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 6.420 Down -0.250 6.350 6.500 6.720 6.765 6.300 5,234,353 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 2.830 2.830 0.000   0 2.830
BSLZ58 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLYZ8 28/07/2016 Call 3.700 2.735 2.735 0.000   0 2.735
BSLZ18 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLZ28 28/07/2016 Call 3.800 2.635 2.635 0.000   0 2.635
BSLZ38 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLXW8 28/07/2016 Call 3.900 2.535 2.535 0.000   0 2.535
BSLXY8 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLYM8 28/07/2016 Call 4.000 2.435 2.435 0.000   0 2.435
BSLYN8 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLXU8 28/07/2016 Call 4.100 2.340 2.340 0.000   0 2.340
BSLXV8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLYE8 28/07/2016 Call 4.200 2.240 2.240 0.000   0 2.240
BSLYF8 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLY28 28/07/2016 Call 4.300 2.140 2.140 0.000   0 2.140
BSLY38 28/07/2016 Put 4.300 0.001 0.001 0.000   0 0.001
BSLYK8 28/07/2016 Call 4.400 2.045 2.045 0.000   0 2.045
BSLYL8 28/07/2016 Put 4.400 0.001 0.001 0.000   0 0.001
BSLYA8 28/07/2016 Call 4.500 1.945 1.945 0.000   0 1.945
BSLYB8 28/07/2016 Put 4.500 0.002 0.002 0.000   500 0.002
BSLYI8 28/07/2016 Call 4.600 1.845 1.845 0.000   0 1.845
BSLYJ8 28/07/2016 Put 4.600 0.003 0.003 0.000   0 0.003
BSLY68 28/07/2016 Call 4.700 1.750 1.750 0.000   0 1.750
BSLY78 28/07/2016 Put 4.700 0.004 0.004 0.000   0 0.004
BSLYG8 28/07/2016 Call 4.800 1.655 1.655 0.000   0 1.655
BSLYH8 28/07/2016 Put 4.800 0.006 0.006 0.000   0 0.006
BSLY48 28/07/2016 Call 4.900 1.555 1.555 0.000   0 1.555
BSLY58 28/07/2016 Put 4.900 0.009 0.009 0.000   0 0.009
BSLYO8 28/07/2016 Call 5.000 1.460 1.460 0.000   250 1.460
BSLYP8 28/07/2016 Put 5.000 0.015 0.015 0.000   1,500 0.015
BSLXZ8 28/07/2016 Call 5.250 1.230 1.230 0.000   0 1.230
BSLY18 28/07/2016 Put 5.250 0.030 0.030 0.000   100 0.030
BSLY88 28/07/2016 Call 5.500 1.005 1.005 0.000   0 1.005
BSLY98 28/07/2016 Put 5.500 0.055 0.055 0.000   1,000 0.055
BSLYC8 28/07/2016 Call 5.750 0.795 0.795 0.000   203 0.795
BSLYD8 28/07/2016 Put 5.750 0.095 0.095 0.120 200 300 0.095
BSLNT9 28/07/2016 Call 5.760 0.785 0.785 0.000   200 0.785
BSLNS9 28/07/2016 Put 5.760 0.095 0.095 0.000   0 0.095
BSLYQ8 28/07/2016 Call 6.000 0.605 0.605 0.000   136 0.605
BSLYR8 28/07/2016 Put 6.000 0.160 0.160 0.000   6,000 0.160
BSLNU9 28/07/2016 Call 6.010 0.595 0.595 0.000   0 0.595
BSLNV9 28/07/2016 Put 6.010 0.160 0.160 0.000   0 0.160
BSLZS8 28/07/2016 Call 6.250 0.435 0.435 0.000   1,856 0.435
BSLZT8 28/07/2016 Put 6.250 0.245 0.245 0.000   0 0.245
BSLNX9 28/07/2016 Call 6.260 0.430 0.430 0.000   0 0.430
BSLNW9 28/07/2016 Put 6.260 0.250 0.250 0.000   0 0.250
BSLZW8 28/07/2016 Call 6.500 0.300 0.300 0.285 38 502 0.300
BSLZX8 28/07/2016 Put 6.500 0.365 0.365 0.000   52 0.365
BSLNY9 28/07/2016 Call 6.510 0.295 0.295 0.000   0 0.295
BSLNZ9 28/07/2016 Put 6.510 0.365 0.365 0.000   0 0.365
BSLZU8 28/07/2016 Call 6.750 0.195 0.195 0.000   540 0.195
BSLZV8 28/07/2016 Put 6.750 0.510 0.510 0.000   0 0.510
BSLP29 28/07/2016 Call 6.760 0.190 0.190 0.000   0 0.190
BSLP19 28/07/2016 Put 6.760 0.515 0.515 0.000   0 0.515
BSLC79 28/07/2016 Call 7.000 0.120 0.120 0.100 100 205 0.120
BSLC89 28/07/2016 Put 7.000 0.685 0.685 0.000   0 0.685
BSLD59 28/07/2016 Call 7.250 0.070 0.070 0.000   6,389 0.070
BSLD69 28/07/2016 Put 7.250 0.890 0.890 0.000   0 0.890
BSLEX9 28/07/2016 Call 7.500 0.040 0.040 0.000   500 0.040
BSLEY9 28/07/2016 Put 7.500 1.110 1.110 0.000   0 1.110
BSLGO9 28/07/2016 Call 7.750 0.020 0.020 0.000   0 0.020
BSLGP9 28/07/2016 Put 7.750 1.340 1.340 0.000   0 1.340
BSLI19 28/07/2016 Call 8.000 0.010 0.010 0.000   0 0.010
BSLI29 28/07/2016 Put 8.000 1.585 1.585 0.000   0 1.585
BSLJJ9 28/07/2016 Call 8.250 0.006 0.006 0.000   0 0.006
BSLJK9 28/07/2016 Put 8.250 1.830 1.830 0.000   0 1.830
BSLK49 28/07/2016 Call 8.500 0.003 0.003 0.000   0 0.003
BSLK59 28/07/2016 Put 8.500 2.080 2.080 0.000   0 2.080
BSLKI9 28/07/2016 Call 8.750 0.001 0.001 0.000   0 0.001
BSLKJ9 28/07/2016 Put 8.750 2.330 2.330 0.000   0 2.330
BSLE49 25/08/2016 Call 4.500 1.975 1.975 0.000   0 1.975
BSLE59 25/08/2016 Put 4.500 0.020 0.020 0.000   0 0.020
BSLEH9 25/08/2016 Call 4.600 1.880 1.880 0.000   0 1.880
BSLEI9 25/08/2016 Put 4.600 0.025 0.025 0.000   0 0.025
BSLDX9 25/08/2016 Call 4.700 1.785 1.785 0.000   0 1.785
BSLDY9 25/08/2016 Put 4.700 0.030 0.030 0.000   50 0.030
BSLEF9 25/08/2016 Call 4.800 1.695 1.695 0.000   0 1.695
BSLEG9 25/08/2016 Put 4.800 0.035 0.035 0.000   60 0.035
BSLDT9 25/08/2016 Call 4.900 1.600 1.600 0.000   73 1.600
BSLDU9 25/08/2016 Put 4.900 0.045 0.045 0.000   0 0.045
BSLEN9 25/08/2016 Call 5.000 1.515 1.515 0.000   10 1.515
BSLEO9 25/08/2016 Put 5.000 0.055 0.055 0.000   68 0.055
BSLDR9 25/08/2016 Call 5.250 1.295 1.295 0.000   78 1.295
BSLDS9 25/08/2016 Put 5.250 0.090 0.090 0.000   0 0.090
BSLDZ9 25/08/2016 Call 5.500 1.085 1.085 0.000   100 1.085
BSLE19 25/08/2016 Put 5.500 0.130 0.130 0.000   62 0.130
BSLE89 25/08/2016 Call 5.750 0.890 0.890 0.000   100 0.890
BSLE99 25/08/2016 Put 5.750 0.185 0.185 0.000   32 0.185
BSLEL9 25/08/2016 Call 6.000 0.710 0.710 0.000   80 0.710
BSLEM9 25/08/2016 Put 6.000 0.260 0.260 0.000   84 0.260
BSLDP9 25/08/2016 Call 6.250 0.550 0.550 0.000   0 0.550
BSLDQ9 25/08/2016 Put 6.250 0.355 0.355 0.000   0 0.355
BSLE29 25/08/2016 Call 6.500 0.415 0.415 0.000   80 0.415
BSLE39 25/08/2016 Put 6.500 0.475 0.475 0.000   30 0.475
BSLE69 25/08/2016 Call 6.750 0.305 0.305 0.000   105 0.305
BSLE79 25/08/2016 Put 6.750 0.615 0.615 0.000   0 0.615
BSLEJ9 25/08/2016 Call 7.000 0.215 0.215 0.000   66 0.215
BSLEK9 25/08/2016 Put 7.000 0.780 0.780 0.000   0 0.780
BSLDV9 25/08/2016 Call 7.250 0.150 0.150 0.000   30 0.150
BSLDW9 25/08/2016 Put 7.250 0.960 0.960 0.000   0 0.960
BSLEZ9 25/08/2016 Call 7.500 0.105 0.105 0.000   0 0.105
BSLF19 25/08/2016 Put 7.500 1.165 1.165 0.000   0 1.165
BSLGQ9 25/08/2016 Call 7.750 0.070 0.070 0.000   0 0.070
BSLGR9 25/08/2016 Put 7.750 1.380 1.380 0.000   0 1.380
BSLI39 25/08/2016 Call 8.000 0.050 0.050 0.000   0 0.050
BSLI49 25/08/2016 Put 8.000 1.610 1.610 0.000   0 1.610
BSLJL9 25/08/2016 Call 8.250 0.030 0.030 0.000   0 0.030
BSLJM9 25/08/2016 Put 8.250 1.850 1.850 0.000   0 1.850
BSLK69 25/08/2016 Call 8.500 0.020 0.020 0.000   0 0.020
BSLK79 25/08/2016 Put 8.500 2.090 2.090 0.000   0 2.090
BSLKK9 25/08/2016 Call 8.750 0.015 0.015 0.000   0 0.015
BSLKL9 25/08/2016 Put 8.750 2.340 2.340 0.000   0 2.340
BSLG98 29/09/2016 Call 2.000 4.435 4.435 0.000   0 4.435
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 4.235 4.235 0.000   0 4.235
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 4.035 4.035 0.000   0 4.035
BSLEF8 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLEG8 29/09/2016 Call 2.600 3.835 3.835 0.000   0 3.835
BSLEH8 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLES8 29/09/2016 Call 2.800 3.640 3.640 0.000   0 3.640
BSLEZ8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLRJ8 29/09/2016 Call 2.900 3.540 3.540 0.000   0 3.540
BSLRK8 29/09/2016 Put 2.900 0.001 0.001 0.000   0 0.001
BSLEM8 29/09/2016 Call 3.000 3.440 3.440 0.000   0 3.440
BSLEN8 29/09/2016 Put 3.000 0.001 0.001 0.000   0 0.001
BSLPW8 29/09/2016 Call 3.100 3.345 3.345 0.000   0 3.345
BSLPX8 29/09/2016 Put 3.100 0.002 0.002 0.000   0 0.002
BSLEQ8 29/09/2016 Call 3.200 3.245 3.245 0.000   0 3.245
BSLER8 29/09/2016 Put 3.200 0.002 0.002 0.000   0 0.002
BSLW28 29/09/2016 Call 3.210 3.205 3.205 0.000   0 3.205
BSLW38 29/09/2016 Put 3.210 0.003 0.003 0.000   60 0.003
BSLQH8 29/09/2016 Call 3.300 3.150 3.150 0.000   0 3.150
BSLQI8 29/09/2016 Put 3.300 0.003 0.003 0.000   0 0.003
BSLEO8 29/09/2016 Call 3.400 3.050 3.050 0.000   0 3.050
BSLEP8 29/09/2016 Put 3.400 0.005 0.005 0.000   0 0.005
BSLQ18 29/09/2016 Call 3.500 2.955 2.955 0.000   0 2.955
BSLQA8 29/09/2016 Put 3.500 0.006 0.006 0.000   0 0.006
BSLEK8 29/09/2016 Call 3.600 2.860 2.860 0.000   0 2.860
BSLEL8 29/09/2016 Put 3.600 0.009 0.009 0.000   0 0.009
BSLQL8 29/09/2016 Call 3.700 2.760 2.760 0.000   0 2.760
BSLQM8 29/09/2016 Put 3.700 0.010 0.010 0.000   0 0.010
BSLEI8 29/09/2016 Call 3.800 2.665 2.665 0.000   0 2.665
BSLEJ8 29/09/2016 Put 3.800 0.015 0.015 0.000   0 0.015
BSLQJ8 29/09/2016 Call 3.900 2.570 2.570 0.000   0 2.570
BSLQK8 29/09/2016 Put 3.900 0.020 0.020 0.000   0 0.020
BSLIT8 29/09/2016 Call 4.000 2.475 2.475 0.000   0 2.475
BSLIU8 29/09/2016 Put 4.000 0.025 0.025 0.000   0 0.025
BSLQN8 29/09/2016 Call 4.100 2.375 2.375 0.000   0 2.375
BSLQO8 29/09/2016 Put 4.100 0.030 0.030 0.000   0 0.030
BSLIR8 29/09/2016 Call 4.200 2.280 2.280 0.000   0 2.280
BSLIS8 29/09/2016 Put 4.200 0.035 0.035 0.000   0 0.035
BSLQB8 29/09/2016 Call 4.300 2.190 2.190 0.000   0 2.190
BSLQG8 29/09/2016 Put 4.300 0.045 0.045 0.000   0 0.045
BSLIV8 29/09/2016 Call 4.400 2.095 2.095 0.000   0 2.095
BSLIW8 29/09/2016 Put 4.400 0.050 0.050 0.000   0 0.050
BSLPY8 29/09/2016 Call 4.500 2.000 2.000 0.000   0 2.000
BSLPZ8 29/09/2016 Put 4.500 0.060 0.060 0.000   0 0.060
BSLKT8 29/09/2016 Call 4.600 1.910 1.910 0.000   0 1.910
BSLKU8 29/09/2016 Put 4.600 0.070 0.070 0.000   0 0.070
BSLRN8 29/09/2016 Call 4.700 1.820 1.820 0.000   230 1.820
BSLRO8 29/09/2016 Put 4.700 0.080 0.080 0.000   0 0.080
BSLLC8 29/09/2016 Call 4.800 1.735 1.735 0.000   0 1.735
BSLLD8 29/09/2016 Put 4.800 0.095 0.095 0.000   0 0.095
BSLCN9 29/09/2016 Call 4.810 1.705 1.705 0.000   0 1.705
BSLCM9 29/09/2016 Put 4.810 0.095 0.095 0.000   0 0.095
BSLRT8 29/09/2016 Call 4.900 1.645 1.645 0.000   72 1.645
BSLRU8 29/09/2016 Put 4.900 0.105 0.105 0.000   0 0.105
BSLCO9 29/09/2016 Call 4.910 1.620 1.620 0.000   0 1.620
BSLCP9 29/09/2016 Put 4.910 0.110 0.110 0.000   0 0.110
BSLLE8 29/09/2016 Call 5.000 1.560 1.560 0.000   0 1.560
BSLLF8 29/09/2016 Put 5.000 0.120 0.120 0.000   0 0.120
BSLCR9 29/09/2016 Call 5.010 1.535 1.535 0.000   30 1.535
BSLCQ9 29/09/2016 Put 5.010 0.120 0.120 0.000   0 0.120
BSLRR8 29/09/2016 Call 5.250 1.355 1.355 0.000   132 1.355
BSLRS8 29/09/2016 Put 5.250 0.160 0.160 0.000   400 0.160
BSLCS9 29/09/2016 Call 5.260 1.330 1.330 0.000   25 1.330
BSLCT9 29/09/2016 Put 5.260 0.165 0.165 0.000   0 0.165
BSLMY8 29/09/2016 Call 5.500 1.155 1.155 0.000   250 1.155
BSLMZ8 29/09/2016 Put 5.500 0.215 0.215 0.000   100 0.215
BSLT98 29/09/2016 Call 5.750 0.970 0.970 0.000   0 0.970
BSLTA8 29/09/2016 Put 5.750 0.285 0.285 0.000   1,000 0.285
BSLP48 29/09/2016 Call 6.000 0.805 0.805 0.000   316 0.805
BSLP58 29/09/2016 Put 6.000 0.365 0.365 0.345 108 613 0.365
BSLB49 29/09/2016 Call 6.250 0.650 0.650 0.000   0 0.650
BSLB59 29/09/2016 Put 6.250 0.465 0.465 0.000   10 0.465
BSLZY8 29/09/2016 Call 6.500 0.520 0.520 0.000   0 0.520
BSLB19 29/09/2016 Put 6.500 0.585 0.585 0.000   0 0.585
BSLB29 29/09/2016 Call 6.750 0.405 0.405 0.000   110 0.405
BSLB39 29/09/2016 Put 6.750 0.720 0.720 0.000   0 0.720
BSLC99 29/09/2016 Call 7.000 0.310 0.310 0.000   1,025 0.310
BSLCF9 29/09/2016 Put 7.000 0.875 0.875 0.000   0 0.875
BSLD79 29/09/2016 Call 7.250 0.235 0.235 0.000   0 0.235
BSLD89 29/09/2016 Put 7.250 1.045 1.045 0.000   0 1.045
BSLVX8 29/09/2016 Call 7.500 0.175 0.175 0.000   0 0.175
BSLVY8 29/09/2016 Put 7.500 1.235 1.235 0.000   0 1.235
BSLW18 29/09/2016 Call 7.510 0.175 0.175 0.000   0 0.175
BSLVZ8 29/09/2016 Put 7.510 1.235 1.235 0.000   896 1.235
BSLGS9 29/09/2016 Call 7.750 0.130 0.130 0.000   0 0.130
BSLGT9 29/09/2016 Put 7.750 1.435 1.435 0.000   0 1.435
BSLI59 29/09/2016 Call 8.000 0.095 0.095 0.000   0 0.095
BSLI69 29/09/2016 Put 8.000 1.650 1.650 0.000   0 1.650
BSLMF9 29/09/2016 Call 8.010 0.095 0.095 0.000   0 0.095
BSLMG9 29/09/2016 Put 8.010 1.655 1.655 0.000   120 1.655
BSLJN9 29/09/2016 Call 8.250 0.070 0.070 0.000   0 0.070
BSLJO9 29/09/2016 Put 8.250 1.880 1.880 0.000   0 1.880
BSLK89 29/09/2016 Call 8.500 0.050 0.050 0.000   0 0.050
BSLK99 29/09/2016 Put 8.500 2.115 2.115 0.000   0 2.115
BSLKM9 29/09/2016 Call 8.750 0.035 0.035 0.000   0 0.035
BSLKN9 29/09/2016 Put 8.750 2.360 2.360 0.000   0 2.360
BSLUQ8 29/09/2016 Call 9.000 0.025 0.025 0.000   0 0.025
BSLUR8 29/09/2016 Put 9.000 2.605 2.605 0.000   0 2.605
BSLUT8 29/09/2016 Call 10.000 0.007 0.007 0.000   0 0.007
BSLUS8 29/09/2016 Put 10.000 3.585 3.585 0.000   0 3.585
BSLMB9 27/10/2016 Call 4.500 2.035 2.035 0.000   0 2.035
BSLMC9 27/10/2016 Put 4.500 0.085 0.085 0.000   0 0.085
BSLM99 27/10/2016 Call 4.600 1.945 1.945 0.000   0 1.945
BSLMA9 27/10/2016 Put 4.600 0.100 0.100 0.000   0 0.100
BSLM79 27/10/2016 Call 4.700 1.855 1.855 0.000   0 1.855
BSLM89 27/10/2016 Put 4.700 0.115 0.115 0.000   0 0.115
BSLLW9 27/10/2016 Call 4.800 1.775 1.775 0.000   0 1.775
BSLLX9 27/10/2016 Put 4.800 0.125 0.125 0.000   0 0.125
BSLLB9 27/10/2016 Call 4.900 1.690 1.690 0.000   0 1.690
BSLLC9 27/10/2016 Put 4.900 0.145 0.145 0.000   0 0.145
BSLLN9 27/10/2016 Call 5.000 1.605 1.605 0.000   0 1.605
BSLLO9 27/10/2016 Put 5.000 0.160 0.160 0.000   0 0.160
BSLLL9 27/10/2016 Call 5.250 1.400 1.400 0.000   0 1.400
BSLLM9 27/10/2016 Put 5.250 0.205 0.205 0.000   0 0.205
BSLLD9 27/10/2016 Call 5.500 1.205 1.205 0.000   0 1.205
BSLLE9 27/10/2016 Put 5.500 0.265 0.265 0.000   0 0.265
BSLL59 27/10/2016 Call 5.750 1.020 1.020 0.000   0 1.020
BSLL69 27/10/2016 Put 5.750 0.335 0.335 0.000   0 0.335
BSLLP9 27/10/2016 Call 6.000 0.855 0.855 0.000   0 0.855
BSLLQ9 27/10/2016 Put 6.000 0.425 0.425 0.000   0 0.425
BSLLH9 27/10/2016 Call 6.250 0.705 0.705 0.000   0 0.705
BSLLI9 27/10/2016 Put 6.250 0.525 0.525 0.000   0 0.525
BSLL99 27/10/2016 Call 6.500 0.570 0.570 0.000   0 0.570
BSLLA9 27/10/2016 Put 6.500 0.645 0.645 0.000   0 0.645
BSLL39 27/10/2016 Call 6.750 0.455 0.455 0.000   0 0.455
BSLL49 27/10/2016 Put 6.750 0.780 0.780 0.000   0 0.780
BSLLT9 27/10/2016 Call 7.000 0.360 0.360 0.000   0 0.360
BSLLU9 27/10/2016 Put 7.000 0.930 0.930 0.000   0 0.930
BSLLJ9 27/10/2016 Call 7.250 0.285 0.285 0.000   0 0.285
BSLLK9 27/10/2016 Put 7.250 1.095 1.095 0.000   0 1.095
BSLL79 27/10/2016 Call 7.500 0.225 0.225 0.000   0 0.225
BSLL89 27/10/2016 Put 7.500 1.275 1.275 0.000   0 1.275
BSLL19 27/10/2016 Call 7.750 0.175 0.175 0.000   0 0.175
BSLL29 27/10/2016 Put 7.750 1.470 1.470 0.000   0 1.470
BSLLR9 27/10/2016 Call 8.000 0.135 0.135 0.000   0 0.135
BSLLS9 27/10/2016 Put 8.000 1.675 1.675 0.000   0 1.675
BSLLF9 27/10/2016 Call 8.250 0.110 0.110 0.000   0 0.110
BSLLG9 27/10/2016 Put 8.250 1.900 1.900 0.000   0 1.900
BSLP99 27/10/2016 Call 8.500 0.085 0.085 0.000   0 0.085
BSLPK9 27/10/2016 Put 8.500 2.130 2.130 0.000   0 2.130
BSLMJ9 24/11/2016 Call 4.700 1.875 1.875 0.000   0 1.875
BSLMK9 24/11/2016 Put 4.700 0.130 0.130 0.000   0 0.130
BSLN69 24/11/2016 Call 4.800 1.795 1.795 0.000   0 1.795
BSLN79 24/11/2016 Put 4.800 0.140 0.140 0.000   0 0.140
BSLMR9 24/11/2016 Call 4.900 1.715 1.715 0.000   0 1.715
BSLMS9 24/11/2016 Put 4.900 0.155 0.155 0.000   0 0.155
BSLNM9 24/11/2016 Call 5.000 1.635 1.635 0.000   0 1.635
BSLNN9 24/11/2016 Put 5.000 0.175 0.175 0.000   0 0.175
BSLN29 24/11/2016 Call 5.250 1.440 1.440 0.000   0 1.440
BSLN39 24/11/2016 Put 5.250 0.225 0.225 0.000   0 0.225
BSLMX9 24/11/2016 Call 5.500 1.255 1.255 0.000   0 1.255
BSLMY9 24/11/2016 Put 5.500 0.290 0.290 0.000   0 0.290
BSLMN9 24/11/2016 Call 5.750 1.085 1.085 0.000   0 1.085
BSLMO9 24/11/2016 Put 5.750 0.365 0.365 0.000   0 0.365
BSLNK9 24/11/2016 Call 6.000 0.925 0.925 0.000   0 0.925
BSLNL9 24/11/2016 Put 6.000 0.460 0.460 0.000   0 0.460
BSLMZ9 24/11/2016 Call 6.250 0.780 0.780 0.000   0 0.780
BSLN19 24/11/2016 Put 6.250 0.565 0.565 0.000   0 0.565
BSLMV9 24/11/2016 Call 6.500 0.650 0.650 0.000   0 0.650
BSLMW9 24/11/2016 Put 6.500 0.690 0.690 0.000   0 0.690
BSLML9 24/11/2016 Call 6.750 0.535 0.535 0.000   0 0.535
BSLMM9 24/11/2016 Put 6.750 0.825 0.825 0.000   0 0.825
BSLN89 24/11/2016 Call 7.000 0.435 0.435 0.000   0 0.435
BSLN99 24/11/2016 Put 7.000 0.975 0.975 0.000   0 0.975
BSLMT9 24/11/2016 Call 7.250 0.350 0.350 0.000   0 0.350
BSLMU9 24/11/2016 Put 7.250 1.140 1.140 0.000   0 1.140
BSLMP9 24/11/2016 Call 7.500 0.280 0.280 0.000   0 0.280
BSLMQ9 24/11/2016 Put 7.500 1.320 1.320 0.000   0 1.320
BSLN49 24/11/2016 Call 7.750 0.225 0.225 0.000   0 0.225
BSLN59 24/11/2016 Put 7.750 1.515 1.515 0.000   0 1.515
BSLNQ9 24/11/2016 Call 8.000 0.180 0.180 0.000   0 0.180
BSLNR9 24/11/2016 Put 8.000 1.715 1.715 0.000   0 1.715
BSLP39 24/11/2016 Call 8.250 0.145 0.145 0.000   0 0.145
BSLP49 24/11/2016 Put 8.250 1.930 1.930 0.000   0 1.930
BSLPL9 24/11/2016 Call 8.500 0.120 0.120 0.000   0 0.120
BSLPM9 24/11/2016 Put 8.500 2.150 2.150 0.000   0 2.150
BSLGL8 22/12/2016 Call 2.000 4.440 4.440 0.000   352 4.440
BSLGM8 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCU8 22/12/2016 Call 2.200 4.250 4.250 0.000   0 4.250
BSLCV8 22/12/2016 Put 2.200 0.001 0.001 0.000   0 0.001
BSLC18 22/12/2016 Call 2.400 4.055 4.055 0.000   0 4.055
BSLC28 22/12/2016 Put 2.400 0.002 0.002 0.000   0 0.002
BSLYK7 22/12/2016 Call 2.600 3.860 3.860 0.000   0 3.860
BSLYL7 22/12/2016 Put 2.600 0.004 0.004 0.000   0 0.004
BSLWE7 22/12/2016 Call 2.800 3.665 3.665 0.000   0 3.665
BSLWF7 22/12/2016 Put 2.800 0.008 0.008 0.000   0 0.008
BSLVT7 22/12/2016 Call 3.000 3.470 3.470 0.000   0 3.470
BSLVU7 22/12/2016 Put 3.000 0.015 0.015 0.000   0 0.015
BSLTZ7 22/12/2016 Call 3.200 3.280 3.280 0.000   30 3.280
BSLU17 22/12/2016 Put 3.200 0.020 0.020 0.000   0 0.020
BSLW88 22/12/2016 Call 3.300 3.185 3.185 0.000   199 3.185
BSLW98 22/12/2016 Put 3.300 0.025 0.025 0.000   0 0.025
BSLSY7 22/12/2016 Call 3.400 3.085 3.085 0.000   30 3.085
BSLSZ7 22/12/2016 Put 3.400 0.030 0.030 0.000   0 0.030
BSLYW8 22/12/2016 Call 3.410 3.070 3.070 0.000   0 3.070
BSLYX8 22/12/2016 Put 3.410 0.030 0.030 0.000   0 0.030
BSLWK8 22/12/2016 Call 3.500 2.995 2.995 0.000   0 2.995
BSLWL8 22/12/2016 Put 3.500 0.035 0.035 0.000   0 0.035
BSLYV8 22/12/2016 Call 3.510 2.980 2.980 0.000   0 2.980
BSLYU8 22/12/2016 Put 3.510 0.040 0.040 0.000   0 0.040
BSLQT7 22/12/2016 Call 3.600 2.900 2.900 0.000   0 2.900
BSLQU7 22/12/2016 Put 3.600 0.045 0.045 0.000   35 0.045
BSLYS8 22/12/2016 Call 3.610 2.885 2.885 0.000   0 2.885
BSLYT8 22/12/2016 Put 3.610 0.045 0.045 0.000   0 0.045
BSLWA8 22/12/2016 Call 3.700 2.810 2.810 0.000   0 2.810
BSLWB8 22/12/2016 Put 3.700 0.050 0.050 0.000   0 0.050
BSLPM7 22/12/2016 Call 3.800 2.715 2.715 0.000   0 2.715
BSLPN7 22/12/2016 Put 3.800 0.060 0.060 0.000   0 0.060
BSLWE8 22/12/2016 Call 3.900 2.625 2.625 0.000   0 2.625
BSLWF8 22/12/2016 Put 3.900 0.070 0.070 0.000   0 0.070
BSLI67 22/12/2016 Call 4.000 2.535 2.535 0.000   20 2.535
BSLI77 22/12/2016 Put 4.000 0.080 0.080 0.000   20 0.080
BSLIV9 22/12/2016 Call 4.010 2.525 2.525 0.000   0 2.525
BSLIU9 22/12/2016 Put 4.010 0.080 0.080 0.000   0 0.080
BSLWO8 22/12/2016 Call 4.100 2.445 2.445 0.000   0 2.445
BSLWP8 22/12/2016 Put 4.100 0.085 0.085 0.000   0 0.085
BSLIW9 22/12/2016 Call 4.110 2.435 2.435 0.000   0 2.435
BSLIX9 22/12/2016 Put 4.110 0.085 0.085 0.000   0 0.085
BSLEK7 22/12/2016 Call 4.200 2.355 2.355 0.000   0 2.355
BSLEL7 22/12/2016 Put 4.200 0.095 0.095 0.000   0 0.095
BSLIZ9 22/12/2016 Call 4.210 2.345 2.345 0.000   0 2.345
BSLIY9 22/12/2016 Put 4.210 0.100 0.100 0.000   60 0.100
BSLWM8 22/12/2016 Call 4.300 2.270 2.270 0.000   0 2.270
BSLWN8 22/12/2016 Put 4.300 0.110 0.110 0.000   0 0.110
BSLQI9 22/12/2016 Call 4.400 2.180 2.180 0.000   0 2.180
BSLQJ9 22/12/2016 Put 4.400 0.120 0.120 0.000   385 0.120
BSLWI8 22/12/2016 Call 4.500 2.095 2.095 0.000   0 2.095
BSLWJ8 22/12/2016 Put 4.500 0.130 0.130 0.000   0 0.130
BSLQK9 22/12/2016 Call 4.600 2.010 2.010 0.000   0 2.010
BSLQL9 22/12/2016 Put 4.600 0.145 0.145 0.000   0 0.145
BSLWC8 22/12/2016 Call 4.700 1.930 1.930 0.000   400 1.930
BSLWD8 22/12/2016 Put 4.700 0.160 0.160 0.000   0 0.160
BSLQM9 22/12/2016 Call 4.800 1.845 1.845 0.000   0 1.845
BSLQN9 22/12/2016 Put 4.800 0.180 0.180 0.000   0 0.180
BSLXD8 22/12/2016 Call 4.900 1.770 1.770 0.000   0 1.770
BSLXF8 22/12/2016 Put 4.900 0.195 0.195 0.000   0 0.195
BSLQO9 22/12/2016 Call 5.000 1.690 1.690 0.000   0 1.690
BSLQP9 22/12/2016 Put 5.000 0.215 0.215 0.000   1,307 0.215
BSLXI8 22/12/2016 Call 5.250 1.500 1.500 0.000   0 1.500
BSLXJ8 22/12/2016 Put 5.250 0.275 0.275 0.000   0 0.275
BSLQQ9 22/12/2016 Call 5.500 1.325 1.325 0.000   50 1.325
BSLQR9 22/12/2016 Put 5.500 0.345 0.345 0.000   150 0.345
BSLES9 22/12/2016 Call 5.510 1.315 1.315 0.000   0 1.315
BSLER9 22/12/2016 Put 5.510 0.345 0.345 0.000   0 0.345
BSLXQ8 22/12/2016 Call 5.750 1.155 1.155 0.000   0 1.155
BSLXR8 22/12/2016 Put 5.750 0.425 0.425 0.000   53 0.425
BSLDL9 22/12/2016 Call 5.760 1.150 1.150 0.000   20 1.150
BSLDM9 22/12/2016 Put 5.760 0.425 0.425 0.000   0 0.425
BSLQE9 22/12/2016 Call 6.000 1.000 1.000 0.000   20 1.000
BSLQF9 22/12/2016 Put 6.000 0.515 0.515 0.000   0 0.515
BSLDO9 22/12/2016 Call 6.010 0.995 0.995 0.000   125 0.995
BSLDN9 22/12/2016 Put 6.010 0.520 0.520 0.000   0 0.520
BSLB89 22/12/2016 Call 6.250 0.860 0.860 0.000   0 0.860
BSLB99 22/12/2016 Put 6.250 0.625 0.625 0.000   0 0.625
BSLQS9 22/12/2016 Call 6.500 0.735 0.735 0.000   32 0.735
BSLQT9 22/12/2016 Put 6.500 0.745 0.745 0.000   29 0.745
BSLB69 22/12/2016 Call 6.750 0.615 0.615 0.000   0 0.615
BSLB79 22/12/2016 Put 6.750 0.880 0.880 0.000   0 0.880
BSLQG9 22/12/2016 Call 7.000 0.515 0.515 0.000   1,000 0.515
BSLQH9 22/12/2016 Put 7.000 1.030 1.030 0.000   0 1.030
BSLD99 22/12/2016 Call 7.250 0.430 0.430 0.000   0 0.430
BSLDK9 22/12/2016 Put 7.250 1.195 1.195 0.000   0 1.195
BSLQU9 22/12/2016 Call 7.500 0.350 0.350 0.000   454 0.350
BSLQV9 22/12/2016 Put 7.500 1.365 1.365 0.000   0 1.365
BSLGU9 22/12/2016 Call 7.750 0.290 0.290 0.000   0 0.290
BSLGV9 22/12/2016 Put 7.750 1.555 1.555 0.000   0 1.555
BSLQY9 22/12/2016 Call 8.000 0.235 0.235 0.000   13 0.235
BSLQZ9 22/12/2016 Put 8.000 1.750 1.750 0.000   0 1.750
BSLMH9 22/12/2016 Call 8.010 0.230 0.230 0.000   0 0.230
BSLMI9 22/12/2016 Put 8.010 1.740 1.740 0.000   0 1.740
BSLJP9 22/12/2016 Call 8.250 0.190 0.190 0.000   0 0.190
BSLJQ9 22/12/2016 Put 8.250 1.955 1.955 0.000   0 1.955
BSLTA9 22/12/2016 Call 8.500 0.155 0.155 0.000   0 0.155
BSLTB9 22/12/2016 Put 8.500 2.170 2.170 0.000   0 2.170
BSLKO9 22/12/2016 Call 8.750 0.125 0.125 0.000   0 0.125
BSLKP9 22/12/2016 Put 8.750 2.395 2.395 0.000   0 2.395
BSLRL8 30/03/2017 Call 2.800 3.635 3.635 0.000   0 3.635
BSLRM8 30/03/2017 Put 2.800 0.025 0.025 0.000   0 0.025
BSLQT8 30/03/2017 Call 3.000 3.445 3.445 0.000   0 3.445
BSLQU8 30/03/2017 Put 3.000 0.040 0.040 0.000   0 0.040
BSLR28 30/03/2017 Call 3.200 3.255 3.255 0.000   0 3.255
BSLR38 30/03/2017 Put 3.200 0.050 0.050 0.000   0 0.050
BSLR48 30/03/2017 Call 3.400 3.070 3.070 0.000   0 3.070
BSLR58 30/03/2017 Put 3.400 0.065 0.065 0.000   0 0.065
BSLQX8 30/03/2017 Call 3.600 2.890 2.890 0.000   0 2.890
BSLQY8 30/03/2017 Put 3.600 0.085 0.085 0.000   0 0.085
BSLR68 30/03/2017 Call 3.800 2.710 2.710 0.000   0 2.710
BSLR78 30/03/2017 Put 3.800 0.100 0.100 0.000   0 0.100
BSLQR8 30/03/2017 Call 4.000 2.530 2.530 0.000   0 2.530
BSLQS8 30/03/2017 Put 4.000 0.125 0.125 0.000   0 0.125
BSLQV8 30/03/2017 Call 4.200 2.360 2.360 0.000   0 2.360
BSLQW8 30/03/2017 Put 4.200 0.155 0.155 0.000   0 0.155
BSLQZ8 30/03/2017 Call 4.400 2.195 2.195 0.000   0 2.195
BSLR18 30/03/2017 Put 4.400 0.185 0.185 0.000   0 0.185
BSLMD9 30/03/2017 Call 4.500 2.110 2.110 0.000   0 2.110
BSLME9 30/03/2017 Put 4.500 0.205 0.205 0.000   0 0.205
BSLQP8 30/03/2017 Call 4.600 2.030 2.030 0.000   0 2.030
BSLQQ8 30/03/2017 Put 4.600 0.220 0.220 0.000   0 0.220
BSLIG9 30/03/2017 Call 4.700 1.950 1.950 0.000   0 1.950
BSLIH9 30/03/2017 Put 4.700 0.245 0.245 0.000   0 0.245
BSLRP8 30/03/2017 Call 4.800 1.875 1.875 0.000   0 1.875
BSLRQ8 30/03/2017 Put 4.800 0.270 0.270 0.000   0 0.270
BSLI99 30/03/2017 Call 4.900 1.800 1.800 0.000   0 1.800
BSLIF9 30/03/2017 Put 4.900 0.290 0.290 0.000   0 0.290
BSLRX8 30/03/2017 Call 5.000 1.730 1.730 0.000   0 1.730
BSLRY8 30/03/2017 Put 5.000 0.315 0.315 0.000   0 0.315
BSLIS9 30/03/2017 Call 5.250 1.555 1.555 0.000   0 1.555
BSLIT9 30/03/2017 Put 5.250 0.390 0.390 0.000   0 0.390
BSLRZ8 30/03/2017 Call 5.500 1.385 1.385 0.000   0 1.385
BSLS18 30/03/2017 Put 5.500 0.470 0.470 0.000   0 0.470
BSLIK9 30/03/2017 Call 5.750 1.235 1.235 0.000   0 1.235
BSLIL9 30/03/2017 Put 5.750 0.570 0.570 0.000   0 0.570
BSLRV8 30/03/2017 Call 6.000 1.095 1.095 0.000   0 1.095
BSLRW8 30/03/2017 Put 6.000 0.675 0.675 0.000   0 0.675
BSLIQ9 30/03/2017 Call 6.250 0.965 0.965 0.000   0 0.965
BSLIR9 30/03/2017 Put 6.250 0.790 0.790 0.000   0 0.790
BSLBH9 30/03/2017 Call 6.500 0.845 0.845 0.000   0 0.845
BSLBI9 30/03/2017 Put 6.500 0.920 0.920 0.000   0 0.920
BSLIO9 30/03/2017 Call 6.750 0.735 0.735 0.000   0 0.735
BSLIP9 30/03/2017 Put 6.750 1.060 1.060 0.000   0 1.060
BSLBF9 30/03/2017 Call 7.000 0.645 0.645 0.000   0 0.645
BSLBG9 30/03/2017 Put 7.000 1.215 1.215 0.000   0 1.215
BSLJA9 30/03/2017 Call 7.010 0.630 0.630 0.000   120 0.630
BSLJ99 30/03/2017 Put 7.010 1.215 1.215 0.000   0 1.215
BSLI79 30/03/2017 Call 7.250 0.555 0.555 0.000   0 0.555
BSLI89 30/03/2017 Put 7.250 1.375 1.375 0.000   0 1.375
BSLJB9 30/03/2017 Call 7.260 0.550 0.550 0.000   0 0.550
BSLJC9 30/03/2017 Put 7.260 1.375 1.375 0.000   0 1.375
BSLCG9 30/03/2017 Call 7.500 0.485 0.485 0.000   0 0.485
BSLCH9 30/03/2017 Put 7.500 1.550 1.550 0.000   0 1.550
BSLIM9 30/03/2017 Call 7.750 0.415 0.415 0.000   0 0.415
BSLIN9 30/03/2017 Put 7.750 1.730 1.730 0.000   0 1.730
BSLF29 30/03/2017 Call 8.000 0.360 0.360 0.000   0 0.360
BSLF39 30/03/2017 Put 8.000 1.920 1.920 0.000   0 1.920
BSLJR9 30/03/2017 Call 8.250 0.310 0.310 0.000   0 0.310
BSLJS9 30/03/2017 Put 8.250 2.115 2.115 0.000   0 2.115
BSLKA9 30/03/2017 Call 8.500 0.270 0.270 0.000   0 0.270
BSLKB9 30/03/2017 Put 8.500 2.325 2.325 0.000   0 2.325
BSLKQ9 30/03/2017 Call 8.750 0.230 0.230 0.000   0 0.230
BSLKR9 30/03/2017 Put 8.750 2.530 2.530 0.000   0 2.530
BSLP89 30/03/2017 Call 10.000 0.105 0.105 0.000   0 0.105
BSLP79 30/03/2017 Put 10.000 3.650 3.650 0.000   0 3.650
BSLP59 30/03/2017 Call 10.010 0.105 0.105 0.000   0 0.105
BSLP69 30/03/2017 Put 10.010 3.630 3.630 0.000   155 3.630
BSLGN8 29/06/2017 Call 2.000 4.430 4.430 0.000   0 4.430
BSLGQ8 29/06/2017 Put 2.000 0.008 0.008 0.000   0 0.008
BSLCW8 29/06/2017 Call 2.200 4.230 4.230 0.000   0 4.230
BSLCX8 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
BSLC38 29/06/2017 Call 2.400 4.035 4.035 0.000   0 4.035
BSLC48 29/06/2017 Put 2.400 0.020 0.020 0.000   0 0.020
BSLYM7 29/06/2017 Call 2.600 3.840 3.840 0.000   0 3.840
BSLYN7 29/06/2017 Put 2.600 0.035 0.035 0.000   0 0.035
BSLWG7 29/06/2017 Call 2.800 3.650 3.650 0.000   0 3.650
BSLWH7 29/06/2017 Put 2.800 0.045 0.045 0.000   40 0.045
BSLVV7 29/06/2017 Call 3.000 3.465 3.465 0.000   0 3.465
BSLVW7 29/06/2017 Put 3.000 0.060 0.060 0.000   0 0.060
BSLU27 29/06/2017 Call 3.200 3.280 3.280 0.000   434 3.280
BSLU37 29/06/2017 Put 3.200 0.080 0.080 0.000   70 0.080
BSLT17 29/06/2017 Call 3.400 3.100 3.100 0.000   0 3.100
BSLT27 29/06/2017 Put 3.400 0.100 0.100 0.000   160 0.100
BSLQV7 29/06/2017 Call 3.600 2.920 2.920 0.000   0 2.920
BSLQW7 29/06/2017 Put 3.600 0.120 0.120 0.000   0 0.120
BSLPO7 29/06/2017 Call 3.800 2.750 2.750 0.000   0 2.750
BSLPP7 29/06/2017 Put 3.800 0.150 0.150 0.000   0 0.150
BSLI87 29/06/2017 Call 4.000 2.580 2.580 0.000   20 2.580
BSLI97 29/06/2017 Put 4.000 0.180 0.180 0.000   0 0.180
BSLEM7 29/06/2017 Call 4.200 2.420 2.420 0.000   0 2.420
BSLEN7 29/06/2017 Put 4.200 0.215 0.215 0.000   0 0.215
BSLZD9 29/06/2017 Call 4.400 2.260 2.260 0.000   0 2.260
BSLZE9 29/06/2017 Put 4.400 0.255 0.255 0.000   0 0.255
BSLZB9 29/06/2017 Call 4.600 2.110 2.110 0.000   0 2.110
BSLZC9 29/06/2017 Put 4.600 0.300 0.300 0.000   0 0.300
BSLZ79 29/06/2017 Call 4.800 1.965 1.965 0.000   300 1.965
BSLZ89 29/06/2017 Put 4.800 0.350 0.350 0.000   0 0.350
BSLRS9 29/06/2017 Call 4.900            
BSLRT9 29/06/2017 Put 4.900            
BSLZ99 29/06/2017 Call 5.000 1.820 1.820 0.000   400 1.820
BSLZA9 29/06/2017 Put 5.000 0.410 0.410 0.000   100 0.410
BSLPX9 29/06/2017 Call 5.250 1.655 1.655 0.000   0 1.655
BSLPY9 29/06/2017 Put 5.250 0.490 0.490 0.000   0 0.490
BSLZF9 29/06/2017 Call 5.500 1.500 1.500 0.000   0 1.500
BSLZG9 29/06/2017 Put 5.500 0.580 0.580 0.000   0 0.580
BSLPV9 29/06/2017 Call 5.750 1.350 1.350 0.000   0 1.350
BSLPW9 29/06/2017 Put 5.750 0.680 0.680 0.000   0 0.680
BSLZ59 29/06/2017 Call 6.000 1.215 1.215 0.000   0 1.215
BSLZ69 29/06/2017 Put 6.000 0.790 0.790 0.000   0 0.790
BSLPZ9 29/06/2017 Call 6.250 1.090 1.090 0.000   0 1.090
BSLQ19 29/06/2017 Put 6.250 0.910 0.910 0.000   0 0.910
BSLZ39 29/06/2017 Call 6.500 0.975 0.975 0.000   0 0.975
BSLZ49 29/06/2017 Put 6.500 1.040 1.040 0.000   0 1.040
BSLPT9 29/06/2017 Call 6.750 0.870 0.870 0.000   0 0.870
BSLPU9 29/06/2017 Put 6.750 1.180 1.180 0.000   0 1.180
BSLZH9 29/06/2017 Call 7.000 0.775 0.775 0.000   400 0.775
BSLZI9 29/06/2017 Put 7.000 1.330 1.330 0.000   0 1.330
BSLPN9 29/06/2017 Call 7.250 0.685 0.685 0.000   0 0.685
BSLPO9 29/06/2017 Put 7.250 1.490 1.490 0.000   0 1.490
BSLZ19 29/06/2017 Call 7.500 0.610 0.610 0.000   0 0.610
BSLZ29 29/06/2017 Put 7.500 1.655 1.655 0.000   0 1.655
BSLPR9 29/06/2017 Call 7.750 0.540 0.540 0.000   0 0.540
BSLPS9 29/06/2017 Put 7.750 1.835 1.835 0.000   0 1.835
BSLZN9 29/06/2017 Call 8.000 0.475 0.475 0.000   0 0.475
BSLZO9 29/06/2017 Put 8.000 2.015 2.015 0.000   0 2.015
BSLPP9 29/06/2017 Call 8.250 0.420 0.420 0.000   0 0.420
BSLPQ9 29/06/2017 Put 8.250 2.210 2.210 0.000   0 2.210
BSLBV7 29/06/2017 Call 8.500 0.370 0.370 0.000   0 0.370
BSLBW7 29/06/2017 Put 8.500 2.405 2.405 0.000   0 2.405
BSLKS9 29/06/2017 Call 9.000 0.290 0.290 0.000   250 0.290
BSLKT9 29/06/2017 Put 9.000 2.825 2.825 0.000   0 2.825
BSLQ29 28/09/2017 Call 4.800 1.980 1.980 0.000   0 1.980
BSLQ39 28/09/2017 Put 4.800 0.355 0.355 0.000   0 0.355
BSLQ49 28/09/2017 Call 5.000 1.850 1.850 0.000   0 1.850
BSLQ59 28/09/2017 Put 5.000 0.425 0.425 0.000   0 0.425
BSLR19 28/09/2017 Call 5.500 1.555 1.555 0.000   0 1.555
BSLR29 28/09/2017 Put 5.500 0.620 0.620 0.000   0 0.620
BSLQ89 28/09/2017 Call 6.000 1.300 1.300 0.000   0 1.300
BSLQ99 28/09/2017 Put 6.000 0.860 0.860 0.000   0 0.860
BSLQW9 28/09/2017 Call 6.500 1.085 1.085 0.000   0 1.085
BSLQX9 28/09/2017 Put 6.500 1.135 1.135 0.000   0 1.135
BSLQ69 28/09/2017 Call 7.000 0.900 0.900 0.000   0 0.900
BSLQ79 28/09/2017 Put 7.000 1.440 1.440 0.000   0 1.440
BSLQC9 28/09/2017 Call 7.500 0.740 0.740 0.000   0 0.740
BSLQD9 28/09/2017 Put 7.500 1.775 1.775 0.000   0 1.775
BSLQA9 28/09/2017 Call 8.000 0.615 0.615 0.000   0 0.615
BSLQB9 28/09/2017 Put 8.000 2.145 2.145 0.000   0 2.145
BSLR39 28/09/2017 Call 8.500 0.510 0.510 0.000   0 0.510
BSLR49 28/09/2017 Put 8.500 2.530 2.530 0.000   0 2.530
BSLGR8 21/12/2017 Call 2.000 4.430 4.430 0.000   0 4.430
BSLGS8 21/12/2017 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCY8 21/12/2017 Call 2.200 4.230 4.230 0.000   0 4.230
BSLCZ8 21/12/2017 Put 2.200 0.000 0.000 0.000   0 0.000
BSLC58 21/12/2017 Call 2.400 4.035 4.035 0.000   0 4.035
BSLC68 21/12/2017 Put 2.400 0.001 0.001 0.000   0 0.001
BSLYO7 21/12/2017 Call 2.600 3.840 3.840 0.000   0 3.840
BSLYP7 21/12/2017 Put 2.600 0.003 0.003 0.000   0 0.003
BSLWI7 21/12/2017 Call 2.800 3.655 3.655 0.000   0 3.655
BSLWJ7 21/12/2017 Put 2.800 0.005 0.005 0.000   0 0.005
BSLVX7 21/12/2017 Call 3.000 3.470 3.470 0.000   0 3.470
BSLVY7 21/12/2017 Put 3.000 0.009 0.009 0.000   0 0.009
BSLU47 21/12/2017 Call 3.200 3.295 3.295 0.000   0 3.295
BSLU57 21/12/2017 Put 3.200 0.015 0.015 0.000   0 0.015
BSLT37 21/12/2017 Call 3.400 3.130 3.130 0.000   35 3.130
BSLT47 21/12/2017 Put 3.400 0.025 0.025 0.000   0 0.025
BSLQX7 21/12/2017 Call 3.600 2.965 2.965 0.000   11 2.965
BSLQY7 21/12/2017 Put 3.600 0.040 0.040 0.000   0 0.040
BSLPQ7 21/12/2017 Call 3.800 2.810 2.810 0.000   0 2.810
BSLPR7 21/12/2017 Put 3.800 0.055 0.055 0.000   0 0.055
BSLN57 21/12/2017 Call 4.000 2.660 2.660 0.000   12 2.660
BSLN67 21/12/2017 Put 4.000 0.080 0.080 0.000   0 0.080
BSLKB7 21/12/2017 Call 4.200 2.515 2.515 0.000   12 2.515
BSLKC7 21/12/2017 Put 4.200 0.110 0.110 0.000   0 0.110
BSLKJ7 21/12/2017 Call 4.400 2.375 2.375 0.000   12 2.375
BSLKK7 21/12/2017 Put 4.400 0.140 0.140 0.000   0 0.140
BSLKH7 21/12/2017 Call 4.600 2.240 2.240 0.000   0 2.240
BSLKI7 21/12/2017 Put 4.600 0.185 0.185 0.000   0 0.185
BSLKF7 21/12/2017 Call 4.800 2.120 2.120 0.000   0 2.120
BSLKG7 21/12/2017 Put 4.800 0.235 0.235 0.000   0 0.235
BSLKD7 21/12/2017 Call 5.000 1.995 1.995 0.000   0 1.995
BSLKE7 21/12/2017 Put 5.000 0.290 0.290 0.000   0 0.290
BSLK77 21/12/2017 Call 5.500 1.725 1.725 0.000   0 1.725
BSLK87 21/12/2017 Put 5.500 0.465 0.465 0.000   0 0.465
BSLKL7 21/12/2017 Call 6.000 1.480 1.480 0.000   0 1.480
BSLKM7 21/12/2017 Put 6.000 0.690 0.690 0.000   0 0.690
BSLK97 21/12/2017 Call 6.500 1.270 1.270 0.000   0 1.270
BSLKA7 21/12/2017 Put 6.500 0.955 0.955 0.000   0 0.955
BSLK57 21/12/2017 Call 7.000 1.085 1.085 0.000   0 1.085
BSLK67 21/12/2017 Put 7.000 1.260 1.260 0.000   0 1.260
BSLKT7 21/12/2017 Call 7.500 0.930 0.930 0.000   0 0.930
BSLKU7 21/12/2017 Put 7.500 1.605 1.605 0.000   0 1.605
BSLKZ7 21/12/2017 Call 8.000 0.790 0.790 0.000   0 0.790
BSLL17 21/12/2017 Put 8.000 1.975 1.975 0.000   0 1.975
BSLJT9 21/12/2017 Call 8.500 0.670 0.670 0.000   0 0.670
BSLJU9 21/12/2017 Put 8.500 2.375 2.375 0.000   0 2.375
BSLKU9 21/12/2017 Call 9.000 0.575 0.575 0.000   0 0.575
BSLKV9 21/12/2017 Put 9.000 2.795 2.795 0.000   0 2.795
BSLGT8 28/06/2018 Call 2.000 4.430 4.430 0.000   0 4.430
BSLGU8 28/06/2018 Put 2.000 0.010 0.010 0.000   0 0.010
BSLFM8 28/06/2018 Call 2.200 4.230 4.230 0.000   0 4.230
BSLFN8 28/06/2018 Put 2.200 0.015 0.015 0.000   0 0.015
BSLFS8 28/06/2018 Call 2.400 4.040 4.040 0.000   0 4.040
BSLFT8 28/06/2018 Put 2.400 0.025 0.025 0.000   0 0.025
BSLFQ8 28/06/2018 Call 2.600 3.860 3.860 0.000   0 3.860
BSLFR8 28/06/2018 Put 2.600 0.040 0.040 0.000   0 0.040
BSLFO8 28/06/2018 Call 2.800 3.685 3.685 0.000   0 3.685
BSLFP8 28/06/2018 Put 2.800 0.055 0.055 0.000   0 0.055
BSLFG8 28/06/2018 Call 3.000 3.515 3.515 0.000   0 3.515
BSLFH8 28/06/2018 Put 3.000 0.075 0.075 0.000   0 0.075
BSLF98 28/06/2018 Call 3.200 3.355 3.355 0.000   0 3.355
BSLFF8 28/06/2018 Put 3.200 0.105 0.105 0.000   0 0.105
BSLFK8 28/06/2018 Call 3.400 3.200 3.200 0.000   0 3.200
BSLFL8 28/06/2018 Put 3.400 0.135 0.135 0.000   0 0.135
BSLF18 28/06/2018 Call 3.600 3.055 3.055 0.000   0 3.055
BSLF88 28/06/2018 Put 3.600 0.170 0.170 0.000   0 0.170
BSLFI8 28/06/2018 Call 3.800 2.910 2.910 0.000   0 2.910
BSLFJ8 28/06/2018 Put 3.800 0.210 0.210 0.000   0 0.210
BSLIZ8 28/06/2018 Call 4.000 2.780 2.780 0.000   0 2.780
BSLJ18 28/06/2018 Put 4.000 0.255 0.255 0.000   0 0.255
BSLIX8 28/06/2018 Call 4.200 2.645 2.645 0.000   0 2.645
BSLIY8 28/06/2018 Put 4.200 0.310 0.310 0.000   0 0.310
BSLJ28 28/06/2018 Call 4.400 2.525 2.525 0.000   0 2.525
BSLJ38 28/06/2018 Put 4.400 0.370 0.370 0.000   0 0.370
BSLKV8 28/06/2018 Call 4.600 2.405 2.405 0.000   0 2.405
BSLKW8 28/06/2018 Put 4.600 0.430 0.430 0.000   0 0.430
BSLLI8 28/06/2018 Call 4.800 2.290 2.290 0.000   0 2.290
BSLLJ8 28/06/2018 Put 4.800 0.505 0.505 0.000   0 0.505
BSLLG8 28/06/2018 Call 5.000 2.185 2.185 0.000   0 2.185
BSLLH8 28/06/2018 Put 5.000 0.575 0.575 0.000   0 0.575
BSLN18 28/06/2018 Call 5.500 1.935 1.935 0.000   0 1.935
BSLN28 28/06/2018 Put 5.500 0.785 0.785 0.000   0 0.785
BSLP68 28/06/2018 Call 6.000 1.720 1.720 0.000   0 1.720
BSLP78 28/06/2018 Put 6.000 1.030 1.030 0.000   0 1.030
BSLBL9 28/06/2018 Call 6.500 1.530 1.530 0.000   0 1.530
BSLBM9 28/06/2018 Put 6.500 1.305 1.305 0.000   0 1.305
BSLBJ9 28/06/2018 Call 7.000 1.350 1.350 0.000   0 1.350
BSLBK9 28/06/2018 Put 7.000 1.605 1.605 0.000   0 1.605
BSLCI9 28/06/2018 Call 7.500 1.205 1.205 0.000   0 1.205
BSLCJ9 28/06/2018 Put 7.500 1.930 1.930 0.000   0 1.930
BSLF49 28/06/2018 Call 8.000 1.065 1.065 0.000   0 1.065
BSLF59 28/06/2018 Put 8.000 2.280 2.280 0.000   0 2.280
BSLJV9 28/06/2018 Call 8.500 0.955 0.955 0.000   0 0.955
BSLJW9 28/06/2018 Put 8.500 2.645 2.645 0.000   0 2.645
BSLKW9 28/06/2018 Call 9.000 0.845 0.845 0.000   0 0.845
BSLKX9 28/06/2018 Put 9.000 3.035 3.035 0.000   0 3.035
BSLWQ8 20/12/2018 Call 3.200 3.295 3.295 0.000   0 3.295
BSLWR8 20/12/2018 Put 3.200 0.185 0.185 0.000   0 0.185
BSLX98 20/12/2018 Call 3.400 3.135 3.135 0.000   0 3.135
BSLXA8 20/12/2018 Put 3.400 0.230 0.230 0.000   0 0.230
BSLX78 20/12/2018 Call 3.600 2.980 2.980 0.000   0 2.980
BSLX88 20/12/2018 Put 3.600 0.280 0.280 0.000   0 0.280
BSLWS8 20/12/2018 Call 3.800 2.830 2.830 0.000   0 2.830
BSLWT8 20/12/2018 Put 3.800 0.335 0.335 0.000   0 0.335
BSLX38 20/12/2018 Call 4.000 2.685 2.685 0.000   0 2.685
BSLX48 20/12/2018 Put 4.000 0.395 0.395 0.000   0 0.395
BSLWY8 20/12/2018 Call 4.200 2.550 2.550 0.000   0 2.550
BSLWZ8 20/12/2018 Put 4.200 0.460 0.460 0.000   0 0.460
BSLX18 20/12/2018 Call 4.400 2.420 2.420 0.000   0 2.420
BSLX28 20/12/2018 Put 4.400 0.535 0.535 0.000   0 0.535
BSLX58 20/12/2018 Call 4.600 2.300 2.300 0.000   0 2.300
BSLX68 20/12/2018 Put 4.600 0.615 0.615 0.000   0 0.615
BSLWU8 20/12/2018 Call 4.800 2.180 2.180 0.000   0 2.180
BSLWV8 20/12/2018 Put 4.800 0.695 0.695 0.000   0 0.695
BSLXB8 20/12/2018 Call 5.000 2.070 2.070 0.000   0 2.070
BSLXC8 20/12/2018 Put 5.000 0.785 0.785 0.000   0 0.785
BSLXK8 20/12/2018 Call 5.500 1.810 1.810 0.000   0 1.810
BSLXL8 20/12/2018 Put 5.500 1.020 1.020 0.000   0 1.020
BSLXM8 20/12/2018 Call 6.000 1.590 1.590 0.000   0 1.590
BSLXN8 20/12/2018 Put 6.000 1.290 1.290 0.000   200 1.290
BSLBQ9 20/12/2018 Call 6.500 1.395 1.395 0.000   0 1.395
BSLBR9 20/12/2018 Put 6.500 1.585 1.585 0.000   0 1.585
BSLBO9 20/12/2018 Call 7.000 1.220 1.220 0.000   0 1.220
BSLBP9 20/12/2018 Put 7.000 1.890 1.890 0.000   0 1.890
BSLCK9 20/12/2018 Call 7.500 1.075 1.075 0.000   0 1.075
BSLCL9 20/12/2018 Put 7.500 2.230 2.230 0.000   0 2.230
BSLF69 20/12/2018 Call 8.000 0.945 0.945 0.000   0 0.945
BSLF79 20/12/2018 Put 8.000 2.575 2.575 0.000   0 2.575
BSLJX9 20/12/2018 Call 8.500 0.830 0.830 0.000   0 0.830
BSLJY9 20/12/2018 Put 8.500 2.950 2.950 0.000   0 2.950
BSLKY9 20/12/2018 Call 9.000 0.730 0.730 0.000   0 0.730
BSLKZ9 20/12/2018 Put 9.000 3.325 3.325 0.000   0 3.325
BSLR99 27/06/2019 Call 4.800 2.320 2.320 0.000   0 2.320
BSLRF9 27/06/2019 Put 4.800 0.770 0.770 0.000   0 0.770
BSLR79 27/06/2019 Call 5.000 2.220 2.220 0.000   0 2.220
BSLR89 27/06/2019 Put 5.000 0.860 0.860 0.000   0 0.860
BSLRG9 27/06/2019 Call 5.500 1.985 1.985 0.000   0 1.985
BSLRH9 27/06/2019 Put 5.500 1.105 1.105 0.000   0 1.105
BSLR59 27/06/2019 Call 6.000 1.775 1.775 0.000   0 1.775
BSLR69 27/06/2019 Put 6.000 1.375 1.375 0.000   0 1.375
BSLRI9 27/06/2019 Call 6.500 1.600 1.600 0.000   0 1.600
BSLRJ9 27/06/2019 Put 6.500 1.675 1.675 0.000   0 1.675
BSLRM9 27/06/2019 Call 7.000 1.430 1.430 0.000   0 1.430
BSLRN9 27/06/2019 Put 7.000 1.980 1.980 0.000   0 1.980
BSLRQ9 27/06/2019 Call 7.500 1.290 1.290 0.000   0 1.290
BSLRR9 27/06/2019 Put 7.500 2.320 2.320 0.000   0 2.320
BSLRK9 27/06/2019 Call 8.000 1.155 1.155 0.000   0 1.155
BSLRL9 27/06/2019 Put 8.000 2.660 2.660 0.000   0 2.660
BSLRO9 27/06/2019 Call 8.500 1.050 1.050 0.000   0 1.050
BSLRP9 27/06/2019 Put 8.500 3.030 3.030 0.000   0 3.030

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.