 0.000   0 0.595
BSLZB9 29/06/2017 Call 4.600 0.840 0.840 0.000   0 0.840
BSLZC9 29/06/2017 Put 4.600 0.705 0.705 0.000   0 0.705
BSLZ79 29/06/2017 Call 4.800 0.760 0.760 0.000   300 0.760
BSLZ89 29/06/2017 Put 4.800 0.825 0.825 0.000   0 0.825
BSLZ99 29/06/2017 Call 5.000 0.690 0.690 0.000   0 0.690
BSLZA9 29/06/2017 Put 5.000 0.955 0.955 0.000   100 0.955
BSLZF9 29/06/2017 Call 5.500 0.530 0.530 0.000   0 0.530
BSLZG9 29/06/2017 Put 5.500 1.310 1.310 0.000   0 1.310
BSLZ59 29/06/2017 Call 6.000 0.410 0.410 0.000   0 0.410
BSLZ69 29/06/2017 Put 6.000 1.700 1.700 0.000   0 1.700
BSLZ39 29/06/2017 Call 6.500 0.310 0.310 0.000   0 0.310
BSLZ49 29/06/2017 Put 6.500 2.115 2.115 0.000   0 2.115
BSLZH9 29/06/2017 Call 7.000 0.235 0.235 0.000   0 0.235
BSLZI9 29/06/2017 Put 7.000 2.555 2.555 0.000   0 2.555
BSLZ19 29/06/2017 Call 7.500 0.175 0.175 0.000   0 0.175
BSLZ29 29/06/2017 Put 7.500 3.010 3.010 0.000   0 3.010
BSLZN9 29/06/2017 Call 8.000 0.130 0.130 0.000   0 0.130
BSLZO9 29/06/2017 Put 8.000 3.480 3.480 0.000   0 3.480
BSLBV7 29/06/2017 Call 8.500 0.100 0.100 0.000   0 0.100
BSLBW7 29/06/2017 Put 8.500 3.965 3.965 0.000   0 3.965
BSLGR8 21/12/2017 Call 2.000 2.595 2.595 0.000   0 2.595
BSLGS8 21/12/2017 Put 2.000 0.008 0.008 0.000   0 0.008
BSLCY8 21/12/2017 Call 2.200 2.425 2.425 0.000   0 2.425
BSLCZ8 21/12/2017 Put 2.200 0.015 0.015 0.000   0 0.015
BSLC58 21/12/2017 Call 2.400 2.260 2.260 0.000   0 2.260
BSLC68 21/12/2017 Put 2.400 0.030 0.030 0.000   0 0.030
BSLYO7 21/12/2017 Call 2.600 2.110 2.110 0.000   0 2.110
BSLYP7 21/12/2017 Put 2.600 0.050 0.050 0.000   0 0.050
BSLWI7 21/12/2017 Call 2.800 1.965 1.965 0.000   0 1.965
BSLWJ7 21/12/2017 Put 2.800 0.075 0.075 0.000   0 0.075
BSLVX7 21/12/2017 Call 3.000 1.830 1.830 0.000   0 1.830
BSLVY7 21/12/2017 Put 3.000 0.110 0.110 0.000   0 0.110
BSLU47 21/12/2017 Call 3.200 1.700 1.700 0.000   0 1.700
BSLU57 21/12/2017 Put 3.200 0.155 0.155 0.000   0 0.155
BSLT37 21/12/2017 Call 3.400 1.580 1.580 0.000   35 1.580
BSLT47 21/12/2017 Put 3.400 0.210 0.210 0.000   0 0.210
BSLQX7 21/12/2017 Call 3.600 1.465 1.465 0.000   11 1.465
BSLQY7 21/12/2017 Put 3.600 0.275 0.275 0.000   0 0.275
BSLPQ7 21/12/2017 Call 3.800 1.360 1.360 0.000   0 1.360
BSLPR7 21/12/2017 Put 3.800 0.350 0.350 0.000   0 0.350
BSLN57 21/12/2017 Call 4.000 1.260 1.260 0.000   12 1.260
BSLN67 21/12/2017 Put 4.000 0.430 0.430 0.000   0 0.430
BSLKB7 21/12/2017 Call 4.200 1.170 1.170 0.000   12 1.170
BSLKC7 21/12/2017 Put 4.200 0.525 0.525 0.000   0 0.525
BSLKJ7 21/12/2017 Call 4.400 1.080 1.080 0.000   12 1.080
BSLKK7 21/12/2017 Put 4.400 0.625 0.625 0.000   0 0.625
BSLKH7 21/12/2017 Call 4.600 1.005 1.005 0.000   0 1.005
BSLKI7 21/12/2017 Put 4.600 0.740 0.740 0.000   0 0.740
BSLKF7 21/12/2017 Call 4.800 0.930 0.930 0.000   0 0.930
BSLKG7 21/12/2017 Put 4.800 0.855 0.855 0.000   0 0.855
BSLKD7 21/12/2017 Call 5.000 0.860 0.860 0.000   0 0.860
BSLKE7 21/12/2017 Put 5.000 0.985 0.985 0.000   0 0.985
BSLK77 21/12/2017 Call 5.500 0.705 0.705 0.000   0 0.705
BSLK87 21/12/2017 Put 5.500 1.335 1.335 0.000   0 1.335
BSLKL7 21/12/2017 Call 6.000 0.580 0.580 0.000   0 0.580
BSLKM7 21/12/2017 Put 6.000 1.715 1.715 0.000   0 1.715
BSLK97 21/12/2017 Call 6.500 0.475 0.475 0.000   0 0.475
BSLKA7 21/12/2017 Put 6.500 2.125 2.125 0.000   0 2.125
BSLK57 21/12/2017 Call 7.000 0.385 0.385 0.000   0 0.385
BSLK67 21/12/2017 Put 7.000 2.560 2.560 0.000   0 2.560
BSLKT7 21/12/2017 Call 7.500 0.315 0.315 0.000   0 0.315
BSLKU7 21/12/2017 Put 7.500 3.010 3.010 0.000   0 3.010
BSLKZ7 21/12/2017 Call 8.000 0.260 0.260 0.000   0 0.260
BSLL17 21/12/2017 Put 8.000 3.480 3.480 0.000   0 3.480
BSLGT8 28/06/2018 Call 2.000 2.615 2.615 0.000   0 2.615
BSLGU8 28/06/2018 Put 2.000 0.065 0.065 0.000   0 0.065
BSLFM8 28/06/2018 Call 2.200 2.455 2.455 0.000   0 2.455
BSLFN8 28/06/2018 Put 2.200 0.090 0.090 0.000   0 0.090
BSLFS8 28/06/2018 Call 2.400 2.305 2.305 0.000   0 2.305
BSLFT8 28/06/2018 Put 2.400 0.125 0.125 0.000   0 0.125
BSLFQ8 28/06/2018 Call 2.600 2.165 2.165 0.000   0 2.165
BSLFR8 28/06/2018 Put 2.600 0.170 0.170 0.000   0 0.170
BSLFO8 28/06/2018 Call 2.800 2.030 2.030 0.000   0 2.030
BSLFP8 28/06/2018 Put 2.800 0.215 0.215 0.000   0 0.215
BSLFG8 28/06/2018 Call 3.000 1.910 1.910 0.000   0 1.910
BSLFH8 28/06/2018 Put 3.000 0.270 0.270 0.000   0 0.270
BSLF98 28/06/2018 Call 3.200 1.790 1.790 0.000   0 1.790
BSLFF8 28/06/2018 Put 3.200 0.335 0.335 0.000   0 0.335
BSLFK8 28/06/2018 Call 3.400 1.680 1.680 0.000   0 1.680
BSLFL8 28/06/2018 Put 3.400 0.400 0.400 0.000   0 0.400
BSLF18 28/06/2018 Call 3.600 1.580 1.580 0.000   0 1.580
BSLF88 28/06/2018 Put 3.600 0.480 0.480 0.000   0 0.480
BSLFI8 28/06/2018 Call 3.800 1.480 1.480 0.000   0 1.480
BSLFJ8 28/06/2018 Put 3.800 0.560 0.560 0.000   0 0.560
BSLIZ8 28/06/2018 Call 4.000 1.395 1.395 0.000   0 1.395
BSLJ18 28/06/2018 Put 4.000 0.650 0.650 0.000   0 0.650
BSLIX8 28/06/2018 Call 4.200 1.310 1.310 0.000   0 1.310
BSLIY8 28/06/2018 Put 4.200 0.750 0.750 0.000   0 0.750
BSLJ28 28/06/2018 Call 4.400 1.230 1.230 0.000   0 1.230
BSLJ38 28/06/2018 Put 4.400 0.850 0.850 0.000   0 0.850
BSLKV8 28/06/2018 Call 4.600 1.160 1.160 0.000   0 1.160
BSLKW8 28/06/2018 Put 4.600 0.960 0.960 0.000   0 0.960
BSLLI8 28/06/2018 Call 4.800 1.090 1.090 0.000   0 1.090
BSLLJ8 28/06/2018 Put 4.800 1.070 1.070 0.000   0 1.070
BSLLG8 28/06/2018 Call 5.000 1.020 1.020 0.000   0 1.020
BSLLH8 28/06/2018 Put 5.000 1.190 1.190 0.000   0 1.190
BSLN18 28/06/2018 Call 5.500 0.880 0.880 0.000   0 0.880
BSLN28 28/06/2018 Put 5.500 1.515 1.515 0.000   0 1.515
BSLP68 28/06/2018 Call 6.000 0.755 0.755 0.000   0 0.755
BSLP78 28/06/2018 Put 6.000 1.865 1.865 0.000   0 1.865
BSLWQ8 20/12/2018 Call 3.200 1.695 1.695 0.000   0 1.695
BSLWR8 20/12/2018 Put 3.200 0.465 0.465 0.000   0 0.465
BSLX98 20/12/2018 Call 3.400 1.580 1.580 0.000   0 1.580
BSLXA8 20/12/2018 Put 3.400 0.550 0.550 0.000   0 0.550
BSLX78 20/12/2018 Call 3.600 1.475 1.475 0.000   0 1.475
BSLX88 20/12/2018 Put 3.600 0.645 0.645 0.000   0 0.645
BSLWS8 20/12/2018 Call 3.800 1.375 1.375 0.000   0 1.375
BSLWT8 20/12/2018 Put 3.800 0.740 0.740 0.000   0 0.740
BSLX38 20/12/2018 Call 4.000 1.285 1.285 0.000   0 1.285
BSLX48 20/12/2018 Put 4.000 0.845 0.845 0.000   0 0.845
BSLWY8 20/12/2018 Call 4.200 1.200 1.200 0.000   0 1.200
BSLWZ8 20/12/2018 Put 4.200 0.955 0.955 0.000   0 0.955
BSLX18 20/12/2018 Call 4.400 1.120 1.120 0.000   0 1.120
BSLX28 20/12/2018 Put 4.400 1.070 1.070 0.000   0 1.070
BSLX58 20/12/2018 Call 4.600 1.045 1.045 0.000   0 1.045
BSLX68 20/12/2018 Put 4.600 1.190 1.190 0.000   0 1.190
BSLWU8 20/12/2018 Call 4.800 0.975 0.975 0.000   0 0.975
BSLWV8 20/12/2018 Put 4.800 1.310 1.310 0.000   0 1.310
BSLXB8 20/12/2018 Call 5.000 0.915 0.915 0.000   0 0.915
BSLXC8 20/12/2018 Put 5.000 1.440 1.440 0.000   0 1.440
BSLXK8 20/12/2018 Call 5.500 0.770 0.770 0.000   0 0.770
BSLXL8 20/12/2018 Put 5.500 1.775 1.775 0.000   0 1.775
BSLXM8 20/12/2018 Call 6.000 0.655 0.655 0.000   0 0.655
BSLXN8 20/12/2018 Put 6.000 2.135 2.135 0.000   0 2.135

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.