Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BSL 4.180 Up 0.010 4.150 4.200 4.170 4.240 4.080 6,416,315 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLS67 23/04/2015 Call 3.500 0.695 0.695 0.000   0 0.695
BSLS77 23/04/2015 Put 3.500 0.015 0.015 0.000   0 0.015
BSLS87 23/04/2015 Call 3.600 0.600 0.600 0.000   0 0.600
BSLS97 23/04/2015 Put 3.600 0.020 0.020 0.000   0 0.020
BSLQD7 23/04/2015 Call 3.700 0.510 0.510 0.000   0 0.510
BSLQE7 23/04/2015 Put 3.700 0.025 0.025 0.000   0 0.025
BSLPU7 23/04/2015 Call 3.800 0.420 0.420 0.000   0 0.420
BSLPV7 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BSLNX7 23/04/2015 Call 3.900 0.335 0.335 0.000   0 0.335
BSLNY7 23/04/2015 Put 3.900 0.050 0.050 0.000   0 0.050
BSLNN7 23/04/2015 Call 4.000 0.260 0.260 0.000   0 0.260
BSLNO7 23/04/2015 Put 4.000 0.075 0.075 0.000   0 0.075
BSLGZ7 23/04/2015 Call 4.100 0.195 0.195 0.000   0 0.195
BSLI17 23/04/2015 Put 4.100 0.105 0.105 0.000   0 0.105
BSLGP7 23/04/2015 Call 4.200 0.140 0.140 0.000   0 0.140
BSLGQ7 23/04/2015 Put 4.200 0.150 0.150 0.000   0 0.150
BSLGN7 23/04/2015 Call 4.300 0.095 0.095 0.000   0 0.095
BSLGO7 23/04/2015 Put 4.300 0.205 0.205 0.240 60 0 0.205
BSLFI7 23/04/2015 Call 4.400 0.065 0.065 0.000   0 0.065
BSLFJ7 23/04/2015 Put 4.400 0.270 0.270 0.000   0 0.270
BSLFK7 23/04/2015 Call 4.500 0.045 0.045 0.000   0 0.045
BSLFL7 23/04/2015 Put 4.500 0.345 0.345 0.000   0 0.345
BSLFM7 23/04/2015 Call 4.600 0.030 0.030 0.000   0 0.030
BSLFN7 23/04/2015 Put 4.600 0.430 0.430 0.000   0 0.430
BSLFO7 23/04/2015 Call 4.700 0.020 0.020 0.000   0 0.020
BSLFP7 23/04/2015 Put 4.700 0.525 0.525 0.000   0 0.525
BSLFQ7 23/04/2015 Call 4.800 0.010 0.010 0.000   0 0.010
BSLFR7 23/04/2015 Put 4.800 0.620 0.620 0.000   0 0.620
BSLFS7 23/04/2015 Call 4.900 0.007 0.007 0.000   0 0.007
BSLFT7 23/04/2015 Put 4.900 0.720 0.720 0.000   0 0.720
BSLFU7 23/04/2015 Call 5.000 0.004 0.004 0.000   0 0.004
BSLFV7 23/04/2015 Put 5.000 0.820 0.820 0.890 16 0 0.820
BSLRX7 23/04/2015 Call 5.010 0.004 0.004 0.000   0 0.004
BSLRY7 23/04/2015 Put 5.010 0.825 0.825 0.000   0 0.825
BSLFW7 23/04/2015 Call 5.250 0.001 0.001 0.000   0 0.001
BSLFX7 23/04/2015 Put 5.250 1.070 1.070 0.000   0 1.070
BSLFY7 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
BSLFZ7 23/04/2015 Put 5.500 1.320 1.320 0.000   0 1.320
BSLG17 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLG27 23/04/2015 Put 5.750 1.570 1.570 0.000   0 1.570
BSLG37 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLG47 23/04/2015 Put 6.000 1.820 1.820 0.000   0 1.820
BSLG57 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLG67 23/04/2015 Put 6.250 2.070 2.070 0.000   0 2.070
BSLG77 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLG87 23/04/2015 Put 6.500 2.320 2.320 0.000   0 2.320
BSLG97 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLGK7 23/04/2015 Put 6.750 2.570 2.570 0.000   0 2.570
BSLGL7 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLGM7 23/04/2015 Put 7.000 2.820 2.820 0.000   0 2.820
BSLKN7 23/04/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLKO7 23/04/2015 Put 7.250 3.070 3.070 0.000   0 3.070
BSLKV7 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLKW7 23/04/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLSA7 28/05/2015 Call 3.500 0.735 0.735 0.000   0 0.735
BSLSB7 28/05/2015 Put 3.500 0.050 0.050 0.000   0 0.050
BSLSC7 28/05/2015 Call 3.600 0.645 0.645 0.000   0 0.645
BSLSD7 28/05/2015 Put 3.600 0.060 0.060 0.000   0 0.060
BSLQF7 28/05/2015 Call 3.700 0.560 0.560 0.000   0 0.560
BSLQG7 28/05/2015 Put 3.700 0.075 0.075 0.000   0 0.075
BSLPW7 28/05/2015 Call 3.800 0.485 0.485 0.000   0 0.485
BSLPX7 28/05/2015 Put 3.800 0.095 0.095 0.000   0 0.095
BSLNZ7 28/05/2015 Call 3.900 0.410 0.410 0.000   0 0.410
BSLP17 28/05/2015 Put 3.900 0.120 0.120 0.000   0 0.120
BSLNP7 28/05/2015 Call 4.000 0.345 0.345 0.000   0 0.345
BSLNQ7 28/05/2015 Put 4.000 0.150 0.150 0.160 44 0 0.150
BSLIV7 28/05/2015 Call 4.100 0.285 0.285 0.000   0 0.285
BSLIW7 28/05/2015 Put 4.100 0.190 0.190 0.000   0 0.190
BSLIJ7 28/05/2015 Call 4.200 0.230 0.230 0.000   0 0.230
BSLIK7 28/05/2015 Put 4.200 0.235 0.235 0.000   0 0.235
BSLIT7 28/05/2015 Call 4.300 0.180 0.180 0.000   0 0.180
BSLIU7 28/05/2015 Put 4.300 0.285 0.285 0.000   0 0.285
BSLIH7 28/05/2015 Call 4.400 0.145 0.145 0.000   0 0.145
BSLII7 28/05/2015 Put 4.400 0.345 0.345 0.000   0 0.345
BSLIX7 28/05/2015 Call 4.500 0.110 0.110 0.100 30 0 0.110
BSLIY7 28/05/2015 Put 4.500 0.410 0.410 0.000   0 0.410
BSLIL7 28/05/2015 Call 4.600 0.085 0.085 0.000   0 0.085
BSLIM7 28/05/2015 Put 4.600 0.485 0.485 0.000   0 0.485
BSLIR7 28/05/2015 Call 4.700 0.065 0.065 0.000   0 0.065
BSLIS7 28/05/2015 Put 4.700 0.560 0.560 0.000   0 0.560
BSLIN7 28/05/2015 Call 4.800 0.050 0.050 0.000   0 0.050
BSLIO7 28/05/2015 Put 4.800 0.645 0.645 0.000   0 0.645
BSLIZ7 28/05/2015 Call 4.900 0.040 0.040 0.000   0 0.040
BSLJ17 28/05/2015 Put 4.900 0.735 0.735 0.000   0 0.735
BSLIP7 28/05/2015 Call 5.000 0.035 0.035 0.000   0 0.035
BSLIQ7 28/05/2015 Put 5.000 0.830 0.830 0.000   0 0.830
BSLS17 28/05/2015 Call 5.010 0.035 0.035 0.000   0 0.035
BSLRZ7 28/05/2015 Put 5.010 0.830 0.830 0.000   0 0.830
BSLJ67 28/05/2015 Call 5.250 0.020 0.020 0.000   0 0.020
BSLJ77 28/05/2015 Put 5.250 1.070 1.070 0.000   0 1.070
BSLJ27 28/05/2015 Call 5.500 0.015 0.015 0.000   0 0.015
BSLJ37 28/05/2015 Put 5.500 1.320 1.320 0.000   0 1.320
BSLIF7 28/05/2015 Call 5.750 0.009 0.009 0.000   0 0.009
BSLIG7 28/05/2015 Put 5.750 1.570 1.570 0.000   0 1.570
BSLJ87 28/05/2015 Call 6.000 0.005 0.005 0.000   0 0.005
BSLJ97 28/05/2015 Put 6.000 1.820 1.820 0.000   0 1.820
BSLJ47 28/05/2015 Call 6.250 0.003 0.003 0.000   0 0.003
BSLJ57 28/05/2015 Put 6.250 2.070 2.070 0.000   0 2.070
BSLJA7 28/05/2015 Call 6.500 0.002 0.002 0.000   0 0.002
BSLJB7 28/05/2015 Put 6.500 2.320 2.320 0.000   0 2.320
BSLJC7 28/05/2015 Call 6.750 0.001 0.001 0.000   0 0.001
BSLJD7 28/05/2015 Put 6.750 2.570 2.570 0.000   0 2.570
BSLJE7 28/05/2015 Call 7.000 0.001 0.001 0.000   0 0.001
BSLJF7 28/05/2015 Put 7.000 2.820 2.820 0.000   0 2.820
BSLKP7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLKQ7 28/05/2015 Put 7.250 3.070 3.070 0.000   0 3.070
BSLKX7 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLKY7 28/05/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLL47 25/06/2015 Call 0.010 4.190 4.190 0.000   0 4.190
BSLEV8 25/06/2015 Call 1.200 2.985 2.985 0.000   0 2.985
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLSE7 25/06/2015 Call 2.100 2.095 2.095 0.000   0 2.095
BSLSF7 25/06/2015 Put 2.100 0.002 0.002 0.000   0 0.002
BSLET8 25/06/2015 Call 2.400 1.805 1.805 0.000   0 1.805
BSLEU8 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.006
BSLFG7 25/06/2015 Call 2.700 1.510 1.510 0.000   0 1.510
BSLFH7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 1.225 1.225 0.000   0 1.225
BSLF38 25/06/2015 Put 3.000 0.030 0.030 0.000   0 0.030
BSLZJ9 25/06/2015 Call 3.300 0.950 0.950 0.000   0 0.950
BSLZK9 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.055
BSLEX8 25/06/2015 Call 3.600 0.700 0.700 0.000   0 0.700
BSLEY8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
BSLYT9 25/06/2015 Call 3.900 0.475 0.475 0.000   0 0.475
BSLYU9 25/06/2015 Put 3.900 0.170 0.170 0.000   0 0.170
BSLF48 25/06/2015 Call 4.200 0.300 0.300 0.000   0 0.300
BSLF58 25/06/2015 Put 4.200 0.285 0.285 0.000   0 0.285
BSLYP9 25/06/2015 Call 4.500 0.175 0.175 0.000   0 0.175
BSLYQ9 25/06/2015 Put 4.500 0.455 0.455 0.460 94 0 0.455
BSLGO8 25/06/2015 Call 4.800 0.095 0.095 0.000   0 0.095
BSLGP8 25/06/2015 Put 4.800 0.675 0.675 0.000   0 0.675
BSLYR9 25/06/2015 Call 5.100 0.055 0.055 0.000   0 0.055
BSLYS9 25/06/2015 Put 5.100 0.935 0.935 0.000   0 0.935
BSLKI8 25/06/2015 Call 5.400 0.030 0.030 0.000   0 0.030
BSLKJ8 25/06/2015 Put 5.400 1.220 1.220 0.000   0 1.220
BSLYV9 25/06/2015 Call 5.700 0.015 0.015 0.000   0 0.015
BSLYW9 25/06/2015 Put 5.700 1.520 1.520 0.000   0 1.520
BSLNY8 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
BSLNZ8 25/06/2015 Put 6.000 1.820 1.820 0.000   0 1.820
BSLYL9 25/06/2015 Call 6.300 0.006 0.006 0.000   0 0.006
BSLYM9 25/06/2015 Put 6.300 2.120 2.120 0.000   0 2.120
BSLUC8 25/06/2015 Call 6.600 0.003 0.003 0.000   0 0.003
BSLUD8 25/06/2015 Put 6.600 2.420 2.420 0.000   0 2.420
BSLYX9 25/06/2015 Call 6.900 0.002 0.002 0.000   0 0.002
BSLYZ9 25/06/2015 Put 6.900 2.720 2.720 0.000   0 2.720
BSLWE8 25/06/2015 Call 7.200 0.001 0.001 0.000   0 0.001
BSLWF8 25/06/2015 Put 7.200 3.020 3.020 0.000   0 3.020
BSLYN9 25/06/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLYO9 25/06/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   0 0.000
BSLBV9 25/06/2015 Put 7.800 3.620 3.620 0.000   0 3.620
BSLZL9 25/06/2015 Call 8.100 0.000 0.000 0.000   0 0.000
BSLZM9 25/06/2015 Put 8.100 3.925 3.925 0.000   0 3.925
BSLN89 25/06/2015 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN99 25/06/2015 Put 8.400 4.235 4.235 0.000   0 4.235
BSLT29 25/06/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLT39 25/06/2015 Put 9.000 4.835 4.835 0.000   0 4.835
BSLSI7 30/07/2015 Call 3.500 0.805 0.805 0.000   0 0.805
BSLSJ7 30/07/2015 Put 3.500 0.105 0.105 0.000   0 0.105
BSLSG7 30/07/2015 Call 3.600 0.725 0.725 0.000   0 0.725
BSLSH7 30/07/2015 Put 3.600 0.125 0.125 0.000   0 0.125
BSLQH7 30/07/2015 Call 3.700 0.645 0.645 0.000   0 0.645
BSLQI7 30/07/2015 Put 3.700 0.145 0.145 0.000   0 0.145
BSLPY7 30/07/2015 Call 3.800 0.575 0.575 0.000   0 0.575
BSLPZ7 30/07/2015 Put 3.800 0.170 0.170 0.000   0 0.170
BSLP27 30/07/2015 Call 3.900 0.510 0.510 0.000   0 0.510
BSLP37 30/07/2015 Put 3.900 0.200 0.200 0.000   0 0.200
BSLNR7 30/07/2015 Call 4.000 0.450 0.450 0.000   0 0.450
BSLNS7 30/07/2015 Put 4.000 0.230 0.230 0.000   0 0.230
BSLN77 30/07/2015 Call 4.100 0.390 0.390 0.000   0 0.390
BSLN87 30/07/2015 Put 4.100 0.275 0.275 0.000   0 0.275
BSLM87 30/07/2015 Call 4.200 0.340 0.340 0.000   0 0.340
BSLM97 30/07/2015 Put 4.200 0.320 0.320 0.000   0 0.320
BSLLO7 30/07/2015 Call 4.300 0.290 0.290 0.000   0 0.290
BSLLP7 30/07/2015 Put 4.300 0.375 0.375 0.000   0 0.375
BSLL87 30/07/2015 Call 4.400 0.245 0.245 0.000   0 0.245
BSLL97 30/07/2015 Put 4.400 0.430 0.430 0.000   0 0.430
BSLLQ7 30/07/2015 Call 4.500 0.210 0.210 0.000   0 0.210
BSLLR7 30/07/2015 Put 4.500 0.490 0.490 0.000   0 0.490
BSLL67 30/07/2015 Call 4.600 0.175 0.175 0.000   0 0.175
BSLL77 30/07/2015 Put 4.600 0.560 0.560 0.000   0 0.560
BSLLX7 30/07/2015 Call 4.700 0.145 0.145 0.000   0 0.145
BSLLY7 30/07/2015 Put 4.700 0.630 0.630 0.000   0 0.630
BSLLE7 30/07/2015 Call 4.800 0.125 0.125 0.000   0 0.125
BSLLF7 30/07/2015 Put 4.800 0.705 0.705 0.000   0 0.705
BSLLU7 30/07/2015 Call 4.900 0.105 0.105 0.000   0 0.105
BSLLW7 30/07/2015 Put 4.900 0.785 0.785 0.000   0 0.785
BSLLC7 30/07/2015 Call 5.000 0.090 0.090 0.000   0 0.090
BSLLD7 30/07/2015 Put 5.000 0.870 0.870 0.000   0 0.870
BSLLI7 30/07/2015 Call 5.250 0.060 0.060 0.000   0 0.060
BSLLJ7 30/07/2015 Put 5.250 1.090 1.090 0.000   0 1.090
BSLLS7 30/07/2015 Call 5.500 0.045 0.045 0.000   0 0.045
BSLLT7 30/07/2015 Put 5.500 1.325 1.325 0.000   0 1.325
BSLLM7 30/07/2015 Call 5.750 0.035 0.035 0.000   0 0.035
BSLLN7 30/07/2015 Put 5.750 1.570 1.570 0.000   0 1.570
BSLLG7 30/07/2015 Call 6.000 0.025 0.025 0.000   0 0.025
BSLLH7 30/07/2015 Put 6.000 1.820 1.820 0.000   0 1.820
BSLLK7 30/07/2015 Call 6.250 0.020 0.020 0.000   0 0.020
BSLLL7 30/07/2015 Put 6.250 2.070 2.070 0.000   0 2.070
BSLLZ7 30/07/2015 Call 6.500 0.015 0.015 0.000   0 0.015
BSLM17 30/07/2015 Put 6.500 2.320 2.320 0.000   0 2.320
BSLLA7 30/07/2015 Call 6.750 0.010 0.010 0.000   0 0.010
BSLLB7 30/07/2015 Put 6.750 2.570 2.570 0.000   0 2.570
BSLM27 30/07/2015 Call 7.000 0.009 0.009 0.000   0 0.009
BSLM37 30/07/2015 Put 7.000 2.820 2.820 0.000   0 2.820
BSLM47 30/07/2015 Call 7.250 0.006 0.006 0.000   0 0.006
BSLM57 30/07/2015 Put 7.250 3.070 3.070 0.000   0 3.070
BSLM67 30/07/2015 Call 7.500 0.005 0.005 0.000   0 0.005
BSLM77 30/07/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLR67 30/07/2015 Call 7.510 0.005 0.005 0.000   0 0.005
BSLR77 30/07/2015 Put 7.510 3.290 3.290 0.000   0 3.290
BSLSK7 27/08/2015 Call 3.500 0.840 0.840 0.000   0 0.840
BSLSL7 27/08/2015 Put 3.500 0.120 0.120 0.000   0 0.120
BSLSM7 27/08/2015 Call 3.600 0.755 0.755 0.000   0 0.755
BSLSN7 27/08/2015 Put 3.600 0.140 0.140 0.000   0 0.140
BSLQJ7 27/08/2015 Call 3.700 0.680 0.680 0.000   0 0.680
BSLQK7 27/08/2015 Put 3.700 0.170 0.170 0.000   0 0.170
BSLQ17 27/08/2015 Call 3.800 0.610 0.610 0.000   0 0.610
BSLQ27 27/08/2015 Put 3.800 0.205 0.205 0.000   0 0.205
BSLP47 27/08/2015 Call 3.900 0.550 0.550 0.000   0 0.550
BSLP57 27/08/2015 Put 3.900 0.245 0.245 0.000   0 0.245
BSLNT7 27/08/2015 Call 4.000 0.485 0.485 0.000   0 0.485
BSLNU7 27/08/2015 Put 4.000 0.280 0.280 0.000   0 0.280
BSLN97 27/08/2015 Call 4.100 0.435 0.435 0.000   0 0.435
BSLNK7 27/08/2015 Put 4.100 0.325 0.325 0.000   0 0.325
BSLMM7 27/08/2015 Call 4.200 0.385 0.385 0.000   0 0.385
BSLMN7 27/08/2015 Put 4.200 0.370 0.370 0.000   0 0.370
BSLN37 27/08/2015 Call 4.300 0.340 0.340 0.000   0 0.340
BSLN47 27/08/2015 Put 4.300 0.420 0.420 0.000   0 0.420
BSLMK7 27/08/2015 Call 4.400 0.295 0.295 0.000   0 0.295
BSLML7 27/08/2015 Put 4.400 0.475 0.475 0.000   0 0.475
BSLMU7 27/08/2015 Call 4.500 0.260 0.260 0.000   0 0.260
BSLMV7 27/08/2015 Put 4.500 0.540 0.540 0.000   0 0.540
BSLMC7 27/08/2015 Call 4.600 0.225 0.225 0.000   0 0.225
BSLMD7 27/08/2015 Put 4.600 0.600 0.600 0.000   0 0.600
BSLMS7 27/08/2015 Call 4.700 0.195 0.195 0.000   0 0.195
BSLMT7 27/08/2015 Put 4.700 0.670 0.670 0.000   0 0.670
BSLMI7 27/08/2015 Call 4.800 0.165 0.165 0.000   0 0.165
BSLMJ7 27/08/2015 Put 4.800 0.740 0.740 0.000   0 0.740
BSLMQ7 27/08/2015 Call 4.900 0.140 0.140 0.000   0 0.140
BSLMR7 27/08/2015 Put 4.900 0.820 0.820 0.000   0 0.820
BSLME7 27/08/2015 Call 5.000 0.120 0.120 0.000   0 0.120
BSLMF7 27/08/2015 Put 5.000 0.895 0.895 0.000   0 0.895
BSLMO7 27/08/2015 Call 5.250 0.080 0.080 0.000   0 0.080
BSLMP7 27/08/2015 Put 5.250 1.105 1.105 0.000   0 1.105
BSLMW7 27/08/2015 Call 5.500 0.055 0.055 0.000   0 0.055
BSLMX7 27/08/2015 Put 5.500 1.335 1.335 0.000   0 1.335
BSLMA7 27/08/2015 Call 5.750 0.040 0.040 0.000   0 0.040
BSLMB7 27/08/2015 Put 5.750 1.575 1.575 0.000   0 1.575
BSLMG7 27/08/2015 Call 6.000 0.035 0.035 0.000   0 0.035
BSLMH7 27/08/2015 Put 6.000 1.820 1.820 0.000   0 1.820
BSLMY7 27/08/2015 Call 6.250 0.030 0.030 0.000   0 0.030
BSLMZ7 27/08/2015 Put 6.250 2.070 2.070 0.000   0 2.070
BSLN17 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.025
BSLN27 27/08/2015 Put 6.500 2.320 2.320 0.000   0 2.320
BSLSQ7 24/09/2015 Call 3.500 0.875 0.875 0.000   0 0.875
BSLSR7 24/09/2015 Put 3.500 0.160 0.160 0.000   0 0.160
BSLSO7 24/09/2015 Call 3.600 0.785 0.785 0.000   0 0.785
BSLSP7 24/09/2015 Put 3.600 0.180 0.180 0.000   0 0.180
BSLQL7 24/09/2015 Call 3.700 0.710 0.710 0.000   0 0.710
BSLQM7 24/09/2015 Put 3.700 0.210 0.210 0.000   0 0.210
BSLKU9 24/09/2015 Call 3.800 0.645 0.645 0.000   0 0.645
BSLKV9 24/09/2015 Put 3.800 0.240 0.240 0.000   0 0.240
BSLP67 24/09/2015 Call 3.900 0.580 0.580 0.000   0 0.580
BSLP77 24/09/2015 Put 3.900 0.275 0.275 0.000   0 0.275
BSLL19 24/09/2015 Call 4.000 0.525 0.525 0.000   0 0.525
BSLL29 24/09/2015 Put 4.000 0.315 0.315 0.000   0 0.315
BSLI27 24/09/2015 Call 4.100 0.470 0.470 0.000   0 0.470
BSLI37 24/09/2015 Put 4.100 0.360 0.360 0.000   0 0.360
BSLKY9 24/09/2015 Call 4.200 0.420 0.420 0.000   0 0.420
BSLKZ9 24/09/2015 Put 4.200 0.405 0.405 0.000   0 0.405
BSLEY7 24/09/2015 Call 4.300 0.375 0.375 0.000   0 0.375
BSLEZ7 24/09/2015 Put 4.300 0.460 0.460 0.000   0 0.460
BSLL39 24/09/2015 Call 4.400 0.335 0.335 0.380 150 0 0.335
BSLL49 24/09/2015 Put 4.400 0.510 0.510 0.000   0 0.510
BSLDW7 24/09/2015 Call 4.500 0.295 0.295 0.000   0 0.295
BSLDX7 24/09/2015 Put 4.500 0.575 0.575 0.000   0 0.575
BSLL59 24/09/2015 Call 4.600 0.260 0.260 0.000   0 0.260
BSLL69 24/09/2015 Put 4.600 0.635 0.635 0.000   0 0.635
BSLDU7 24/09/2015 Call 4.700 0.230 0.230 0.000   0 0.230
BSLDV7 24/09/2015 Put 4.700 0.705 0.705 0.000   0 0.705
BSLKQ9 24/09/2015 Call 4.800 0.200 0.200 0.000   0 0.200
BSLKR9 24/09/2015 Put 4.800 0.775 0.775 0.000   0 0.775
BSLQ37 24/09/2015 Call 4.810 0.195 0.195 0.000   0 0.195
BSLQ47 24/09/2015 Put 4.810 0.770 0.770 0.000   0 0.770
BSLDY7 24/09/2015 Call 4.900 0.175 0.175 0.000   0 0.175
BSLDZ7 24/09/2015 Put 4.900 0.850 0.850 0.000   0 0.850
BSLQ67 24/09/2015 Call 4.910 0.170 0.170 0.000   0 0.170
BSLQ57 24/09/2015 Put 4.910 0.845 0.845 0.000   0 0.845
BSLKS9 24/09/2015 Call 5.000 0.150 0.150 0.000   0 0.150
BSLKT9 24/09/2015 Put 5.000 0.925 0.925 0.000   0 0.925
BSLQ77 24/09/2015 Call 5.010 0.150 0.150 0.000   0 0.150
BSLQ87 24/09/2015 Put 5.010 0.925 0.925 0.000   0 0.925
BSLE37 24/09/2015 Call 5.250 0.105 0.105 0.000   0 0.105
BSLE47 24/09/2015 Put 5.250 1.135 1.135 0.000   0 1.135
BSLQA7 24/09/2015 Call 5.260 0.105 0.105 0.000   0 0.105
BSLQ97 24/09/2015 Put 5.260 1.125 1.125 0.000   0 1.125
BSLKO9 24/09/2015 Call 5.500 0.075 0.075 0.000   0 0.075
BSLKP9 24/09/2015 Put 5.500 1.355 1.355 0.000   0 1.355
BSLE97 24/09/2015 Call 5.750 0.055 0.055 0.000   0 0.055
BSLEF7 24/09/2015 Put 5.750 1.590 1.590 0.000   0 1.590
BSLKW9 24/09/2015 Call 6.000 0.045 0.045 0.000   0 0.045
BSLKX9 24/09/2015 Put 6.000 1.825 1.825 0.000   0 1.825
BSLE57 24/09/2015 Call 6.250 0.035 0.035 0.000   0 0.035
BSLE67 24/09/2015 Put 6.250 2.070 2.070 0.000   0 2.070
BSLLB9 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.030
BSLLC9 24/09/2015 Put 6.500 2.320 2.320 0.000   0 2.320
BSLE77 24/09/2015 Call 6.750 0.030 0.030 0.000   0 0.030
BSLE87 24/09/2015 Put 6.750 2.570 2.570 0.000   0 2.570
BSLLD9 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.025
BSLLE9 24/09/2015 Put 7.000 2.820 2.820 0.000   0 2.820
BSLJG7 24/09/2015 Call 7.010 0.025 0.025 0.000   0 0.025
BSLJH7 24/09/2015 Put 7.010 2.775 2.775 0.000   0 2.775
BSLE17 24/09/2015 Call 7.250 0.020 0.020 0.000   0 0.020
BSLE27 24/09/2015 Put 7.250 3.070 3.070 0.000   0 3.070
BSLMN9 24/09/2015 Call 7.500 0.015 0.015 0.000   0 0.015
BSLMO9 24/09/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLJJ7 24/09/2015 Call 7.510 0.015 0.015 0.000   0 0.015
BSLJI7 24/09/2015 Put 7.510 3.275 3.275 0.000   0 3.275
BSLNK9 24/09/2015 Call 8.000 0.010 0.010 0.000   0 0.010
BSLNL9 24/09/2015 Put 8.000 3.820 3.820 0.000   0 3.820
BSLR87 24/09/2015 Call 8.010 0.010 0.010 0.000   0 0.010
BSLR97 24/09/2015 Put 8.010 3.770 3.770 0.000   0 3.770
BSLT49 24/09/2015 Call 8.500 0.006 0.006 0.000   0 0.006
BSLT59 24/09/2015 Put 8.500 4.320 4.320 0.000   0 4.320
BSLL57 17/12/2015 Call 0.010 4.240 4.240 0.000   0 4.240
BSLSS7 17/12/2015 Call 3.500 0.915 0.915 0.000   0 0.915
BSLST7 17/12/2015 Put 3.500 0.200 0.200 0.000   0 0.200
BSLQ48 17/12/2015 Call 3.600 0.840 0.840 0.000   0 0.840
BSLQ58 17/12/2015 Put 3.600 0.235 0.235 0.000   0 0.235
BSLQN7 17/12/2015 Call 3.700 0.770 0.770 0.000   0 0.770
BSLQO7 17/12/2015 Put 3.700 0.265 0.265 0.000   0 0.265
BSLQ28 17/12/2015 Call 3.800 0.710 0.710 0.000   0 0.710
BSLQ38 17/12/2015 Put 3.800 0.305 0.305 0.000   0 0.305
BSLP87 17/12/2015 Call 3.900 0.650 0.650 0.000   0 0.650
BSLP97 17/12/2015 Put 3.900 0.345 0.345 0.000   0 0.345
BSLQ88 17/12/2015 Call 4.000 0.590 0.590 0.000   0 0.590
BSLQ98 17/12/2015 Put 4.000 0.385 0.385 0.000   0 0.385
BSLNL7 17/12/2015 Call 4.100 0.540 0.540 0.000   0 0.540
BSLNM7 17/12/2015 Put 4.100 0.435 0.435 0.000   0 0.435
BSLQ68 17/12/2015 Call 4.200 0.490 0.490 0.000   0 0.490
BSLQ78 17/12/2015 Put 4.200 0.480 0.480 0.000   0 0.480
BSLL27 17/12/2015 Call 4.300 0.445 0.445 0.000   0 0.445
BSLL37 17/12/2015 Put 4.300 0.535 0.535 0.000   0 0.535
BSLQC8 17/12/2015 Call 4.400 0.400 0.400 0.000   0 0.400
BSLQD8 17/12/2015 Put 4.400 0.595 0.595 0.000   0 0.595
BSLK17 17/12/2015 Call 4.500 0.365 0.365 0.000   0 0.365
BSLK27 17/12/2015 Put 4.500 0.655 0.655 0.000   0 0.655
BSLQE8 17/12/2015 Call 4.600 0.325 0.325 0.000   0 0.325
BSLQF8 17/12/2015 Put 4.600 0.715 0.715 0.000   0 0.715
BSLJW7 17/12/2015 Call 4.700 0.295 0.295 0.000   0 0.295
BSLJX7 17/12/2015 Put 4.700 0.780 0.780 0.000   0 0.780
BSLUG8 17/12/2015 Call 4.800 0.265 0.265 0.000   0 0.265
BSLUH8 17/12/2015 Put 4.800 0.850 0.850 0.000   0 0.850
BSLJU7 17/12/2015 Call 4.900 0.240 0.240 0.000   0 0.240
BSLJV7 17/12/2015 Put 4.900 0.920 0.920 0.000   0 0.920
BSLUI8 17/12/2015 Call 5.000 0.215 0.215 0.000   0 0.215
BSLUJ8 17/12/2015 Put 5.000 0.995 0.995 0.000   0 0.995
BSLK37 17/12/2015 Call 5.250 0.165 0.165 0.000   0 0.165
BSLK47 17/12/2015 Put 5.250 1.190 1.190 0.000   0 1.190
BSLUE8 17/12/2015 Call 5.500 0.125 0.125 0.000   0 0.125
BSLUF8 17/12/2015 Put 5.500 1.400 1.400 0.000   0 1.400
BSLJS7 17/12/2015 Call 5.750 0.100 0.100 0.000   0 0.100
BSLJT7 17/12/2015 Put 5.750 1.620 1.620 0.000   0 1.620
BSLWG8 17/12/2015 Call 6.000 0.080 0.080 0.000   0 0.080
BSLWH8 17/12/2015 Put 6.000 1.845 1.845 0.000   0 1.845
BSLJY7 17/12/2015 Call 6.250 0.060 0.060 0.000   0 0.060
BSLJZ7 17/12/2015 Put 6.250 2.085 2.085 0.000   0 2.085
BSLWW8 17/12/2015 Call 6.500 0.050 0.050 0.000   0 0.050
BSLWX8 17/12/2015 Put 6.500 2.325 2.325 0.000   0 2.325
BSLJQ7 17/12/2015 Call 6.750 0.040 0.040 0.000   0 0.040
BSLJR7 17/12/2015 Put 6.750 2.570 2.570 0.000   0 2.570
BSLXB8 17/12/2015 Call 7.000 0.035 0.035 0.000   0 0.035
BSLXC8 17/12/2015 Put 7.000 2.820 2.820 0.000   0 2.820
BSLJK7 17/12/2015 Call 7.010 0.035 0.035 0.000   0 0.035
BSLJL7 17/12/2015 Put 7.010 2.750 2.750 0.000   0 2.750
BSLKR7 17/12/2015 Call 7.250 0.030 0.030 0.000   0 0.030
BSLKS7 17/12/2015 Put 7.250 3.070 3.070 0.000   0 3.070
BSLC99 17/12/2015 Call 7.500 0.025 0.025 0.000   0 0.025
BSLCF9 17/12/2015 Put 7.500 3.320 3.320 0.000   0 3.320
BSLJN7 17/12/2015 Call 7.510 0.025 0.025 0.000   0 0.025
BSLJM7 17/12/2015 Put 7.510 3.235 3.235 0.000   0 3.235
BSLNM9 17/12/2015 Call 8.000 0.020 0.020 0.000   0 0.020
BSLNN9 17/12/2015 Put 8.000 3.820 3.820 0.000   0 3.820
BSLT69 17/12/2015 Call 8.500 0.015 0.015 0.000   0 0.015
BSLT79 17/12/2015 Put 8.500 4.320 4.320 0.000   0 4.320
BSLQZ7 17/12/2015 Call 9.000 0.009 0.009 0.000   0 0.009
BSLR17 17/12/2015 Put 9.000 4.820 4.820 0.000   0 4.820
BSLR27 17/12/2015 Call 9.010 0.009 0.009 0.000   0 0.009
BSLR37 17/12/2015 Put 9.010 4.725 4.725 0.000   0 4.725
BSLR57 17/12/2015 Call 10.000 0.004 0.004 0.000   0 0.004
BSLR47 17/12/2015 Put 10.000 5.820 5.820 0.000   0 5.820
BSLRF7 17/12/2015 Call 10.010 0.004 0.004 0.000   0 0.004
BSLRG7 17/12/2015 Put 10.010 5.710 5.710 5.650 6 0 5.710
BSLRW7 17/12/2015 Call 11.000 0.002 0.002 0.000   0 0.002
BSLRV7 17/12/2015 Put 11.000 6.820 6.820 0.000   0 6.820
BSLS47 17/12/2015 Call 11.010 0.002 0.002 0.000   0 0.002
BSLS57 17/12/2015 Put 11.010 6.695 6.695 0.000   0 6.695
BSLSU7 23/03/2016 Call 3.500 0.965 0.965 0.000   0 0.965
BSLSV7 23/03/2016 Put 3.500 0.270 0.270 0.000   0 0.270
BSLQP7 23/03/2016 Call 3.600 0.900 0.900 0.000   0 0.900
BSLQQ7 23/03/2016 Put 3.600 0.295 0.295 0.000   0 0.295
BSLS27 23/03/2016 Call 3.700 0.840 0.840 0.000   0 0.840
BSLS37 23/03/2016 Put 3.700 0.335 0.335 0.000   0 0.335
BSLPK7 23/03/2016 Call 3.800 0.780 0.780 0.000   0 0.780
BSLPL7 23/03/2016 Put 3.800 0.375 0.375 0.000   0 0.375
BSLRJ7 23/03/2016 Call 3.900 0.720 0.720 0.000   0 0.720
BSLRK7 23/03/2016 Put 3.900 0.415 0.415 0.000   0 0.415
BSLI47 23/03/2016 Call 4.000 0.665 0.665 0.000   0 0.665
BSLI57 23/03/2016 Put 4.000 0.460 0.460 0.000   0 0.460
BSLRT7 23/03/2016 Call 4.100 0.615 0.615 0.000   0 0.615
BSLRU7 23/03/2016 Put 4.100 0.510 0.510 0.000   0 0.510
BSLEI7 23/03/2016 Call 4.200 0.565 0.565 0.000   0 0.565
BSLEJ7 23/03/2016 Put 4.200 0.560 0.560 0.000   0 0.560
BSLRL7 23/03/2016 Call 4.300 0.525 0.525 0.000   0 0.525
BSLRM7 23/03/2016 Put 4.300 0.615 0.615 0.000   0 0.615
BSLX49 23/03/2016 Call 4.400 0.480 0.480 0.000   0 0.480
BSLX59 23/03/2016 Put 4.400 0.670 0.670 0.000   0 0.670
BSLRN7 23/03/2016 Call 4.500 0.440 0.440 0.000   0 0.440
BSLRO7 23/03/2016 Put 4.500 0.725 0.725 0.000   0 0.725
BSLUP9 23/03/2016 Call 4.600 0.405 0.405 0.000   0 0.405
BSLUQ9 23/03/2016 Put 4.600 0.790 0.790 0.000   0 0.790
BSLRP7 23/03/2016 Call 4.700 0.370 0.370 0.000   0 0.370
BSLRQ7 23/03/2016 Put 4.700 0.850 0.850 0.000   0 0.850
BSLUX9 23/03/2016 Call 4.800 0.340 0.340 0.000   0 0.340
BSLUY9 23/03/2016 Put 4.800 0.920 0.920 0.000   0 0.920
BSLRR7 23/03/2016 Call 4.900 0.315 0.315 0.000   0 0.315
BSLRS7 23/03/2016 Put 4.900 0.990 0.990 0.000   0 0.990
BSLUZ9 23/03/2016 Call 5.000 0.285 0.285 0.000   0 0.285
BSLV19 23/03/2016 Put 5.000 1.060 1.060 0.000   0 1.060
BSLRH7 23/03/2016 Call 5.250 0.230 0.230 0.000   0 0.230
BSLRI7 23/03/2016 Put 5.250 1.255 1.255 0.000   0 1.255
BSLV29 23/03/2016 Call 5.500 0.185 0.185 0.000   0 0.185
BSLV39 23/03/2016 Put 5.500 1.455 1.455 0.000   0 1.455
BSLUV9 23/03/2016 Call 6.000 0.120 0.120 0.000   0 0.120
BSLUW9 23/03/2016 Put 6.000 1.890 1.890 0.000   0 1.890
BSLV69 23/03/2016 Call 6.500 0.075 0.075 0.000   0 0.075
BSLV79 23/03/2016 Put 6.500 2.350 2.350 0.000   0 2.350
BSLUR9 23/03/2016 Call 7.000 0.055 0.055 0.000   0 0.055
BSLUS9 23/03/2016 Put 7.000 2.830 2.830 0.000   0 2.830
BSLV49 23/03/2016 Call 7.500 0.040 0.040 0.000   0 0.040
BSLV59 23/03/2016 Put 7.500 3.320 3.320 0.000   0 3.320
BSLJO7 23/03/2016 Call 7.510 0.040 0.040 0.000   0 0.040
BSLJP7 23/03/2016 Put 7.510 3.245 3.245 0.000   0 3.245
BSLUT9 23/03/2016 Call 8.000 0.035 0.035 0.000   0 0.035
BSLUU9 23/03/2016 Put 8.000 3.820 3.820 0.000   0 3.820
BSLV89 23/03/2016 Call 8.500 0.025 0.025 0.000   0 0.025
BSLV99 23/03/2016 Put 8.500 4.320 4.320 0.000   0 4.320
BSLSW7 23/06/2016 Call 3.400 1.075 1.075 0.000   0 1.075
BSLSX7 23/06/2016 Put 3.400 0.270 0.270 0.000   0 0.270
BSLQR7 23/06/2016 Call 3.600 0.950 0.950 0.000   0 0.950
BSLQS7 23/06/2016 Put 3.600 0.340 0.340 0.000   0 0.340
BSLFL9 23/06/2016 Call 3.800 0.835 0.835 0.000   0 0.835
BSLFM9 23/06/2016 Put 3.800 0.420 0.420 0.000   0 0.420
BSLFV9 23/06/2016 Call 4.000 0.735 0.735 0.000   0 0.735
BSLFW9 23/06/2016 Put 4.000 0.510 0.510 0.000   0 0.510
BSLFT9 23/06/2016 Call 4.200 0.635 0.635 0.000   0 0.635
BSLFU9 23/06/2016 Put 4.200 0.610 0.610 0.000   0 0.610
BSLFH9 23/06/2016 Call 4.400 0.550 0.550 0.000   0 0.550
BSLFI9 23/06/2016 Put 4.400 0.725 0.725 0.000   0 0.725
BSLFN9 23/06/2016 Call 4.600 0.475 0.475 0.000   0 0.475
BSLFO9 23/06/2016 Put 4.600 0.845 0.845 0.000   0 0.845
BSLFP9 23/06/2016 Call 4.800 0.405 0.405 0.000   0 0.405
BSLFQ9 23/06/2016 Put 4.800 0.970 0.970 0.000   0 0.970
BSLFR9 23/06/2016 Call 5.000 0.355 0.355 0.000   0 0.355
BSLFS9 23/06/2016 Put 5.000 1.110 1.110 0.000   0 1.110
BSLFX9 23/06/2016 Call 5.500 0.245 0.245 0.000   0 0.245
BSLFY9 23/06/2016 Put 5.500 1.485 1.485 0.000   0 1.485
BSLFJ9 23/06/2016 Call 6.000 0.170 0.170 0.000   0 0.170
BSLFK9 23/06/2016 Put 6.000 1.905 1.905 0.000   0 1.905
BSLFZ9 23/06/2016 Call 6.500 0.130 0.130 0.000   0 0.130
BSLG19 23/06/2016 Put 6.500 2.355 2.355 0.000   0 2.355
BSLG29 23/06/2016 Call 7.000 0.115 0.115 0.000   0 0.115
BSLG39 23/06/2016 Put 7.000 2.825 2.825 0.000   0 2.825
BSLII9 23/06/2016 Call 7.500 0.100 0.100 0.000   0 0.100
BSLIJ9 23/06/2016 Put 7.500 3.320 3.320 0.000   0 3.320
BSLNO9 23/06/2016 Call 8.000 0.080 0.080 0.000   0 0.080
BSLNP9 23/06/2016 Put 8.000 3.820 3.820 0.000   0 3.820
BSLT89 23/06/2016 Call 8.500 0.030 0.030 0.000   0 0.030
BSLT99 23/06/2016 Put 8.500 4.320 4.320 0.000   0 4.320
BSLSY7 22/12/2016 Call 3.400 1.220 1.220 0.000   0 1.220
BSLSZ7 22/12/2016 Put 3.400 0.355 0.355 0.000   0 0.355
BSLQT7 22/12/2016 Call 3.600 1.105 1.105 0.000   0 1.105
BSLQU7 22/12/2016 Put 3.600 0.430 0.430 0.000   0 0.430
BSLPM7 22/12/2016 Call 3.800 0.995 0.995 0.000   0 0.995
BSLPN7 22/12/2016 Put 3.800 0.510 0.510 0.000   0 0.510
BSLI67 22/12/2016 Call 4.000 0.895 0.895 0.000   0 0.895
BSLI77 22/12/2016 Put 4.000 0.595 0.595 0.000   0 0.595
BSLEK7 22/12/2016 Call 4.200 0.800 0.800 0.000   0 0.800
BSLEL7 22/12/2016 Put 4.200 0.685 0.685 0.000   0 0.685
BSLQI9 22/12/2016 Call 4.400 0.720 0.720 0.000   0 0.720
BSLQJ9 22/12/2016 Put 4.400 0.795 0.795 0.000   0 0.795
BSLQK9 22/12/2016 Call 4.600 0.645 0.645 0.000   0 0.645
BSLQL9 22/12/2016 Put 4.600 0.915 0.915 0.000   0 0.915
BSLQM9 22/12/2016 Call 4.800 0.585 0.585 0.000   0 0.585
BSLQN9 22/12/2016 Put 4.800 1.045 1.045 0.000   0 1.045
BSLQO9 22/12/2016 Call 5.000 0.525 0.525 0.000   0 0.525
BSLQP9 22/12/2016 Put 5.000 1.185 1.185 0.000   0 1.185
BSLQQ9 22/12/2016 Call 5.500 0.425 0.425 0.000   0 0.425
BSLQR9 22/12/2016 Put 5.500 1.555 1.555 0.000   0 1.555
BSLQE9 22/12/2016 Call 6.000 0.355 0.355 0.000   0 0.355
BSLQF9 22/12/2016 Put 6.000 1.955 1.955 0.000   0 1.955
BSLQS9 22/12/2016 Call 6.500 0.300 0.300 0.000   0 0.300
BSLQT9 22/12/2016 Put 6.500 2.385 2.385 0.000   0 2.385
BSLQG9 22/12/2016 Call 7.000 0.250 0.250 0.000   0 0.250
BSLQH9 22/12/2016 Put 7.000 2.840 2.840 0.000   0 2.840
BSLQU9 22/12/2016 Call 7.500 0.215 0.215 0.000   0 0.215
BSLQV9 22/12/2016 Put 7.500 3.320 3.320 0.000   0 3.320
BSLQY9 22/12/2016 Call 8.000 0.185 0.185 0.000   0 0.185
BSLQZ9 22/12/2016 Put 8.000 3.820 3.820 0.000   0 3.820
BSLTA9 22/12/2016 Call 8.500 0.165 0.165 0.000   0 0.165
BSLTB9 22/12/2016 Put 8.500 4.320 4.320 0.000   0 4.320
BSLT17 29/06/2017 Call 3.400 1.295 1.295 0.000   0 1.295
BSLT27 29/06/2017 Put 3.400 0.410 0.410 0.000   0 0.410
BSLQV7 29/06/2017 Call 3.600 1.190 1.190 0.000   0 1.190
BSLQW7 29/06/2017 Put 3.600 0.490 0.490 0.000   0 0.490
BSLPO7 29/06/2017 Call 3.800 1.090 1.090 0.000   0 1.090
BSLPP7 29/06/2017 Put 3.800 0.585 0.585 0.000   0 0.585
BSLI87 29/06/2017 Call 4.000 0.995 0.995 0.000   0 0.995
BSLI97 29/06/2017 Put 4.000 0.680 0.680 0.000   0 0.680
BSLEM7 29/06/2017 Call 4.200 0.910 0.910 0.000   0 0.910
BSLEN7 29/06/2017 Put 4.200 0.790 0.790 0.000   0 0.790
BSLZD9 29/06/2017 Call 4.400 0.835 0.835 0.000   0 0.835
BSLZE9 29/06/2017 Put 4.400 0.900 0.900 0.000   0 0.900
BSLZB9 29/06/2017 Call 4.600 0.755 0.755 0.000   0 0.755
BSLZC9 29/06/2017 Put 4.600 1.020 1.020 0.000   0 1.020
BSLZ79 29/06/2017 Call 4.800 0.695 0.695 0.000   0 0.695
BSLZ89 29/06/2017 Put 4.800 1.145 1.145 0.000   0 1.145
BSLZ99 29/06/2017 Call 5.000 0.630 0.630 0.000   0 0.630
BSLZA9 29/06/2017 Put 5.000 1.275 1.275 0.000   0 1.275
BSLZF9 29/06/2017 Call 5.500 0.495 0.495 0.000   0 0.495
BSLZG9 29/06/2017 Put 5.500 1.630 1.630 0.000   0 1.630
BSLZ59 29/06/2017 Call 6.000 0.390 0.390 0.000   0 0.390
BSLZ69 29/06/2017 Put 6.000 2.020 2.020 0.000   0 2.020
BSLZ39 29/06/2017 Call 6.500 0.300 0.300 0.000   0 0.300
BSLZ49 29/06/2017 Put 6.500 2.435 2.435 0.000   0 2.435
BSLZH9 29/06/2017 Call 7.000 0.230 0.230 0.000   0 0.230
BSLZI9 29/06/2017 Put 7.000 2.875 2.875 0.000   0 2.875
BSLZ19 29/06/2017 Call 7.500 0.175 0.175 0.000   0 0.175
BSLZ29 29/06/2017 Put 7.500 3.335 3.335 0.000   0 3.335
BSLZN9 29/06/2017 Call 8.000 0.135 0.135 0.000   0 0.135
BSLZO9 29/06/2017 Put 8.000 3.820 3.820 0.000   0 3.820
BSLBV7 29/06/2017 Call 8.500 0.105 0.105 0.000   0 0.105
BSLBW7 29/06/2017 Put 8.500 4.320 4.320 0.000   0 4.320
BSLT37 21/12/2017 Call 3.400 1.385 1.385 0.000   0 1.385
BSLT47 21/12/2017 Put 3.400 0.465 0.465 0.000   0 0.465
BSLQX7 21/12/2017 Call 3.600 1.280 1.280 0.000   0 1.280
BSLQY7 21/12/2017 Put 3.600 0.550 0.550 0.000   0 0.550
BSLPQ7 21/12/2017 Call 3.800 1.190 1.190 0.000   0 1.190
BSLPR7 21/12/2017 Put 3.800 0.645 0.645 0.000   0 0.645
BSLN57 21/12/2017 Call 4.000 1.100 1.100 0.000   0 1.100
BSLN67 21/12/2017 Put 4.000 0.745 0.745 0.000   0 0.745
BSLKB7 21/12/2017 Call 4.200 1.015 1.015 0.000   0 1.015
BSLKC7 21/12/2017 Put 4.200 0.855 0.855 0.000   0 0.855
BSLKJ7 21/12/2017 Call 4.400 0.940 0.940 0.000   0 0.940
BSLKK7 21/12/2017 Put 4.400 0.965 0.965 0.000   0 0.965
BSLKH7 21/12/2017 Call 4.600 0.865 0.865 0.000   0 0.865
BSLKI7 21/12/2017 Put 4.600 1.085 1.085 0.000   0 1.085
BSLKF7 21/12/2017 Call 4.800 0.800 0.800 0.000   0 0.800
BSLKG7 21/12/2017 Put 4.800 1.215 1.215 0.000   0 1.215
BSLKD7 21/12/2017 Call 5.000 0.740 0.740 0.000   0 0.740
BSLKE7 21/12/2017 Put 5.000 1.340 1.340 0.000   0 1.340
BSLK77 21/12/2017 Call 5.500 0.600 0.600 0.000   0 0.600
BSLK87 21/12/2017 Put 5.500 1.695 1.695 0.000   0 1.695
BSLKL7 21/12/2017 Call 6.000 0.485 0.485 0.000   0 0.485
BSLKM7 21/12/2017 Put 6.000 2.075 2.075 0.000   0 2.075
BSLK97 21/12/2017 Call 6.500 0.385 0.385 0.000   0 0.385
BSLKA7 21/12/2017 Put 6.500 2.480 2.480 0.000   0 2.480
BSLK57 21/12/2017 Call 7.000 0.310 0.310 0.000   0 0.310
BSLK67 21/12/2017 Put 7.000 2.905 2.905 0.000   0 2.905
BSLKT7 21/12/2017 Call 7.500 0.250 0.250 0.000   0 0.250
BSLKU7 21/12/2017 Put 7.500 3.360 3.360 0.000   0 3.360
BSLKZ7 21/12/2017 Call 8.000 0.195 0.195 0.000   0 0.195
BSLL17 21/12/2017 Put 8.000 3.830 3.830 0.000   0 3.830

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.