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 8.050 Up 0.040 7.950 8.100 8.000 8.100 7.980 3,461,537 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLZ48 28/07/2016 Call 3.600 4.450 4.450 0.000   0 4.450
BSLZ58 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLYZ8 28/07/2016 Call 3.700 4.350 4.350 0.000   0 4.350
BSLZ18 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLZ28 28/07/2016 Call 3.800 4.250 4.250 0.000   0 4.250
BSLZ38 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLXW8 28/07/2016 Call 3.900 4.150 4.150 0.000   0 4.150
BSLXY8 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLYM8 28/07/2016 Call 4.000 4.050 4.050 0.000   0 4.050
BSLYN8 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLXU8 28/07/2016 Call 4.100 3.950 3.950 0.000   0 3.950
BSLXV8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLYE8 28/07/2016 Call 4.200 3.850 3.850 0.000   0 3.850
BSLYF8 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLY28 28/07/2016 Call 4.300 3.750 3.750 0.000   0 3.750
BSLY38 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BSLYK8 28/07/2016 Call 4.400 3.650 3.650 0.000   0 3.650
BSLYL8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BSLYA8 28/07/2016 Call 4.500 3.550 3.550 0.000   0 3.550
BSLYB8 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BSLYI8 28/07/2016 Call 4.600 3.450 3.450 0.000   0 3.450
BSLYJ8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLY68 28/07/2016 Call 4.700 3.350 3.350 0.000   0 3.350
BSLY78 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLYG8 28/07/2016 Call 4.800 3.250 3.250 0.000   0 3.250
BSLYH8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLY48 28/07/2016 Call 4.900 3.150 3.150 0.000   0 3.150
BSLY58 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLYO8 28/07/2016 Call 5.000 3.050 3.050 0.000   0 3.050
BSLYP8 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BSLXZ8 28/07/2016 Call 5.250 2.800 2.800 0.000   0 2.800
BSLY18 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BSLY88 28/07/2016 Call 5.500 2.550 2.550 0.000   0 2.550
BSLY98 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
BSLYC8 28/07/2016 Call 5.750 2.300 2.300 0.000   0 2.300
BSLYD8 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
BSLNT9 28/07/2016 Call 5.760 2.290 2.290 0.000   0 2.290
BSLNS9 28/07/2016 Put 5.760 0.000 0.000 0.000   0 0.000
BSLYQ8 28/07/2016 Call 6.000 2.050 2.050 0.000   0 2.050
BSLYR8 28/07/2016 Put 6.000 0.000 0.000 0.000   0 0.000
BSLNU9 28/07/2016 Call 6.010 2.040 2.040 0.000   0 2.040
BSLNV9 28/07/2016 Put 6.010 0.000 0.000 0.000   0 0.000
BSLZS8 28/07/2016 Call 6.250 1.800 1.800 0.000   0 1.800
BSLZT8 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
BSLNX9 28/07/2016 Call 6.260 1.790 1.790 0.000   0 1.790
BSLNW9 28/07/2016 Put 6.260 0.000 0.000 0.000   0 0.000
BSLZW8 28/07/2016 Call 6.500 1.550 1.550 0.000   0 1.550
BSLZX8 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
BSLNY9 28/07/2016 Call 6.510 1.540 1.540 0.000   0 1.540
BSLNZ9 28/07/2016 Put 6.510 0.000 0.000 0.000   0 0.000
BSLZU8 28/07/2016 Call 6.750 1.305 1.305 0.000   0 1.305
BSLZV8 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
BSLP29 28/07/2016 Call 6.760 1.295 1.295 0.000   0 1.295
BSLP19 28/07/2016 Put 6.760 0.000 0.000 0.000   0 0.000
BSLC79 28/07/2016 Call 7.000 1.055 1.055 0.000   0 1.055
BSLC89 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
BSLD59 28/07/2016 Call 7.250 0.810 0.810 0.000   0 0.810
BSLD69 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
BSLEX9 28/07/2016 Call 7.500 0.570 0.570 0.000   0 0.570
BSLEY9 28/07/2016 Put 7.500 0.004 0.004 0.000   0 0.004
BSLGO9 28/07/2016 Call 7.750 0.350 0.350 0.000   0 0.350
BSLGP9 28/07/2016 Put 7.750 0.025 0.025 0.000   0 0.025
BSLI19 28/07/2016 Call 8.000 0.170 0.170 0.000   0 0.170
BSLI29 28/07/2016 Put 8.000 0.105 0.105 0.000   0 0.105
BSLJJ9 28/07/2016 Call 8.250 0.055 0.055 0.000   0 0.055
BSLJK9 28/07/2016 Put 8.250 0.255 0.255 0.000   0 0.255
BSLK49 28/07/2016 Call 8.500 0.010 0.010 0.000   0 0.010
BSLK59 28/07/2016 Put 8.500 0.470 0.470 0.000   0 0.470
BSLKI9 28/07/2016 Call 8.750 0.001 0.001 0.000   0 0.001
BSLKJ9 28/07/2016 Put 8.750 0.705 0.705 0.000   0 0.705
BSLS99 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
BSLSA9 28/07/2016 Put 9.000 0.950 0.950 0.000   0 0.950
BSLSV9 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
BSLSW9 28/07/2016 Put 9.250 1.200 1.200 0.000   0 1.200
BSLSX9 28/07/2016 Call 9.500 0.000 0.000 0.000   0 0.000
BSLSY9 28/07/2016 Put 9.500 1.450 1.450 0.000   0 1.450
BSLU59 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
BSLU69 28/07/2016 Put 9.750 1.700 1.700 0.000   0 1.700
BSLU79 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
BSLU89 28/07/2016 Put 10.000 1.955 1.955 0.000   0 1.955
BSLE49 25/08/2016 Call 4.500 3.560 3.560 0.000   0 3.560
BSLE59 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BSLEH9 25/08/2016 Call 4.600 3.460 3.460 0.000   0 3.460
BSLEI9 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLDX9 25/08/2016 Call 4.700 3.360 3.360 0.000   0 3.360
BSLDY9 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLEF9 25/08/2016 Call 4.800 3.260 3.260 0.000   0 3.260
BSLEG9 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLDT9 25/08/2016 Call 4.900 3.160 3.160 0.000   0 3.160
BSLDU9 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLEN9 25/08/2016 Call 5.000 3.065 3.065 0.000   0 3.065
BSLEO9 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BSLDR9 25/08/2016 Call 5.250 2.815 2.815 0.000   0 2.815
BSLDS9 25/08/2016 Put 5.250 0.001 0.001 0.000   0 0.001
BSLDZ9 25/08/2016 Call 5.500 2.570 2.570 0.000   0 2.570
BSLE19 25/08/2016 Put 5.500 0.002 0.002 0.000   0 0.002
BSLE89 25/08/2016 Call 5.750 2.325 2.325 0.000   0 2.325
BSLE99 25/08/2016 Put 5.750 0.005 0.005 0.000   0 0.005
BSLEL9 25/08/2016 Call 6.000 2.085 2.085 0.000   0 2.085
BSLEM9 25/08/2016 Put 6.000 0.010 0.010 0.000   0 0.010
BSLDP9 25/08/2016 Call 6.250 1.845 1.845 0.000   0 1.845
BSLDQ9 25/08/2016 Put 6.250 0.020 0.020 0.000   0 0.020
BSLE29 25/08/2016 Call 6.500 1.610 1.610 0.000   0 1.610
BSLE39 25/08/2016 Put 6.500 0.035 0.035 0.000   0 0.035
BSLE69 25/08/2016 Call 6.750 1.380 1.380 0.000   0 1.380
BSLE79 25/08/2016 Put 6.750 0.055 0.055 0.000   0 0.055
BSLEJ9 25/08/2016 Call 7.000 1.155 1.155 0.000   0 1.155
BSLEK9 25/08/2016 Put 7.000 0.085 0.085 0.000   0 0.085
BSLDV9 25/08/2016 Call 7.250 0.945 0.945 0.000   0 0.945
BSLDW9 25/08/2016 Put 7.250 0.125 0.125 0.000   0 0.125
BSLEZ9 25/08/2016 Call 7.500 0.755 0.755 0.000   0 0.755
BSLF19 25/08/2016 Put 7.500 0.185 0.185 0.000   0 0.185
BSLGQ9 25/08/2016 Call 7.750 0.580 0.580 0.000   0 0.580
BSLGR9 25/08/2016 Put 7.750 0.265 0.265 0.000   0 0.265
BSLI39 25/08/2016 Call 8.000 0.430 0.430 0.000   0 0.430
BSLI49 25/08/2016 Put 8.000 0.365 0.365 0.000   0 0.365
BSLJL9 25/08/2016 Call 8.250 0.305 0.305 0.000   0 0.305
BSLJM9 25/08/2016 Put 8.250 0.490 0.490 0.470 100 0 0.490
BSLK69 25/08/2016 Call 8.500 0.210 0.210 0.000   0 0.210
BSLK79 25/08/2016 Put 8.500 0.645 0.645 0.000   0 0.645
BSLKK9 25/08/2016 Call 8.750 0.140 0.140 0.000   0 0.140
BSLKL9 25/08/2016 Put 8.750 0.825 0.825 0.000   0 0.825
BSLSB9 25/08/2016 Call 9.000 0.090 0.090 0.000   0 0.090
BSLSC9 25/08/2016 Put 9.000 1.025 1.025 0.000   0 1.025
BSLSZ9 25/08/2016 Call 9.250 0.055 0.055 0.000   0 0.055
BSLT19 25/08/2016 Put 9.250 1.240 1.240 0.000   0 1.240
BSLT29 25/08/2016 Call 9.500 0.035 0.035 0.000   0 0.035
BSLT39 25/08/2016 Put 9.500 1.470 1.470 0.000   0 1.470
BSLU99 25/08/2016 Call 9.750 0.020 0.020 0.000   0 0.020
BSLUA9 25/08/2016 Put 9.750 1.710 1.710 0.000   0 1.710
BSLUB9 25/08/2016 Call 10.000 0.010 0.010 0.000   0 0.010
BSLUC9 25/08/2016 Put 10.000 1.955 1.955 0.000   0 1.955
BSLG98 29/09/2016 Call 2.000 6.055 6.055 0.000   0 6.055
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 5.855 5.855 0.000   0 5.855
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 5.660 5.660 0.000   0 5.660
BSLEF8 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLEG8 29/09/2016 Call 2.600 5.460 5.460 0.000   0 5.460
BSLEH8 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLES8 29/09/2016 Call 2.800 5.265 5.265 0.000   0 5.265
BSLEZ8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLRJ8 29/09/2016 Call 2.900 5.165 5.165 0.000   0 5.165
BSLRK8 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLEM8 29/09/2016 Call 3.000 5.065 5.065 0.000   0 5.065
BSLEN8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLPW8 29/09/2016 Call 3.100 4.970 4.970 0.000   0 4.970
BSLPX8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLEQ8 29/09/2016 Call 3.200 4.870 4.870 0.000   0 4.870
BSLER8 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLW28 29/09/2016 Call 3.210 4.825 4.825 0.000   0 4.825
BSLW38 29/09/2016 Put 3.210 0.000 0.000 0.000   0 0.000
BSLQH8 29/09/2016 Call 3.300 4.770 4.770 0.000   0 4.770
BSLQI8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLEO8 29/09/2016 Call 3.400 4.670 4.670 0.000   0 4.670
BSLEP8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLQ18 29/09/2016 Call 3.500 4.570 4.570 0.000   0 4.570
BSLQA8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLEK8 29/09/2016 Call 3.600 4.470 4.470 0.000   0 4.470
BSLEL8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLQL8 29/09/2016 Call 3.700 4.370 4.370 0.000   0 4.370
BSLQM8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLEI8 29/09/2016 Call 3.800 4.270 4.270 0.000   0 4.270
BSLEJ8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLQJ8 29/09/2016 Call 3.900 4.170 4.170 0.000   0 4.170
BSLQK8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLIT8 29/09/2016 Call 4.000 4.070 4.070 0.000   0 4.070
BSLIU8 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLQN8 29/09/2016 Call 4.100 3.970 3.970 0.000   0 3.970
BSLQO8 29/09/2016 Put 4.100 0.001 0.001 0.000   0 0.001
BSLIR8 29/09/2016 Call 4.200 3.875 3.875 0.000   0 3.875
BSLIS8 29/09/2016 Put 4.200 0.001 0.001 0.000   0 0.001
BSLQB8 29/09/2016 Call 4.300 3.775 3.775 0.000   0 3.775
BSLQG8 29/09/2016 Put 4.300 0.001 0.001 0.000   0 0.001
BSLIV8 29/09/2016 Call 4.400 3.680 3.680 0.000   0 3.680
BSLIW8 29/09/2016 Put 4.400 0.002 0.002 0.000   0 0.002
BSLPY8 29/09/2016 Call 4.500 3.580 3.580 0.000   0 3.580
BSLPZ8 29/09/2016 Put 4.500 0.002 0.002 0.000   0 0.002
BSLKT8 29/09/2016 Call 4.600 3.480 3.480 0.000   0 3.480
BSLKU8 29/09/2016 Put 4.600 0.003 0.003 0.000   0 0.003
BSLRN8 29/09/2016 Call 4.700 3.385 3.385 0.000   0 3.385
BSLRO8 29/09/2016 Put 4.700 0.004 0.004 0.000   0 0.004
BSLLC8 29/09/2016 Call 4.800 3.285 3.285 0.000   0 3.285
BSLLD8 29/09/2016 Put 4.800 0.005 0.005 0.000   0 0.005
BSLCN9 29/09/2016 Call 4.810 3.250 3.250 0.000   0 3.250
BSLCM9 29/09/2016 Put 4.810 0.005 0.005 0.000   0 0.005
BSLRT8 29/09/2016 Call 4.900 3.185 3.185 0.000   0 3.185
BSLRU8 29/09/2016 Put 4.900 0.007 0.007 0.000   0 0.007
BSLCO9 29/09/2016 Call 4.910 3.150 3.150 0.000   0 3.150
BSLCP9 29/09/2016 Put 4.910 0.007 0.007 0.000   0 0.007
BSLLE8 29/09/2016 Call 5.000 3.090 3.090 0.000   0 3.090
BSLLF8 29/09/2016 Put 5.000 0.009 0.009 0.000   0 0.009
BSLCR9 29/09/2016 Call 5.010 3.055 3.055 0.000   0 3.055
BSLCQ9 29/09/2016 Put 5.010 0.009 0.009 0.000   0 0.009
BSLRR8 29/09/2016 Call 5.250 2.845 2.845 0.000   0 2.845
BSLRS8 29/09/2016 Put 5.250 0.015 0.015 0.000   0 0.015
BSLCS9 29/09/2016 Call 5.260 2.810 2.810 0.000   0 2.810
BSLCT9 29/09/2016 Put 5.260 0.015 0.015 0.000   0 0.015
BSLMY8 29/09/2016 Call 5.500 2.605 2.605 0.000   0 2.605
BSLMZ8 29/09/2016 Put 5.500 0.025 0.025 0.000   0 0.025
BSLT98 29/09/2016 Call 5.750 2.370 2.370 0.000   0 2.370
BSLTA8 29/09/2016 Put 5.750 0.040 0.040 0.000   0 0.040
BSLP48 29/09/2016 Call 6.000 2.135 2.135 0.000   0 2.135
BSLP58 29/09/2016 Put 6.000 0.060 0.060 0.000   0 0.060
BSLB49 29/09/2016 Call 6.250 1.905 1.905 0.000   0 1.905
BSLB59 29/09/2016 Put 6.250 0.085 0.085 0.095 10 0 0.085
BSLZY8 29/09/2016 Call 6.500 1.685 1.685 0.000   0 1.685
BSLB19 29/09/2016 Put 6.500 0.115 0.115 0.000   0 0.115
BSLVA9 29/09/2016 Call 6.510 1.660 1.660 0.000   0 1.660
BSLVB9 29/09/2016 Put 6.510 0.115 0.115 0.000   0 0.115
BSLB29 29/09/2016 Call 6.750 1.470 1.470 0.000   0 1.470
BSLB39 29/09/2016 Put 6.750 0.155 0.155 0.000   0 0.155
BSLC99 29/09/2016 Call 7.000 1.265 1.265 0.000   0 1.265
BSLCF9 29/09/2016 Put 7.000 0.205 0.205 0.000   0 0.205
BSLD79 29/09/2016 Call 7.250 1.070 1.070 0.000   0 1.070
BSLD89 29/09/2016 Put 7.250 0.270 0.270 0.000   0 0.270
BSLVX8 29/09/2016 Call 7.500 0.890 0.890 0.000   0 0.890
BSLVY8 29/09/2016 Put 7.500 0.345 0.345 0.000   0 0.345
BSLW18 29/09/2016 Call 7.510 0.875 0.875 0.000   0 0.875
BSLVZ8 29/09/2016 Put 7.510 0.345 0.345 0.000   0 0.345
BSLGS9 29/09/2016 Call 7.750 0.725 0.725 0.000   0 0.725
BSLGT9 29/09/2016 Put 7.750 0.435 0.435 0.000   0 0.435
BSLI59 29/09/2016 Call 8.000 0.580 0.580 0.000   0 0.580
BSLI69 29/09/2016 Put 8.000 0.545 0.545 0.000   0 0.545
BSLMF9 29/09/2016 Call 8.010 0.575 0.575 0.000   0 0.575
BSLMG9 29/09/2016 Put 8.010 0.545 0.545 0.000   0 0.545
BSLJN9 29/09/2016 Call 8.250 0.460 0.460 0.000   0 0.460
BSLJO9 29/09/2016 Put 8.250 0.670 0.670 0.000   0 0.670
BSLK89 29/09/2016 Call 8.500 0.355 0.355 0.000   0 0.355
BSLK99 29/09/2016 Put 8.500 0.815 0.815 0.000   0 0.815
BSLKM9 29/09/2016 Call 8.750 0.270 0.270 0.000   0 0.270
BSLKN9 29/09/2016 Put 8.750 0.975 0.975 0.000   0 0.975
BSLUQ8 29/09/2016 Call 9.000 0.200 0.200 0.000   0 0.200
BSLUR8 29/09/2016 Put 9.000 1.150 1.150 0.000   0 1.150
BSLT49 29/09/2016 Call 9.250 0.150 0.150 0.000   0 0.150
BSLT59 29/09/2016 Put 9.250 1.340 1.340 0.000   0 1.340
BSLT69 29/09/2016 Call 9.500 0.110 0.110 0.000   0 0.110
BSLT79 29/09/2016 Put 9.500 1.545 1.545 0.000   0 1.545
BSLUD9 29/09/2016 Call 9.750 0.080 0.080 0.000   0 0.080
BSLUE9 29/09/2016 Put 9.750 1.770 1.770 0.000   0 1.770
BSLUT8 29/09/2016 Call 10.000 0.060 0.060 0.000   0 0.060
BSLUS8 29/09/2016 Put 10.000 2.015 2.015 0.000   0 2.015
BSLMB9 27/10/2016 Call 4.500 3.585 3.585 0.000   0 3.585
BSLMC9 27/10/2016 Put 4.500 0.015 0.015 0.000   0 0.015
BSLM99 27/10/2016 Call 4.600 3.490 3.490 0.000   0 3.490
BSLMA9 27/10/2016 Put 4.600 0.015 0.015 0.000   0 0.015
BSLM79 27/10/2016 Call 4.700 3.390 3.390 0.000   0 3.390
BSLM89 27/10/2016 Put 4.700 0.020 0.020 0.000   0 0.020
BSLLW9 27/10/2016 Call 4.800 3.295 3.295 0.000   0 3.295
BSLLX9 27/10/2016 Put 4.800 0.020 0.020 0.000   0 0.020
BSLLB9 27/10/2016 Call 4.900 3.200 3.200 0.000   0 3.200
BSLLC9 27/10/2016 Put 4.900 0.025 0.025 0.000   0 0.025
BSLLN9 27/10/2016 Call 5.000 3.100 3.100 0.000   0 3.100
BSLLO9 27/10/2016 Put 5.000 0.030 0.030 0.000   0 0.030
BSLLL9 27/10/2016 Call 5.250 2.865 2.865 0.000   0 2.865
BSLLM9 27/10/2016 Put 5.250 0.045 0.045 0.000   0 0.045
BSLLD9 27/10/2016 Call 5.500 2.630 2.630 0.000   0 2.630
BSLLE9 27/10/2016 Put 5.500 0.060 0.060 0.000   0 0.060
BSLL59 27/10/2016 Call 5.750 2.400 2.400 0.000   0 2.400
BSLL69 27/10/2016 Put 5.750 0.080 0.080 0.000   0 0.080
BSLLP9 27/10/2016 Call 6.000 2.170 2.170 0.000   0 2.170
BSLLQ9 27/10/2016 Put 6.000 0.100 0.100 0.000   0 0.100
BSLLH9 27/10/2016 Call 6.250 1.945 1.945 0.000   0 1.945
BSLLI9 27/10/2016 Put 6.250 0.130 0.130 0.000   0 0.130
BSLL99 27/10/2016 Call 6.500 1.730 1.730 0.000   0 1.730
BSLLA9 27/10/2016 Put 6.500 0.165 0.165 0.000   0 0.165
BSLVC9 27/10/2016 Call 6.510 1.715 1.715 0.000   0 1.715
BSLVD9 27/10/2016 Put 6.510 0.165 0.165 0.000   0 0.165
BSLL39 27/10/2016 Call 6.750 1.520 1.520 0.000   0 1.520
BSLL49 27/10/2016 Put 6.750 0.210 0.210 0.000   0 0.210
BSLVF9 27/10/2016 Call 6.760 1.510 1.510 0.000   0 1.510
BSLVE9 27/10/2016 Put 6.760 0.210 0.210 0.000   0 0.210
BSLLT9 27/10/2016 Call 7.000 1.320 1.320 0.000   0 1.320
BSLLU9 27/10/2016 Put 7.000 0.265 0.265 0.000   0 0.265
BSLLJ9 27/10/2016 Call 7.250 1.135 1.135 0.000   0 1.135
BSLLK9 27/10/2016 Put 7.250 0.330 0.330 0.000   0 0.330
BSLL79 27/10/2016 Call 7.500 0.960 0.960 0.000   0 0.960
BSLL89 27/10/2016 Put 7.500 0.415 0.415 0.000   0 0.415
BSLL19 27/10/2016 Call 7.750 0.800 0.800 0.000   0 0.800
BSLL29 27/10/2016 Put 7.750 0.505 0.505 0.000   0 0.505
BSLLR9 27/10/2016 Call 8.000 0.655 0.655 0.000   0 0.655
BSLLS9 27/10/2016 Put 8.000 0.620 0.620 0.000   0 0.620
BSLLF9 27/10/2016 Call 8.250 0.530 0.530 0.000   0 0.530
BSLLG9 27/10/2016 Put 8.250 0.750 0.750 0.000   0 0.750
BSLP99 27/10/2016 Call 8.500 0.425 0.425 0.000   0 0.425
BSLPK9 27/10/2016 Put 8.500 0.895 0.895 0.000   0 0.895
BSLS39 27/10/2016 Call 8.750 0.335 0.335 0.000   0 0.335
BSLS49 27/10/2016 Put 8.750 1.060 1.060 0.000   0 1.060
BSLV99 27/10/2016 Call 8.760 0.330 0.330 0.000   0 0.330
BSLV89 27/10/2016 Put 8.760 1.060 1.060 0.000   0 1.060
BSLSD9 27/10/2016 Call 9.000 0.260 0.260 0.000   0 0.260
BSLSE9 27/10/2016 Put 9.000 1.235 1.235 0.000   0 1.235
BSLT89 27/10/2016 Call 9.250 0.205 0.205 0.000   0 0.205
BSLT99 27/10/2016 Put 9.250 1.415 1.415 0.000   0 1.415
BSLTC9 27/10/2016 Call 9.500 0.160 0.160 0.000   0 0.160
BSLTD9 27/10/2016 Put 9.500 1.610 1.610 0.000   0 1.610
BSLUF9 27/10/2016 Call 9.750 0.120 0.120 0.000   0 0.120
BSLUG9 27/10/2016 Put 9.750 1.820 1.820 0.000   0 1.820
BSLUH9 27/10/2016 Call 10.000 0.090 0.090 0.000   0 0.090
BSLUI9 27/10/2016 Put 10.000 2.055 2.055 0.000   0 2.055
BSLMJ9 24/11/2016 Call 4.700 3.400 3.400 0.000   0 3.400
BSLMK9 24/11/2016 Put 4.700 0.035 0.035 0.000   0 0.035
BSLN69 24/11/2016 Call 4.800 3.300 3.300 0.000   0 3.300
BSLN79 24/11/2016 Put 4.800 0.040 0.040 0.000   0 0.040
BSLMR9 24/11/2016 Call 4.900 3.205 3.205 0.000   0 3.205
BSLMS9 24/11/2016 Put 4.900 0.045 0.045 0.000   0 0.045
BSLNM9 24/11/2016 Call 5.000 3.110 3.110 0.000   0 3.110
BSLNN9 24/11/2016 Put 5.000 0.050 0.050 0.000   0 0.050
BSLN29 24/11/2016 Call 5.250 2.875 2.875 0.000   0 2.875
BSLN39 24/11/2016 Put 5.250 0.065 0.065 0.000   0 0.065
BSLMX9 24/11/2016 Call 5.500 2.645 2.645 0.000   0 2.645
BSLMY9 24/11/2016 Put 5.500 0.090 0.090 0.000   0 0.090
BSLMN9 24/11/2016 Call 5.750 2.415 2.415 0.000   0 2.415
BSLMO9 24/11/2016 Put 5.750 0.115 0.115 0.000   0 0.115
BSLNK9 24/11/2016 Call 6.000 2.195 2.195 0.000   0 2.195
BSLNL9 24/11/2016 Put 6.000 0.145 0.145 0.000   0 0.145
BSLMZ9 24/11/2016 Call 6.250 1.985 1.985 0.000   0 1.985
BSLN19 24/11/2016 Put 6.250 0.180 0.180 0.000   0 0.180
BSLMV9 24/11/2016 Call 6.500 1.780 1.780 0.000   0 1.780
BSLMW9 24/11/2016 Put 6.500 0.225 0.225 0.000   0 0.225
BSLML9 24/11/2016 Call 6.750 1.585 1.585 0.000   0 1.585
BSLMM9 24/11/2016 Put 6.750 0.280 0.280 0.000   0 0.280
BSLN89 24/11/2016 Call 7.000 1.405 1.405 0.000   0 1.405
BSLN99 24/11/2016 Put 7.000 0.340 0.340 0.000   0 0.340
BSLMT9 24/11/2016 Call 7.250 1.230 1.230 0.000   0 1.230
BSLMU9 24/11/2016 Put 7.250 0.415 0.415 0.000   0 0.415
BSLMP9 24/11/2016 Call 7.500 1.070 1.070 0.000   0 1.070
BSLMQ9 24/11/2016 Put 7.500 0.505 0.505 0.000   0 0.505
BSLN49 24/11/2016 Call 7.750 0.925 0.925 0.000   0 0.925
BSLN59 24/11/2016 Put 7.750 0.605 0.605 0.000   0 0.605
BSLNQ9 24/11/2016 Call 8.000 0.790 0.790 0.000   0 0.790
BSLNR9 24/11/2016 Put 8.000 0.715 0.715 0.000   0 0.715
BSLP39 24/11/2016 Call 8.250 0.670 0.670 0.000   0 0.670
BSLP49 24/11/2016 Put 8.250 0.845 0.845 0.000   0 0.845
BSLPL9 24/11/2016 Call 8.500 0.565 0.565 0.000   0 0.565
BSLPM9 24/11/2016 Put 8.500 0.985 0.985 0.000   0 0.985
BSLS59 24/11/2016 Call 8.750 0.470 0.470 0.000   0 0.470
BSLS69 24/11/2016 Put 8.750 1.135 1.135 0.000   0 1.135
BSLSF9 24/11/2016 Call 9.000 0.390 0.390 0.000   0 0.390
BSLSG9 24/11/2016 Put 9.000 1.295 1.295 0.000   0 1.295
BSLTE9 24/11/2016 Call 9.250 0.315 0.315 0.000   0 0.315
BSLTF9 24/11/2016 Put 9.250 1.470 1.470 0.000   0 1.470
BSLTG9 24/11/2016 Call 9.500 0.260 0.260 0.000   0 0.260
BSLTH9 24/11/2016 Put 9.500 1.650 1.650 0.000   0 1.650
BSLUJ9 24/11/2016 Call 9.750 0.215 0.215 0.000   0 0.215
BSLUK9 24/11/2016 Put 9.750 1.845 1.845 0.000   0 1.845
BSLUL9 24/11/2016 Call 10.000 0.175 0.175 0.000   0 0.175
BSLUM9 24/11/2016 Put 10.000 2.050 2.050 0.000   0 2.050
BSLGL8 22/12/2016 Call 2.000 6.065 6.065 0.000   0 6.065
BSLGM8 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCU8 22/12/2016 Call 2.200 5.870 5.870 0.000   0 5.870
BSLCV8 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLC18 22/12/2016 Call 2.400 5.675 5.675 0.000   0 5.675
BSLC28 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLYK7 22/12/2016 Call 2.600 5.475 5.475 0.000   0 5.475
BSLYL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLWE7 22/12/2016 Call 2.800 5.280 5.280 0.000   0 5.280
BSLWF7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLVT7 22/12/2016 Call 3.000 5.080 5.080 0.000   0 5.080
BSLVU7 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
BSLTZ7 22/12/2016 Call 3.200 4.885 4.885 0.000   0 4.885
BSLU17 22/12/2016 Put 3.200 0.002 0.002 0.000   0 0.002
BSLW88 22/12/2016 Call 3.300 4.785 4.785 0.000   0 4.785
BSLW98 22/12/2016 Put 3.300 0.002 0.002 0.000   0 0.002
BSLSY7 22/12/2016 Call 3.400 4.685 4.685 0.000   0 4.685
BSLSZ7 22/12/2016 Put 3.400 0.003 0.003 0.000   0 0.003
BSLYW8 22/12/2016 Call 3.410 4.670 4.670 0.000   0 4.670
BSLYX8 22/12/2016 Put 3.410 0.004 0.004 0.000   0 0.004
BSLWK8 22/12/2016 Call 3.500 4.585 4.585 0.000   0 4.585
BSLWL8 22/12/2016 Put 3.500 0.004 0.004 0.000   0 0.004
BSLYV8 22/12/2016 Call 3.510 4.570 4.570 0.000   0 4.570
BSLYU8 22/12/2016 Put 3.510 0.005 0.005 0.000   0 0.005
BSLQT7 22/12/2016 Call 3.600 4.490 4.490 0.000   0 4.490
BSLQU7 22/12/2016 Put 3.600 0.006 0.006 0.000   0 0.006
BSLYS8 22/12/2016 Call 3.610 4.470 4.470 0.000   0 4.470
BSLYT8 22/12/2016 Put 3.610 0.006 0.006 0.000   0 0.006
BSLWA8 22/12/2016 Call 3.700 4.390 4.390 0.000   0 4.390
BSLWB8 22/12/2016 Put 3.700 0.007 0.007 0.000   0 0.007
BSLPM7 22/12/2016 Call 3.800 4.290 4.290 0.000   0 4.290
BSLPN7 22/12/2016 Put 3.800 0.009 0.009 0.000   0 0.009
BSLWE8 22/12/2016 Call 3.900 4.190 4.190 0.000   0 4.190
BSLWF8 22/12/2016 Put 3.900 0.010 0.010 0.000   0 0.010
BSLI67 22/12/2016 Call 4.000 4.095 4.095 0.000   0 4.095
BSLI77 22/12/2016 Put 4.000 0.015 0.015 0.000   0 0.015
BSLIV9 22/12/2016 Call 4.010 4.080 4.080 0.000   0 4.080
BSLIU9 22/12/2016 Put 4.010 0.015 0.015 0.000   0 0.015
BSLWO8 22/12/2016 Call 4.100 4.000 4.000 0.000   0 4.000
BSLWP8 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
BSLIW9 22/12/2016 Call 4.110 3.985 3.985 0.000   0 3.985
BSLIX9 22/12/2016 Put 4.110 0.020 0.020 0.000   0 0.020
BSLEK7 22/12/2016 Call 4.200 3.900 3.900 0.000   0 3.900
BSLEL7 22/12/2016 Put 4.200 0.020 0.020 0.000   0 0.020
BSLIZ9 22/12/2016 Call 4.210 3.890 3.890 0.000   0 3.890
BSLIY9 22/12/2016 Put 4.210 0.020 0.020 0.000   0 0.020
BSLWM8 22/12/2016 Call 4.300 3.805 3.805 0.000   0 3.805
BSLWN8 22/12/2016 Put 4.300 0.025 0.025 0.000   0 0.025
BSLQI9 22/12/2016 Call 4.400 3.710 3.710 0.000   0 3.710
BSLQJ9 22/12/2016 Put 4.400 0.030 0.030 0.000   0 0.030
BSLWI8 22/12/2016 Call 4.500 3.615 3.615 0.000   0 3.615
BSLWJ8 22/12/2016 Put 4.500 0.035 0.035 0.000   0 0.035
BSLQK9 22/12/2016 Call 4.600 3.520 3.520 0.000   0 3.520
BSLQL9 22/12/2016 Put 4.600 0.045 0.045 0.000   0 0.045
BSLWC8 22/12/2016 Call 4.700 3.425 3.425 0.000   0 3.425
BSLWD8 22/12/2016 Put 4.700 0.050 0.050 0.000   0 0.050
BSLQM9 22/12/2016 Call 4.800 3.330 3.330 0.000   0 3.330
BSLQN9 22/12/2016 Put 4.800 0.060 0.060 0.000   0 0.060
BSLXD8 22/12/2016 Call 4.900 3.240 3.240 0.000   0 3.240
BSLXF8 22/12/2016 Put 4.900 0.065 0.065 0.000   0 0.065
BSLQO9 22/12/2016 Call 5.000 3.145 3.145 0.000   0 3.145
BSLQP9 22/12/2016 Put 5.000 0.070 0.070 0.000   0 0.070
BSLXI8 22/12/2016 Call 5.250 2.915 2.915 0.000   0 2.915
BSLXJ8 22/12/2016 Put 5.250 0.095 0.095 0.000   0 0.095
BSLQQ9 22/12/2016 Call 5.500 2.690 2.690 0.000   0 2.690
BSLQR9 22/12/2016 Put 5.500 0.120 0.120 0.000   0 0.120
BSLES9 22/12/2016 Call 5.510 2.680 2.680 0.000   0 2.680
BSLER9 22/12/2016 Put 5.510 0.125 0.125 0.000   0 0.125
BSLXQ8 22/12/2016 Call 5.750 2.465 2.465 0.000   0 2.465
BSLXR8 22/12/2016 Put 5.750 0.150 0.150 0.000   0 0.150
BSLDL9 22/12/2016 Call 5.760 2.455 2.455 0.000   0 2.455
BSLDM9 22/12/2016 Put 5.760 0.155 0.155 0.000   0 0.155
BSLQE9 22/12/2016 Call 6.000 2.250 2.250 0.000   0 2.250
BSLQF9 22/12/2016 Put 6.000 0.190 0.190 0.000   0 0.190
BSLDO9 22/12/2016 Call 6.010 2.240 2.240 0.000   0 2.240
BSLDN9 22/12/2016 Put 6.010 0.190 0.190 0.000   0 0.190
BSLB89 22/12/2016 Call 6.250 2.040 2.040 0.000   0 2.040
BSLB99 22/12/2016 Put 6.250 0.230 0.230 0.000   0 0.230
BSLQS9 22/12/2016 Call 6.500 1.840 1.840 0.000   0 1.840
BSLQT9 22/12/2016 Put 6.500 0.280 0.280 0.000   0 0.280
BSLB69 22/12/2016 Call 6.750 1.645 1.645 0.000   0 1.645
BSLB79 22/12/2016 Put 6.750 0.335 0.335 0.000   0 0.335
BSLQG9 22/12/2016 Call 7.000 1.470 1.470 0.000   0 1.470
BSLQH9 22/12/2016 Put 7.000 0.405 0.405 0.000   0 0.405
BSLD99 22/12/2016 Call 7.250 1.300 1.300 0.000   0 1.300
BSLDK9 22/12/2016 Put 7.250 0.480 0.480 0.000   0 0.480
BSLQU9 22/12/2016 Call 7.500 1.140 1.140 0.000   0 1.140
BSLQV9 22/12/2016 Put 7.500 0.570 0.570 0.000   0 0.570
BSLGU9 22/12/2016 Call 7.750 1.000 1.000 0.000   0 1.000
BSLGV9 22/12/2016 Put 7.750 0.675 0.675 0.000   0 0.675
BSLQY9 22/12/2016 Call 8.000 0.865 0.865 0.000   0 0.865
BSLQZ9 22/12/2016 Put 8.000 0.785 0.785 0.000   0 0.785
BSLMH9 22/12/2016 Call 8.010 0.860 0.860 0.000   0 0.860
BSLMI9 22/12/2016 Put 8.010 0.785 0.785 0.000   0 0.785
BSLJP9 22/12/2016 Call 8.250 0.750 0.750 0.000   0 0.750
BSLJQ9 22/12/2016 Put 8.250 0.915 0.915 0.000   0 0.915
BSLTA9 22/12/2016 Call 8.500 0.640 0.640 0.000   0 0.640
BSLTB9 22/12/2016 Put 8.500 1.050 1.050 0.000   0 1.050
BSLKO9 22/12/2016 Call 8.750 0.550 0.550 0.000   0 0.550
BSLKP9 22/12/2016 Put 8.750 1.200 1.200 0.000   0 1.200
BSLSH9 22/12/2016 Call 9.000 0.465 0.465 0.000   0 0.465
BSLSI9 22/12/2016 Put 9.000 1.360 1.360 0.000   0 1.360
BSLTI9 22/12/2016 Call 9.250 0.390 0.390 0.000   0 0.390
BSLTJ9 22/12/2016 Put 9.250 1.530 1.530 0.000   0 1.530
BSLTK9 22/12/2016 Call 9.500 0.325 0.325 0.000   0 0.325
BSLTL9 22/12/2016 Put 9.500 1.715 1.715 0.000   0 1.715
BSLUN9 22/12/2016 Call 9.750 0.265 0.265 0.000   0 0.265
BSLUO9 22/12/2016 Put 9.750 1.915 1.915 0.000   0 1.915
BSLUP9 22/12/2016 Call 10.000 0.215 0.215 0.000   0 0.215
BSLUQ9 22/12/2016 Put 10.000 2.140 2.140 0.000   0 2.140
BSLRL8 30/03/2017 Call 2.800 5.255 5.255 0.000   0 5.255
BSLRM8 30/03/2017 Put 2.800 0.006 0.006 0.000   0 0.006
BSLQT8 30/03/2017 Call 3.000 5.060 5.060 0.000   0 5.060
BSLQU8 30/03/2017 Put 3.000 0.010 0.010 0.000   0 0.010
BSLR28 30/03/2017 Call 3.200 4.860 4.860 0.000   0 4.860
BSLR38 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.015
BSLR48 30/03/2017 Call 3.400 4.665 4.665 0.000   0 4.665
BSLR58 30/03/2017 Put 3.400 0.025 0.025 0.000   0 0.025
BSLQX8 30/03/2017 Call 3.600 4.475 4.475 0.000   0 4.475
BSLQY8 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.030
BSLR68 30/03/2017 Call 3.800 4.285 4.285 0.000   0 4.285
BSLR78 30/03/2017 Put 3.800 0.045 0.045 0.000   0 0.045
BSLQR8 30/03/2017 Call 4.000 4.095 4.095 0.000   0 4.095
BSLQS8 30/03/2017 Put 4.000 0.055 0.055 0.000   0 0.055
BSLQV8 30/03/2017 Call 4.200 3.910 3.910 0.000   0 3.910
BSLQW8 30/03/2017 Put 4.200 0.070 0.070 0.000   0 0.070
BSLQZ8 30/03/2017 Call 4.400 3.725 3.725 0.000   0 3.725
BSLR18 30/03/2017 Put 4.400 0.085 0.085 0.000   0 0.085
BSLMD9 30/03/2017 Call 4.500 3.630 3.630 0.000   0 3.630
BSLME9 30/03/2017 Put 4.500 0.095 0.095 0.000   0 0.095
BSLQP8 30/03/2017 Call 4.600 3.540 3.540 0.000   0 3.540
BSLQQ8 30/03/2017 Put 4.600 0.105 0.105 0.000   0 0.105
BSLIG9 30/03/2017 Call 4.700 3.450 3.450 0.000   0 3.450
BSLIH9 30/03/2017 Put 4.700 0.115 0.115 0.000   0 0.115
BSLRP8 30/03/2017 Call 4.800 3.365 3.365 0.000   0 3.365
BSLRQ8 30/03/2017 Put 4.800 0.125 0.125 0.000   0 0.125
BSLI99 30/03/2017 Call 4.900 3.275 3.275 0.000   0 3.275
BSLIF9 30/03/2017 Put 4.900 0.135 0.135 0.000   0 0.135
BSLRX8 30/03/2017 Call 5.000 3.185 3.185 0.000   0 3.185
BSLRY8 30/03/2017 Put 5.000 0.150 0.150 0.000   0 0.150
BSLIS9 30/03/2017 Call 5.250 2.970 2.970 0.000   0 2.970
BSLIT9 30/03/2017 Put 5.250 0.185 0.185 0.000   0 0.185
BSLRZ8 30/03/2017 Call 5.500 2.760 2.760 0.000   0 2.760
BSLS18 30/03/2017 Put 5.500 0.225 0.225 0.000   0 0.225
BSLIK9 30/03/2017 Call 5.750 2.555 2.555 0.000   0 2.555
BSLIL9 30/03/2017 Put 5.750 0.265 0.265 0.000   0 0.265
BSLRV8 30/03/2017 Call 6.000 2.355 2.355 0.000   0 2.355
BSLRW8 30/03/2017 Put 6.000 0.315 0.315 0.000   0 0.315
BSLIQ9 30/03/2017 Call 6.250 2.170 2.170 0.000   0 2.170
BSLIR9 30/03/2017 Put 6.250 0.375 0.375 0.000   0 0.375
BSLBH9 30/03/2017 Call 6.500 1.985 1.985 0.000   0 1.985
BSLBI9 30/03/2017 Put 6.500 0.435 0.435 0.000   0 0.435
BSLIO9 30/03/2017 Call 6.750 1.815 1.815 0.000   0 1.815
BSLIP9 30/03/2017 Put 6.750 0.510 0.510 0.000   0 0.510
BSLBF9 30/03/2017 Call 7.000 1.650 1.650 0.000   0 1.650
BSLBG9 30/03/2017 Put 7.000 0.595 0.595 0.000   0 0.595
BSLJA9 30/03/2017 Call 7.010 1.630 1.630 0.000   0 1.630
BSLJ99 30/03/2017 Put 7.010 0.595 0.595 0.000   0 0.595
BSLI79 30/03/2017 Call 7.250 1.500 1.500 0.000   0 1.500
BSLI89 30/03/2017 Put 7.250 0.690 0.690 0.000   0 0.690
BSLJB9 30/03/2017 Call 7.260 1.475 1.475 0.000   0 1.475
BSLJC9 30/03/2017 Put 7.260 0.685 0.685 0.000   0 0.685
BSLCG9 30/03/2017 Call 7.500 1.350 1.350 0.000   0 1.350
BSLCH9 30/03/2017 Put 7.500 0.790 0.790 0.000   0 0.790
BSLIM9 30/03/2017 Call 7.750 1.220 1.220 0.000   0 1.220
BSLIN9 30/03/2017 Put 7.750 0.905 0.905 0.000   0 0.905
BSLF29 30/03/2017 Call 8.000 1.090 1.090 0.000   0 1.090
BSLF39 30/03/2017 Put 8.000 1.025 1.025 0.000   0 1.025
BSLJR9 30/03/2017 Call 8.250 0.975 0.975 0.000   0 0.975
BSLJS9 30/03/2017 Put 8.250 1.160 1.160 0.000   0 1.160
BSLKA9 30/03/2017 Call 8.500 0.860 0.860 0.000   0 0.860
BSLKB9 30/03/2017 Put 8.500 1.295 1.295 0.000   0 1.295
BSLKQ9 30/03/2017 Call 8.750 0.765 0.765 0.000   0 0.765
BSLKR9 30/03/2017 Put 8.750 1.450 1.450 0.000   0 1.450
BSLSJ9 30/03/2017 Call 9.000 0.675 0.675 0.000   0 0.675
BSLSK9 30/03/2017 Put 9.000 1.605 1.605 0.000   0 1.605
BSLTM9 30/03/2017 Call 9.250 0.595 0.595 0.000   0 0.595
BSLTN9 30/03/2017 Put 9.250 1.775 1.775 0.000   0 1.775
BSLTO9 30/03/2017 Call 9.500 0.525 0.525 0.000   0 0.525
BSLTP9 30/03/2017 Put 9.500 1.945 1.945 0.000   0 1.945
BSLUR9 30/03/2017 Call 9.750 0.465 0.465 0.000   0 0.465
BSLUS9 30/03/2017 Put 9.750 2.125 2.125 0.000   0 2.125
BSLP89 30/03/2017 Call 10.000 0.420 0.420 0.000   0 0.420
BSLP79 30/03/2017 Put 10.000 2.305 2.305 0.000   0 2.305
BSLP59 30/03/2017 Call 10.010 0.415 0.415 0.000   0 0.415
BSLP69 30/03/2017 Put 10.010 2.300 2.300 0.000   0 2.300
BSLGN8 29/06/2017 Call 2.000 6.055 6.055 0.000   0 6.055
BSLGQ8 29/06/2017 Put 2.000 0.004 0.004 0.000   0 0.004
BSLCW8 29/06/2017 Call 2.200 5.855 5.855 0.000   0 5.855
BSLCX8 29/06/2017 Put 2.200 0.006 0.006 0.000   0 0.006
BSLC38 29/06/2017 Call 2.400 5.655 5.655 0.000   0 5.655
BSLC48 29/06/2017 Put 2.400 0.010 0.010 0.000   0 0.010
BSLYM7 29/06/2017 Call 2.600 5.460 5.460 0.000   0 5.460
BSLYN7 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.015
BSLWG7 29/06/2017 Call 2.800 5.265 5.265 0.000   0 5.265
BSLWH7 29/06/2017 Put 2.800 0.025 0.025 0.000   0 0.025
BSLVV7 29/06/2017 Call 3.000 5.070 5.070 0.000   0 5.070
BSLVW7 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.030
BSLU27 29/06/2017 Call 3.200 4.875 4.875 0.000   0 4.875
BSLU37 29/06/2017 Put 3.200 0.045 0.045 0.000   0 0.045
BSLT17 29/06/2017 Call 3.400 4.685 4.685 0.000   0 4.685
BSLT27 29/06/2017 Put 3.400 0.055 0.055 0.000   0 0.055
BSLQV7 29/06/2017 Call 3.600 4.495 4.495 0.000   0 4.495
BSLQW7 29/06/2017 Put 3.600 0.070 0.070 0.000   0 0.070
BSLPO7 29/06/2017 Call 3.800 4.310 4.310 0.000   0 4.310
BSLPP7 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
BSLI87 29/06/2017 Call 4.000 4.125 4.125 0.000   0 4.125
BSLI97 29/06/2017 Put 4.000 0.100 0.100 0.000   0 0.100
BSLEM7 29/06/2017 Call 4.200 3.945 3.945 0.000   0 3.945
BSLEN7 29/06/2017 Put 4.200 0.120 0.120 0.000   0 0.120
BSLZD9 29/06/2017 Call 4.400 3.765 3.765 0.000   0 3.765
BSLZE9 29/06/2017 Put 4.400 0.140 0.140 0.000   0 0.140
BSLZB9 29/06/2017 Call 4.600 3.590 3.590 0.000   0 3.590
BSLZC9 29/06/2017 Put 4.600 0.160 0.160 0.000   0 0.160
BSLZ79 29/06/2017 Call 4.800 3.420 3.420 0.000   0 3.420
BSLZ89 29/06/2017 Put 4.800 0.190 0.190 0.000   0 0.190
BSLRS9 29/06/2017 Call 4.900 3.335 3.335 0.000   0 3.335
BSLRT9 29/06/2017 Put 4.900 0.200 0.200 0.000   0 0.200
BSLZ99 29/06/2017 Call 5.000 3.250 3.250 0.000   0 3.250
BSLZA9 29/06/2017 Put 5.000 0.215 0.215 0.000   0 0.215
BSLPX9 29/06/2017 Call 5.250 3.040 3.040 0.000   0 3.040
BSLPY9 29/06/2017 Put 5.250 0.255 0.255 0.000   0 0.255
BSLZF9 29/06/2017 Call 5.500 2.840 2.840 0.000   0 2.840
BSLZG9 29/06/2017 Put 5.500 0.300 0.300 0.000   0 0.300
BSLPV9 29/06/2017 Call 5.750 2.645 2.645 0.000   0 2.645
BSLPW9 29/06/2017 Put 5.750 0.355 0.355 0.000   0 0.355
BSLZ59 29/06/2017 Call 6.000 2.460 2.460 0.000   0 2.460
BSLZ69 29/06/2017 Put 6.000 0.410 0.410 0.000   0 0.410
BSLPZ9 29/06/2017 Call 6.250 2.280 2.280 0.000   0 2.280
BSLQ19 29/06/2017 Put 6.250 0.475 0.475 0.000   0 0.475
BSLZ39 29/06/2017 Call 6.500 2.115 2.115 0.000   0 2.115
BSLZ49 29/06/2017 Put 6.500 0.550 0.550 0.000   0 0.550
BSLPT9 29/06/2017 Call 6.750 1.945 1.945 0.000   0 1.945
BSLPU9 29/06/2017 Put 6.750 0.625 0.625 0.000   0 0.625
BSLZH9 29/06/2017 Call 7.000 1.795 1.795 0.000   0 1.795
BSLZI9 29/06/2017 Put 7.000 0.720 0.720 0.000   0 0.720
BSLPN9 29/06/2017 Call 7.250 1.645 1.645 0.000   0 1.645
BSLPO9 29/06/2017 Put 7.250 0.820 0.820 0.000   0 0.820
BSLZ19 29/06/2017 Call 7.500 1.505 1.505 0.000   0 1.505
BSLZ29 29/06/2017 Put 7.500 0.930 0.930 0.000   0 0.930
BSLPR9 29/06/2017 Call 7.750 1.380 1.380 0.000   0 1.380
BSLPS9 29/06/2017 Put 7.750 1.050 1.050 0.000   0 1.050
BSLZN9 29/06/2017 Call 8.000 1.255 1.255 0.000   0 1.255
BSLZO9 29/06/2017 Put 8.000 1.175 1.175 0.000   0 1.175
BSLPP9 29/06/2017 Call 8.250 1.145 1.145 0.000   0 1.145
BSLPQ9 29/06/2017 Put 8.250 1.315 1.315 0.000   0 1.315
BSLBV7 29/06/2017 Call 8.500 1.035 1.035 0.000   0 1.035
BSLBW7 29/06/2017 Put 8.500 1.455 1.455 0.000   0 1.455
BSLS79 29/06/2017 Call 8.750 0.940 0.940 0.000   0 0.940
BSLS89 29/06/2017 Put 8.750 1.610 1.610 0.000   0 1.610
BSLKS9 29/06/2017 Call 9.000 0.845 0.845 0.000   0 0.845
BSLKT9 29/06/2017 Put 9.000 1.770 1.770 0.000   0 1.770
BSLTQ9 29/06/2017 Call 9.250 0.760 0.760 0.000   0 0.760
BSLTR9 29/06/2017 Put 9.250 1.930 1.930 0.000   0 1.930
BSLTS9 29/06/2017 Call 9.500 0.690 0.690 0.000   0 0.690
BSLTT9 29/06/2017 Put 9.500 2.105 2.105 0.000   0 2.105
BSLUT9 29/06/2017 Call 9.750 0.620 0.620 0.000   0 0.620
BSLUU9 29/06/2017 Put 9.750 2.275 2.275 0.000   0 2.275
BSLUV9 29/06/2017 Call 10.000 0.545 0.545 0.000   0 0.545
BSLUW9 29/06/2017 Put 10.000 2.440 2.440 0.000   0 2.440
BSLRU9 28/09/2017 Call 4.600 3.645 3.645 0.000   0 3.645
BSLRV9 28/09/2017 Put 4.600 0.215 0.215 0.000   0 0.215
BSLQ29 28/09/2017 Call 4.800 3.470 3.470 0.000   0 3.470
BSLQ39 28/09/2017 Put 4.800 0.245 0.245 0.000   0 0.245
BSLQ49 28/09/2017 Call 5.000 3.310 3.310 0.000   0 3.310
BSLQ59 28/09/2017 Put 5.000 0.280 0.280 0.000   0 0.280
BSLR19 28/09/2017 Call 5.500 2.920 2.920 0.000   0 2.920
BSLR29 28/09/2017 Put 5.500 0.390 0.390 0.000   0 0.390
BSLQ89 28/09/2017 Call 6.000 2.560 2.560 0.000   0 2.560
BSLQ99 28/09/2017 Put 6.000 0.520 0.520 0.000   0 0.520
BSLQW9 28/09/2017 Call 6.500 2.230 2.230 0.000   0 2.230
BSLQX9 28/09/2017 Put 6.500 0.675 0.675 0.000   0 0.675
BSLQ69 28/09/2017 Call 7.000 1.930 1.930 0.000   0 1.930
BSLQ79 28/09/2017 Put 7.000 0.865 0.865 0.000   0 0.865
BSLQC9 28/09/2017 Call 7.500 1.655 1.655 0.000   0 1.655
BSLQD9 28/09/2017 Put 7.500 1.085 1.085 0.000   0 1.085
BSLQA9 28/09/2017 Call 8.000 1.405 1.405 0.000   0 1.405
BSLQB9 28/09/2017 Put 8.000 1.325 1.325 0.000   0 1.325
BSLR39 28/09/2017 Call 8.500 1.185 1.185 0.000   0 1.185
BSLR49 28/09/2017 Put 8.500 1.600 1.600 0.000   0 1.600
BSLRY9 28/09/2017 Call 9.000 1.000 1.000 0.000   0 1.000
BSLRZ9 28/09/2017 Put 9.000 1.905 1.905 0.000   0 1.905
BSLSL9 28/09/2017 Call 9.500 0.835 0.835 0.000   0 0.835
BSLSM9 28/09/2017 Put 9.500 2.230 2.230 0.000   0 2.230
BSLTU9 28/09/2017 Call 10.000 0.700 0.700 0.000   0 0.700
BSLTV9 28/09/2017 Put 10.000 2.585 2.585 0.000   0 2.585
BSLUX9 28/09/2017 Call 10.500 0.600 0.600 0.000   0 0.600
BSLUY9 28/09/2017 Put 10.500 2.980 2.980 0.000   0 2.980
BSLGR8 21/12/2017 Call 2.000 6.055 6.055 0.000   0 6.055
BSLGS8 21/12/2017 Put 2.000 0.015 0.015 0.000   0 0.015
BSLCY8 21/12/2017 Call 2.200 5.855 5.855 0.000   0 5.855
BSLCZ8 21/12/2017 Put 2.200 0.025 0.025 0.000   0 0.025
BSLC58 21/12/2017 Call 2.400 5.660 5.660 0.000   0 5.660
BSLC68 21/12/2017 Put 2.400 0.035 0.035 0.000   0 0.035
BSLYO7 21/12/2017 Call 2.600 5.465 5.465 0.000   0 5.465
BSLYP7 21/12/2017 Put 2.600 0.045 0.045 0.000   0 0.045
BSLWI7 21/12/2017 Call 2.800 5.275 5.275 0.000   0 5.275
BSLWJ7 21/12/2017 Put 2.800 0.060 0.060 0.000   0 0.060
BSLVX7 21/12/2017 Call 3.000 5.085 5.085 0.000   0 5.085
BSLVY7 21/12/2017 Put 3.000 0.080 0.080 0.000   0 0.080
BSLU47 21/12/2017 Call 3.200 4.900 4.900 0.000   0 4.900
BSLU57 21/12/2017 Put 3.200 0.095 0.095 0.000   0 0.095
BSLT37 21/12/2017 Call 3.400 4.715 4.715 0.000   0 4.715
BSLT47 21/12/2017 Put 3.400 0.110 0.110 0.000   0 0.110
BSLQX7 21/12/2017 Call 3.600 4.535 4.535 0.000   0 4.535
BSLQY7 21/12/2017 Put 3.600 0.130 0.130 0.000   0 0.130
BSLPQ7 21/12/2017 Call 3.800 4.360 4.360 0.000   0 4.360
BSLPR7 21/12/2017 Put 3.800 0.155 0.155 0.000   0 0.155
BSLN57 21/12/2017 Call 4.000 4.185 4.185 0.000   0 4.185
BSLN67 21/12/2017 Put 4.000 0.180 0.180 0.000   0 0.180
BSLKB7 21/12/2017 Call 4.200 4.015 4.015 0.000   0 4.015
BSLKC7 21/12/2017 Put 4.200 0.205 0.205 0.000   0 0.205
BSLKJ7 21/12/2017 Call 4.400 3.850 3.850 0.000   0 3.850
BSLKK7 21/12/2017 Put 4.400 0.235 0.235 0.000   0 0.235
BSLKH7 21/12/2017 Call 4.600 3.680 3.680 0.000   0 3.680
BSLKI7 21/12/2017 Put 4.600 0.270 0.270 0.000   0 0.270
BSLKF7 21/12/2017 Call 4.800 3.525 3.525 0.000   0 3.525
BSLKG7 21/12/2017 Put 4.800 0.310 0.310 0.000   0 0.310
BSLKD7 21/12/2017 Call 5.000 3.370 3.370 0.000   0 3.370
BSLKE7 21/12/2017 Put 5.000 0.350 0.350 0.000   0 0.350
BSLK77 21/12/2017 Call 5.500 3.000 3.000 0.000   0 3.000
BSLK87 21/12/2017 Put 5.500 0.470 0.470 0.000   0 0.470
BSLKL7 21/12/2017 Call 6.000 2.655 2.655 0.000   0 2.655
BSLKM7 21/12/2017 Put 6.000 0.615 0.615 0.000   0 0.615
BSLK97 21/12/2017 Call 6.500 2.330 2.330 0.000   0 2.330
BSLKA7 21/12/2017 Put 6.500 0.785 0.785 0.000   0 0.785
BSLK57 21/12/2017 Call 7.000 2.045 2.045 0.000   0 2.045
BSLK67 21/12/2017 Put 7.000 0.985 0.985 0.000   0 0.985
BSLKT7 21/12/2017 Call 7.500 1.785 1.785 0.000   0 1.785
BSLKU7 21/12/2017 Put 7.500 1.210 1.210 0.000   0 1.210
BSLKZ7 21/12/2017 Call 8.000 1.545 1.545 0.000   0 1.545
BSLL17 21/12/2017 Put 8.000 1.455 1.455 0.000   0 1.455
BSLJT9 21/12/2017 Call 8.500 1.335 1.335 0.000   0 1.335
BSLJU9 21/12/2017 Put 8.500 1.735 1.735 0.000   0 1.735
BSLKU9 21/12/2017 Call 9.000 1.155 1.155 0.000   0 1.155
BSLKV9 21/12/2017 Put 9.000 2.040 2.040 0.000   0 2.040
BSLSN9 21/12/2017 Call 9.500 0.985 0.985 0.000   0 0.985
BSLSO9 21/12/2017 Put 9.500 2.355 2.355 0.000   0 2.355
BSLTW9 21/12/2017 Call 10.000 0.850 0.850 0.000   0 0.850
BSLTX9 21/12/2017 Put 10.000 2.705 2.705 0.000   0 2.705
BSLUZ9 21/12/2017 Call 10.500 0.730 0.730 0.000   0 0.730
BSLV19 21/12/2017 Put 10.500 3.090 3.090 0.000   0 3.090
BSLGT8 28/06/2018 Call 2.000 6.055 6.055 0.000   0 6.055
BSLGU8 28/06/2018 Put 2.000 0.003 0.003 0.000   0 0.003
BSLFM8 28/06/2018 Call 2.200 5.855 5.855 0.000   0 5.855
BSLFN8 28/06/2018 Put 2.200 0.005 0.005 0.000   0 0.005
BSLFS8 28/06/2018 Call 2.400 5.655 5.655 0.000   0 5.655
BSLFT8 28/06/2018 Put 2.400 0.008 0.008 0.000   0 0.008
BSLFQ8 28/06/2018 Call 2.600 5.465 5.465 0.000   0 5.465
BSLFR8 28/06/2018 Put 2.600 0.015 0.015 0.000   0 0.015
BSLFO8 28/06/2018 Call 2.800 5.285 5.285 0.000   0 5.285
BSLFP8 28/06/2018 Put 2.800 0.020 0.020 0.000   0 0.020
BSLFG8 28/06/2018 Call 3.000 5.110 5.110 0.000   0 5.110
BSLFH8 28/06/2018 Put 3.000 0.030 0.030 0.000   0 0.030
BSLF98 28/06/2018 Call 3.200 4.935 4.935 0.000   0 4.935
BSLFF8 28/06/2018 Put 3.200 0.040 0.040 0.000   0 0.040
BSLFK8 28/06/2018 Call 3.400 4.755 4.755 0.000   0 4.755
BSLFL8 28/06/2018 Put 3.400 0.055 0.055 0.000   0 0.055
BSLF18 28/06/2018 Call 3.600 4.585 4.585 0.000   0 4.585
BSLF88 28/06/2018 Put 3.600 0.075 0.075 0.000   0 0.075
BSLFI8 28/06/2018 Call 3.800 4.420 4.420 0.000   0 4.420
BSLFJ8 28/06/2018 Put 3.800 0.095 0.095 0.000   0 0.095
BSLIZ8 28/06/2018 Call 4.000 4.255 4.255 0.000   0 4.255
BSLJ18 28/06/2018 Put 4.000 0.120 0.120 0.000   0 0.120
BSLIX8 28/06/2018 Call 4.200 4.095 4.095 0.000   0 4.095
BSLIY8 28/06/2018 Put 4.200 0.150 0.150 0.000   0 0.150
BSLJ28 28/06/2018 Call 4.400 3.940 3.940 0.000   0 3.940
BSLJ38 28/06/2018 Put 4.400 0.185 0.185 0.000   0 0.185
BSLKV8 28/06/2018 Call 4.600 3.785 3.785 0.000   0 3.785
BSLKW8 28/06/2018 Put 4.600 0.220 0.220 0.000   0 0.220
BSLLI8 28/06/2018 Call 4.800 3.635 3.635 0.000   0 3.635
BSLLJ8 28/06/2018 Put 4.800 0.265 0.265 0.000   0 0.265
BSLLG8 28/06/2018 Call 5.000 3.495 3.495 0.000   0 3.495
BSLLH8 28/06/2018 Put 5.000 0.310 0.310 0.000   0 0.310
BSLN18 28/06/2018 Call 5.500 3.145 3.145 0.000   0 3.145
BSLN28 28/06/2018 Put 5.500 0.450 0.450 0.000   0 0.450
BSLP68 28/06/2018 Call 6.000 2.825 2.825 0.000   0 2.825
BSLP78 28/06/2018 Put 6.000 0.620 0.620 0.000   0 0.620
BSLBL9 28/06/2018 Call 6.500 2.525 2.525 0.000   0 2.525
BSLBM9 28/06/2018 Put 6.500 0.815 0.815 0.000   0 0.815
BSLBJ9 28/06/2018 Call 7.000 2.245 2.245 0.000   0 2.245
BSLBK9 28/06/2018 Put 7.000 1.035 1.035 0.000   0 1.035
BSLCI9 28/06/2018 Call 7.500 2.000 2.000 0.000   0 2.000
BSLCJ9 28/06/2018 Put 7.500 1.295 1.295 0.000   0 1.295
BSLF49 28/06/2018 Call 8.000 1.770 1.770 0.000   0 1.770
BSLF59 28/06/2018 Put 8.000 1.565 1.565 0.000   0 1.565
BSLJV9 28/06/2018 Call 8.500 1.565 1.565 0.000   0 1.565
BSLJW9 28/06/2018 Put 8.500 1.865 1.865 0.000   0 1.865
BSLKW9 28/06/2018 Call 9.000 1.380 1.380 0.000   0 1.380
BSLKX9 28/06/2018 Put 9.000 2.185 2.185 0.000   0 2.185
BSLSP9 28/06/2018 Call 9.500 1.210 1.210 0.000   0 1.210
BSLSQ9 28/06/2018 Put 9.500 2.520 2.520 0.000   0 2.520
BSLTY9 28/06/2018 Call 10.000 1.055 1.055 0.000   0 1.055
BSLTZ9 28/06/2018 Put 10.000 2.870 2.870 0.000   0 2.870
BSLV29 28/06/2018 Call 10.500 0.915 0.915 0.000   0 0.915
BSLV39 28/06/2018 Put 10.500 3.230 3.230 0.000   0 3.230
BSLWQ8 20/12/2018 Call 3.200 4.955 4.955 0.000   0 4.955
BSLWR8 20/12/2018 Put 3.200 0.090 0.090 0.000   0 0.090
BSLX98 20/12/2018 Call 3.400 4.785 4.785 0.000   0 4.785
BSLXA8 20/12/2018 Put 3.400 0.115 0.115 0.000   0 0.115
BSLX78 20/12/2018 Call 3.600 4.625 4.625 0.000   0 4.625
BSLX88 20/12/2018 Put 3.600 0.140 0.140 0.000   0 0.140
BSLWS8 20/12/2018 Call 3.800 4.465 4.465 0.000   0 4.465
BSLWT8 20/12/2018 Put 3.800 0.175 0.175 0.000   0 0.175
BSLX38 20/12/2018 Call 4.000 4.310 4.310 0.000   0 4.310
BSLX48 20/12/2018 Put 4.000 0.210 0.210 0.000   0 0.210
BSLWY8 20/12/2018 Call 4.200 4.160 4.160 0.000   0 4.160
BSLWZ8 20/12/2018 Put 4.200 0.245 0.245 0.000   0 0.245
BSLX18 20/12/2018 Call 4.400 4.010 4.010 0.000   0 4.010
BSLX28 20/12/2018 Put 4.400 0.295 0.295 0.000   0 0.295
BSLX58 20/12/2018 Call 4.600 3.865 3.865 0.000   0 3.865
BSLX68 20/12/2018 Put 4.600 0.340 0.340 0.000   0 0.340
BSLWU8 20/12/2018 Call 4.800 3.725 3.725 0.000   0 3.725
BSLWV8 20/12/2018 Put 4.800 0.390 0.390 0.000   0 0.390
BSLXB8 20/12/2018 Call 5.000 3.590 3.590 0.000   0 3.590
BSLXC8 20/12/2018 Put 5.000 0.450 0.450 0.000   0 0.450
BSLXK8 20/12/2018 Call 5.500 3.265 3.265 0.000   0 3.265
BSLXL8 20/12/2018 Put 5.500 0.610 0.610 0.000   0 0.610
BSLXM8 20/12/2018 Call 6.000 2.960 2.960 0.000   0 2.960
BSLXN8 20/12/2018 Put 6.000 0.790 0.790 0.000   0 0.790
BSLBQ9 20/12/2018 Call 6.500 2.685 2.685 0.000   0 2.685
BSLBR9 20/12/2018 Put 6.500 1.005 1.005 0.000   0 1.005
BSLBO9 20/12/2018 Call 7.000 2.420 2.420 0.000   0 2.420
BSLBP9 20/12/2018 Put 7.000 1.235 1.235 0.000   0 1.235
BSLCK9 20/12/2018 Call 7.500 2.185 2.185 0.000   0 2.185
BSLCL9 20/12/2018 Put 7.500 1.490 1.490 0.000   0 1.490
BSLF69 20/12/2018 Call 8.000 1.970 1.970 0.000   0 1.970
BSLF79 20/12/2018 Put 8.000 1.765 1.765 0.000   0 1.765
BSLJX9 20/12/2018 Call 8.500 1.770 1.770 0.000   0 1.770
BSLJY9 20/12/2018 Put 8.500 2.060 2.060 0.000   0 2.060
BSLKY9 20/12/2018 Call 9.000 1.585 1.585 0.000   0 1.585
BSLKZ9 20/12/2018 Put 9.000 2.375 2.375 0.000   0 2.375
BSLSR9 20/12/2018 Call 9.500 1.420 1.420 0.000   0 1.420
BSLSS9 20/12/2018 Put 9.500 2.700 2.700 0.000   0 2.700
BSLU19 20/12/2018 Call 10.000 1.260 1.260 0.000   0 1.260
BSLU29 20/12/2018 Put 10.000 3.040 3.040 0.000   0 3.040
BSLV49 20/12/2018 Call 10.500 1.130 1.130 0.000   0 1.130
BSLV59 20/12/2018 Put 10.500 3.395 3.395 0.000   0 3.395
BSLRW9 27/06/2019 Call 4.600 3.780 3.780 0.000   0 3.780
BSLRX9 27/06/2019 Put 4.600 0.420 0.420 0.000   0 0.420
BSLR99 27/06/2019 Call 4.800 3.650 3.650 0.000   0 3.650
BSLRF9 27/06/2019 Put 4.800 0.480 0.480 0.000   0 0.480
BSLR79 27/06/2019 Call 5.000 3.520 3.520 0.000   0 3.520
BSLR89 27/06/2019 Put 5.000 0.545 0.545 0.000   0 0.545
BSLRG9 27/06/2019 Call 5.500 3.215 3.215 0.000   0 3.215
BSLRH9 27/06/2019 Put 5.500 0.730 0.730 0.000   0 0.730
BSLR59 27/06/2019 Call 6.000 2.935 2.935 0.000   0 2.935
BSLR69 27/06/2019 Put 6.000 0.930 0.930 0.000   0 0.930
BSLRI9 27/06/2019 Call 6.500 2.685 2.685 0.000   0 2.685
BSLRJ9 27/06/2019 Put 6.500 1.160 1.160 0.000   0 1.160
BSLRM9 27/06/2019 Call 7.000 2.455 2.455 0.000   0 2.455
BSLRN9 27/06/2019 Put 7.000 1.415 1.415 0.000   0 1.415
BSLRQ9 27/06/2019 Call 7.500 2.245 2.245 0.000   0 2.245
BSLRR9 27/06/2019 Put 7.500 1.685 1.685 0.000   0 1.685
BSLRK9 27/06/2019 Call 8.000 2.060 2.060 0.000   0 2.060
BSLRL9 27/06/2019 Put 8.000 1.975 1.975 0.000   0 1.975
BSLRO9 27/06/2019 Call 8.500 1.885 1.885 0.000   0 1.885
BSLRP9 27/06/2019 Put 8.500 2.285 2.285 0.000   0 2.285
BSLS19 27/06/2019 Call 9.000 1.730 1.730 0.000   0 1.730
BSLS29 27/06/2019 Put 9.000 2.605 2.605 0.000   0 2.605
BSLST9 27/06/2019 Call 9.500 1.590 1.590 0.000   0 1.590
BSLSU9 27/06/2019 Put 9.500 2.945 2.945 0.000   0 2.945
BSLU39 27/06/2019 Call 10.000 1.455 1.455 0.000   0 1.455
BSLU49 27/06/2019 Put 10.000 3.290 3.290 0.000   0 3.290
BSLV69 27/06/2019 Call 10.500 1.345 1.345 0.000   0 1.345
BSLV79 27/06/2019 Put 10.500 3.660 3.660 0.000   0 3.660

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.