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 8.000 Up 0.040 7.850 8.080 8.050 8.260 7.960 2,882,981 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLEQ8 29/09/2016 Call 3.200 4.800 4.800 0.000   0 4.760
BSLER8 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLW28 29/09/2016 Call 3.210 4.790 4.790 0.000   0 4.750
BSLW38 29/09/2016 Put 3.210 0.000 0.000 0.000   60 0.000
BSLKT8 29/09/2016 Call 4.600 3.400 3.400 0.000   0 3.360
BSLKU8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLRN8 29/09/2016 Call 4.700 3.300 3.300 0.000   0 3.260
BSLRO8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLLC8 29/09/2016 Call 4.800 3.200 3.200 0.000   0 3.160
BSLLD8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLCN9 29/09/2016 Call 4.810 3.190 3.190 0.000   0 3.150
BSLCM9 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
BSLRT8 29/09/2016 Call 4.900 3.100 3.100 0.000   0 3.060
BSLRU8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLCO9 29/09/2016 Call 4.910 3.090 3.090 0.000   0 3.050
BSLCP9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
BSLLE8 29/09/2016 Call 5.000 3.000 3.000 0.000   0 2.960
BSLLF8 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BSLCR9 29/09/2016 Call 5.010 2.990 2.990 0.000   30 2.950
BSLCQ9 29/09/2016 Put 5.010 0.000 0.000 0.000   0 0.000
BSLRR8 29/09/2016 Call 5.250 2.750 2.750 0.000   0 2.710
BSLRS8 29/09/2016 Put 5.250 0.000 0.000 0.000   400 0.000
BSLCS9 29/09/2016 Call 5.260 2.740 2.740 0.000   25 2.700
BSLCT9 29/09/2016 Put 5.260 0.000 0.000 0.000   0 0.000
BSLMY8 29/09/2016 Call 5.500 2.500 2.500 0.000   0 2.460
BSLMZ8 29/09/2016 Put 5.500 0.000 0.000 0.000   100 0.000
BSLT98 29/09/2016 Call 5.750 2.250 2.250 0.000   0 2.210
BSLTA8 29/09/2016 Put 5.750 0.000 0.000 0.000   1,000 0.000
BSLP48 29/09/2016 Call 6.000 2.000 2.000 0.000   0 1.960
BSLP58 29/09/2016 Put 6.000 0.000 0.000 0.000   613 0.000
BSLX19 29/09/2016 Call 6.010 1.990 1.990 0.000   0 1.950
BSLWZ9 29/09/2016 Put 6.010 0.000 0.000 0.000   0 0.000
BSLB49 29/09/2016 Call 6.250 1.750 1.750 0.000   0 1.710
BSLB59 29/09/2016 Put 6.250 0.000 0.000 0.000   675 0.000
BSLX29 29/09/2016 Call 6.260 1.740 1.740 0.000   0 1.700
BSLX39 29/09/2016 Put 6.260 0.000 0.000 0.000   0 0.000
BSLZY8 29/09/2016 Call 6.500 1.500 1.500 0.000   0 1.460
BSLB19 29/09/2016 Put 6.500 0.000 0.000 0.000   100 0.000
BSLVA9 29/09/2016 Call 6.510 1.490 1.490 0.000   0 1.450
BSLVB9 29/09/2016 Put 6.510 0.000 0.000 0.000   0 0.000
BSLB29 29/09/2016 Call 6.750 1.250 1.250 0.000   3 1.210
BSLB39 29/09/2016 Put 6.750 0.000 0.000 0.000   100 0.000
BSLC99 29/09/2016 Call 7.000 1.000 1.000 0.000   0 0.960
BSLCF9 29/09/2016 Put 7.000 0.000 0.000 0.000   2,300 0.000
BSLXA9 29/09/2016 Call 7.010 0.990 0.990 0.000   0 0.950
BSLXB9 29/09/2016 Put 7.010 0.000 0.000 0.000   0 0.000
BSLD79 29/09/2016 Call 7.250 0.750 0.750 0.000   495 0.710
BSLD89 29/09/2016 Put 7.250 0.000 0.000 0.000   52 0.000
BSLXD9 29/09/2016 Call 7.260 0.740 0.740 0.780 225 225 0.700
BSLXC9 29/09/2016 Put 7.260 0.000 0.000 0.000   205 0.000
BSLVX8 29/09/2016 Call 7.500 0.500 0.500 0.000   0 0.460
BSLVY8 29/09/2016 Put 7.500 0.000 0.000 0.000   134 0.003
BSLW18 29/09/2016 Call 7.510 0.490 0.490 0.000   0 0.450
BSLVZ8 29/09/2016 Put 7.510 0.000 0.000 0.000   861 0.003
BSLGS9 29/09/2016 Call 7.750 0.250 0.250 0.000 18 18 0.225
BSLGT9 29/09/2016 Put 7.750 0.000 0.000 0.000   51 0.025
BSLXF9 29/09/2016 Call 7.760 0.240 0.240 0.000   0 0.215
BSLXG9 29/09/2016 Put 7.760 0.000 0.000 0.000   78 0.025
BSLI59 29/09/2016 Call 8.000 0.000 0.000 0.080 250 250 0.060
BSLI69 29/09/2016 Put 8.000 0.000 0.000 0.000   310 0.115
BSLMF9 29/09/2016 Call 8.010 0.000 0.000 0.065 175 175 0.055
BSLMG9 29/09/2016 Put 8.010 0.010 0.010 0.000 120 120 0.120
BSLJN9 29/09/2016 Call 8.250 0.000 0.000 0.000   350 0.007
BSLJO9 29/09/2016 Put 8.250 0.250 0.250 0.000   36 0.300
BSLXI9 29/09/2016 Call 8.260 0.000 0.000 0.000   10 0.006
BSLXH9 29/09/2016 Put 8.260 0.260 0.260 0.000   0 0.310
BSLK89 29/09/2016 Call 8.500 0.000 0.000 0.000   500 0.000
BSLK99 29/09/2016 Put 8.500 0.500 0.500 0.000   0 0.540
BSLXJ9 29/09/2016 Call 8.510 0.000 0.000 0.000   0 0.000
BSLXK9 29/09/2016 Put 8.510 0.510 0.510 0.000   0 0.550
BSLKM9 29/09/2016 Call 8.750 0.000 0.000 0.000   378 0.000
BSLKN9 29/09/2016 Put 8.750 0.750 0.750 0.000   0 0.790
BSLUQ8 29/09/2016 Call 9.000 0.000 0.000 0.000   347 0.000
BSLUR8 29/09/2016 Put 9.000 1.000 1.000 0.000   0 1.040
BSLT49 29/09/2016 Call 9.250 0.000 0.000 0.000   5,560 0.000
BSLT59 29/09/2016 Put 9.250 1.250 1.250 0.000   0 1.290
BSLT69 29/09/2016 Call 9.500 0.000 0.000 0.000   155 0.000
BSLT79 29/09/2016 Put 9.500 1.500 1.500 0.000   0 1.540
BSLUD9 29/09/2016 Call 9.750 0.000 0.000 0.000   0 0.000
BSLUE9 29/09/2016 Put 9.750 1.750 1.750 0.000   0 1.790
BSLUT8 29/09/2016 Call 10.000 0.000 0.000 0.000   350 0.000
BSLUS8 29/09/2016 Put 10.000 2.000 2.000 0.000   0 2.040
BSLVS9 29/09/2016 Call 10.250 0.000 0.000 0.000   0 0.000
BSLVT9 29/09/2016 Put 10.250 2.250 2.250 0.000   0 2.290
BSLXR9 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
BSLXS9 29/09/2016 Put 10.500 2.500 2.500 0.000   0 2.540
BSLY99 29/09/2016 Call 10.750 0.000 0.000 0.000   0 0.000
BSLYA9 29/09/2016 Put 10.750 2.750 2.750 0.000   0 2.790
BSLM99 27/10/2016 Call 4.600 3.410 3.410 0.000   0 3.410
BSLMA9 27/10/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLM79 27/10/2016 Call 4.700 3.310 3.310 0.000   0 3.310
BSLM89 27/10/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLLW9 27/10/2016 Call 4.800 3.210 3.210 0.000   0 3.210
BSLLX9 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLLB9 27/10/2016 Call 4.900 3.115 3.115 0.000   0 3.115
BSLLC9 27/10/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLLN9 27/10/2016 Call 5.000 3.015 3.015 0.000   0 3.015
BSLLO9 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BSLLL9 27/10/2016 Call 5.250 2.765 2.765 0.000   0 2.765
BSLLM9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BSLLD9 27/10/2016 Call 5.500 2.515 2.515 0.000   0 2.515
BSLLE9 27/10/2016 Put 5.500 0.001 0.001 0.000   0 0.001
BSLL59 27/10/2016 Call 5.750 2.270 2.270 0.000   0 2.270
BSLL69 27/10/2016 Put 5.750 0.002 0.002 0.000   0 0.002
BSLLP9 27/10/2016 Call 6.000 2.020 2.020 0.000   0 2.020
BSLLQ9 27/10/2016 Put 6.000 0.004 0.004 0.000   0 0.004
BSLX49 27/10/2016 Call 6.010 2.015 2.015 0.000   0 2.015
BSLX59 27/10/2016 Put 6.010 0.005 0.005 0.000   0 0.005
BSLLH9 27/10/2016 Call 6.250 1.780 1.780 0.000   0 1.780
BSLLI9 27/10/2016 Put 6.250 0.010 0.010 0.000   0 0.010
BSLX79 27/10/2016 Call 6.260 1.770 1.770 0.000   0 1.770
BSLX69 27/10/2016 Put 6.260 0.010 0.010 0.000   0 0.010
BSLL99 27/10/2016 Call 6.500 1.540 1.540 0.000   0 1.540
BSLLA9 27/10/2016 Put 6.500 0.020 0.020 0.000   0 0.020
BSLVC9 27/10/2016 Call 6.510 1.530 1.530 0.000   0 1.530
BSLVD9 27/10/2016 Put 6.510 0.020 0.020 0.000   0 0.020
BSLL39 27/10/2016 Call 6.750 1.310 1.310 0.000   0 1.310
BSLL49 27/10/2016 Put 6.750 0.040 0.040 0.000   0 0.040
BSLVF9 27/10/2016 Call 6.760 1.300 1.300 0.000   0 1.300
BSLVE9 27/10/2016 Put 6.760 0.040 0.040 0.000   0 0.040
BSLLT9 27/10/2016 Call 7.000 1.085 1.085 0.000   0 1.085
BSLLU9 27/10/2016 Put 7.000 0.065 0.065 0.000   0 0.065
BSLLJ9 27/10/2016 Call 7.250 0.870 0.870 0.000   0 0.870
BSLLK9 27/10/2016 Put 7.250 0.105 0.105 0.000   0 0.105
BSLL79 27/10/2016 Call 7.500 0.680 0.680 0.675 225 0 0.680
BSLL89 27/10/2016 Put 7.500 0.165 0.165 0.155 299 0 0.165
BSLL19 27/10/2016 Call 7.750 0.505 0.505 0.000   0 0.505
BSLL29 27/10/2016 Put 7.750 0.245 0.245 0.000   0 0.245
BSLLR9 27/10/2016 Call 8.000 0.360 0.360 0.000 18 0 0.360
BSLLS9 27/10/2016 Put 8.000 0.350 0.350 0.000   0 0.350
BSLLF9 27/10/2016 Call 8.250 0.250 0.250 0.320 368 0 0.250
BSLLG9 27/10/2016 Put 8.250 0.490 0.490 0.000   0 0.490
BSLP99 27/10/2016 Call 8.500 0.165 0.165 0.000   0 0.165
BSLPK9 27/10/2016 Put 8.500 0.655 0.655 0.000   0 0.655
BSLS39 27/10/2016 Call 8.750 0.105 0.105 0.000   0 0.105
BSLS49 27/10/2016 Put 8.750 0.845 0.845 0.000   0 0.845
BSLV99 27/10/2016 Call 8.760 0.105 0.105 0.000   0 0.105
BSLV89 27/10/2016 Put 8.760 0.855 0.855 0.000   0 0.855
BSLSD9 27/10/2016 Call 9.000 0.065 0.065 0.000   0 0.065
BSLSE9 27/10/2016 Put 9.000 1.055 1.055 0.000   0 1.055
BSLT89 27/10/2016 Call 9.250 0.040 0.040 0.000   0 0.040
BSLT99 27/10/2016 Put 9.250 1.280 1.280 0.000   0 1.280
BSLTC9 27/10/2016 Call 9.500 0.025 0.025 0.000   0 0.025
BSLTD9 27/10/2016 Put 9.500 1.520 1.520 0.000   0 1.520
BSLUF9 27/10/2016 Call 9.750 0.015 0.015 0.000   0 0.015
BSLUG9 27/10/2016 Put 9.750 1.760 1.760 0.000   0 1.760
BSLUH9 27/10/2016 Call 10.000 0.008 0.008 0.000   0 0.008
BSLUI9 27/10/2016 Put 10.000 2.005 2.005 0.000   0 2.005
BSLVU9 27/10/2016 Call 10.250 0.004 0.004 0.000   0 0.004
BSLVV9 27/10/2016 Put 10.250 2.255 2.255 0.000   0 2.255
BSLXT9 27/10/2016 Call 10.500 0.002 0.002 0.000   0 0.002
BSLXU9 27/10/2016 Put 10.500 2.505 2.505 0.000   0 2.505
BSLYB9 27/10/2016 Call 10.750 0.001 0.001 0.000   0 0.001
BSLYC9 27/10/2016 Put 10.750 2.750 2.750 0.000   0 2.750
BSLMJ9 24/11/2016 Call 4.700 3.325 3.325 0.000   0 3.325
BSLMK9 24/11/2016 Put 4.700 0.001 0.001 0.000   0 0.001
BSLN69 24/11/2016 Call 4.800 3.225 3.225 0.000   0 3.225
BSLN79 24/11/2016 Put 4.800 0.001 0.001 0.000   0 0.001
BSLMR9 24/11/2016 Call 4.900 3.130 3.130 0.000   0 3.130
BSLMS9 24/11/2016 Put 4.900 0.002 0.002 0.000   0 0.002
BSLNM9 24/11/2016 Call 5.000 3.030 3.030 0.000   0 3.030
BSLNN9 24/11/2016 Put 5.000 0.002 0.002 0.000   0 0.002
BSLN29 24/11/2016 Call 5.250 2.785 2.785 0.000   0 2.785
BSLN39 24/11/2016 Put 5.250 0.005 0.005 0.000   0 0.005
BSLMX9 24/11/2016 Call 5.500 2.540 2.540 0.000   0 2.540
BSLMY9 24/11/2016 Put 5.500 0.010 0.010 0.000   0 0.010
BSLMN9 24/11/2016 Call 5.750 2.300 2.300 0.000   0 2.300
BSLMO9 24/11/2016 Put 5.750 0.020 0.020 0.000   0 0.020
BSLNK9 24/11/2016 Call 6.000 2.065 2.065 0.000   0 2.065
BSLNL9 24/11/2016 Put 6.000 0.035 0.035 0.000   0 0.035
BSLMZ9 24/11/2016 Call 6.250 1.835 1.835 0.000   0 1.835
BSLN19 24/11/2016 Put 6.250 0.055 0.055 0.000   0 0.055
BSLMV9 24/11/2016 Call 6.500 1.615 1.615 0.000   0 1.615
BSLMW9 24/11/2016 Put 6.500 0.080 0.080 0.000   0 0.080
BSLML9 24/11/2016 Call 6.750 1.400 1.400 0.000   0 1.400
BSLMM9 24/11/2016 Put 6.750 0.115 0.115 0.000   0 0.115
BSLN89 24/11/2016 Call 7.000 1.195 1.195 0.000   0 1.195
BSLN99 24/11/2016 Put 7.000 0.160 0.160 0.000   0 0.160
BSLMT9 24/11/2016 Call 7.250 1.005 1.005 0.000   0 1.005
BSLMU9 24/11/2016 Put 7.250 0.215 0.215 0.000   0 0.215
BSLMP9 24/11/2016 Call 7.500 0.825 0.825 0.000   0 0.825
BSLMQ9 24/11/2016 Put 7.500 0.290 0.290 0.000   0 0.290
BSLN49 24/11/2016 Call 7.750 0.665 0.665 0.000   0 0.665
BSLN59 24/11/2016 Put 7.750 0.380 0.380 0.340 36 0 0.380
BSLNQ9 24/11/2016 Call 8.000 0.525 0.525 0.000 204 0 0.525
BSLNR9 24/11/2016 Put 8.000 0.490 0.490 0.000   0 0.490
BSLP39 24/11/2016 Call 8.250 0.410 0.410 0.000   0 0.410
BSLP49 24/11/2016 Put 8.250 0.625 0.625 0.000   0 0.625
BSLPL9 24/11/2016 Call 8.500 0.315 0.315 0.000   0 0.315
BSLPM9 24/11/2016 Put 8.500 0.780 0.780 0.000   0 0.780
BSLS59 24/11/2016 Call 8.750 0.235 0.235 0.000   0 0.235
BSLS69 24/11/2016 Put 8.750 0.955 0.955 0.000   0 0.955
BSLSF9 24/11/2016 Call 9.000 0.175 0.175 0.160 150 0 0.175
BSLSG9 24/11/2016 Put 9.000 1.145 1.145 0.000   0 1.145
BSLTE9 24/11/2016 Call 9.250 0.130 0.130 0.130 500 0 0.130
BSLTF9 24/11/2016 Put 9.250 1.350 1.350 0.000   0 1.350
BSLTG9 24/11/2016 Call 9.500 0.095 0.095 0.000   0 0.095
BSLTH9 24/11/2016 Put 9.500 1.570 1.570 0.000   0 1.570
BSLUJ9 24/11/2016 Call 9.750 0.075 0.075 0.000   0 0.075
BSLUK9 24/11/2016 Put 9.750 1.795 1.795 0.000   0 1.795
BSLUL9 24/11/2016 Call 10.000 0.055 0.055 0.055 400 0 0.055
BSLUM9 24/11/2016 Put 10.000 2.030 2.030 0.000   0 2.030
BSLVW9 24/11/2016 Call 10.250 0.045 0.045 0.000   0 0.045
BSLVX9 24/11/2016 Put 10.250 2.270 2.270 0.000   0 2.270
BSLXV9 24/11/2016 Call 10.500 0.035 0.035 0.030 148 0 0.035
BSLXW9 24/11/2016 Put 10.500 2.515 2.515 0.000   0 2.515
BSLYD9 24/11/2016 Call 10.750 0.025 0.025 0.000   0 0.025
BSLYE9 24/11/2016 Put 10.750 2.765 2.765 0.000   0 2.765
BSLQT7 22/12/2016 Call 3.600 4.420 4.420 0.000   0 4.420
BSLQU7 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLI67 22/12/2016 Call 4.000 4.030 4.030 0.000   0 4.030
BSLI77 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLEK7 22/12/2016 Call 4.200 3.830 3.830 0.000   0 3.830
BSLEL7 22/12/2016 Put 4.200 0.001 0.001 0.000   0 0.001
BSLIZ9 22/12/2016 Call 4.210 3.820 3.820 0.000   0 3.820
BSLIY9 22/12/2016 Put 4.210 0.001 0.001 0.000   0 0.001
BSLQI9 22/12/2016 Call 4.400 3.635 3.635 0.000   0 3.635
BSLQJ9 22/12/2016 Put 4.400 0.002 0.002 0.000   0 0.002
BSLQK9 22/12/2016 Call 4.600 3.440 3.440 0.000   0 3.440
BSLQL9 22/12/2016 Put 4.600 0.003 0.003 0.000   0 0.003
BSLWC8 22/12/2016 Call 4.700 3.340 3.340 0.000   0 3.340
BSLWD8 22/12/2016 Put 4.700 0.005 0.005 0.000   0 0.005
BSLQM9 22/12/2016 Call 4.800 3.240 3.240 0.000   0 3.240
BSLQN9 22/12/2016 Put 4.800 0.006 0.006 0.000   0 0.006
BSLXD8 22/12/2016 Call 4.900 3.145 3.145 0.000   0 3.145
BSLXF8 22/12/2016 Put 4.900 0.008 0.008 0.000   0 0.008
BSLQO9 22/12/2016 Call 5.000 3.050 3.050 0.000   0 3.050
BSLQP9 22/12/2016 Put 5.000 0.010 0.010 0.000   0 0.010
BSLXI8 22/12/2016 Call 5.250 2.805 2.805 0.000   0 2.805
BSLXJ8 22/12/2016 Put 5.250 0.020 0.020 0.000   0 0.020
BSLQQ9 22/12/2016 Call 5.500 2.570 2.570 0.000   0 2.570
BSLQR9 22/12/2016 Put 5.500 0.030 0.030 0.000   0 0.030
BSLES9 22/12/2016 Call 5.510 2.560 2.560 0.000   0 2.560
BSLER9 22/12/2016 Put 5.510 0.030 0.030 0.000   0 0.030
BSLXQ8 22/12/2016 Call 5.750 2.335 2.335 0.000   0 2.335
BSLXR8 22/12/2016 Put 5.750 0.045 0.045 0.000   0 0.045
BSLDL9 22/12/2016 Call 5.760 2.325 2.325 0.000   0 2.325
BSLDM9 22/12/2016 Put 5.760 0.045 0.045 0.000   0 0.045
BSLQE9 22/12/2016 Call 6.000 2.110 2.110 0.000   0 2.110
BSLQF9 22/12/2016 Put 6.000 0.070 0.070 0.000   0 0.070
BSLDO9 22/12/2016 Call 6.010 2.100 2.100 0.000 75 0 2.100
BSLDN9 22/12/2016 Put 6.010 0.070 0.070 0.000   0 0.070
BSLB89 22/12/2016 Call 6.250 1.890 1.890 0.000   0 1.890
BSLB99 22/12/2016 Put 6.250 0.100 0.100 0.000   0 0.100
BSLQS9 22/12/2016 Call 6.500 1.675 1.675 0.000   0 1.675
BSLQT9 22/12/2016 Put 6.500 0.135 0.135 0.000   0 0.135
BSLB69 22/12/2016 Call 6.750 1.470 1.470 0.000   0 1.470
BSLB79 22/12/2016 Put 6.750 0.180 0.180 0.000   0 0.180
BSLQG9 22/12/2016 Call 7.000 1.275 1.275 0.000   0 1.275
BSLQH9 22/12/2016 Put 7.000 0.240 0.240 0.000   0 0.240
BSLD99 22/12/2016 Call 7.250 1.095 1.095 0.000   0 1.095
BSLDK9 22/12/2016 Put 7.250 0.310 0.310 0.000   0 0.310
BSLQU9 22/12/2016 Call 7.500 0.925 0.925 0.000   0 0.925
BSLQV9 22/12/2016 Put 7.500 0.390 0.390 0.000   0 0.390
BSLGU9 22/12/2016 Call 7.750 0.770 0.770 0.000   0 0.770
BSLGV9 22/12/2016 Put 7.750 0.485 0.485 0.000   0 0.485
BSLQY9 22/12/2016 Call 8.000 0.630 0.630 0.000   0 0.630
BSLQZ9 22/12/2016 Put 8.000 0.600 0.600 0.000   0 0.600
BSLMH9 22/12/2016 Call 8.010 0.625 0.625 0.000   0 0.625
BSLMI9 22/12/2016 Put 8.010 0.605 0.605 0.000 40 0 0.605
BSLJP9 22/12/2016 Call 8.250 0.510 0.510 0.000   0 0.510
BSLJQ9 22/12/2016 Put 8.250 0.735 0.735 0.000   0 0.735
BSLTA9 22/12/2016 Call 8.500 0.410 0.410 0.000   0 0.410
BSLTB9 22/12/2016 Put 8.500 0.885 0.885 0.000   0 0.885
BSLKO9 22/12/2016 Call 8.750 0.325 0.325 0.000   0 0.325
BSLKP9 22/12/2016 Put 8.750 1.050 1.050 0.000   0 1.050
BSLSH9 22/12/2016 Call 9.000 0.255 0.255 0.000   0 0.255
BSLSI9 22/12/2016 Put 9.000 1.230 1.230 0.000   0 1.230
BSLTI9 22/12/2016 Call 9.250 0.195 0.195 0.000   0 0.195
BSLTJ9 22/12/2016 Put 9.250 1.425 1.425 0.000   0 1.425
BSLTK9 22/12/2016 Call 9.500 0.155 0.155 0.000   0 0.155
BSLTL9 22/12/2016 Put 9.500 1.630 1.630 0.000   0 1.630
BSLUN9 22/12/2016 Call 9.750 0.120 0.120 0.000   0 0.120
BSLUO9 22/12/2016 Put 9.750 1.845 1.845 0.000   0 1.845
BSLUP9 22/12/2016 Call 10.000 0.095 0.095 0.000   0 0.095
BSLUQ9 22/12/2016 Put 10.000 2.065 2.065 0.000   0 2.065
BSLVY9 22/12/2016 Call 10.250 0.075 0.075 0.000   0 0.075
BSLVZ9 22/12/2016 Put 10.250 2.290 2.290 0.000   0 2.290
BSLXY9 22/12/2016 Call 10.500 0.060 0.060 0.000   0 0.060
BSLXZ9 22/12/2016 Put 10.500 2.530 2.530 0.000   0 2.530
BSLYF9 22/12/2016 Call 10.750 0.045 0.045 0.000   0 0.045
BSLYG9 22/12/2016 Put 10.750 2.770 2.770 0.000   0 2.770
BSLC47 24/01/2017 Call 5.750 2.355 2.355 0.000   0 2.355
BSLC57 24/01/2017 Put 5.750 0.085 0.085 0.000   0 0.085
BSLXN9 24/01/2017 Call 6.000 2.135 2.135 0.000   0 2.135
BSLXO9 24/01/2017 Put 6.000 0.110 0.110 0.000   0 0.110
BSLXL9 24/01/2017 Call 6.250 1.925 1.925 0.000   0 1.925
BSLXM9 24/01/2017 Put 6.250 0.135 0.135 0.000   0 0.135
BSLX89 24/01/2017 Call 6.500 1.720 1.720 0.000   0 1.720
BSLX99 24/01/2017 Put 6.500 0.175 0.175 0.000   0 0.175
BSLWF9 24/01/2017 Call 6.750 1.520 1.520 0.000   0 1.520
BSLWG9 24/01/2017 Put 6.750 0.225 0.225 0.000   0 0.225
BSLWP9 24/01/2017 Call 7.000 1.330 1.330 0.000   0 1.330
BSLWQ9 24/01/2017 Put 7.000 0.285 0.285 0.000   0 0.285
BSLWB9 24/01/2017 Call 7.250 1.150 1.150 0.000   0 1.150
BSLWC9 24/01/2017 Put 7.250 0.360 0.360 0.000   0 0.360
BSLW59 24/01/2017 Call 7.500 0.985 0.985 0.000   0 0.985
BSLW69 24/01/2017 Put 7.500 0.445 0.445 0.000   0 0.445
BSLWH9 24/01/2017 Call 7.750 0.835 0.835 0.000   0 0.835
BSLWI9 24/01/2017 Put 7.750 0.545 0.545 0.000   0 0.545
BSLWN9 24/01/2017 Call 8.000 0.700 0.700 0.000   0 0.700
BSLWO9 24/01/2017 Put 8.000 0.660 0.660 0.000   0 0.660
BSLW39 24/01/2017 Call 8.250 0.585 0.585 0.000   0 0.585
BSLW49 24/01/2017 Put 8.250 0.790 0.790 0.000   0 0.790
BSLWL9 24/01/2017 Call 8.500 0.480 0.480 0.000   0 0.480
BSLWM9 24/01/2017 Put 8.500 0.940 0.940 0.000   0 0.940
BSLWR9 24/01/2017 Call 8.750 0.390 0.390 0.000   0 0.390
BSLWS9 24/01/2017 Put 8.750 1.095 1.095 0.000   0 1.095
BSLW99 24/01/2017 Call 9.000 0.315 0.315 0.000   0 0.315
BSLWA9 24/01/2017 Put 9.000 1.270 1.270 0.000   0 1.270
BSLW19 24/01/2017 Call 9.250 0.250 0.250 0.000   0 0.250
BSLW29 24/01/2017 Put 9.250 1.460 1.460 0.000   0 1.460
BSLWJ9 24/01/2017 Call 9.500 0.200 0.200 0.000   0 0.200
BSLWK9 24/01/2017 Put 9.500 1.655 1.655 0.000   0 1.655
BSLWT9 24/01/2017 Call 9.750 0.155 0.155 0.000   0 0.155
BSLWU9 24/01/2017 Put 9.750 1.865 1.865 0.000   0 1.865
BSLWD9 24/01/2017 Call 10.000 0.125 0.125 0.000   0 0.125
BSLWE9 24/01/2017 Put 10.000 2.085 2.085 0.000   0 2.085
BSLW79 24/01/2017 Call 10.250 0.095 0.095 0.000   0 0.095
BSLW89 24/01/2017 Put 10.250 2.310 2.310 0.000   0 2.310
BSLY19 24/01/2017 Call 10.500 0.070 0.070 0.000   0 0.070
BSLY29 24/01/2017 Put 10.500 2.540 2.540 0.000   0 2.540
BSLYH9 24/01/2017 Call 10.750 0.055 0.055 0.000   0 0.055
BSLYI9 24/01/2017 Put 10.750 2.780 2.780 0.000   0 2.780
BSLC67 23/02/2017 Call 5.750 2.415 2.415 0.000   0 2.415
BSLC77 23/02/2017 Put 5.750 0.130 0.130 0.000   0 0.130
BSLC27 23/02/2017 Call 6.000 2.200 2.200 0.000   0 2.200
BSLC37 23/02/2017 Put 6.000 0.160 0.160 0.000   0 0.160
BSLBZ7 23/02/2017 Call 6.250 1.995 1.995 0.000   0 1.995
BSLC17 23/02/2017 Put 6.250 0.200 0.200 0.000   0 0.200
BSLBP7 23/02/2017 Call 6.500 1.790 1.790 0.000   0 1.790
BSLBQ7 23/02/2017 Put 6.500 0.245 0.245 0.000   0 0.245
BSLBM7 23/02/2017 Call 6.750 1.600 1.600 0.000   0 1.600
BSLBO7 23/02/2017 Put 6.750 0.305 0.305 0.000   0 0.305
BSLBK7 23/02/2017 Call 7.000 1.415 1.415 0.000   0 1.415
BSLBL7 23/02/2017 Put 7.000 0.375 0.375 0.000   0 0.375
BSLZR9 23/02/2017 Call 7.250 1.245 1.245 0.000   0 1.245
BSLZS9 23/02/2017 Put 7.250 0.450 0.450 0.000   0 0.450
BSLB17 23/02/2017 Call 7.500 1.090 1.090 0.000   0 1.090
BSLB27 23/02/2017 Put 7.500 0.540 0.540 0.000   0 0.540
BSLB57 23/02/2017 Call 7.750 0.945 0.945 0.000   0 0.945
BSLB67 23/02/2017 Put 7.750 0.645 0.645 0.000   0 0.645
BSLZL9 23/02/2017 Call 8.000 0.810 0.810 0.000   0 0.810
BSLZM9 23/02/2017 Put 8.000 0.760 0.760 0.000   0 0.760
BSLZP9 23/02/2017 Call 8.250 0.695 0.695 0.000   0 0.695
BSLZQ9 23/02/2017 Put 8.250 0.895 0.895 0.000   0 0.895
BSLB37 23/02/2017 Call 8.500 0.590 0.590 0.000   0 0.590
BSLB47 23/02/2017 Put 8.500 1.040 1.040 0.000   0 1.040
BSLB97 23/02/2017 Call 8.750 0.495 0.495 0.000   0 0.495
BSLBF7 23/02/2017 Put 8.750 1.195 1.195 0.000   0 1.195
BSLZJ9 23/02/2017 Call 9.000 0.420 0.420 0.000   0 0.420
BSLZK9 23/02/2017 Put 9.000 1.365 1.365 0.000   0 1.365
BSLZV9 23/02/2017 Call 9.250 0.350 0.350 0.000   0 0.350
BSLZW9 23/02/2017 Put 9.250 1.540 1.540 0.000   0 1.540
BSLB77 23/02/2017 Call 9.500 0.290 0.290 0.000   0 0.290
BSLB87 23/02/2017 Put 9.500 1.735 1.735 0.000   0 1.735
BSLBI7 23/02/2017 Call 9.750 0.240 0.240 0.000   0 0.240
BSLBJ7 23/02/2017 Put 9.750 1.935 1.935 0.000   0 1.935
BSLYX9 23/02/2017 Call 10.000 0.195 0.195 0.000   0 0.195
BSLYZ9 23/02/2017 Put 10.000 2.140 2.140 0.000   0 2.140
BSLZT9 23/02/2017 Call 10.250 0.160 0.160 0.000   0 0.160
BSLZU9 23/02/2017 Put 10.250 2.355 2.355 0.000   0 2.355
BSLZX9 23/02/2017 Call 10.500 0.125 0.125 0.000   0 0.125
BSLZY9 23/02/2017 Put 10.500 2.575 2.575 0.000   0 2.575
BSLBG7 23/02/2017 Call 10.750 0.100 0.100 0.000   0 0.100
BSLBH7 23/02/2017 Put 10.750 2.805 2.805 0.000   0 2.805
BSLQP8 30/03/2017 Call 4.600 3.460 3.460 0.000   0 3.460
BSLQQ8 30/03/2017 Put 4.600 0.050 0.050 0.000   0 0.050
BSLIG9 30/03/2017 Call 4.700 3.375 3.375 0.000   0 3.375
BSLIH9 30/03/2017 Put 4.700 0.060 0.060 0.000   0 0.060
BSLRP8 30/03/2017 Call 4.800 3.290 3.290 0.000   0 3.290
BSLRQ8 30/03/2017 Put 4.800 0.065 0.065 0.000   0 0.065
BSLI99 30/03/2017 Call 4.900 3.195 3.195 0.000   0 3.195
BSLIF9 30/03/2017 Put 4.900 0.075 0.075 0.000   0 0.075
BSLRX8 30/03/2017 Call 5.000 3.100 3.100 0.000   0 3.100
BSLRY8 30/03/2017 Put 5.000 0.085 0.085 0.000   0 0.085
BSLIS9 30/03/2017 Call 5.250 2.875 2.875 0.000   0 2.875
BSLIT9 30/03/2017 Put 5.250 0.105 0.105 0.000   0 0.105
BSLRZ8 30/03/2017 Call 5.500 2.650 2.650 0.000   0 2.650
BSLS18 30/03/2017 Put 5.500 0.135 0.135 0.000   0 0.135
BSLIK9 30/03/2017 Call 5.750 2.435 2.435 0.000   0 2.435
BSLIL9 30/03/2017 Put 5.750 0.165 0.165 0.000   0 0.165
BSLRV8 30/03/2017 Call 6.000 2.230 2.230 0.000   0 2.230
BSLRW8 30/03/2017 Put 6.000 0.210 0.210 0.000   0 0.210
BSLIQ9 30/03/2017 Call 6.250 2.030 2.030 0.000   0 2.030
BSLIR9 30/03/2017 Put 6.250 0.260 0.260 0.000   0 0.260
BSLBH9 30/03/2017 Call 6.500 1.840 1.840 0.000   0 1.840
BSLBI9 30/03/2017 Put 6.500 0.320 0.320 0.000   0 0.320
BSLIO9 30/03/2017 Call 6.750 1.655 1.655 0.000   0 1.655
BSLIP9 30/03/2017 Put 6.750 0.390 0.390 0.000   0 0.390
BSLBF9 30/03/2017 Call 7.000 1.480 1.480 0.000   0 1.480
BSLBG9 30/03/2017 Put 7.000 0.465 0.465 0.000   0 0.465
BSLJA9 30/03/2017 Call 7.010 1.460 1.460 0.000   0 1.460
BSLJ99 30/03/2017 Put 7.010 0.470 0.470 0.000   0 0.470
BSLI79 30/03/2017 Call 7.250 1.320 1.320 0.000   0 1.320
BSLI89 30/03/2017 Put 7.250 0.560 0.560 0.000   0 0.560
BSLJB9 30/03/2017 Call 7.260 1.300 1.300 0.000   0 1.300
BSLJC9 30/03/2017 Put 7.260 0.560 0.560 0.000   0 0.560
BSLCG9 30/03/2017 Call 7.500 1.170 1.170 0.000   0 1.170
BSLCH9 30/03/2017 Put 7.500 0.655 0.655 0.000   0 0.655
BSLIM9 30/03/2017 Call 7.750 1.035 1.035 0.000   0 1.035
BSLIN9 30/03/2017 Put 7.750 0.770 0.770 0.000   0 0.770
BSLF29 30/03/2017 Call 8.000 0.905 0.905 0.000   0 0.905
BSLF39 30/03/2017 Put 8.000 0.890 0.890 0.000   0 0.890
BSLJR9 30/03/2017 Call 8.250 0.790 0.790 0.000   0 0.790
BSLJS9 30/03/2017 Put 8.250 1.025 1.025 0.000   0 1.025
BSLKA9 30/03/2017 Call 8.500 0.685 0.685 0.000   0 0.685
BSLKB9 30/03/2017 Put 8.500 1.165 1.165 0.000   0 1.165
BSLKQ9 30/03/2017 Call 8.750 0.590 0.590 0.000   0 0.590
BSLKR9 30/03/2017 Put 8.750 1.320 1.320 0.000   0 1.320
BSLSJ9 30/03/2017 Call 9.000 0.510 0.510 0.000   0 0.510
BSLSK9 30/03/2017 Put 9.000 1.485 1.485 0.000   0 1.485
BSLTM9 30/03/2017 Call 9.250 0.435 0.435 0.000   0 0.435
BSLTN9 30/03/2017 Put 9.250 1.660 1.660 0.000   0 1.660
BSLTO9 30/03/2017 Call 9.500 0.370 0.370 0.000   0 0.370
BSLTP9 30/03/2017 Put 9.500 1.845 1.845 0.000   0 1.845
BSLUR9 30/03/2017 Call 9.750 0.315 0.315 0.000   0 0.315
BSLUS9 30/03/2017 Put 9.750 2.040 2.040 0.000   0 2.040
BSLP89 30/03/2017 Call 10.000 0.265 0.265 0.000   0 0.265
BSLP79 30/03/2017 Put 10.000 2.245 2.245 0.000   0 2.245
BSLP59 30/03/2017 Call 10.010 0.260 0.260 0.000   0 0.260
BSLP69 30/03/2017 Put 10.010 2.245 2.245 0.000   0 2.245
BSLWV9 30/03/2017 Call 10.250 0.225 0.225 0.000   0 0.225
BSLWW9 30/03/2017 Put 10.250 2.455 2.455 0.000   0 2.455
BSLY39 30/03/2017 Call 10.500 0.190 0.190 0.000   0 0.190
BSLY49 30/03/2017 Put 10.500 2.665 2.665 0.000   0 2.665
BSLYJ9 30/03/2017 Call 10.750 0.170 0.170 0.000   0 0.170
BSLYK9 30/03/2017 Put 10.750 2.885 2.885 0.000   0 2.885
BSLWG7 29/06/2017 Call 2.800 5.225 5.225 0.000   0 5.225
BSLWH7 29/06/2017 Put 2.800 0.007 0.007 0.000   0 0.007
BSLU27 29/06/2017 Call 3.200 4.835 4.835 0.000   0 4.835
BSLU37 29/06/2017 Put 3.200 0.015 0.015 0.000   0 0.015
BSLT17 29/06/2017 Call 3.400 4.640 4.640 0.000   0 4.640
BSLT27 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
BSLI87 29/06/2017 Call 4.000 4.070 4.070 0.000   0 4.070
BSLI97 29/06/2017 Put 4.000 0.055 0.055 0.000   0 0.055
BSLZB9 29/06/2017 Call 4.600 3.515 3.515 0.000   0 3.515
BSLZC9 29/06/2017 Put 4.600 0.105 0.105 0.000   0 0.105
BSLZ79 29/06/2017 Call 4.800 3.335 3.335 0.000   0 3.335
BSLZ89 29/06/2017 Put 4.800 0.125 0.125 0.000   0 0.125
BSLRS9 29/06/2017 Call 4.900 3.245 3.245 0.000   0 3.245
BSLRT9 29/06/2017 Put 4.900 0.135 0.135 0.000   0 0.135
BSLC87 29/06/2017 Call 4.910 3.230 3.230 0.000   0 3.230
BSLC97 29/06/2017 Put 4.910 0.135 0.135 0.000   0 0.135
BSLZ99 29/06/2017 Call 5.000 3.160 3.160 0.000   0 3.160
BSLZA9 29/06/2017 Put 5.000 0.150 0.150 0.000   0 0.150
BSLCF7 29/06/2017 Call 5.010 3.145 3.145 0.000   0 3.145
BSLCG7 29/06/2017 Put 5.010 0.150 0.150 0.000   0 0.150
BSLPX9 29/06/2017 Call 5.250 2.945 2.945 0.000   0 2.945
BSLPY9 29/06/2017 Put 5.250 0.180 0.180 0.000   0 0.180
BSLCH7 29/06/2017 Call 5.260 2.930 2.930 0.000   0 2.930
BSLCI7 29/06/2017 Put 5.260 0.180 0.180 0.000   0 0.180
BSLZF9 29/06/2017 Call 5.500 2.740 2.740 0.000   0 2.740
BSLZG9 29/06/2017 Put 5.500 0.225 0.225 0.000   0 0.225
BSLPV9 29/06/2017 Call 5.750 2.540 2.540 0.000   0 2.540
BSLPW9 29/06/2017 Put 5.750 0.270 0.270 0.000   0 0.270
BSLZ59 29/06/2017 Call 6.000 2.350 2.350 0.000   0 2.350
BSLZ69 29/06/2017 Put 6.000 0.325 0.325 0.000   0 0.325
BSLPZ9 29/06/2017 Call 6.250 2.165 2.165 0.000   0 2.165
BSLQ19 29/06/2017 Put 6.250 0.390 0.390 0.000   0 0.390
BSLZ39 29/06/2017 Call 6.500 1.990 1.990 0.000   0 1.990
BSLZ49 29/06/2017 Put 6.500 0.465 0.465 0.000   0 0.465
BSLBS7 29/06/2017 Call 6.510 1.980 1.980 0.000   0 1.980
BSLBR7 29/06/2017 Put 6.510 0.460 0.460 0.395 100 0 0.460
BSLPT9 29/06/2017 Call 6.750 1.815 1.815 0.000   0 1.815
BSLPU9 29/06/2017 Put 6.750 0.545 0.545 0.000   0 0.545
BSLBT7 29/06/2017 Call 6.760 1.810 1.810 0.000   0 1.810
BSLBU7 29/06/2017 Put 6.760 0.540 0.540 0.000   0 0.540
BSLZH9 29/06/2017 Call 7.000 1.655 1.655 0.000   0 1.655
BSLZI9 29/06/2017 Put 7.000 0.635 0.635 0.000   0 0.635
BSLBY7 29/06/2017 Call 7.010 1.645 1.645 0.000 75 0 1.645
BSLBX7 29/06/2017 Put 7.010 0.630 0.630 0.000   0 0.630
BSLPN9 29/06/2017 Call 7.250 1.500 1.500 0.000   0 1.500
BSLPO9 29/06/2017 Put 7.250 0.730 0.730 0.000   0 0.730
BSLZ19 29/06/2017 Call 7.500 1.355 1.355 0.000   0 1.355
BSLZ29 29/06/2017 Put 7.500 0.835 0.835 0.000   0 0.835
BSLPR9 29/06/2017 Call 7.750 1.225 1.225 0.000   0 1.225
BSLPS9 29/06/2017 Put 7.750 0.950 0.950 0.000   0 0.950
BSLZN9 29/06/2017 Call 8.000 1.105 1.105 0.000   0 1.105
BSLZO9 29/06/2017 Put 8.000 1.070 1.070 0.000   0 1.070
BSLPP9 29/06/2017 Call 8.250 1.000 1.000 0.000   0 1.000
BSLPQ9 29/06/2017 Put 8.250 1.205 1.205 0.000   0 1.205
BSLBV7 29/06/2017 Call 8.500 0.895 0.895 0.000   0 0.895
BSLBW7 29/06/2017 Put 8.500 1.340 1.340 0.000   0 1.340
BSLS79 29/06/2017 Call 8.750 0.810 0.810 0.000   0 0.810
BSLS89 29/06/2017 Put 8.750 1.495 1.495 0.000   0 1.495
BSLKS9 29/06/2017 Call 9.000 0.725 0.725 0.000   0 0.725
BSLKT9 29/06/2017 Put 9.000 1.655 1.655 0.000   0 1.655
BSLTQ9 29/06/2017 Call 9.250 0.645 0.645 0.000   0 0.645
BSLTR9 29/06/2017 Put 9.250 1.825 1.825 0.000   0 1.825
BSLTS9 29/06/2017 Call 9.500 0.575 0.575 0.000   0 0.575
BSLTT9 29/06/2017 Put 9.500 2.000 2.000 0.000   0 2.000
BSLUT9 29/06/2017 Call 9.750 0.500 0.500 0.000   0 0.500
BSLUU9 29/06/2017 Put 9.750 2.185 2.185 0.000   0 2.185
BSLUV9 29/06/2017 Call 10.000 0.440 0.440 0.000   0 0.440
BSLUW9 29/06/2017 Put 10.000 2.380 2.380 0.000   0 2.380
BSLWX9 29/06/2017 Call 10.250 0.375 0.375 0.000   0 0.375
BSLWY9 29/06/2017 Put 10.250 2.575 2.575 0.000   0 2.575
BSLY59 29/06/2017 Call 10.500 0.320 0.320 0.000   0 0.320
BSLY69 29/06/2017 Put 10.500 2.780 2.780 0.000   0 2.780
BSLYL9 29/06/2017 Call 10.750 0.275 0.275 0.000   0 0.275
BSLYM9 29/06/2017 Put 10.750 2.990 2.990 0.000   0 2.990
BSLRU9 28/09/2017 Call 4.600 3.555 3.555 0.000   0 3.555
BSLRV9 28/09/2017 Put 4.600 0.160 0.160 0.000   0 0.160
BSLQ29 28/09/2017 Call 4.800 3.390 3.390 0.000   0 3.390
BSLQ39 28/09/2017 Put 4.800 0.190 0.190 0.000   0 0.190
BSLQ49 28/09/2017 Call 5.000 3.220 3.220 0.000   0 3.220
BSLQ59 28/09/2017 Put 5.000 0.220 0.220 0.000   0 0.220
BSLR19 28/09/2017 Call 5.500 2.825 2.825 0.000   0 2.825
BSLR29 28/09/2017 Put 5.500 0.315 0.315 0.000   0 0.315
BSLQ89 28/09/2017 Call 6.000 2.455 2.455 0.000   0 2.455
BSLQ99 28/09/2017 Put 6.000 0.440 0.440 0.000   0 0.440
BSLQW9 28/09/2017 Call 6.500 2.110 2.110 0.000   0 2.110
BSLQX9 28/09/2017 Put 6.500 0.590 0.590 0.000   0 0.590
BSLQ69 28/09/2017 Call 7.000 1.800 1.800 0.000   0 1.800
BSLQ79 28/09/2017 Put 7.000 0.775 0.775 0.000   0 0.775
BSLQC9 28/09/2017 Call 7.500 1.520 1.520 0.000   0 1.520
BSLQD9 28/09/2017 Put 7.500 0.985 0.985 0.000   0 0.985
BSLQA9 28/09/2017 Call 8.000 1.270 1.270 0.000   0 1.270
BSLQB9 28/09/2017 Put 8.000 1.230 1.230 0.000   0 1.230
BSLR39 28/09/2017 Call 8.500 1.055 1.055 0.000   0 1.055
BSLR49 28/09/2017 Put 8.500 1.500 1.500 0.000   0 1.500
BSLRY9 28/09/2017 Call 9.000 0.875 0.875 0.000   0 0.875
BSLRZ9 28/09/2017 Put 9.000 1.810 1.810 0.000   0 1.810
BSLSL9 28/09/2017 Call 9.500 0.720 0.720 0.000   0 0.720
BSLSM9 28/09/2017 Put 9.500 2.145 2.145 0.000   0 2.145
BSLTU9 28/09/2017 Call 10.000 0.585 0.585 0.000   0 0.585
BSLTV9 28/09/2017 Put 10.000 2.505 2.505 0.000   0 2.505
BSLUX9 28/09/2017 Call 10.500 0.475 0.475 0.000   0 0.475
BSLUY9 28/09/2017 Put 10.500 2.895 2.895 0.000   0 2.895
BSLYN9 28/09/2017 Call 11.000 0.390 0.390 0.000   0 0.390
BSLYO9 28/09/2017 Put 11.000 3.315 3.315 0.000   0 3.315
BSLT37 21/12/2017 Call 3.400 4.665 4.665 0.000   0 4.665
BSLT47 21/12/2017 Put 3.400 0.080 0.080 0.000   0 0.080
BSLQX7 21/12/2017 Call 3.600 4.480 4.480 0.000   0 4.480
BSLQY7 21/12/2017 Put 3.600 0.095 0.095 0.000   0 0.095
BSLN57 21/12/2017 Call 4.000 4.120 4.120 0.000   0 4.120
BSLN67 21/12/2017 Put 4.000 0.135 0.135 0.000   0 0.135
BSLKB7 21/12/2017 Call 4.200 3.945 3.945 0.000   0 3.945
BSLKC7 21/12/2017 Put 4.200 0.160 0.160 0.000   0 0.160
BSLKJ7 21/12/2017 Call 4.400 3.775 3.775 0.000   0 3.775
BSLKK7 21/12/2017 Put 4.400 0.185 0.185 0.000   0 0.185
BSLKH7 21/12/2017 Call 4.600 3.605 3.605 0.000   0 3.605
BSLKI7 21/12/2017 Put 4.600 0.215 0.215 0.000   0 0.215
BSLKF7 21/12/2017 Call 4.800 3.440 3.440 0.000   0 3.440
BSLKG7 21/12/2017 Put 4.800 0.245 0.245 0.000   0 0.245
BSLKD7 21/12/2017 Call 5.000 3.285 3.285 0.000   0 3.285
BSLKE7 21/12/2017 Put 5.000 0.285 0.285 0.000   0 0.285
BSLK77 21/12/2017 Call 5.500 2.905 2.905 0.000   0 2.905
BSLK87 21/12/2017 Put 5.500 0.395 0.395 0.000   0 0.395
BSLKL7 21/12/2017 Call 6.000 2.550 2.550 0.000   0 2.550
BSLKM7 21/12/2017 Put 6.000 0.530 0.530 0.000   0 0.530
BSLK97 21/12/2017 Call 6.500 2.220 2.220 0.000   0 2.220
BSLKA7 21/12/2017 Put 6.500 0.695 0.695 0.000   0 0.695
BSLK57 21/12/2017 Call 7.000 1.925 1.925 0.000   0 1.925
BSLK67 21/12/2017 Put 7.000 0.890 0.890 0.000   0 0.890
BSLKT7 21/12/2017 Call 7.500 1.655 1.655 0.000   0 1.655
BSLKU7 21/12/2017 Put 7.500 1.110 1.110 0.000   0 1.110
BSLKZ7 21/12/2017 Call 8.000 1.415 1.415 0.000   0 1.415
BSLL17 21/12/2017 Put 8.000 1.360 1.360 0.000   0 1.360
BSLJT9 21/12/2017 Call 8.500 1.200 1.200 0.000   0 1.200
BSLJU9 21/12/2017 Put 8.500 1.635 1.635 0.000   0 1.635
BSLKU9 21/12/2017 Call 9.000 1.015 1.015 0.000   0 1.015
BSLKV9 21/12/2017 Put 9.000 1.945 1.945 0.000   0 1.945
BSLSN9 21/12/2017 Call 9.500 0.855 0.855 0.000   0 0.855
BSLSO9 21/12/2017 Put 9.500 2.275 2.275 0.000   0 2.275
BSLTW9 21/12/2017 Call 10.000 0.720 0.720 0.000   0 0.720
BSLTX9 21/12/2017 Put 10.000 2.635 2.635 0.000   0 2.635
BSLUZ9 21/12/2017 Call 10.500 0.610 0.610 0.000   0 0.610
BSLV19 21/12/2017 Put 10.500 3.015 3.015 0.000   0 3.015
BSLYP9 21/12/2017 Call 11.000 0.510 0.510 0.000   0 0.510
BSLYQ9 21/12/2017 Put 11.000 3.410 3.410 0.000   0 3.410
BSLKV8 28/06/2018 Call 4.600 3.730 3.730 0.000   0 3.730
BSLKW8 28/06/2018 Put 4.600 0.200 0.200 0.000   0 0.200
BSLLI8 28/06/2018 Call 4.800 3.580 3.580 0.000   0 3.580
BSLLJ8 28/06/2018 Put 4.800 0.240 0.240 0.000   0 0.240
BSLLG8 28/06/2018 Call 5.000 3.435 3.435 0.000   0 3.435
BSLLH8 28/06/2018 Put 5.000 0.285 0.285 0.000   0 0.285
BSLN18 28/06/2018 Call 5.500 3.075 3.075 0.000   0 3.075
BSLN28 28/06/2018 Put 5.500 0.415 0.415 0.000   0 0.415
BSLP68 28/06/2018 Call 6.000 2.745 2.745 0.000   0 2.745
BSLP78 28/06/2018 Put 6.000 0.580 0.580 0.000   0 0.580
BSLBL9 28/06/2018 Call 6.500 2.440 2.440 0.000   0 2.440
BSLBM9 28/06/2018 Put 6.500 0.770 0.770 0.000   0 0.770
BSLBJ9 28/06/2018 Call 7.000 2.160 2.160 0.000   0 2.160
BSLBK9 28/06/2018 Put 7.000 0.995 0.995 0.000   0 0.995
BSLCI9 28/06/2018 Call 7.500 1.925 1.925 0.000   0 1.925
BSLCJ9 28/06/2018 Put 7.500 1.245 1.245 0.000   0 1.245
BSLF49 28/06/2018 Call 8.000 1.715 1.715 0.000   0 1.715
BSLF59 28/06/2018 Put 8.000 1.520 1.520 0.000   0 1.520
BSLJV9 28/06/2018 Call 8.500 1.540 1.540 0.000   0 1.540
BSLJW9 28/06/2018 Put 8.500 1.820 1.820 0.000   0 1.820
BSLKW9 28/06/2018 Call 9.000 1.385 1.385 0.000   0 1.385
BSLKX9 28/06/2018 Put 9.000 2.145 2.145 0.000   0 2.145
BSLSP9 28/06/2018 Call 9.500 1.250 1.250 0.000   0 1.250
BSLSQ9 28/06/2018 Put 9.500 2.475 2.475 0.000   0 2.475
BSLTY9 28/06/2018 Call 10.000 1.125 1.125 0.000   0 1.125
BSLTZ9 28/06/2018 Put 10.000 2.835 2.835 0.000   0 2.835
BSLV29 28/06/2018 Call 10.500 1.010 1.010 0.000   0 1.010
BSLV39 28/06/2018 Put 10.500 3.190 3.190 0.000   0 3.190
BSLYR9 28/06/2018 Call 11.000 0.900 0.900 0.000   0 0.900
BSLYS9 28/06/2018 Put 11.000 3.570 3.570 0.000   0 3.570
BSLX58 20/12/2018 Call 4.600 3.825 3.825 0.000   0 3.825
BSLX68 20/12/2018 Put 4.600 0.285 0.285 0.000   0 0.285
BSLWU8 20/12/2018 Call 4.800 3.685 3.685 0.000   0 3.685
BSLWV8 20/12/2018 Put 4.800 0.330 0.330 0.000   0 0.330
BSLXB8 20/12/2018 Call 5.000 3.540 3.540 0.000   0 3.540
BSLXC8 20/12/2018 Put 5.000 0.385 0.385 0.000   0 0.385
BSLXK8 20/12/2018 Call 5.500 3.210 3.210 0.000   0 3.210
BSLXL8 20/12/2018 Put 5.500 0.535 0.535 0.000   0 0.535
BSLXM8 20/12/2018 Call 6.000 2.900 2.900 0.000   0 2.900
BSLXN8 20/12/2018 Put 6.000 0.725 0.725 0.000   0 0.725
BSLBQ9 20/12/2018 Call 6.500 2.620 2.620 0.000   0 2.620
BSLBR9 20/12/2018 Put 6.500 0.935 0.935 0.000   0 0.935
BSLBO9 20/12/2018 Call 7.000 2.360 2.360 0.000   0 2.360
BSLBP9 20/12/2018 Put 7.000 1.165 1.165 0.000   0 1.165
BSLCK9 20/12/2018 Call 7.500 2.135 2.135 0.000   0 2.135
BSLCL9 20/12/2018 Put 7.500 1.430 1.430 0.000   0 1.430
BSLF69 20/12/2018 Call 8.000 1.940 1.940 0.000   0 1.940
BSLF79 20/12/2018 Put 8.000 1.710 1.710 0.000   0 1.710
BSLJX9 20/12/2018 Call 8.500 1.775 1.775 0.000   0 1.775
BSLJY9 20/12/2018 Put 8.500 2.010 2.010 0.000   0 2.010
BSLKY9 20/12/2018 Call 9.000 1.625 1.625 0.000   0 1.625
BSLKZ9 20/12/2018 Put 9.000 2.335 2.335 0.000   0 2.335
BSLSR9 20/12/2018 Call 9.500 1.495 1.495 0.000   0 1.495
BSLSS9 20/12/2018 Put 9.500 2.670 2.670 0.000   0 2.670
BSLU19 20/12/2018 Call 10.000 1.360 1.360 0.000   0 1.360
BSLU29 20/12/2018 Put 10.000 3.020 3.020 0.000   0 3.020
BSLV49 20/12/2018 Call 10.500 1.250 1.250 0.000   0 1.250
BSLV59 20/12/2018 Put 10.500 3.375 3.375 0.000   0 3.375
BSLYT9 20/12/2018 Call 11.000 1.140 1.140 0.000   0 1.140
BSLYU9 20/12/2018 Put 11.000 3.740 3.740 0.000   0 3.740
BSLRW9 27/06/2019 Call 4.600 3.725 3.725 0.000   0 3.725
BSLRX9 27/06/2019 Put 4.600 0.390 0.390 0.000   0 0.390
BSLR99 27/06/2019 Call 4.800 3.590 3.590 0.000   0 3.590
BSLRF9 27/06/2019 Put 4.800 0.455 0.455 0.000   0 0.455
BSLR79 27/06/2019 Call 5.000 3.460 3.460 0.000   0 3.460
BSLR89 27/06/2019 Put 5.000 0.520 0.520 0.000   0 0.520
BSLRG9 27/06/2019 Call 5.500 3.150 3.150 0.000   0 3.150
BSLRH9 27/06/2019 Put 5.500 0.695 0.695 0.000   0 0.695
BSLR59 27/06/2019 Call 6.000 2.865 2.865 0.000   0 2.865
BSLR69 27/06/2019 Put 6.000 0.895 0.895 0.000   0 0.895
BSLRI9 27/06/2019 Call 6.500 2.610 2.610 0.000   0 2.610
BSLRJ9 27/06/2019 Put 6.500 1.125 1.125 0.000   0 1.125
BSLRM9 27/06/2019 Call 7.000 2.380 2.380 0.000   0 2.380
BSLRN9 27/06/2019 Put 7.000 1.380 1.380 0.000   0 1.380
BSLRQ9 27/06/2019 Call 7.500 2.170 2.170 0.000   0 2.170
BSLRR9 27/06/2019 Put 7.500 1.650 1.650 0.000   0 1.650
BSLRK9 27/06/2019 Call 8.000 1.980 1.980 0.000   0 1.980
BSLRL9 27/06/2019 Put 8.000 1.940 1.940 0.000   0 1.940
BSLRO9 27/06/2019 Call 8.500 1.805 1.805 0.000   0 1.805
BSLRP9 27/06/2019 Put 8.500 2.250 2.250 0.000   0 2.250
BSLS19 27/06/2019 Call 9.000 1.650 1.650 0.000   0 1.650
BSLS29 27/06/2019 Put 9.000 2.575 2.575 0.000   0 2.575
BSLST9 27/06/2019 Call 9.500 1.510 1.510 0.000   0 1.510
BSLSU9 27/06/2019 Put 9.500 2.915 2.915 0.000   0 2.915
BSLU39 27/06/2019 Call 10.000 1.375 1.375 0.000   0 1.375
BSLU49 27/06/2019 Put 10.000 3.260 3.260 0.000   0 3.260
BSLV69 27/06/2019 Call 10.500 1.265 1.265 0.000   0 1.265
BSLV79 27/06/2019 Put 10.500 3.635 3.635 0.000   0 3.635
BSLYV9 27/06/2019 Call 11.000 1.155 1.155 0.000   0 1.155
BSLYW9 27/06/2019 Put 11.000 4.010 4.010 0.000   0 4.010

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.