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 3.590 Up 0.010 3.580 3.600 3.510 3.600 3.510 4,185,053 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGX8 27/08/2015 Call 2.100 1.500 1.500 0.000   0 1.490
BSLGY8 27/08/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLFW8 27/08/2015 Call 2.200 1.400 1.400 0.000   0 1.390
BSLFX8 27/08/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD38 27/08/2015 Call 2.300 1.300 1.300 0.000   0 1.295
BSLD48 27/08/2015 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCG8 27/08/2015 Call 2.400 1.200 1.200 0.000   0 1.195
BSLCH8 27/08/2015 Put 2.400 0.001 0.001 0.000   0 0.001
BSLBJ8 27/08/2015 Call 2.500 1.105 1.105 0.000   0 1.095
BSLBK8 27/08/2015 Put 2.500 0.001 0.001 0.000   0 0.002
BSLYU7 27/08/2015 Call 2.600 1.005 1.005 0.000   0 0.995
BSLYV7 27/08/2015 Put 2.600 0.003 0.003 0.000   0 0.004
BSLY87 27/08/2015 Call 2.700 0.905 0.905 0.000   0 0.895
BSLY97 27/08/2015 Put 2.700 0.005 0.005 0.000   0 0.007
BSLXM7 27/08/2015 Call 2.800 0.810 0.810 0.000   0 0.800
BSLXN7 27/08/2015 Put 2.800 0.009 0.009 0.000   140 0.010
BSLW47 27/08/2015 Call 2.900 0.715 0.715 0.000   0 0.700
BSLW57 27/08/2015 Put 2.900 0.015 0.015 0.000   0 0.020
BSLVD7 27/08/2015 Call 3.000 0.625 0.625 0.000   0 0.610
BSLVE7 27/08/2015 Put 3.000 0.025 0.025 0.000   0 0.030
BSLVB7 27/08/2015 Call 3.100 0.535 0.535 0.000   0 0.520
BSLVC7 27/08/2015 Put 3.100 0.040 0.040 0.000   105 0.045
BSLUC7 27/08/2015 Call 3.200 0.450 0.450 0.000   3,690 0.435
BSLUD7 27/08/2015 Put 3.200 0.055 0.055 0.000   18 0.060
BSLTH7 27/08/2015 Call 3.300 0.375 0.375 0.000   0 0.360
BSLTI7 27/08/2015 Put 3.300 0.080 0.080 0.000   800 0.085
BSLTJ7 27/08/2015 Call 3.400 0.305 0.305 0.000   135 0.290
BSLTK7 27/08/2015 Put 3.400 0.105 0.105 0.135 300 150 0.115
BSLSK7 27/08/2015 Call 3.500 0.240 0.240 0.000   100 0.230
BSLSL7 27/08/2015 Put 3.500 0.140 0.140 0.000   0 0.150
BSLSM7 27/08/2015 Call 3.600 0.185 0.185 0.000   711 0.180
BSLSN7 27/08/2015 Put 3.600 0.185 0.185 0.000   40 0.195
BSLQJ7 27/08/2015 Call 3.700 0.140 0.140 0.125 500 900 0.140
BSLQK7 27/08/2015 Put 3.700 0.235 0.235 0.000   0 0.250
BSLQ17 27/08/2015 Call 3.800 0.105 0.105 0.000   665 0.105
BSLQ27 27/08/2015 Put 3.800 0.295 0.295 0.000   0 0.315
BSLP47 27/08/2015 Call 3.900 0.075 0.075 0.000   100 0.080
BSLP57 27/08/2015 Put 3.900 0.365 0.365 0.000   500 0.385
BSLNT7 27/08/2015 Call 4.000 0.055 0.055 0.050 400 3,890 0.060
BSLNU7 27/08/2015 Put 4.000 0.440 0.440 0.000   0 0.465
BSLN97 27/08/2015 Call 4.100 0.035 0.035 0.000   0 0.045
BSLNK7 27/08/2015 Put 4.100 0.525 0.525 0.000   0 0.550
BSLMM7 27/08/2015 Call 4.200 0.025 0.025 0.000   50 0.030
BSLMN7 27/08/2015 Put 4.200 0.620 0.620 0.000   0 0.640
BSLN37 27/08/2015 Call 4.300 0.015 0.015 0.000   0 0.025
BSLN47 27/08/2015 Put 4.300 0.715 0.715 0.000   300 0.735
BSLMK7 27/08/2015 Call 4.400 0.010 0.010 0.000   0 0.015
BSLML7 27/08/2015 Put 4.400 0.810 0.810 0.000   0 0.830
BSLMU7 27/08/2015 Call 4.500 0.007 0.007 0.000   0 0.010
BSLMV7 27/08/2015 Put 4.500 0.910 0.910 0.000   8 0.925
BSLMC7 27/08/2015 Call 4.600 0.004 0.004 0.000   0 0.008
BSLMD7 27/08/2015 Put 4.600 1.010 1.010 0.000   0 1.025
BSLMS7 27/08/2015 Call 4.700 0.003 0.003 0.000   0 0.006
BSLMT7 27/08/2015 Put 4.700 1.110 1.110 0.000   30 1.125
BSLMI7 27/08/2015 Call 4.800 0.002 0.002 0.000   0 0.004
BSLMJ7 27/08/2015 Put 4.800 1.210 1.210 0.000   0 1.225
BSLMQ7 27/08/2015 Call 4.900 0.001 0.001 0.000   0 0.003
BSLMR7 27/08/2015 Put 4.900 1.310 1.310 0.000   0 1.325
BSLME7 27/08/2015 Call 5.000 0.001 0.001 0.000   0 0.002
BSLMF7 27/08/2015 Put 5.000 1.410 1.410 0.000   0 1.425
BSLMO7 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.001
BSLMP7 27/08/2015 Put 5.250 1.660 1.660 0.000   0 1.675
BSLMW7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
BSLMX7 27/08/2015 Put 5.500 1.910 1.910 0.000   0 1.925
BSLMA7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLMB7 27/08/2015 Put 5.750 2.160 2.160 0.000   0 2.175
BSLMG7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLMH7 27/08/2015 Put 6.000 2.410 2.410 0.000   0 2.425
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLMZ7 27/08/2015 Put 6.250 2.660 2.660 0.000   0 2.675
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLN27 27/08/2015 Put 6.500 2.910 2.910 0.000   0 2.925
BSLGZ8 24/09/2015 Call 2.100 1.505 1.505 0.000   0 1.490
BSLI18 24/09/2015 Put 2.100 0.001 0.001 0.000   0 0.003
BSLFY8 24/09/2015 Call 2.200 1.405 1.405 0.000   0 1.395
BSLFZ8 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.005
BSLD58 24/09/2015 Call 2.300 1.310 1.310 0.000   0 1.300
BSLD68 24/09/2015 Put 2.300 0.004 0.004 0.000   0 0.008
BSLCI8 24/09/2015 Call 2.400 1.210 1.210 0.000   0 1.205
BSLCJ8 24/09/2015 Put 2.400 0.007 0.007 0.000   0 0.010
BSLBL8 24/09/2015 Call 2.500 1.115 1.115 0.000   0 1.110
BSLBM8 24/09/2015 Put 2.500 0.010 0.010 0.000   1,000 0.020
BSLYW7 24/09/2015 Call 2.600 1.025 1.025 0.000   0 1.015
BSLYX7 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.025
BSLYA7 24/09/2015 Call 2.700 0.935 0.935 0.000   0 0.920
BSLYB7 24/09/2015 Put 2.700 0.030 0.030 0.000   0 0.035
BSLXO7 24/09/2015 Call 2.800 0.845 0.845 0.000   0 0.825
BSLXP7 24/09/2015 Put 2.800 0.040 0.040 0.000   0 0.045
BSLW67 24/09/2015 Call 2.900 0.755 0.755 0.000   0 0.730
BSLW77 24/09/2015 Put 2.900 0.055 0.055 0.000   300 0.060
BSLVF7 24/09/2015 Call 3.000 0.670 0.670 0.000   70 0.645
BSLVG7 24/09/2015 Put 3.000 0.075 0.075 0.000   100 0.075
BSLVH7 24/09/2015 Call 3.100 0.590 0.590 0.000   186 0.560
BSLVI7 24/09/2015 Put 3.100 0.095 0.095 0.000   0 0.095
BSLUE7 24/09/2015 Call 3.200 0.515 0.515 0.000   0 0.485
BSLUF7 24/09/2015 Put 3.200 0.120 0.120 0.000   16 0.120
BSLTN7 24/09/2015 Call 3.300 0.445 0.445 0.000   0 0.415
BSLTO7 24/09/2015 Put 3.300 0.150 0.150 0.000   0 0.150
BSLTL7 24/09/2015 Call 3.400 0.380 0.380 0.000   200 0.350
BSLTM7 24/09/2015 Put 3.400 0.185 0.185 0.000   317 0.185
BSLSQ7 24/09/2015 Call 3.500 0.320 0.320 0.000   20,570 0.295
BSLSR7 24/09/2015 Put 3.500 0.225 0.225 0.000   349 0.225
BSLUL7 24/09/2015 Call 3.510 0.300 0.300 0.000   0 0.280
BSLUK7 24/09/2015 Put 3.510 0.230 0.230 0.000   216 0.230
BSLSO7 24/09/2015 Call 3.600 0.265 0.265 0.000   70 0.245
BSLSP7 24/09/2015 Put 3.600 0.275 0.275 0.000   11 0.270
BSLQL7 24/09/2015 Call 3.700 0.220 0.220 0.000   0 0.205
BSLQM7 24/09/2015 Put 3.700 0.325 0.325 0.000   0 0.320
BSLKU9 24/09/2015 Call 3.800 0.180 0.180 0.000   527 0.165
BSLKV9 24/09/2015 Put 3.800 0.380 0.380 0.000   0 0.380
BSLUM7 24/09/2015 Call 3.810 0.170 0.170 0.000   100 0.155
BSLUN7 24/09/2015 Put 3.810 0.390 0.390 0.000   200 0.385
BSLP67 24/09/2015 Call 3.900 0.145 0.145 0.000   0 0.135
BSLP77 24/09/2015 Put 3.900 0.445 0.445 0.000   0 0.440
BSLL19 24/09/2015 Call 4.000 0.115 0.115 0.000   0 0.105
BSLL29 24/09/2015 Put 4.000 0.520 0.520 0.000   215 0.510
BSLUP7 24/09/2015 Call 4.010 0.110 0.110 0.000   412 0.100
BSLUO7 24/09/2015 Put 4.010 0.525 0.525 0.000   0 0.515
BSLI27 24/09/2015 Call 4.100 0.090 0.090 0.000   150 0.085
BSLI37 24/09/2015 Put 4.100 0.595 0.595 0.000   0 0.590
BSLKY9 24/09/2015 Call 4.200 0.075 0.075 0.000   0 0.065
BSLKZ9 24/09/2015 Put 4.200 0.680 0.680 0.000   0 0.670
BSLUQ7 24/09/2015 Call 4.210 0.070 0.070 0.000   0 0.060
BSLUR7 24/09/2015 Put 4.210 0.685 0.685 0.000   0 0.680
BSLEY7 24/09/2015 Call 4.300 0.055 0.055 0.000   0 0.050
BSLEZ7 24/09/2015 Put 4.300 0.765 0.765 0.000   0 0.760
BSLL39 24/09/2015 Call 4.400 0.045 0.045 0.000   600 0.040
BSLL49 24/09/2015 Put 4.400 0.855 0.855 0.000   0 0.855
BSLDW7 24/09/2015 Call 4.500 0.035 0.035 0.000   0 0.030
BSLDX7 24/09/2015 Put 4.500 0.950 0.950 0.000   50 0.950
BSLL59 24/09/2015 Call 4.600 0.025 0.025 0.000   200 0.025
BSLL69 24/09/2015 Put 4.600 1.045 1.045 0.000   300 1.050
BSLY17 24/09/2015 Call 4.610 0.025 0.025 0.000   0 0.020
BSLXZ7 24/09/2015 Put 4.610 1.055 1.055 0.000   0 1.060
BSLDU7 24/09/2015 Call 4.700 0.020 0.020 0.000   0 0.015
BSLDV7 24/09/2015 Put 4.700 1.145 1.145 0.000   0 1.150
BSLKQ9 24/09/2015 Call 4.800 0.015 0.015 0.000   0 0.015
BSLKR9 24/09/2015 Put 4.800 1.240 1.240 0.000   0 1.250
BSLQ37 24/09/2015 Call 4.810 0.015 0.015 0.000   0 0.010
BSLQ47 24/09/2015 Put 4.810 1.250 1.250 0.000   0 1.255
BSLDY7 24/09/2015 Call 4.900 0.010 0.010 0.000   0 0.010
BSLDZ7 24/09/2015 Put 4.900 1.340 1.340 0.000   0 1.350
BSLQ67 24/09/2015 Call 4.910 0.010 0.010 0.000   0 0.009
BSLQ57 24/09/2015 Put 4.910 1.350 1.350 0.000   240 1.355
BSLKS9 24/09/2015 Call 5.000 0.009 0.009 0.000   60 0.007
BSLKT9 24/09/2015 Put 5.000 1.440 1.440 0.000   145 1.450
BSLQ77 24/09/2015 Call 5.010 0.009 0.009 0.000   0 0.007
BSLQ87 24/09/2015 Put 5.010 1.450 1.450 0.000   371 1.455
BSLE37 24/09/2015 Call 5.250 0.005 0.005 0.000   0 0.003
BSLE47 24/09/2015 Put 5.250 1.690 1.690 0.000   100 1.695
BSLQA7 24/09/2015 Call 5.260 0.004 0.004 0.000   0 0.003
BSLQ97 24/09/2015 Put 5.260 1.695 1.695 0.000   200 1.705
BSLKO9 24/09/2015 Call 5.500 0.002 0.002 0.000   56 0.002
BSLKP9 24/09/2015 Put 5.500 1.935 1.935 0.000   0 1.945
BSLE97 24/09/2015 Call 5.750 0.001 0.001 0.000   350 0.001
BSLEF7 24/09/2015 Put 5.750 2.185 2.185 0.000   0 2.195
BSLKW9 24/09/2015 Call 6.000 0.000 0.000 0.000   37 0.000
BSLKX9 24/09/2015 Put 6.000 2.435 2.435 0.000   0 2.445
BSLE57 24/09/2015 Call 6.250 0.000 0.000 0.000   36 0.000
BSLE67 24/09/2015 Put 6.250 2.685 2.685 0.000   0 2.695
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 2.935 2.935 0.000   0 2.945
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 3.185 3.185 0.000   0 3.195
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 3.435 3.435 0.000   0 3.445
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 3.440 3.440 0.000   0 3.450
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.685 3.685 0.000   0 3.695
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.000
BSLMO9 24/09/2015 Put 7.500 3.930 3.930 0.000   0 3.940
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 3.940 3.940 0.000   150 3.950
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 4.430 4.430 0.000   0 4.440
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 4.440 4.440 0.000   120 4.445
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 4.930 4.930 0.000   0 4.940
BSLI28 29/10/2015 Call 2.100 1.510 1.510 0.000   0 1.495
BSLI38 29/10/2015 Put 2.100 0.004 0.004 0.000   0 0.004
BSLG18 29/10/2015 Call 2.200 1.415 1.415 0.000   0 1.400
BSLG28 29/10/2015 Put 2.200 0.007 0.007 0.000   0 0.007
BSLD78 29/10/2015 Call 2.300 1.320 1.320 0.000   0 1.310
BSLD88 29/10/2015 Put 2.300 0.010 0.010 0.000   0 0.010
BSLCK8 29/10/2015 Call 2.400 1.225 1.225 0.000   0 1.215
BSLCL8 29/10/2015 Put 2.400 0.020 0.020 0.000   0 0.020
BSLBO8 29/10/2015 Call 2.500 1.125 1.125 0.000   0 1.125
BSLBP8 29/10/2015 Put 2.500 0.025 0.025 0.000   0 0.025
BSLYZ7 29/10/2015 Call 2.600 1.035 1.035 0.000   0 1.030
BSLZ17 29/10/2015 Put 2.600 0.035 0.035 0.000   0 0.035
BSLYC7 29/10/2015 Call 2.700 0.940 0.940 0.000   0 0.940
BSLYD7 29/10/2015 Put 2.700 0.050 0.050 0.000   0 0.050
BSLXQ7 29/10/2015 Call 2.800 0.855 0.855 0.000   0 0.850
BSLXR7 29/10/2015 Put 2.800 0.065 0.065 0.000   0 0.065
BSLX17 29/10/2015 Call 2.900 0.770 0.770 0.000   0 0.760
BSLX27 29/10/2015 Put 2.900 0.080 0.080 0.000   146 0.080
BSLWO7 29/10/2015 Call 3.000 0.690 0.690 0.000   148 0.680
BSLWP7 29/10/2015 Put 3.000 0.100 0.100 0.000   300 0.105
BSLXD7 29/10/2015 Call 3.100 0.615 0.615 0.000   0 0.600
BSLXF7 29/10/2015 Put 3.100 0.125 0.125 0.000   0 0.130
BSLWK7 29/10/2015 Call 3.200 0.545 0.545 0.000   237 0.530
BSLWL7 29/10/2015 Put 3.200 0.155 0.155 0.000   0 0.160
BSLX77 29/10/2015 Call 3.300 0.475 0.475 0.000   0 0.465
BSLX87 29/10/2015 Put 3.300 0.185 0.185 0.000   939 0.190
BSLWS7 29/10/2015 Call 3.400 0.415 0.415 0.000   0 0.405
BSLWT7 29/10/2015 Put 3.400 0.220 0.220 0.000   0 0.230
BSLWY7 29/10/2015 Call 3.500 0.360 0.360 0.000   0 0.350
BSLWZ7 29/10/2015 Put 3.500 0.265 0.265 0.000   30 0.275
BSLWU7 29/10/2015 Call 3.600 0.310 0.310 0.000   0 0.300
BSLWV7 29/10/2015 Put 3.600 0.310 0.310 0.000   0 0.320
BSLXB7 29/10/2015 Call 3.700 0.265 0.265 0.000   0 0.255
BSLXC7 29/10/2015 Put 3.700 0.360 0.360 0.000   0 0.375
BSLWW7 29/10/2015 Call 3.800 0.225 0.225 0.000   0 0.220
BSLWX7 29/10/2015 Put 3.800 0.415 0.415 0.000   0 0.430
BSLX97 29/10/2015 Call 3.900 0.190 0.190 0.000   100 0.185
BSLXA7 29/10/2015 Put 3.900 0.475 0.475 0.000   0 0.495
BSLWQ7 29/10/2015 Call 4.000 0.160 0.160 0.000   850 0.150
BSLWR7 29/10/2015 Put 4.000 0.540 0.540 0.000   0 0.560
BSLX57 29/10/2015 Call 4.100 0.130 0.130 0.000   0 0.125
BSLX67 29/10/2015 Put 4.100 0.610 0.610 0.000   0 0.630
BSLWM7 29/10/2015 Call 4.200 0.105 0.105 0.000   939 0.105
BSLWN7 29/10/2015 Put 4.200 0.690 0.690 0.000   0 0.710
BSLX37 29/10/2015 Call 4.300 0.085 0.085 0.000   0 0.085
BSLX47 29/10/2015 Put 4.300 0.770 0.770 0.000   0 0.790
BSLXG7 29/10/2015 Call 4.400 0.070 0.070 0.000   0 0.070
BSLXH7 29/10/2015 Put 4.400 0.850 0.850 0.000   0 0.875
BSLXW7 29/10/2015 Call 4.500 0.055 0.055 0.000   0 0.060
BSLXY7 29/10/2015 Put 4.500 0.940 0.940 0.000   0 0.965
BSLI48 26/11/2015 Call 2.100 1.520 1.520 0.000   0 1.505
BSLI58 26/11/2015 Put 2.100 0.009 0.009 0.000   0 0.008
BSLG38 26/11/2015 Call 2.200 1.425 1.425 0.000   0 1.415
BSLG48 26/11/2015 Put 2.200 0.015 0.015 0.000   0 0.010
BSLD98 26/11/2015 Call 2.300 1.330 1.330 0.000   0 1.320
BSLDK8 26/11/2015 Put 2.300 0.020 0.020 0.000   0 0.020
BSLCM8 26/11/2015 Call 2.400 1.235 1.235 0.000   0 1.230
BSLCN8 26/11/2015 Put 2.400 0.030 0.030 0.000   0 0.025
BSLBQ8 26/11/2015 Call 2.500 1.145 1.145 0.000   0 1.140
BSLBR8 26/11/2015 Put 2.500 0.040 0.040 0.000   0 0.035
BSLBS8 26/11/2015 Call 2.600 1.050 1.050 0.000   0 1.050
BSLBT8 26/11/2015 Put 2.600 0.050 0.050 0.000   0 0.050
BSLZE7 26/11/2015 Call 2.700 0.965 0.965 0.000   0 0.965
BSLZF7 26/11/2015 Put 2.700 0.065 0.065 0.000   0 0.065
BSLZG7 26/11/2015 Call 2.800 0.880 0.880 0.000   0 0.880
BSLZH7 26/11/2015 Put 2.800 0.080 0.080 0.000   0 0.080
BSLZI7 26/11/2015 Call 2.900 0.800 0.800 0.000   0 0.800
BSLZJ7 26/11/2015 Put 2.900 0.095 0.095 0.000   0 0.100
BSLZK7 26/11/2015 Call 3.000 0.720 0.720 0.000   0 0.720
BSLZL7 26/11/2015 Put 3.000 0.120 0.120 0.000   0 0.125
BSLZM7 26/11/2015 Call 3.100 0.650 0.650 0.000   0 0.645
BSLZN7 26/11/2015 Put 3.100 0.145 0.145 0.000   0 0.155
BSLZO7 26/11/2015 Call 3.200 0.580 0.580 0.000   0 0.575
BSLZP7 26/11/2015 Put 3.200 0.175 0.175 0.000   0 0.185
BSLZQ7 26/11/2015 Call 3.300 0.515 0.515 0.000   0 0.505
BSLZR7 26/11/2015 Put 3.300 0.210 0.210 0.000   0 0.225
BSLZS7 26/11/2015 Call 3.400 0.455 0.455 0.000   0 0.445
BSLZT7 26/11/2015 Put 3.400 0.245 0.245 0.000   0 0.265
BSLZU7 26/11/2015 Call 3.500 0.400 0.400 0.000   0 0.385
BSLZV7 26/11/2015 Put 3.500 0.290 0.290 0.000   0 0.310
BSLZW7 26/11/2015 Call 3.600 0.345 0.345 0.000   0 0.335
BSLZX7 26/11/2015 Put 3.600 0.340 0.340 0.000   0 0.355
BSLZY7 26/11/2015 Call 3.700 0.300 0.300 0.000   0 0.285
BSLB18 26/11/2015 Put 3.700 0.390 0.390 0.000   0 0.410
BSLB28 26/11/2015 Call 3.800 0.260 0.260 0.000   0 0.250
BSLB38 26/11/2015 Put 3.800 0.450 0.450 0.000   0 0.470
BSLB48 26/11/2015 Call 3.900 0.220 0.220 0.000   0 0.210
BSLB58 26/11/2015 Put 3.900 0.515 0.515 0.000   0 0.530
BSLB68 26/11/2015 Call 4.000 0.190 0.190 0.000   0 0.185
BSLB78 26/11/2015 Put 4.000 0.580 0.580 0.000   0 0.595
BSLB88 26/11/2015 Call 4.100 0.160 0.160 0.000   0 0.155
BSLB98 26/11/2015 Put 4.100 0.655 0.655 0.000   0 0.665
BSLBF8 26/11/2015 Call 4.200 0.140 0.140 0.000   0 0.135
BSLBG8 26/11/2015 Put 4.200 0.730 0.730 0.000   0 0.735
BSLIH8 26/11/2015 Call 4.300 0.115 0.115 0.000   0 0.115
BSLII8 26/11/2015 Put 4.300 0.810 0.810 0.000   0 0.815
BSLIJ8 26/11/2015 Call 4.400 0.095 0.095 0.000   0 0.095
BSLIK8 26/11/2015 Put 4.400 0.905 0.905 0.000   0 0.895
BSLL57 17/12/2015 Call 0.010 3.570 3.570 0.000   0 3.560
BSLI68 17/12/2015 Call 2.100 1.520 1.520 0.000   0 1.510
BSLI78 17/12/2015 Put 2.100 0.010 0.010 0.000   0 0.015
BSLG58 17/12/2015 Call 2.200 1.430 1.430 0.000   0 1.420
BSLG68 17/12/2015 Put 2.200 0.015 0.015 0.000   0 0.020
BSLDL8 17/12/2015 Call 2.300 1.340 1.340 0.000   0 1.335
BSLDM8 17/12/2015 Put 2.300 0.025 0.025 0.000   0 0.030
BSLCO8 17/12/2015 Call 2.400 1.250 1.250 0.000   0 1.245
BSLCP8 17/12/2015 Put 2.400 0.030 0.030 0.000   0 0.040
BSLBU8 17/12/2015 Call 2.500 1.160 1.160 0.000   0 1.155
BSLBV8 17/12/2015 Put 2.500 0.040 0.040 0.000   0 0.050
BSLZ27 17/12/2015 Call 2.600 1.070 1.070 0.000   0 1.065
BSLZ37 17/12/2015 Put 2.600 0.055 0.055 0.000   0 0.065
BSLYE7 17/12/2015 Call 2.700 0.985 0.985 0.000   0 0.975
BSLYF7 17/12/2015 Put 2.700 0.070 0.070 0.000   0 0.080
BSLXS7 17/12/2015 Call 2.800 0.900 0.900 0.000   0 0.890
BSLXT7 17/12/2015 Put 2.800 0.085 0.085 0.000   0 0.095
BSLW87 17/12/2015 Call 2.900 0.820 0.820 0.000   0 0.810
BSLW97 17/12/2015 Put 2.900 0.105 0.105 0.000   0 0.115
BSLVL7 17/12/2015 Call 3.000 0.745 0.745 0.000   0 0.730
BSLVM7 17/12/2015 Put 3.000 0.130 0.130 0.000   500 0.140
BSLVJ7 17/12/2015 Call 3.100 0.670 0.670 0.000   44 0.660
BSLVK7 17/12/2015 Put 3.100 0.155 0.155 0.000   100 0.165
BSLUG7 17/12/2015 Call 3.200 0.605 0.605 0.000   0 0.590
BSLUH7 17/12/2015 Put 3.200 0.185 0.185 0.000   580 0.195
BSLTP7 17/12/2015 Call 3.300 0.540 0.540 0.000   130 0.530
BSLTQ7 17/12/2015 Put 3.300 0.225 0.225 0.000   0 0.235
BSLTR7 17/12/2015 Call 3.400 0.480 0.480 0.000   0 0.470
BSLTS7 17/12/2015 Put 3.400 0.260 0.260 0.000   0 0.275
BSLSS7 17/12/2015 Call 3.500 0.425 0.425 0.000   0 0.415
BSLST7 17/12/2015 Put 3.500 0.305 0.305 0.000   0 0.320
BSLQ48 17/12/2015 Call 3.600 0.375 0.375 0.000   187 0.365
BSLQ58 17/12/2015 Put 3.600 0.355 0.355 0.000   478 0.370
BSLQN7 17/12/2015 Call 3.700 0.330 0.330 0.000   130 0.320
BSLQO7 17/12/2015 Put 3.700 0.410 0.410 0.000   0 0.420
BSLQ28 17/12/2015 Call 3.800 0.285 0.285 0.000   302 0.280
BSLQ38 17/12/2015 Put 3.800 0.465 0.465 0.000   402 0.480
BSLP87 17/12/2015 Call 3.900 0.250 0.250 0.000   0 0.240
BSLP97 17/12/2015 Put 3.900 0.525 0.525 0.000   0 0.545
BSLQ88 17/12/2015 Call 4.000 0.215 0.215 0.000   400 0.210
BSLQ98 17/12/2015 Put 4.000 0.595 0.595 0.000   40 0.610
BSLNL7 17/12/2015 Call 4.100 0.185 0.185 0.000   0 0.180
BSLNM7 17/12/2015 Put 4.100 0.660 0.660 0.000   0 0.680
BSLQ68 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.155
BSLQ78 17/12/2015 Put 4.200 0.735 0.735 0.000   0 0.755
BSLL27 17/12/2015 Call 4.300 0.135 0.135 0.000   0 0.135
BSLL37 17/12/2015 Put 4.300 0.815 0.815 0.000   20 0.830
BSLQC8 17/12/2015 Call 4.400 0.115 0.115 0.000   0 0.115
BSLQD8 17/12/2015 Put 4.400 0.895 0.895 0.000   0 0.910
BSLK17 17/12/2015 Call 4.500 0.100 0.100 0.000   0 0.100
BSLK27 17/12/2015 Put 4.500 0.980 0.980 0.000   36 0.995
BSLQE8 17/12/2015 Call 4.600 0.085 0.085 0.000   0 0.085
BSLQF8 17/12/2015 Put 4.600 1.065 1.065 0.000   53 1.080
BSLY27 17/12/2015 Call 4.610 0.085 0.085 0.000   0 0.085
BSLY37 17/12/2015 Put 4.610 1.060 1.060 0.000   300 1.075
BSLJW7 17/12/2015 Call 4.700 0.070 0.070 0.000   40 0.075
BSLJX7 17/12/2015 Put 4.700 1.155 1.155 0.000   40 1.170
BSLUG8 17/12/2015 Call 4.800 0.060 0.060 0.000   0 0.065
BSLUH8 17/12/2015 Put 4.800 1.250 1.250 0.000   0 1.265
BSLJU7 17/12/2015 Call 4.900 0.050 0.050 0.000   0 0.055
BSLJV7 17/12/2015 Put 4.900 1.345 1.345 0.000   0 1.360
BSLUI8 17/12/2015 Call 5.000 0.045 0.045 0.000   470 0.050
BSLUJ8 17/12/2015 Put 5.000 1.440 1.440 0.000   52 1.455
BSLK37 17/12/2015 Call 5.250 0.030 0.030 0.000   0 0.035
BSLK47 17/12/2015 Put 5.250 1.690 1.690 0.000   52 1.700
BSLUE8 17/12/2015 Call 5.500 0.020 0.020 0.000   177 0.020
BSLUF8 17/12/2015 Put 5.500 1.935 1.935 0.000   396 1.945
BSLJS7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
BSLJT7 17/12/2015 Put 5.750 2.185 2.185 0.000   108 2.195
BSLWG8 17/12/2015 Call 6.000 0.008 0.008 0.000   10 0.010
BSLWH8 17/12/2015 Put 6.000 2.435 2.435 0.000   0 2.445
BSLJY7 17/12/2015 Call 6.250 0.005 0.005 0.000   0 0.006
BSLJZ7 17/12/2015 Put 6.250 2.685 2.685 0.000   0 2.695
BSLWW8 17/12/2015 Call 6.500 0.003 0.003 0.000   0 0.004
BSLWX8 17/12/2015 Put 6.500 2.935 2.935 0.000   0 2.945
BSLJQ7 17/12/2015 Call 6.750 0.002 0.002 0.000   0 0.003
BSLJR7 17/12/2015 Put 6.750 3.180 3.180 0.000   0 3.190
BSLXB8 17/12/2015 Call 7.000 0.001 0.001 0.000   20 0.002
BSLXC8 17/12/2015 Put 7.000 3.430 3.430 0.000   0 3.440
BSLJK7 17/12/2015 Call 7.010 0.001 0.001 0.000   0 0.002
BSLJL7 17/12/2015 Put 7.010 3.405 3.405 0.000   0 3.415
BSLKR7 17/12/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLKS7 17/12/2015 Put 7.250 3.680 3.680 0.000   0 3.690
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLCF9 17/12/2015 Put 7.500 3.930 3.930 0.000   0 3.940
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLJM7 17/12/2015 Put 7.510 3.900 3.900 0.000   110 3.910
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.000
BSLNN9 17/12/2015 Put 8.000 4.430 4.430 0.000   0 4.440
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 4.925 4.925 0.000   0 4.935
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 5.425 5.425 0.000   0 5.435
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 5.390 5.390 0.000   0 5.400
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 6.425 6.425 0.000   0 6.435
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 6.380 6.380 0.000   433 6.390
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 7.420 7.420 0.000   0 7.430
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 7.370 7.370 0.000   0 7.380
BSLJY8 28/01/2016 Call 2.900 0.825 0.825 0.000   0 0.845
BSLJZ8 28/01/2016 Put 2.900 0.125 0.125 0.000   0 0.135
BSLJI8 28/01/2016 Call 3.000 0.765 0.765 0.000   0 0.760
BSLJJ8 28/01/2016 Put 3.000 0.145 0.145 0.000   0 0.160
BSLJE8 28/01/2016 Call 3.100 0.695 0.695 0.000   0 0.685
BSLJF8 28/01/2016 Put 3.100 0.180 0.180 0.000   0 0.190
BSLJW8 28/01/2016 Call 3.200 0.630 0.630 0.000   0 0.620
BSLJX8 28/01/2016 Put 3.200 0.210 0.210 0.000   0 0.220
BSLJA8 28/01/2016 Call 3.300 0.565 0.565 0.000   0 0.555
BSLJB8 28/01/2016 Put 3.300 0.250 0.250 0.000   0 0.260
BSLJO8 28/01/2016 Call 3.400 0.510 0.510 0.000   0 0.495
BSLJP8 28/01/2016 Put 3.400 0.290 0.290 0.000   0 0.300
BSLJ88 28/01/2016 Call 3.500 0.455 0.455 0.000   0 0.440
BSLJ98 28/01/2016 Put 3.500 0.335 0.335 0.000   0 0.345
BSLJS8 28/01/2016 Call 3.600 0.400 0.400 0.000   0 0.395
BSLJT8 28/01/2016 Put 3.600 0.385 0.385 0.000   0 0.390
BSLJ68 28/01/2016 Call 3.700 0.355 0.355 0.000   0 0.350
BSLJ78 28/01/2016 Put 3.700 0.435 0.435 0.000   0 0.445
BSLJU8 28/01/2016 Call 3.800 0.310 0.310 0.000   0 0.310
BSLJV8 28/01/2016 Put 3.800 0.495 0.495 0.000   0 0.500
BSLJ48 28/01/2016 Call 3.900 0.270 0.270 0.000   0 0.275
BSLJ58 28/01/2016 Put 3.900 0.555 0.555 0.000   0 0.560
BSLJK8 28/01/2016 Call 4.000 0.235 0.235 0.000   0 0.240
BSLJL8 28/01/2016 Put 4.000 0.620 0.620 0.000   0 0.625
BSLJC8 28/01/2016 Call 4.100 0.205 0.205 0.000   0 0.215
BSLJD8 28/01/2016 Put 4.100 0.685 0.685 0.000   0 0.690
BSLJM8 28/01/2016 Call 4.200 0.180 0.180 0.000   0 0.185
BSLJN8 28/01/2016 Put 4.200 0.760 0.760 0.000   0 0.765
BSLJG8 28/01/2016 Call 4.300 0.160 0.160 0.000   0 0.160
BSLJH8 28/01/2016 Put 4.300 0.835 0.835 0.000   0 0.840
BSLJQ8 28/01/2016 Call 4.400 0.140 0.140 0.000   0 0.135
BSLJR8 28/01/2016 Put 4.400 0.910 0.910 0.000   0 0.920
BSLI88 23/03/2016 Call 2.100 1.535 1.535 0.000   0 1.535
BSLI98 23/03/2016 Put 2.100 0.035 0.035 0.000   0 0.035
BSLG78 23/03/2016 Call 2.200 1.450 1.450 0.000   0 1.440
BSLG88 23/03/2016 Put 2.200 0.045 0.045 0.000   0 0.050
BSLDN8 23/03/2016 Call 2.300 1.360 1.360 0.000   0 1.350
BSLDO8 23/03/2016 Put 2.300 0.055 0.055 0.000   0 0.060
BSLCQ8 23/03/2016 Call 2.400 1.270 1.270 0.000   0 1.265
BSLCR8 23/03/2016 Put 2.400 0.070 0.070 0.000   0 0.075
BSLBW8 23/03/2016 Call 2.500 1.190 1.190 0.000   0 1.180
BSLBX8 23/03/2016 Put 2.500 0.085 0.085 0.000   0 0.085
BSLZ47 23/03/2016 Call 2.600 1.105 1.105 0.000   0 1.100
BSLZ57 23/03/2016 Put 2.600 0.105 0.105 0.000   0 0.105
BSLYG7 23/03/2016 Call 2.700 1.030 1.030 0.000   0 1.020
BSLYH7 23/03/2016 Put 2.700 0.120 0.120 0.000   0 0.120
BSLXU7 23/03/2016 Call 2.800 0.950 0.950 0.000   0 0.940
BSLXV7 23/03/2016 Put 2.800 0.140 0.140 0.000   0 0.145
BSLWA7 23/03/2016 Call 2.900 0.880 0.880 0.000   0 0.865
BSLWB7 23/03/2016 Put 2.900 0.165 0.165 0.000   0 0.170
BSLVP7 23/03/2016 Call 3.000 0.810 0.810 0.000   238 0.795
BSLVQ7 23/03/2016 Put 3.000 0.190 0.190 0.000   0 0.195
BSLVN7 23/03/2016 Call 3.100 0.740 0.740 0.000   0 0.725
BSLVO7 23/03/2016 Put 3.100 0.220 0.220 0.000   0 0.225
BSLUI7 23/03/2016 Call 3.200 0.680 0.680 0.000   880 0.665
BSLUJ7 23/03/2016 Put 3.200 0.255 0.255 0.000   0 0.265
BSLTT7 23/03/2016 Call 3.300 0.615 0.615 0.000   0 0.605
BSLTU7 23/03/2016 Put 3.300 0.295 0.295 0.000   0 0.300
BSLTV7 23/03/2016 Call 3.400 0.560 0.560 0.000   0 0.550
BSLTW7 23/03/2016 Put 3.400 0.335 0.335 0.000   0 0.345
BSLSU7 23/03/2016 Call 3.500 0.505 0.505 0.000   0 0.495
BSLSV7 23/03/2016 Put 3.500 0.380 0.380 0.000   0 0.390
BSLQP7 23/03/2016 Call 3.600 0.460 0.460 0.000   0 0.445
BSLQQ7 23/03/2016 Put 3.600 0.435 0.435 0.000   0 0.445
BSLS27 23/03/2016 Call 3.700 0.415 0.415 0.000   0 0.400
BSLS37 23/03/2016 Put 3.700 0.485 0.485 0.000   0 0.500
BSLPK7 23/03/2016 Call 3.800 0.370 0.370 0.000   0 0.360
BSLPL7 23/03/2016 Put 3.800 0.545 0.545 0.000   0 0.555
BSLRJ7 23/03/2016 Call 3.900 0.330 0.330 0.000   0 0.325
BSLRK7 23/03/2016 Put 3.900 0.605 0.605 0.000   0 0.620
BSLI47 23/03/2016 Call 4.000 0.295 0.295 0.000   0 0.285
BSLI57 23/03/2016 Put 4.000 0.670 0.670 0.000   100 0.685
BSLRT7 23/03/2016 Call 4.100 0.265 0.265 0.000   0 0.255
BSLRU7 23/03/2016 Put 4.100 0.735 0.735 0.000   0 0.750
BSLEI7 23/03/2016 Call 4.200 0.235 0.235 0.000   0 0.230
BSLEJ7 23/03/2016 Put 4.200 0.810 0.810 0.000   0 0.820
BSLRL7 23/03/2016 Call 4.300 0.210 0.210 0.000   0 0.205
BSLRM7 23/03/2016 Put 4.300 0.885 0.885 0.000   0 0.895
BSLX49 23/03/2016 Call 4.400 0.185 0.185 0.000   0 0.180
BSLX59 23/03/2016 Put 4.400 0.960 0.960 0.000   0 0.975
BSLRN7 23/03/2016 Call 4.500 0.165 0.165 0.000   0 0.160
BSLRO7 23/03/2016 Put 4.500 1.040 1.040 0.000   0 1.055
BSLUP9 23/03/2016 Call 4.600 0.145 0.145 0.000   0 0.145
BSLUQ9 23/03/2016 Put 4.600 1.125 1.125 0.000   0 1.135
BSLRP7 23/03/2016 Call 4.700 0.130 0.130 0.000   0 0.130
BSLRQ7 23/03/2016 Put 4.700 1.210 1.210 0.000   0 1.220
BSLUX9 23/03/2016 Call 4.800 0.115 0.115 0.000   0 0.115
BSLUY9 23/03/2016 Put 4.800 1.295 1.295 0.000   0 1.305
BSLRR7 23/03/2016 Call 4.900 0.105 0.105 0.000   0 0.105
BSLRS7 23/03/2016 Put 4.900 1.385 1.385 0.000   0 1.395
BSLUZ9 23/03/2016 Call 5.000 0.090 0.090 0.000   0 0.090
BSLV19 23/03/2016 Put 5.000 1.475 1.475 0.000   0 1.485
BSLRH7 23/03/2016 Call 5.250 0.070 0.070 0.000   0 0.070
BSLRI7 23/03/2016 Put 5.250 1.710 1.710 0.000   0 1.715
BSLV29 23/03/2016 Call 5.500 0.050 0.050 0.000   0 0.050
BSLV39 23/03/2016 Put 5.500 1.950 1.950 0.000   0 1.955
BSLUV9 23/03/2016 Call 6.000 0.025 0.025 0.000   0 0.030
BSLUW9 23/03/2016 Put 6.000 2.435 2.435 0.000   0 2.445
BSLV69 23/03/2016 Call 6.500 0.015 0.015 0.000   0 0.015
BSLV79 23/03/2016 Put 6.500 2.935 2.935 0.000   0 2.945
BSLUR9 23/03/2016 Call 7.000 0.007 0.007 0.000   0 0.009
BSLUS9 23/03/2016 Put 7.000 3.430 3.430 0.000   0 3.440
BSLV49 23/03/2016 Call 7.500 0.004 0.004 0.000   0 0.005
BSLV59 23/03/2016 Put 7.500 3.930 3.930 0.000   0 3.940
BSLJO7 23/03/2016 Call 7.510 0.004 0.004 0.000   0 0.005
BSLJP7 23/03/2016 Put 7.510 3.895 3.895 0.000   0 3.905
BSLUT9 23/03/2016 Call 8.000 0.002 0.002 0.000   0 0.003
BSLUU9 23/03/2016 Put 8.000 4.430 4.430 0.000   0 4.440
BSLV89 23/03/2016 Call 8.500 0.001 0.001 0.000   0 0.002
BSLV99 23/03/2016 Put 8.500 4.925 4.925 0.000   0 4.935
BSLIF8 23/06/2016 Call 2.100 1.545 1.545 0.000   0 1.545
BSLIG8 23/06/2016 Put 2.100 0.050 0.050 0.000   0 0.050
BSLCS8 23/06/2016 Call 2.200 1.465 1.465 0.000   0 1.455
BSLCT8 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.065
BSLDU8 23/06/2016 Call 2.300 1.380 1.380 0.000   0 1.370
BSLDV8 23/06/2016 Put 2.300 0.080 0.080 0.000   0 0.080
BSLBY8 23/06/2016 Call 2.400 1.295 1.295 0.000   0 1.285
BSLBZ8 23/06/2016 Put 2.400 0.095 0.095 0.000   0 0.095
BSLDQ8 23/06/2016 Call 2.500 1.215 1.215 0.000   0 1.205
BSLDR8 23/06/2016 Put 2.500 0.110 0.110 0.000   0 0.110
BSLYI7 23/06/2016 Call 2.600 1.140 1.140 0.000   0 1.130
BSLYJ7 23/06/2016 Put 2.600 0.130 0.130 0.000   0 0.135
BSLE38 23/06/2016 Call 2.700 1.065 1.065 0.000   0 1.055
BSLE48 23/06/2016 Put 2.700 0.155 0.155 0.000   0 0.160
BSLWC7 23/06/2016 Call 2.800 1.000 1.000 0.000   0 0.985
BSLWD7 23/06/2016 Put 2.800 0.180 0.180 0.000   30 0.185
BSLE58 23/06/2016 Call 2.900 0.930 0.930 0.000   0 0.915
BSLE68 23/06/2016 Put 2.900 0.210 0.210 0.000   0 0.215
BSLVR7 23/06/2016 Call 3.000 0.865 0.865 0.000   0 0.850
BSLVS7 23/06/2016 Put 3.000 0.240 0.240 0.000   0 0.245
BSLDW8 23/06/2016 Call 3.100 0.805 0.805 0.000   0 0.790
BSLDX8 23/06/2016 Put 3.100 0.275 0.275 0.000   0 0.280
BSLTX7 23/06/2016 Call 3.200 0.740 0.740 0.000   0 0.730
BSLTY7 23/06/2016 Put 3.200 0.315 0.315 0.000   0 0.320
BSLDS8 23/06/2016 Call 3.300 0.685 0.685 0.000   0 0.670
BSLDT8 23/06/2016 Put 3.300 0.355 0.355 0.000   0 0.360
BSLSW7 23/06/2016 Call 3.400 0.630 0.630 0.000   0 0.620
BSLSX7 23/06/2016 Put 3.400 0.395 0.395 0.000   0 0.405
BSLDY8 23/06/2016 Call 3.500 0.575 0.575 0.000   0 0.565
BSLDZ8 23/06/2016 Put 3.500 0.445 0.445 0.000   0 0.455
BSLQR7 23/06/2016 Call 3.600 0.525 0.525 0.000   0 0.520
BSLQS7 23/06/2016 Put 3.600 0.495 0.495 0.000   10 0.505
BSLE18 23/06/2016 Call 3.700 0.480 0.480 0.000   0 0.475
BSLE28 23/06/2016 Put 3.700 0.550 0.550 0.000   0 0.560
BSLFL9 23/06/2016 Call 3.800 0.440 0.440 0.000   0 0.435
BSLFM9 23/06/2016 Put 3.800 0.605 0.605 0.000   0 0.615
BSLIL8 23/06/2016 Call 3.900 0.405 0.405 0.000   0 0.400
BSLIM8 23/06/2016 Put 3.900 0.665 0.665 0.000   0 0.675
BSLFV9 23/06/2016 Call 4.000 0.370 0.370 0.000   420 0.365
BSLFW9 23/06/2016 Put 4.000 0.725 0.725 0.000   27 0.740
BSLIP8 23/06/2016 Call 4.100 0.335 0.335 0.000   0 0.330
BSLIQ8 23/06/2016 Put 4.100 0.795 0.795 0.000   0 0.805
BSLFT9 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.300
BSLFU9 23/06/2016 Put 4.200 0.860 0.860 0.000   48 0.875
BSLIN8 23/06/2016 Call 4.300 0.275 0.275 0.000   0 0.270
BSLIO8 23/06/2016 Put 4.300 0.935 0.935 0.000   0 0.945
BSLFH9 23/06/2016 Call 4.400 0.250 0.250 0.000   0 0.245
BSLFI9 23/06/2016 Put 4.400 1.005 1.005 0.000   0 1.020
BSLFN9 23/06/2016 Call 4.600 0.205 0.205 0.000   0 0.200
BSLFO9 23/06/2016 Put 4.600 1.160 1.160 0.000   0 1.175
BSLFP9 23/06/2016 Call 4.800 0.165 0.165 0.000   0 0.165
BSLFQ9 23/06/2016 Put 4.800 1.325 1.325 0.000   0 1.340
BSLFR9 23/06/2016 Call 5.000 0.135 0.135 0.000   0 0.130
BSLFS9 23/06/2016 Put 5.000 1.495 1.495 0.000   125 1.510
BSLFX9 23/06/2016 Call 5.500 0.085 0.085 0.000   0 0.080
BSLFY9 23/06/2016 Put 5.500 1.950 1.950 0.000   51 1.965
BSLFJ9 23/06/2016 Call 6.000 0.050 0.050 0.000   0 0.045
BSLFK9 23/06/2016 Put 6.000 2.435 2.435 0.000   0 2.450
BSLFZ9 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
BSLG19 23/06/2016 Put 6.500 2.935 2.935 0.000   0 2.945
BSLG29 23/06/2016 Call 7.000 0.020 0.020 0.000   0 0.015
BSLG39 23/06/2016 Put 7.000 3.430 3.430 0.000   0 3.440
BSLII9 23/06/2016 Call 7.500 0.010 0.010 0.000   0 0.010
BSLIJ9 23/06/2016 Put 7.500 3.930 3.930 0.000   0 3.940
BSLNO9 23/06/2016 Call 8.000 0.007 0.007 0.000   0 0.006
BSLNP9 23/06/2016 Put 8.000 4.430 4.430 0.000   0 4.440
BSLT89 23/06/2016 Call 8.500 0.004 0.004 0.000   0 0.004
BSLT99 23/06/2016 Put 8.500 4.925 4.925 0.000   0 4.935
BSLG98 29/09/2016 Call 2.000 1.610 1.610 0.000   0 1.600
BSLGK8 29/09/2016 Put 2.000 0.050 0.050 0.000   0 0.050
BSLE78 29/09/2016 Call 2.200 1.440 1.440 0.000   0 1.430
BSLE88 29/09/2016 Put 2.200 0.085 0.085 0.000   0 0.085
BSLE98 29/09/2016 Call 2.400 1.280 1.280 0.000   0 1.270
BSLEF8 29/09/2016 Put 2.400 0.125 0.125 0.000   0 0.130
BSLEG8 29/09/2016 Call 2.600 1.135 1.135 0.000   0 1.125
BSLEH8 29/09/2016 Put 2.600 0.180 0.180 0.000   0 0.185
BSLES8 29/09/2016 Call 2.800 1.005 1.005 0.000   0 0.995
BSLEZ8 29/09/2016 Put 2.800 0.250 0.250 0.000   0 0.255
BSLEM8 29/09/2016 Call 3.000 0.885 0.885 0.000   0 0.875
BSLEN8 29/09/2016 Put 3.000 0.330 0.330 0.000   0 0.335
BSLEQ8 29/09/2016 Call 3.200 0.775 0.775 0.000   0 0.770
BSLER8 29/09/2016 Put 3.200 0.420 0.420 0.000   0 0.425
BSLEO8 29/09/2016 Call 3.400 0.680 0.680 0.000   0 0.675
BSLEP8 29/09/2016 Put 3.400 0.520 0.520 0.000   0 0.525
BSLEK8 29/09/2016 Call 3.600 0.595 0.595 0.000   0 0.590
BSLEL8 29/09/2016 Put 3.600 0.635 0.635 0.000   0 0.640
BSLEI8 29/09/2016 Call 3.800 0.520 0.520 0.000   0 0.515
BSLEJ8 29/09/2016 Put 3.800 0.755 0.755 0.000   0 0.760
BSLIT8 29/09/2016 Call 4.000 0.455 0.455 0.000   0 0.450
BSLIU8 29/09/2016 Put 4.000 0.890 0.890 0.000   0 0.895
BSLIR8 29/09/2016 Call 4.200 0.395 0.395 0.000   0 0.390
BSLIS8 29/09/2016 Put 4.200 1.025 1.025 0.000   0 1.035
BSLIV8 29/09/2016 Call 4.400 0.345 0.345 0.000   0 0.340
BSLIW8 29/09/2016 Put 4.400 1.170 1.170 0.000   0 1.180
BSLGL8 22/12/2016 Call 2.000 1.685 1.685 0.000   0 1.660
BSLGM8 22/12/2016 Put 2.000 0.065 0.065 0.000   0 0.070
BSLCU8 22/12/2016 Call 2.200 1.520 1.520 0.000   0 1.505
BSLCV8 22/12/2016 Put 2.200 0.100 0.100 0.000   0 0.105
BSLC18 22/12/2016 Call 2.400 1.370 1.370 0.000   0 1.360
BSLC28 22/12/2016 Put 2.400 0.140 0.140 0.000   0 0.145
BSLYK7 22/12/2016 Call 2.600 1.225 1.225 0.000   0 1.215
BSLYL7 22/12/2016 Put 2.600 0.190 0.190 0.000   0 0.195
BSLWE7 22/12/2016 Call 2.800 1.090 1.090 0.000   0 1.080
BSLWF7 22/12/2016 Put 2.800 0.250 0.250 0.000   0 0.255
BSLVT7 22/12/2016 Call 3.000 0.970 0.970 0.000   100 0.955
BSLVU7 22/12/2016 Put 3.000 0.320 0.320 0.000   0 0.325
BSLTZ7 22/12/2016 Call 3.200 0.855 0.855 0.000   30 0.840
BSLU17 22/12/2016 Put 3.200 0.395 0.395 0.000   0 0.400
BSLSY7 22/12/2016 Call 3.400 0.750 0.750 0.000   30 0.740
BSLSZ7 22/12/2016 Put 3.400 0.485 0.485 0.000   0 0.495
BSLQT7 22/12/2016 Call 3.600 0.655 0.655 0.000   0 0.645
BSLQU7 22/12/2016 Put 3.600 0.590 0.590 0.000   0 0.595
BSLPM7 22/12/2016 Call 3.800 0.570 0.570 0.000   0 0.560
BSLPN7 22/12/2016 Put 3.800 0.700 0.700 0.000   0 0.710
BSLI67 22/12/2016 Call 4.000 0.495 0.495 0.000   20 0.485
BSLI77 22/12/2016 Put 4.000 0.820 0.820 0.000   20 0.830
BSLEK7 22/12/2016 Call 4.200 0.425 0.425 0.000   0 0.420
BSLEL7 22/12/2016 Put 4.200 0.950 0.950 0.000   0 0.960
BSLQI9 22/12/2016 Call 4.400 0.370 0.370 0.000   0 0.360
BSLQJ9 22/12/2016 Put 4.400 1.085 1.085 0.000   85 1.100
BSLQK9 22/12/2016 Call 4.600 0.315 0.315 0.000   0 0.310
BSLQL9 22/12/2016 Put 4.600 1.230 1.230 0.000   0 1.245
BSLQM9 22/12/2016 Call 4.800 0.275 0.275 0.000   0 0.265
BSLQN9 22/12/2016 Put 4.800 1.385 1.385 0.000   0 1.405
BSLQO9 22/12/2016 Call 5.000 0.235 0.235 0.000   0 0.225
BSLQP9 22/12/2016 Put 5.000 1.550 1.550 0.000   255 1.565
BSLQQ9 22/12/2016 Call 5.500 0.160 0.160 0.000   0 0.155
BSLQR9 22/12/2016 Put 5.500 1.980 1.980 0.000   0 2.000
BSLQE9 22/12/2016 Call 6.000 0.110 0.110 0.000   0 0.105
BSLQF9 22/12/2016 Put 6.000 2.450 2.450 0.000   0 2.460
BSLQS9 22/12/2016 Call 6.500 0.075 0.075 0.000   0 0.070
BSLQT9 22/12/2016 Put 6.500 2.935 2.935 0.000   0 2.945
BSLQG9 22/12/2016 Call 7.000 0.050 0.050 0.000   0 0.045
BSLQH9 22/12/2016 Put 7.000 3.430 3.430 0.000   0 3.445
BSLQU9 22/12/2016 Call 7.500 0.035 0.035 0.000   0 0.030
BSLQV9 22/12/2016 Put 7.500 3.930 3.930 0.000   0 3.940
BSLQY9 22/12/2016 Call 8.000 0.025 0.025 0.000   0 0.020
BSLQZ9 22/12/2016 Put 8.000 4.430 4.430 0.000   0 4.440
BSLTA9 22/12/2016 Call 8.500 0.020 0.020 0.000   0 0.015
BSLTB9 22/12/2016 Put 8.500 4.930 4.930 0.000   0 4.940
BSLGN8 29/06/2017 Call 2.000 1.685 1.685 0.000   0 1.670
BSLGQ8 29/06/2017 Put 2.000 0.070 0.070 0.000   0 0.070
BSLCW8 29/06/2017 Call 2.200 1.545 1.545 0.000   0 1.530
BSLCX8 29/06/2017 Put 2.200 0.110 0.110 0.000   0 0.110
BSLC38 29/06/2017 Call 2.400 1.415 1.415 0.000   0 1.395
BSLC48 29/06/2017 Put 2.400 0.155 0.155 0.000   0 0.160
BSLYM7 29/06/2017 Call 2.600 1.290 1.290 0.000   0 1.275
BSLYN7 29/06/2017 Put 2.600 0.215 0.215 0.000   0 0.220
BSLWG7 29/06/2017 Call 2.800 1.175 1.175 0.000   0 1.160
BSLWH7 29/06/2017 Put 2.800 0.285 0.285 0.000   40 0.290
BSLVV7 29/06/2017 Call 3.000 1.065 1.065 0.000   0 1.050
BSLVW7 29/06/2017 Put 3.000 0.365 0.365 0.000   0 0.375
BSLU27 29/06/2017 Call 3.200 0.960 0.960 0.000   434 0.945
BSLU37 29/06/2017 Put 3.200 0.455 0.455 0.000   70 0.460
BSLT17 29/06/2017 Call 3.400 0.860 0.860 0.000   0 0.845
BSLT27 29/06/2017 Put 3.400 0.545 0.545 0.000   130 0.555
BSLQV7 29/06/2017 Call 3.600 0.775 0.775 0.000   0 0.760
BSLQW7 29/06/2017 Put 3.600 0.650 0.650 0.000   0 0.665
BSLPO7 29/06/2017 Call 3.800 0.690 0.690 0.000   0 0.675
BSLPP7 29/06/2017 Put 3.800 0.760 0.760 0.000   0 0.775
BSLI87 29/06/2017 Call 4.000 0.615 0.615 0.000   50 0.605
BSLI97 29/06/2017 Put 4.000 0.875 0.875 0.000   0 0.890
BSLEM7 29/06/2017 Call 4.200 0.550 0.550 0.000   0 0.535
BSLEN7 29/06/2017 Put 4.200 1.000 1.000 0.000   0 1.015
BSLZD9 29/06/2017 Call 4.400 0.490 0.490 0.000   0 0.480
BSLZE9 29/06/2017 Put 4.400 1.135 1.135 0.000   0 1.150
BSLZB9 29/06/2017 Call 4.600 0.440 0.440 0.000   0 0.430
BSLZC9 29/06/2017 Put 4.600 1.275 1.275 0.000   0 1.290
BSLZ79 29/06/2017 Call 4.800 0.395 0.395 0.000   300 0.385
BSLZ89 29/06/2017 Put 4.800 1.425 1.425 0.000   0 1.440
BSLZ99 29/06/2017 Call 5.000 0.355 0.355 0.000   0 0.350
BSLZA9 29/06/2017 Put 5.000 1.580 1.580 0.000   100 1.595
BSLZF9 29/06/2017 Call 5.500 0.275 0.275 0.000   0 0.270
BSLZG9 29/06/2017 Put 5.500 2.005 2.005 0.000   0 2.015
BSLZ59 29/06/2017 Call 6.000 0.215 0.215 0.000   0 0.210
BSLZ69 29/06/2017 Put 6.000 2.460 2.460 0.000   0 2.470
BSLZ39 29/06/2017 Call 6.500 0.165 0.165 0.000   0 0.160
BSLZ49 29/06/2017 Put 6.500 2.940 2.940 0.000   0 2.950
BSLZH9 29/06/2017 Call 7.000 0.135 0.135 0.000   0 0.130
BSLZI9 29/06/2017 Put 7.000 3.430 3.430 0.000   0 3.440
BSLZ19 29/06/2017 Call 7.500 0.105 0.105 0.000   0 0.100
BSLZ29 29/06/2017 Put 7.500 3.930 3.930 0.000   0 3.940
BSLZN9 29/06/2017 Call 8.000 0.085 0.085 0.000   0 0.080
BSLZO9 29/06/2017 Put 8.000 4.430 4.430 0.000   0 4.440
BSLBV7 29/06/2017 Call 8.500 0.065 0.065 0.000   0 0.065
BSLBW7 29/06/2017 Put 8.500 4.925 4.925 0.000   0 4.935
BSLGR8 21/12/2017 Call 2.000 1.665 1.665 0.000   0 1.655
BSLGS8 21/12/2017 Put 2.000 0.055 0.055 0.000   0 0.055
BSLCY8 21/12/2017 Call 2.200 1.525 1.525 0.000   0 1.515
BSLCZ8 21/12/2017 Put 2.200 0.085 0.085 0.000   0 0.085
BSLC58 21/12/2017 Call 2.400 1.405 1.405 0.000   0 1.395
BSLC68 21/12/2017 Put 2.400 0.130 0.130 0.000   0 0.130
BSLYO7 21/12/2017 Call 2.600 1.290 1.290 0.000   0 1.285
BSLYP7 21/12/2017 Put 2.600 0.180 0.180 0.000   0 0.185
BSLWI7 21/12/2017 Call 2.800 1.195 1.195 0.000   0 1.185
BSLWJ7 21/12/2017 Put 2.800 0.245 0.245 0.000   0 0.250
BSLVX7 21/12/2017 Call 3.000 1.105 1.105 0.000   0 1.095
BSLVY7 21/12/2017 Put 3.000 0.325 0.325 0.000   0 0.330
BSLU47 21/12/2017 Call 3.200 1.020 1.020 0.000   20 1.010
BSLU57 21/12/2017 Put 3.200 0.410 0.410 0.000   0 0.415
BSLT37 21/12/2017 Call 3.400 0.940 0.940 0.000   24 0.930
BSLT47 21/12/2017 Put 3.400 0.510 0.510 0.000   0 0.515
BSLQX7 21/12/2017 Call 3.600 0.865 0.865 0.000   0 0.855
BSLQY7 21/12/2017 Put 3.600 0.615 0.615 0.000   0 0.625
BSLPQ7 21/12/2017 Call 3.800 0.790 0.790 0.000   0 0.780
BSLPR7 21/12/2017 Put 3.800 0.735 0.735 0.000   0 0.745
BSLN57 21/12/2017 Call 4.000 0.720 0.720 0.000   0 0.715
BSLN67 21/12/2017 Put 4.000 0.860 0.860 0.000   0 0.870
BSLKB7 21/12/2017 Call 4.200 0.660 0.660 0.000   0 0.650
BSLKC7 21/12/2017 Put 4.200 1.000 1.000 0.000   0 1.010
BSLKJ7 21/12/2017 Call 4.400 0.595 0.595 0.000   0 0.590
BSLKK7 21/12/2017 Put 4.400 1.140 1.140 0.000   0 1.150
BSLKH7 21/12/2017 Call 4.600 0.545 0.545 0.000   0 0.540
BSLKI7 21/12/2017 Put 4.600 1.290 1.290 0.000   0 1.300
BSLKF7 21/12/2017 Call 4.800 0.495 0.495 0.000   0 0.490
BSLKG7 21/12/2017 Put 4.800 1.445 1.445 0.000   0 1.455
BSLKD7 21/12/2017 Call 5.000 0.450 0.450 0.000   0 0.445
BSLKE7 21/12/2017 Put 5.000 1.610 1.610 0.000   0 1.610
BSLK77 21/12/2017 Call 5.500 0.350 0.350 0.000   0 0.345
BSLK87 21/12/2017 Put 5.500 2.030 2.030 0.000   0 2.025
BSLKL7 21/12/2017 Call 6.000 0.275 0.275 0.000   0 0.270
BSLKM7 21/12/2017 Put 6.000 2.480 2.480 0.000   0 2.470
BSLK97 21/12/2017 Call 6.500 0.210 0.210 0.000   0 0.210
BSLKA7 21/12/2017 Put 6.500 2.950 2.950 0.000   0 2.945
BSLK57 21/12/2017 Call 7.000 0.160 0.160 0.000   0 0.160
BSLK67 21/12/2017 Put 7.000 3.435 3.435 0.000   0 3.440
BSLKT7 21/12/2017 Call 7.500 0.120 0.120 0.000   0 0.120
BSLKU7 21/12/2017 Put 7.500 3.930 3.930 0.000   0 3.940
BSLKZ7 21/12/2017 Call 8.000 0.090 0.090 0.000   0 0.090
BSLL17 21/12/2017 Put 8.000 4.430 4.430 0.000   0 4.435
BSLGT8 28/06/2018 Call 2.000 1.670 1.670 0.000   0 1.660
BSLGU8 28/06/2018 Put 2.000 0.200 0.200 0.000   0 0.205
BSLFM8 28/06/2018 Call 2.200 1.535 1.535 0.000   0 1.525
BSLFN8 28/06/2018 Put 2.200 0.265 0.265 0.000   0 0.270
BSLFS8 28/06/2018 Call 2.400 1.410 1.410 0.000   0 1.400
BSLFT8 28/06/2018 Put 2.400 0.345 0.345 0.000   0 0.345
BSLFQ8 28/06/2018 Call 2.600 1.300 1.300 0.000   0 1.290
BSLFR8 28/06/2018 Put 2.600 0.430 0.430 0.000   0 0.430
BSLFO8 28/06/2018 Call 2.800 1.200 1.200 0.000   0 1.190
BSLFP8 28/06/2018 Put 2.800 0.520 0.520 0.000   0 0.525
BSLFG8 28/06/2018 Call 3.000 1.105 1.105 0.000   0 1.100
BSLFH8 28/06/2018 Put 3.000 0.620 0.620 0.000   0 0.625
BSLF98 28/06/2018 Call 3.200 1.020 1.020 0.000   0 1.015
BSLFF8 28/06/2018 Put 3.200 0.730 0.730 0.000   0 0.735
BSLFK8 28/06/2018 Call 3.400 0.945 0.945 0.000   0 0.935
BSLFL8 28/06/2018 Put 3.400 0.845 0.845 0.000   0 0.850
BSLF18 28/06/2018 Call 3.600 0.875 0.875 0.000   0 0.870
BSLF88 28/06/2018 Put 3.600 0.965 0.965 0.000   0 0.970
BSLFI8 28/06/2018 Call 3.800 0.805 0.805 0.000   0 0.800
BSLFJ8 28/06/2018 Put 3.800 1.090 1.090 0.000   0 1.095
BSLIZ8 28/06/2018 Call 4.000 0.750 0.750 0.000   0 0.745
BSLJ18 28/06/2018 Put 4.000 1.225 1.225 0.000   0 1.230
BSLIX8 28/06/2018 Call 4.200 0.695 0.695 0.000   0 0.690
BSLIY8 28/06/2018 Put 4.200 1.360 1.360 0.000   0 1.365
BSLJ28 28/06/2018 Call 4.400 0.645 0.645 0.000   0 0.640
BSLJ38 28/06/2018 Put 4.400 1.495 1.495 0.000   0 1.505

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.