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 4.250 Up 0.090 4.180 4.270 4.190 4.295 4.145 3,929,503 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGZ8 24/09/2015 Call 2.100 2.150 2.150 0.000   0 2.150
BSLI18 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLFY8 24/09/2015 Call 2.200 2.050 2.050 0.000   0 2.050
BSLFZ8 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD58 24/09/2015 Call 2.300 1.955 1.955 0.000   0 1.955
BSLD68 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCI8 24/09/2015 Call 2.400 1.855 1.855 0.000   0 1.855
BSLCJ8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
BSLBL8 24/09/2015 Call 2.500 1.755 1.755 0.000   0 1.755
BSLBM8 24/09/2015 Put 2.500 0.000 0.000 0.000   1,000 0.000
BSLYW7 24/09/2015 Call 2.600 1.655 1.655 0.000   0 1.655
BSLYX7 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
BSLYA7 24/09/2015 Call 2.700 1.555 1.555 0.000   0 1.555
BSLYB7 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
BSLXO7 24/09/2015 Call 2.800 1.455 1.455 0.000   0 1.455
BSLXP7 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
BSLW67 24/09/2015 Call 2.900 1.355 1.355 0.000   0 1.355
BSLW77 24/09/2015 Put 2.900 0.000 0.000 0.000   300 0.000
BSLVF7 24/09/2015 Call 3.000 1.255 1.255 0.000   70 1.255
BSLVG7 24/09/2015 Put 3.000 0.000 0.000 0.000   100 0.000
BSLVH7 24/09/2015 Call 3.100 1.155 1.155 0.000   186 1.155
BSLVI7 24/09/2015 Put 3.100 0.000 0.000 0.000   990 0.000
BSLUE7 24/09/2015 Call 3.200 1.055 1.055 0.000   0 1.055
BSLUF7 24/09/2015 Put 3.200 0.001 0.001 0.000   16 0.001
BSLTN7 24/09/2015 Call 3.300 0.960 0.960 0.000   0 0.960
BSLTO7 24/09/2015 Put 3.300 0.001 0.001 0.000   140 0.001
BSLTL7 24/09/2015 Call 3.400 0.860 0.860 0.000   200 0.860
BSLTM7 24/09/2015 Put 3.400 0.003 0.003 0.000   438 0.003
BSLSQ7 24/09/2015 Call 3.500 0.765 0.765 0.000   17,139 0.765
BSLSR7 24/09/2015 Put 3.500 0.006 0.006 0.000   922 0.006
BSLUL7 24/09/2015 Call 3.510 0.730 0.730 0.000   0 0.730
BSLUK7 24/09/2015 Put 3.510 0.007 0.007 0.000   216 0.007
BSLSO7 24/09/2015 Call 3.600 0.665 0.665 0.000   375 0.665
BSLSP7 24/09/2015 Put 3.600 0.010 0.010 0.000   11 0.010
BSLQL7 24/09/2015 Call 3.700 0.575 0.575 0.000   772 0.575
BSLQM7 24/09/2015 Put 3.700 0.020 0.020 0.000   75 0.020
BSLKU9 24/09/2015 Call 3.800 0.485 0.485 0.000   676 0.485
BSLKV9 24/09/2015 Put 3.800 0.035 0.035 0.000   0 0.035
BSLUM7 24/09/2015 Call 3.810 0.460 0.460 0.000   163 0.460
BSLUN7 24/09/2015 Put 3.810 0.035 0.035 0.000   200 0.035
BSLP67 24/09/2015 Call 3.900 0.400 0.400 0.000   0 0.400
BSLP77 24/09/2015 Put 3.900 0.055 0.055 0.065 150 450 0.055
BSLL19 24/09/2015 Call 4.000 0.320 0.320 0.000   50 0.320
BSLL29 24/09/2015 Put 4.000 0.080 0.080 0.000   211 0.080
BSLUP7 24/09/2015 Call 4.010 0.305 0.305 0.000   337 0.305
BSLUO7 24/09/2015 Put 4.010 0.085 0.085 0.000   0 0.085
BSLI27 24/09/2015 Call 4.100 0.250 0.250 0.000   223 0.250
BSLI37 24/09/2015 Put 4.100 0.120 0.120 0.000   296 0.120
BSLKY9 24/09/2015 Call 4.200 0.190 0.190 0.000   3,743 0.190
BSLKZ9 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.160
BSLUQ7 24/09/2015 Call 4.210 0.180 0.180 0.150 25 125 0.180
BSLUR7 24/09/2015 Put 4.210 0.165 0.165 0.000   0 0.165
BSLEY7 24/09/2015 Call 4.300 0.135 0.135 0.000   25 0.135
BSLEZ7 24/09/2015 Put 4.300 0.215 0.215 0.000   0 0.215
BSLL39 24/09/2015 Call 4.400 0.095 0.095 0.000   150 0.095
BSLL49 24/09/2015 Put 4.400 0.275 0.275 0.000   145 0.275
BSLDW7 24/09/2015 Call 4.500 0.065 0.065 0.000   47 0.065
BSLDX7 24/09/2015 Put 4.500 0.345 0.345 0.000   50 0.345
BSLL59 24/09/2015 Call 4.600 0.045 0.045 0.000   200 0.045
BSLL69 24/09/2015 Put 4.600 0.425 0.425 0.000   300 0.425
BSLY17 24/09/2015 Call 4.610 0.040 0.040 0.000   0 0.040
BSLXZ7 24/09/2015 Put 4.610 0.435 0.435 0.000   0 0.435
BSLDU7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
BSLDV7 24/09/2015 Put 4.700 0.510 0.510 0.000   0 0.510
BSLKQ9 24/09/2015 Call 4.800 0.020 0.020 0.000   0 0.020
BSLKR9 24/09/2015 Put 4.800 0.600 0.600 0.000   0 0.600
BSLQ37 24/09/2015 Call 4.810 0.015 0.015 0.000   0 0.015
BSLQ47 24/09/2015 Put 4.810 0.610 0.610 0.000   0 0.610
BSLDY7 24/09/2015 Call 4.900 0.010 0.010 0.000   0 0.010
BSLDZ7 24/09/2015 Put 4.900 0.695 0.695 0.000   0 0.695
BSLQ67 24/09/2015 Call 4.910 0.010 0.010 0.000   0 0.010
BSLQ57 24/09/2015 Put 4.910 0.705 0.705 0.000   240 0.705
BSLKS9 24/09/2015 Call 5.000 0.006 0.006 0.000   60 0.006
BSLKT9 24/09/2015 Put 5.000 0.790 0.790 0.000   145 0.790
BSLQ77 24/09/2015 Call 5.010 0.006 0.006 0.000   0 0.006
BSLQ87 24/09/2015 Put 5.010 0.800 0.800 0.000   371 0.800
BSLE37 24/09/2015 Call 5.250 0.002 0.002 0.000   0 0.002
BSLE47 24/09/2015 Put 5.250 1.035 1.035 0.000   100 1.035
BSLQA7 24/09/2015 Call 5.260 0.001 0.001 0.000   0 0.001
BSLQ97 24/09/2015 Put 5.260 1.045 1.045 0.000   200 1.045
BSLKO9 24/09/2015 Call 5.500 0.000 0.000 0.000   56 0.000
BSLKP9 24/09/2015 Put 5.500 1.285 1.285 0.000   0 1.285
BSLE97 24/09/2015 Call 5.750 0.000 0.000 0.000   350 0.000
BSLEF7 24/09/2015 Put 5.750 1.530 1.530 0.000   0 1.530
BSLKW9 24/09/2015 Call 6.000 0.000 0.000 0.000   37 0.000
BSLKX9 24/09/2015 Put 6.000 1.780 1.780 0.000   0 1.780
BSLE57 24/09/2015 Call 6.250 0.000 0.000 0.000   36 0.000
BSLE67 24/09/2015 Put 6.250 2.030 2.030 0.000   0 2.030
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 2.280 2.280 0.000   0 2.280
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 2.530 2.530 0.000   0 2.530
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 2.780 2.780 0.000   0 2.780
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 2.785 2.785 0.000   0 2.785
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.030 3.030 0.000   0 3.030
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.000
BSLMO9 24/09/2015 Put 7.500 3.280 3.280 0.000   0 3.280
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 3.285 3.285 0.000   150 3.285
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 3.775 3.775 0.000   0 3.775
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 3.785 3.785 0.000   120 3.785
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 4.275 4.275 0.000   0 4.275
BSLI28 29/10/2015 Call 2.100 2.150 2.150 0.000   0 2.150
BSLI38 29/10/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLG18 29/10/2015 Call 2.200 2.050 2.050 0.000   0 2.050
BSLG28 29/10/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD78 29/10/2015 Call 2.300 1.950 1.950 0.000   0 1.950
BSLD88 29/10/2015 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCK8 29/10/2015 Call 2.400 1.850 1.850 0.000   0 1.850
BSLCL8 29/10/2015 Put 2.400 0.000 0.000 0.000   0 0.000
BSLBO8 29/10/2015 Call 2.500 1.750 1.750 0.000   0 1.750
BSLBP8 29/10/2015 Put 2.500 0.000 0.000 0.000   0 0.000
BSLYZ7 29/10/2015 Call 2.600 1.650 1.650 0.000   0 1.650
BSLZ17 29/10/2015 Put 2.600 0.001 0.001 0.000   0 0.001
BSLYC7 29/10/2015 Call 2.700 1.550 1.550 0.000   0 1.550
BSLYD7 29/10/2015 Put 2.700 0.001 0.001 0.000   0 0.001
BSLXQ7 29/10/2015 Call 2.800 1.450 1.450 0.000   0 1.450
BSLXR7 29/10/2015 Put 2.800 0.003 0.003 0.000   0 0.003
BSLX17 29/10/2015 Call 2.900 1.350 1.350 0.000   0 1.350
BSLX27 29/10/2015 Put 2.900 0.005 0.005 0.000   146 0.005
BSLWO7 29/10/2015 Call 3.000 1.250 1.250 0.000   0 1.250
BSLWP7 29/10/2015 Put 3.000 0.008 0.008 0.000   1,258 0.008
BSLXD7 29/10/2015 Call 3.100 1.155 1.155 0.000   0 1.155
BSLXF7 29/10/2015 Put 3.100 0.010 0.010 0.000   300 0.010
BSLWK7 29/10/2015 Call 3.200 1.055 1.055 0.000   0 1.055
BSLWL7 29/10/2015 Put 3.200 0.020 0.020 0.000   987 0.020
BSLX77 29/10/2015 Call 3.300 0.955 0.955 0.000   110 0.955
BSLX87 29/10/2015 Put 3.300 0.025 0.025 0.000   939 0.025
BSLWS7 29/10/2015 Call 3.400 0.860 0.860 0.000   0 0.860
BSLWT7 29/10/2015 Put 3.400 0.035 0.035 0.000   139 0.035
BSLWY7 29/10/2015 Call 3.500 0.770 0.770 0.000   0 0.770
BSLWZ7 29/10/2015 Put 3.500 0.050 0.050 0.000   224 0.050
BSLWU7 29/10/2015 Call 3.600 0.680 0.680 0.000   0 0.680
BSLWV7 29/10/2015 Put 3.600 0.065 0.065 0.000   201 0.065
BSLXB7 29/10/2015 Call 3.700 0.600 0.600 0.000   261 0.600
BSLXC7 29/10/2015 Put 3.700 0.085 0.085 0.000   129 0.085
BSLWW7 29/10/2015 Call 3.800 0.520 0.520 0.000   330 0.520
BSLWX7 29/10/2015 Put 3.800 0.110 0.110 0.000   303 0.110
BSLX97 29/10/2015 Call 3.900 0.450 0.450 0.000   104 0.450
BSLXA7 29/10/2015 Put 3.900 0.135 0.135 0.000   0 0.135
BSLWQ7 29/10/2015 Call 4.000 0.385 0.385 0.000 100 850 0.385
BSLWR7 29/10/2015 Put 4.000 0.170 0.170 0.000   30 0.170
BSLX57 29/10/2015 Call 4.100 0.325 0.325 0.000   0 0.325
BSLX67 29/10/2015 Put 4.100 0.205 0.205 0.000   0 0.205
BSLWM7 29/10/2015 Call 4.200 0.270 0.270 0.000   1,061 0.270
BSLWN7 29/10/2015 Put 4.200 0.250 0.250 0.000   100 0.250
BSLX37 29/10/2015 Call 4.300 0.225 0.225 0.000   314 0.225
BSLX47 29/10/2015 Put 4.300 0.300 0.300 0.000   100 0.300
BSLXG7 29/10/2015 Call 4.400 0.180 0.180 0.000   1,314 0.180
BSLXH7 29/10/2015 Put 4.400 0.355 0.355 0.000   0 0.355
BSLXW7 29/10/2015 Call 4.500 0.145 0.145 0.000   161 0.145
BSLXY7 29/10/2015 Put 4.500 0.420 0.420 0.000   0 0.420
BSLKH8 29/10/2015 Call 4.600 0.115 0.115 0.000   0 0.115
BSLKI8 29/10/2015 Put 4.600 0.490 0.490 0.000   0 0.490
BSLKX8 29/10/2015 Call 4.700 0.090 0.090 0.000   35 0.090
BSLKY8 29/10/2015 Put 4.700 0.565 0.565 0.000   0 0.565
BSLKZ8 29/10/2015 Call 4.800 0.070 0.070 0.000   0 0.070
BSLL18 29/10/2015 Put 4.800 0.645 0.645 0.000   0 0.645
BSLMG8 29/10/2015 Call 4.900 0.055 0.055 0.000   0 0.055
BSLMH8 29/10/2015 Put 4.900 0.725 0.725 0.000   0 0.725
BSLMQ8 29/10/2015 Call 5.000 0.045 0.045 0.000   0 0.045
BSLMR8 29/10/2015 Put 5.000 0.815 0.815 0.000   0 0.815
BSLI48 26/11/2015 Call 2.100 2.150 2.150 0.000   0 2.150
BSLI58 26/11/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLG38 26/11/2015 Call 2.200 2.050 2.050 0.000   0 2.050
BSLG48 26/11/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD98 26/11/2015 Call 2.300 1.950 1.950 0.000   0 1.950
BSLDK8 26/11/2015 Put 2.300 0.001 0.001 0.000   0 0.001
BSLCM8 26/11/2015 Call 2.400 1.850 1.850 0.000   0 1.850
BSLCN8 26/11/2015 Put 2.400 0.002 0.002 0.000   0 0.002
BSLBQ8 26/11/2015 Call 2.500 1.750 1.750 0.000   0 1.750
BSLBR8 26/11/2015 Put 2.500 0.003 0.003 0.000   0 0.003
BSLBS8 26/11/2015 Call 2.600 1.650 1.650 0.000   0 1.650
BSLBT8 26/11/2015 Put 2.600 0.004 0.004 0.000   0 0.004
BSLZE7 26/11/2015 Call 2.700 1.550 1.550 0.000   0 1.550
BSLZF7 26/11/2015 Put 2.700 0.007 0.007 0.000   0 0.007
BSLZG7 26/11/2015 Call 2.800 1.450 1.450 0.000   0 1.450
BSLZH7 26/11/2015 Put 2.800 0.010 0.010 0.000   0 0.010
BSLZI7 26/11/2015 Call 2.900 1.350 1.350 0.000   0 1.350
BSLZJ7 26/11/2015 Put 2.900 0.015 0.015 0.000   0 0.015
BSLZK7 26/11/2015 Call 3.000 1.255 1.255 0.000   0 1.255
BSLZL7 26/11/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLZM7 26/11/2015 Call 3.100 1.155 1.155 0.000   0 1.155
BSLZN7 26/11/2015 Put 3.100 0.030 0.030 0.000   99 0.030
BSLZO7 26/11/2015 Call 3.200 1.060 1.060 0.000   0 1.060
BSLZP7 26/11/2015 Put 3.200 0.040 0.040 0.000   0 0.040
BSLZQ7 26/11/2015 Call 3.300 0.970 0.970 0.000   0 0.970
BSLZR7 26/11/2015 Put 3.300 0.050 0.050 0.000   0 0.050
BSLZS7 26/11/2015 Call 3.400 0.885 0.885 0.000   0 0.885
BSLZT7 26/11/2015 Put 3.400 0.065 0.065 0.000   0 0.065
BSLZU7 26/11/2015 Call 3.500 0.800 0.800 0.000   0 0.800
BSLZV7 26/11/2015 Put 3.500 0.085 0.085 0.000   0 0.085
BSLZW7 26/11/2015 Call 3.600 0.720 0.720 0.000   0 0.720
BSLZX7 26/11/2015 Put 3.600 0.100 0.100 0.000   0 0.100
BSLZY7 26/11/2015 Call 3.700 0.645 0.645 0.000   0 0.645
BSLB18 26/11/2015 Put 3.700 0.125 0.125 0.000   0 0.125
BSLB28 26/11/2015 Call 3.800 0.575 0.575 0.000   0 0.575
BSLB38 26/11/2015 Put 3.800 0.150 0.150 0.000   0 0.150
BSLB48 26/11/2015 Call 3.900 0.505 0.505 0.000   415 0.505
BSLB58 26/11/2015 Put 3.900 0.180 0.180 0.000   0 0.180
BSLB68 26/11/2015 Call 4.000 0.440 0.440 0.000   0 0.440
BSLB78 26/11/2015 Put 4.000 0.220 0.220 0.000   0 0.220
BSLB88 26/11/2015 Call 4.100 0.380 0.380 0.000   0 0.380
BSLB98 26/11/2015 Put 4.100 0.260 0.260 0.000   0 0.260
BSLBF8 26/11/2015 Call 4.200 0.330 0.330 0.000   0 0.330
BSLBG8 26/11/2015 Put 4.200 0.305 0.305 0.000   0 0.305
BSLIH8 26/11/2015 Call 4.300 0.280 0.280 0.000   73 0.280
BSLII8 26/11/2015 Put 4.300 0.355 0.355 0.000   0 0.355
BSLIJ8 26/11/2015 Call 4.400 0.235 0.235 0.000   0 0.235
BSLIK8 26/11/2015 Put 4.400 0.410 0.410 0.000   0 0.410
BSLKL8 26/11/2015 Call 4.500 0.200 0.200 0.000   0 0.200
BSLKM8 26/11/2015 Put 4.500 0.470 0.470 0.000   0 0.470
BSLKJ8 26/11/2015 Call 4.600 0.165 0.165 0.000   0 0.165
BSLKK8 26/11/2015 Put 4.600 0.535 0.535 0.000   0 0.535
BSLL48 26/11/2015 Call 4.700 0.135 0.135 0.000   0 0.135
BSLL58 26/11/2015 Put 4.700 0.600 0.600 0.000   0 0.600
BSLL28 26/11/2015 Call 4.800 0.115 0.115 0.000   30 0.115
BSLL38 26/11/2015 Put 4.800 0.675 0.675 0.000   0 0.675
BSLMI8 26/11/2015 Call 4.900 0.095 0.095 0.000   0 0.095
BSLMJ8 26/11/2015 Put 4.900 0.755 0.755 0.000   0 0.755
BSLMS8 26/11/2015 Call 5.000 0.080 0.080 0.000   0 0.080
BSLMT8 26/11/2015 Put 5.000 0.845 0.845 0.000   0 0.845
BSLL57 17/12/2015 Call 0.010 4.235 4.235 0.000   0 4.235
BSLI68 17/12/2015 Call 2.100 2.155 2.155 0.000   0 2.155
BSLI78 17/12/2015 Put 2.100 0.001 0.001 0.000   0 0.001
BSLG58 17/12/2015 Call 2.200 2.055 2.055 0.000   0 2.055
BSLG68 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
BSLDL8 17/12/2015 Call 2.300 1.955 1.955 0.000   0 1.955
BSLDM8 17/12/2015 Put 2.300 0.003 0.003 0.000   0 0.003
BSLCO8 17/12/2015 Call 2.400 1.855 1.855 0.000   0 1.855
BSLCP8 17/12/2015 Put 2.400 0.005 0.005 0.000   0 0.005
BSLBU8 17/12/2015 Call 2.500 1.755 1.755 0.000   0 1.755
BSLBV8 17/12/2015 Put 2.500 0.007 0.007 0.000   0 0.007
BSLZ27 17/12/2015 Call 2.600 1.655 1.655 0.000   0 1.655
BSLZ37 17/12/2015 Put 2.600 0.010 0.010 0.000   0 0.010
BSLYE7 17/12/2015 Call 2.700 1.555 1.555 0.000   0 1.555
BSLYF7 17/12/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLXS7 17/12/2015 Call 2.800 1.460 1.460 0.000   0 1.460
BSLXT7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.020
BSLW87 17/12/2015 Call 2.900 1.360 1.360 0.000   0 1.360
BSLW97 17/12/2015 Put 2.900 0.030 0.030 0.000   0 0.030
BSLVL7 17/12/2015 Call 3.000 1.265 1.265 0.000   0 1.265
BSLVM7 17/12/2015 Put 3.000 0.035 0.035 0.000   500 0.035
BSLVJ7 17/12/2015 Call 3.100 1.170 1.170 0.000   44 1.170
BSLVK7 17/12/2015 Put 3.100 0.045 0.045 0.000   100 0.045
BSLUG7 17/12/2015 Call 3.200 1.080 1.080 0.000   0 1.080
BSLUH7 17/12/2015 Put 3.200 0.055 0.055 0.000   580 0.055
BSLTP7 17/12/2015 Call 3.300 0.995 0.995 0.000   130 0.995
BSLTQ7 17/12/2015 Put 3.300 0.070 0.070 0.000   0 0.070
BSLTR7 17/12/2015 Call 3.400 0.910 0.910 0.000   0 0.910
BSLTS7 17/12/2015 Put 3.400 0.085 0.085 0.000   0 0.085
BSLSS7 17/12/2015 Call 3.500 0.830 0.830 0.000   0 0.830
BSLST7 17/12/2015 Put 3.500 0.100 0.100 0.000   0 0.100
BSLQ48 17/12/2015 Call 3.600 0.750 0.750 0.000   167 0.750
BSLQ58 17/12/2015 Put 3.600 0.120 0.120 0.000   478 0.120
BSLK78 17/12/2015 Call 3.610 0.745 0.745 0.000   0 0.745
BSLK88 17/12/2015 Put 3.610 0.125 0.125 0.000   0 0.125
BSLQN7 17/12/2015 Call 3.700 0.675 0.675 0.000   130 0.675
BSLQO7 17/12/2015 Put 3.700 0.145 0.145 0.000   0 0.145
BSLQ28 17/12/2015 Call 3.800 0.610 0.610 0.000   402 0.610
BSLQ38 17/12/2015 Put 3.800 0.175 0.175 0.000   402 0.175
BSLP87 17/12/2015 Call 3.900 0.540 0.540 0.000   0 0.540
BSLP97 17/12/2015 Put 3.900 0.210 0.210 0.000   0 0.210
BSLQ88 17/12/2015 Call 4.000 0.480 0.480 0.000   400 0.480
BSLQ98 17/12/2015 Put 4.000 0.245 0.245 0.000   285 0.245
BSLNL7 17/12/2015 Call 4.100 0.420 0.420 0.000   0 0.420
BSLNM7 17/12/2015 Put 4.100 0.290 0.290 0.000   0 0.290
BSLQ68 17/12/2015 Call 4.200 0.370 0.370 0.000 100 100 0.370
BSLQ78 17/12/2015 Put 4.200 0.335 0.335 0.000   0 0.335
BSLL27 17/12/2015 Call 4.300 0.320 0.320 0.000   205 0.320
BSLL37 17/12/2015 Put 4.300 0.385 0.385 0.000   20 0.385
BSLQC8 17/12/2015 Call 4.400 0.275 0.275 0.000   0 0.275
BSLQD8 17/12/2015 Put 4.400 0.440 0.440 0.000   0 0.440
BSLK17 17/12/2015 Call 4.500 0.240 0.240 0.000   100 0.240
BSLK27 17/12/2015 Put 4.500 0.500 0.500 0.000   36 0.500
BSLQE8 17/12/2015 Call 4.600 0.205 0.205 0.000   0 0.205
BSLQF8 17/12/2015 Put 4.600 0.565 0.565 0.000   53 0.565
BSLY27 17/12/2015 Call 4.610 0.205 0.205 0.000   38 0.205
BSLY37 17/12/2015 Put 4.610 0.570 0.570 0.000   300 0.570
BSLJW7 17/12/2015 Call 4.700 0.175 0.175 0.000   40 0.175
BSLJX7 17/12/2015 Put 4.700 0.635 0.635 0.000   0 0.635
BSLUG8 17/12/2015 Call 4.800 0.150 0.150 0.000   0 0.150
BSLUH8 17/12/2015 Put 4.800 0.710 0.710 0.000   0 0.710
BSLK58 17/12/2015 Call 4.810 0.150 0.150 0.000   0 0.150
BSLK68 17/12/2015 Put 4.810 0.710 0.710 0.000   0 0.710
BSLJU7 17/12/2015 Call 4.900 0.130 0.130 0.000   0 0.130
BSLJV7 17/12/2015 Put 4.900 0.785 0.785 0.000   0 0.785
BSLUI8 17/12/2015 Call 5.000 0.110 0.110 0.000   1,370 0.110
BSLUJ8 17/12/2015 Put 5.000 0.865 0.865 0.000   52 0.865
BSLK48 17/12/2015 Call 5.010 0.110 0.110 0.000   0 0.110
BSLK38 17/12/2015 Put 5.010 0.870 0.870 0.000   0 0.870
BSLK37 17/12/2015 Call 5.250 0.075 0.075 0.000   0 0.075
BSLK47 17/12/2015 Put 5.250 1.080 1.080 0.000   52 1.080
BSLUE8 17/12/2015 Call 5.500 0.050 0.050 0.000   177 0.050
BSLUF8 17/12/2015 Put 5.500 1.310 1.310 0.000   396 1.310
BSLJS7 17/12/2015 Call 5.750 0.030 0.030 0.000   0 0.030
BSLJT7 17/12/2015 Put 5.750 1.550 1.550 0.000   108 1.550
BSLWG8 17/12/2015 Call 6.000 0.020 0.020 0.000   228 0.020
BSLWH8 17/12/2015 Put 6.000 1.790 1.790 0.000   0 1.790
BSLJY7 17/12/2015 Call 6.250 0.015 0.015 0.000   0 0.015
BSLJZ7 17/12/2015 Put 6.250 2.035 2.035 0.000   0 2.035
BSLWW8 17/12/2015 Call 6.500 0.008 0.008 0.000   0 0.008
BSLWX8 17/12/2015 Put 6.500 2.285 2.285 0.000   0 2.285
BSLJQ7 17/12/2015 Call 6.750 0.005 0.005 0.000   0 0.005
BSLJR7 17/12/2015 Put 6.750 2.530 2.530 0.000   0 2.530
BSLXB8 17/12/2015 Call 7.000 0.003 0.003 0.000   20 0.003
BSLXC8 17/12/2015 Put 7.000 2.780 2.780 0.000   0 2.780
BSLJK7 17/12/2015 Call 7.010 0.003 0.003 0.000   0 0.003
BSLJL7 17/12/2015 Put 7.010 2.765 2.765 0.000   0 2.765
BSLKR7 17/12/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BSLKS7 17/12/2015 Put 7.250 3.030 3.030 0.000   0 3.030
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLCF9 17/12/2015 Put 7.500 3.280 3.280 0.000   0 3.280
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLJM7 17/12/2015 Put 7.510 3.260 3.260 0.000   110 3.260
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.000
BSLNN9 17/12/2015 Put 8.000 3.775 3.775 0.000   0 3.775
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 4.275 4.275 0.000   0 4.275
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 4.775 4.775 0.000   0 4.775
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 4.740 4.740 0.000   0 4.740
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 5.770 5.770 0.000   0 5.770
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 5.735 5.735 0.000   433 5.735
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 6.770 6.770 0.000   0 6.770
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 6.725 6.725 0.000   0 6.725
BSLKB8 28/01/2016 Call 2.700 1.565 1.565 0.000   0 1.565
BSLKC8 28/01/2016 Put 2.700 0.035 0.035 0.000   0 0.035
BSLK18 28/01/2016 Call 2.800 1.475 1.475 0.000   0 1.475
BSLK28 28/01/2016 Put 2.800 0.040 0.040 0.000   0 0.040
BSLJY8 28/01/2016 Call 2.900 1.385 1.385 0.000   0 1.385
BSLJZ8 28/01/2016 Put 2.900 0.050 0.050 0.000   0 0.050
BSLJI8 28/01/2016 Call 3.000 1.295 1.295 0.000   0 1.295
BSLJJ8 28/01/2016 Put 3.000 0.055 0.055 0.000   0 0.055
BSLJE8 28/01/2016 Call 3.100 1.210 1.210 0.000   0 1.210
BSLJF8 28/01/2016 Put 3.100 0.065 0.065 0.000   0 0.065
BSLJW8 28/01/2016 Call 3.200 1.125 1.125 0.000   0 1.125
BSLJX8 28/01/2016 Put 3.200 0.080 0.080 0.000   0 0.080
BSLJA8 28/01/2016 Call 3.300 1.040 1.040 0.000   0 1.040
BSLJB8 28/01/2016 Put 3.300 0.095 0.095 0.000   0 0.095
BSLJO8 28/01/2016 Call 3.400 0.955 0.955 0.000   0 0.955
BSLJP8 28/01/2016 Put 3.400 0.110 0.110 0.000   0 0.110
BSLJ88 28/01/2016 Call 3.500 0.875 0.875 0.000   0 0.875
BSLJ98 28/01/2016 Put 3.500 0.130 0.130 0.000   0 0.130
BSLJS8 28/01/2016 Call 3.600 0.800 0.800 0.000   0 0.800
BSLJT8 28/01/2016 Put 3.600 0.150 0.150 0.000   0 0.150
BSLJ68 28/01/2016 Call 3.700 0.725 0.725 0.000   0 0.725
BSLJ78 28/01/2016 Put 3.700 0.175 0.175 0.000   0 0.175
BSLJU8 28/01/2016 Call 3.800 0.655 0.655 0.000   0 0.655
BSLJV8 28/01/2016 Put 3.800 0.205 0.205 0.000   0 0.205
BSLJ48 28/01/2016 Call 3.900 0.590 0.590 0.000   0 0.590
BSLJ58 28/01/2016 Put 3.900 0.235 0.235 0.000   0 0.235
BSLJK8 28/01/2016 Call 4.000 0.530 0.530 0.000   0 0.530
BSLJL8 28/01/2016 Put 4.000 0.275 0.275 0.000   0 0.275
BSLJC8 28/01/2016 Call 4.100 0.475 0.475 0.000   0 0.475
BSLJD8 28/01/2016 Put 4.100 0.315 0.315 0.000   0 0.315
BSLJM8 28/01/2016 Call 4.200 0.420 0.420 0.000   0 0.420
BSLJN8 28/01/2016 Put 4.200 0.365 0.365 0.000   0 0.365
BSLJG8 28/01/2016 Call 4.300 0.370 0.370 0.000   0 0.370
BSLJH8 28/01/2016 Put 4.300 0.415 0.415 0.000   0 0.415
BSLJQ8 28/01/2016 Call 4.400 0.325 0.325 0.000   0 0.325
BSLJR8 28/01/2016 Put 4.400 0.470 0.470 0.000   0 0.470
BSLKN8 28/01/2016 Call 4.500 0.280 0.280 0.000   0 0.280
BSLKO8 28/01/2016 Put 4.500 0.530 0.530 0.000   30 0.530
BSLKP8 28/01/2016 Call 4.600 0.245 0.245 0.000   0 0.245
BSLKQ8 28/01/2016 Put 4.600 0.595 0.595 0.000   0 0.595
BSLL88 28/01/2016 Call 4.700 0.210 0.210 0.000   0 0.210
BSLL98 28/01/2016 Put 4.700 0.660 0.660 0.000   0 0.660
BSLL68 28/01/2016 Call 4.800 0.180 0.180 0.000   0 0.180
BSLL78 28/01/2016 Put 4.800 0.730 0.730 0.000   0 0.730
BSLMK8 28/01/2016 Call 4.900 0.160 0.160 0.000   0 0.160
BSLML8 28/01/2016 Put 4.900 0.800 0.800 0.000   0 0.800
BSLMU8 28/01/2016 Call 5.000 0.145 0.145 0.000   0 0.145
BSLMV8 28/01/2016 Put 5.000 0.870 0.870 0.000   0 0.870
BSLME8 25/02/2016 Call 3.400 0.990 0.990 0.000   0 0.990
BSLMF8 25/02/2016 Put 3.400 0.135 0.135 0.000   0 0.135
BSLLU8 25/02/2016 Call 3.500 0.915 0.915 0.000   0 0.915
BSLLW8 25/02/2016 Put 3.500 0.160 0.160 0.000   0 0.160
BSLMC8 25/02/2016 Call 3.600 0.840 0.840 0.000   0 0.840
BSLMD8 25/02/2016 Put 3.600 0.185 0.185 0.000   0 0.185
BSLLX8 25/02/2016 Call 3.700 0.770 0.770 0.000   0 0.770
BSLLY8 25/02/2016 Put 3.700 0.215 0.215 0.000   0 0.215
BSLMA8 25/02/2016 Call 3.800 0.700 0.700 0.000   0 0.700
BSLMB8 25/02/2016 Put 3.800 0.245 0.245 0.000   0 0.245
BSLLS8 25/02/2016 Call 3.900 0.635 0.635 0.000   0 0.635
BSLLT8 25/02/2016 Put 3.900 0.280 0.280 0.000   0 0.280
BSLM88 25/02/2016 Call 4.000 0.575 0.575 0.000   0 0.575
BSLM98 25/02/2016 Put 4.000 0.320 0.320 0.000   0 0.320
BSLLQ8 25/02/2016 Call 4.100 0.520 0.520 0.000   0 0.520
BSLLR8 25/02/2016 Put 4.100 0.360 0.360 0.000   0 0.360
BSLM68 25/02/2016 Call 4.200 0.465 0.465 0.000   0 0.465
BSLM78 25/02/2016 Put 4.200 0.405 0.405 0.000   0 0.405
BSLLO8 25/02/2016 Call 4.300 0.415 0.415 0.000   0 0.415
BSLLP8 25/02/2016 Put 4.300 0.460 0.460 0.000   0 0.460
BSLM48 25/02/2016 Call 4.400 0.370 0.370 0.000   0 0.370
BSLM58 25/02/2016 Put 4.400 0.510 0.510 0.000   0 0.510
BSLLK8 25/02/2016 Call 4.500 0.330 0.330 0.000   0 0.330
BSLLL8 25/02/2016 Put 4.500 0.570 0.570 0.000   0 0.570
BSLLZ8 25/02/2016 Call 4.600 0.290 0.290 0.000   0 0.290
BSLM18 25/02/2016 Put 4.600 0.630 0.630 0.000   0 0.630
BSLLM8 25/02/2016 Call 4.700 0.260 0.260 0.000   0 0.260
BSLLN8 25/02/2016 Put 4.700 0.695 0.695 0.000   0 0.695
BSLM28 25/02/2016 Call 4.800 0.230 0.230 0.000   0 0.230
BSLM38 25/02/2016 Put 4.800 0.765 0.765 0.000   0 0.765
BSLMM8 25/02/2016 Call 4.900 0.200 0.200 0.000   0 0.200
BSLMN8 25/02/2016 Put 4.900 0.835 0.835 0.000   0 0.835
BSLMW8 25/02/2016 Call 5.000 0.180 0.180 0.000   0 0.180
BSLMX8 25/02/2016 Put 5.000 0.915 0.915 0.000   0 0.915
BSLI88 23/03/2016 Call 2.100 2.150 2.150 0.000   0 2.150
BSLI98 23/03/2016 Put 2.100 0.004 0.004 0.000   0 0.004
BSLG78 23/03/2016 Call 2.200 2.055 2.055 0.000   0 2.055
BSLG88 23/03/2016 Put 2.200 0.006 0.006 0.000   0 0.006
BSLDN8 23/03/2016 Call 2.300 1.955 1.955 0.000   0 1.955
BSLDO8 23/03/2016 Put 2.300 0.010 0.010 0.000   0 0.010
BSLCQ8 23/03/2016 Call 2.400 1.855 1.855 0.000   0 1.855
BSLCR8 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
BSLBW8 23/03/2016 Call 2.500 1.760 1.760 0.000   0 1.760
BSLBX8 23/03/2016 Put 2.500 0.020 0.020 0.000   0 0.020
BSLZ47 23/03/2016 Call 2.600 1.665 1.665 0.000   0 1.665
BSLZ57 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
BSLYG7 23/03/2016 Call 2.700 1.575 1.575 0.000   0 1.575
BSLYH7 23/03/2016 Put 2.700 0.035 0.035 0.000   0 0.035
BSLXU7 23/03/2016 Call 2.800 1.485 1.485 0.000   0 1.485
BSLXV7 23/03/2016 Put 2.800 0.045 0.045 0.000   0 0.045
BSLWA7 23/03/2016 Call 2.900 1.395 1.395 0.000   0 1.395
BSLWB7 23/03/2016 Put 2.900 0.060 0.060 0.000   0 0.060
BSLVP7 23/03/2016 Call 3.000 1.310 1.310 0.000   238 1.310
BSLVQ7 23/03/2016 Put 3.000 0.070 0.070 0.000   0 0.070
BSLVN7 23/03/2016 Call 3.100 1.225 1.225 0.000   0 1.225
BSLVO7 23/03/2016 Put 3.100 0.090 0.090 0.000   0 0.090
BSLUI7 23/03/2016 Call 3.200 1.145 1.145 0.000   880 1.145
BSLUJ7 23/03/2016 Put 3.200 0.105 0.105 0.000   0 0.105
BSLTT7 23/03/2016 Call 3.300 1.065 1.065 0.000   0 1.065
BSLTU7 23/03/2016 Put 3.300 0.125 0.125 0.000   0 0.125
BSLTV7 23/03/2016 Call 3.400 0.990 0.990 0.000   0 0.990
BSLTW7 23/03/2016 Put 3.400 0.150 0.150 0.000   0 0.150
BSLSU7 23/03/2016 Call 3.500 0.915 0.915 0.000   0 0.915
BSLSV7 23/03/2016 Put 3.500 0.175 0.175 0.000   0 0.175
BSLQP7 23/03/2016 Call 3.600 0.845 0.845 0.000   0 0.845
BSLQQ7 23/03/2016 Put 3.600 0.205 0.205 0.000   0 0.205
BSLK98 23/03/2016 Call 3.610 0.820 0.820 0.000   0 0.820
BSLKA8 23/03/2016 Put 3.610 0.210 0.210 0.000   0 0.210
BSLS27 23/03/2016 Call 3.700 0.775 0.775 0.000   0 0.775
BSLS37 23/03/2016 Put 3.700 0.235 0.235 0.000   0 0.235
BSLPK7 23/03/2016 Call 3.800 0.715 0.715 0.000   0 0.715
BSLPL7 23/03/2016 Put 3.800 0.275 0.275 0.000   0 0.275
BSLKE8 23/03/2016 Call 3.810 0.690 0.690 0.000   0 0.690
BSLKD8 23/03/2016 Put 3.810 0.275 0.275 0.000   0 0.275
BSLRJ7 23/03/2016 Call 3.900 0.650 0.650 0.000   9 0.650
BSLRK7 23/03/2016 Put 3.900 0.315 0.315 0.000   0 0.315
BSLKF8 23/03/2016 Call 3.910 0.630 0.630 0.000   0 0.630
BSLKG8 23/03/2016 Put 3.910 0.315 0.315 0.000   0 0.315
BSLI47 23/03/2016 Call 4.000 0.595 0.595 0.000   0 0.595
BSLI57 23/03/2016 Put 4.000 0.355 0.355 0.000   100 0.355
BSLRT7 23/03/2016 Call 4.100 0.540 0.540 0.000   0 0.540
BSLRU7 23/03/2016 Put 4.100 0.400 0.400 0.000   0 0.400
BSLEI7 23/03/2016 Call 4.200 0.490 0.490 0.000   0 0.490
BSLEJ7 23/03/2016 Put 4.200 0.450 0.450 0.000   0 0.450
BSLRL7 23/03/2016 Call 4.300 0.445 0.445 0.000   0 0.445
BSLRM7 23/03/2016 Put 4.300 0.505 0.505 0.000   0 0.505
BSLX49 23/03/2016 Call 4.400 0.395 0.395 0.000   0 0.395
BSLX59 23/03/2016 Put 4.400 0.555 0.555 0.000   0 0.555
BSLRN7 23/03/2016 Call 4.500 0.355 0.355 0.000   0 0.355
BSLRO7 23/03/2016 Put 4.500 0.615 0.615 0.000   0 0.615
BSLUP9 23/03/2016 Call 4.600 0.320 0.320 0.000   0 0.320
BSLUQ9 23/03/2016 Put 4.600 0.680 0.680 0.000   0 0.680
BSLRP7 23/03/2016 Call 4.700 0.285 0.285 0.000   0 0.285
BSLRQ7 23/03/2016 Put 4.700 0.745 0.745 0.000   0 0.745
BSLUX9 23/03/2016 Call 4.800 0.255 0.255 0.000   0 0.255
BSLUY9 23/03/2016 Put 4.800 0.815 0.815 0.000   0 0.815
BSLRR7 23/03/2016 Call 4.900 0.225 0.225 0.000   0 0.225
BSLRS7 23/03/2016 Put 4.900 0.885 0.885 0.000   0 0.885
BSLUZ9 23/03/2016 Call 5.000 0.200 0.200 0.000   0 0.200
BSLV19 23/03/2016 Put 5.000 0.960 0.960 0.000   0 0.960
BSLRH7 23/03/2016 Call 5.250 0.150 0.150 0.000   0 0.150
BSLRI7 23/03/2016 Put 5.250 1.155 1.155 0.000   0 1.155
BSLV29 23/03/2016 Call 5.500 0.110 0.110 0.000   0 0.110
BSLV39 23/03/2016 Put 5.500 1.365 1.365 0.000   0 1.365
BSLUV9 23/03/2016 Call 6.000 0.060 0.060 0.000   0 0.060
BSLUW9 23/03/2016 Put 6.000 1.815 1.815 0.000   0 1.815
BSLV69 23/03/2016 Call 6.500 0.030 0.030 0.000   0 0.030
BSLV79 23/03/2016 Put 6.500 2.290 2.290 0.000   0 2.290
BSLUR9 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
BSLUS9 23/03/2016 Put 7.000 2.780 2.780 0.000   0 2.780
BSLV49 23/03/2016 Call 7.500 0.008 0.008 0.000   0 0.008
BSLV59 23/03/2016 Put 7.500 3.280 3.280 0.000   0 3.280
BSLJO7 23/03/2016 Call 7.510 0.008 0.008 0.000   0 0.008
BSLJP7 23/03/2016 Put 7.510 3.260 3.260 0.000   0 3.260
BSLUT9 23/03/2016 Call 8.000 0.004 0.004 0.000   0 0.004
BSLUU9 23/03/2016 Put 8.000 3.775 3.775 0.000   0 3.775
BSLV89 23/03/2016 Call 8.500 0.002 0.002 0.000   0 0.002
BSLV99 23/03/2016 Put 8.500 4.275 4.275 0.000   0 4.275
BSLIF8 23/06/2016 Call 2.100 2.155 2.155 0.000   0 2.155
BSLIG8 23/06/2016 Put 2.100 0.020 0.020 0.000   0 0.020
BSLCS8 23/06/2016 Call 2.200 2.065 2.065 0.000   0 2.065
BSLCT8 23/06/2016 Put 2.200 0.025 0.025 0.000   0 0.025
BSLDU8 23/06/2016 Call 2.300 1.975 1.975 0.000   0 1.975
BSLDV8 23/06/2016 Put 2.300 0.030 0.030 0.000   0 0.030
BSLBY8 23/06/2016 Call 2.400 1.885 1.885 0.000   0 1.885
BSLBZ8 23/06/2016 Put 2.400 0.040 0.040 0.000   0 0.040
BSLDQ8 23/06/2016 Call 2.500 1.795 1.795 0.000   0 1.795
BSLDR8 23/06/2016 Put 2.500 0.050 0.050 0.000   0 0.050
BSLYI7 23/06/2016 Call 2.600 1.700 1.700 0.000   0 1.700
BSLYJ7 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
BSLE38 23/06/2016 Call 2.700 1.610 1.610 0.000   0 1.610
BSLE48 23/06/2016 Put 2.700 0.070 0.070 0.000   0 0.070
BSLWC7 23/06/2016 Call 2.800 1.520 1.520 0.000   0 1.520
BSLWD7 23/06/2016 Put 2.800 0.080 0.080 0.000   0 0.080
BSLE58 23/06/2016 Call 2.900 1.435 1.435 0.000   0 1.435
BSLE68 23/06/2016 Put 2.900 0.095 0.095 0.000   0 0.095
BSLVR7 23/06/2016 Call 3.000 1.350 1.350 0.000   0 1.350
BSLVS7 23/06/2016 Put 3.000 0.115 0.115 0.000   0 0.115
BSLDW8 23/06/2016 Call 3.100 1.270 1.270 0.000   0 1.270
BSLDX8 23/06/2016 Put 3.100 0.130 0.130 0.000   0 0.130
BSLTX7 23/06/2016 Call 3.200 1.190 1.190 0.000   0 1.190
BSLTY7 23/06/2016 Put 3.200 0.155 0.155 0.000   0 0.155
BSLDS8 23/06/2016 Call 3.300 1.115 1.115 0.000   0 1.115
BSLDT8 23/06/2016 Put 3.300 0.175 0.175 0.000   40 0.175
BSLSW7 23/06/2016 Call 3.400 1.040 1.040 0.000   0 1.040
BSLSX7 23/06/2016 Put 3.400 0.200 0.200 0.000   0 0.200
BSLDY8 23/06/2016 Call 3.500 0.970 0.970 0.000   0 0.970
BSLDZ8 23/06/2016 Put 3.500 0.230 0.230 0.000   0 0.230
BSLQR7 23/06/2016 Call 3.600 0.905 0.905 0.000   0 0.905
BSLQS7 23/06/2016 Put 3.600 0.265 0.265 0.000   10 0.265
BSLE18 23/06/2016 Call 3.700 0.840 0.840 0.000   0 0.840
BSLE28 23/06/2016 Put 3.700 0.300 0.300 0.000   0 0.300
BSLFL9 23/06/2016 Call 3.800 0.780 0.780 0.000   0 0.780
BSLFM9 23/06/2016 Put 3.800 0.335 0.335 0.000   0 0.335
BSLIL8 23/06/2016 Call 3.900 0.720 0.720 0.000   0 0.720
BSLIM8 23/06/2016 Put 3.900 0.375 0.375 0.000   0 0.375
BSLFV9 23/06/2016 Call 4.000 0.670 0.670 0.000   420 0.670
BSLFW9 23/06/2016 Put 4.000 0.420 0.420 0.000   27 0.420
BSLIP8 23/06/2016 Call 4.100 0.615 0.615 0.000   140 0.615
BSLIQ8 23/06/2016 Put 4.100 0.465 0.465 0.000   0 0.465
BSLFT9 23/06/2016 Call 4.200 0.565 0.565 0.000   0 0.565
BSLFU9 23/06/2016 Put 4.200 0.515 0.515 0.000   70 0.515
BSLIN8 23/06/2016 Call 4.300 0.525 0.525 0.000   0 0.525
BSLIO8 23/06/2016 Put 4.300 0.565 0.565 0.000   0 0.565
BSLFH9 23/06/2016 Call 4.400 0.480 0.480 0.000   0 0.480
BSLFI9 23/06/2016 Put 4.400 0.620 0.620 0.000   0 0.620
BSLKR8 23/06/2016 Call 4.500 0.440 0.440 0.000   0 0.440
BSLKS8 23/06/2016 Put 4.500 0.680 0.680 0.000   0 0.680
BSLFN9 23/06/2016 Call 4.600 0.405 0.405 0.000   0 0.405
BSLFO9 23/06/2016 Put 4.600 0.740 0.740 0.000   0 0.740
BSLLA8 23/06/2016 Call 4.700 0.365 0.365 0.000   0 0.365
BSLLB8 23/06/2016 Put 4.700 0.800 0.800 0.000   0 0.800
BSLFP9 23/06/2016 Call 4.800 0.335 0.335 0.000   0 0.335
BSLFQ9 23/06/2016 Put 4.800 0.870 0.870 0.000   0 0.870
BSLMO8 23/06/2016 Call 4.900 0.305 0.305 0.000   0 0.305
BSLMP8 23/06/2016 Put 4.900 0.940 0.940 0.000   0 0.940
BSLFR9 23/06/2016 Call 5.000 0.275 0.275 0.000   0 0.275
BSLFS9 23/06/2016 Put 5.000 1.015 1.015 0.000   125 1.015
BSLFX9 23/06/2016 Call 5.500 0.170 0.170 0.000   75 0.170
BSLFY9 23/06/2016 Put 5.500 1.415 1.415 0.000   51 1.415
BSLFJ9 23/06/2016 Call 6.000 0.105 0.105 0.000   120 0.105
BSLFK9 23/06/2016 Put 6.000 1.850 1.850 0.000   0 1.850
BSLFZ9 23/06/2016 Call 6.500 0.065 0.065 0.000   0 0.065
BSLG19 23/06/2016 Put 6.500 2.315 2.315 0.000   0 2.315
BSLG29 23/06/2016 Call 7.000 0.040 0.040 0.000   0 0.040
BSLG39 23/06/2016 Put 7.000 2.795 2.795 0.000   0 2.795
BSLII9 23/06/2016 Call 7.500 0.025 0.025 0.000   0 0.025
BSLIJ9 23/06/2016 Put 7.500 3.285 3.285 0.000   0 3.285
BSLNO9 23/06/2016 Call 8.000 0.015 0.015 0.000   0 0.015
BSLNP9 23/06/2016 Put 8.000 3.780 3.780 0.000   0 3.780
BSLT89 23/06/2016 Call 8.500 0.010 0.010 0.000   0 0.010
BSLT99 23/06/2016 Put 8.500 4.275 4.275 0.000   0 4.275
BSLG98 29/09/2016 Call 2.000 2.270 2.270 0.000   0 2.270
BSLGK8 29/09/2016 Put 2.000 0.020 0.020 0.000   0 0.020
BSLE78 29/09/2016 Call 2.200 2.090 2.090 0.000   0 2.090
BSLE88 29/09/2016 Put 2.200 0.035 0.035 0.000   0 0.035
BSLE98 29/09/2016 Call 2.400 1.915 1.915 0.000   0 1.915
BSLEF8 29/09/2016 Put 2.400 0.055 0.055 0.000   0 0.055
BSLEG8 29/09/2016 Call 2.600 1.750 1.750 0.000   0 1.750
BSLEH8 29/09/2016 Put 2.600 0.085 0.085 0.000   0 0.085
BSLES8 29/09/2016 Call 2.800 1.590 1.590 0.000   0 1.590
BSLEZ8 29/09/2016 Put 2.800 0.125 0.125 0.000   0 0.125
BSLEM8 29/09/2016 Call 3.000 1.445 1.445 0.000   0 1.445
BSLEN8 29/09/2016 Put 3.000 0.175 0.175 0.000   0 0.175
BSLEQ8 29/09/2016 Call 3.200 1.305 1.305 0.000   0 1.305
BSLER8 29/09/2016 Put 3.200 0.230 0.230 0.000   0 0.230
BSLEO8 29/09/2016 Call 3.400 1.175 1.175 0.000   0 1.175
BSLEP8 29/09/2016 Put 3.400 0.305 0.305 0.000   0 0.305
BSLEK8 29/09/2016 Call 3.600 1.055 1.055 0.000   0 1.055
BSLEL8 29/09/2016 Put 3.600 0.385 0.385 0.000   0 0.385
BSLEI8 29/09/2016 Call 3.800 0.940 0.940 0.000   0 0.940
BSLEJ8 29/09/2016 Put 3.800 0.470 0.470 0.000   0 0.470
BSLIT8 29/09/2016 Call 4.000 0.840 0.840 0.000   0 0.840
BSLIU8 29/09/2016 Put 4.000 0.575 0.575 0.000   0 0.575
BSLIR8 29/09/2016 Call 4.200 0.745 0.745 0.000   0 0.745
BSLIS8 29/09/2016 Put 4.200 0.685 0.685 0.000   0 0.685
BSLIV8 29/09/2016 Call 4.400 0.660 0.660 0.000   0 0.660
BSLIW8 29/09/2016 Put 4.400 0.800 0.800 0.000   0 0.800
BSLKT8 29/09/2016 Call 4.600 0.585 0.585 0.000   0 0.585
BSLKU8 29/09/2016 Put 4.600 0.930 0.930 0.000   0 0.930
BSLLC8 29/09/2016 Call 4.800 0.515 0.515 0.000   0 0.515
BSLLD8 29/09/2016 Put 4.800 1.060 1.060 0.000   0 1.060
BSLLE8 29/09/2016 Call 5.000 0.450 0.450 0.000   0 0.450
BSLLF8 29/09/2016 Put 5.000 1.200 1.200 0.000   0 1.200
BSLMY8 29/09/2016 Call 5.500 0.325 0.325 0.000   0 0.325
BSLMZ8 29/09/2016 Put 5.500 1.575 1.575 0.000   0 1.575
BSLGL8 22/12/2016 Call 2.000 2.280 2.280 0.000   352 2.280
BSLGM8 22/12/2016 Put 2.000 0.025 0.025 0.000   0 0.025
BSLCU8 22/12/2016 Call 2.200 2.095 2.095 0.000   0 2.095
BSLCV8 22/12/2016 Put 2.200 0.040 0.040 0.000   0 0.040
BSLC18 22/12/2016 Call 2.400 1.920 1.920 0.000   0 1.920
BSLC28 22/12/2016 Put 2.400 0.065 0.065 0.000   0 0.065
BSLYK7 22/12/2016 Call 2.600 1.750 1.750 0.000   0 1.750
BSLYL7 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
BSLWE7 22/12/2016 Call 2.800 1.590 1.590 0.000   0 1.590
BSLWF7 22/12/2016 Put 2.800 0.135 0.135 0.000   0 0.135
BSLVT7 22/12/2016 Call 3.000 1.440 1.440 0.000   0 1.440
BSLVU7 22/12/2016 Put 3.000 0.180 0.180 0.000   0 0.180
BSLTZ7 22/12/2016 Call 3.200 1.295 1.295 0.000   30 1.295
BSLU17 22/12/2016 Put 3.200 0.235 0.235 0.000   0 0.235
BSLSY7 22/12/2016 Call 3.400 1.160 1.160 0.000   30 1.160
BSLSZ7 22/12/2016 Put 3.400 0.295 0.295 0.000   0 0.295
BSLQT7 22/12/2016 Call 3.600 1.040 1.040 0.000   0 1.040
BSLQU7 22/12/2016 Put 3.600 0.370 0.370 0.000   0 0.370
BSLPM7 22/12/2016 Call 3.800 0.920 0.920 0.000   0 0.920
BSLPN7 22/12/2016 Put 3.800 0.450 0.450 0.000   0 0.450
BSLI67 22/12/2016 Call 4.000 0.820 0.820 0.000   220 0.820
BSLI77 22/12/2016 Put 4.000 0.540 0.540 0.000   20 0.540
BSLEK7 22/12/2016 Call 4.200 0.720 0.720 0.000   0 0.720
BSLEL7 22/12/2016 Put 4.200 0.640 0.640 0.000   0 0.640
BSLQI9 22/12/2016 Call 4.400 0.635 0.635 0.000   0 0.635
BSLQJ9 22/12/2016 Put 4.400 0.750 0.750 0.000   85 0.750
BSLQK9 22/12/2016 Call 4.600 0.560 0.560 0.000   0 0.560
BSLQL9 22/12/2016 Put 4.600 0.870 0.870 0.000   0 0.870
BSLQM9 22/12/2016 Call 4.800 0.490 0.490 0.000   0 0.490
BSLQN9 22/12/2016 Put 4.800 0.995 0.995 0.000   0 0.995
BSLQO9 22/12/2016 Call 5.000 0.425 0.425 0.000   0 0.425
BSLQP9 22/12/2016 Put 5.000 1.130 1.130 0.000   255 1.130
BSLQQ9 22/12/2016 Call 5.500 0.305 0.305 0.000   0 0.305
BSLQR9 22/12/2016 Put 5.500 1.495 1.495 0.000   0 1.495
BSLQE9 22/12/2016 Call 6.000 0.210 0.210 0.000   0 0.210
BSLQF9 22/12/2016 Put 6.000 1.900 1.900 0.000   0 1.900
BSLQS9 22/12/2016 Call 6.500 0.150 0.150 0.000   0 0.150
BSLQT9 22/12/2016 Put 6.500 2.340 2.340 0.000   0 2.340
BSLQG9 22/12/2016 Call 7.000 0.105 0.105 0.000   0 0.105
BSLQH9 22/12/2016 Put 7.000 2.800 2.800 0.000   0 2.800
BSLQU9 22/12/2016 Call 7.500 0.075 0.075 0.000   0 0.075
BSLQV9 22/12/2016 Put 7.500 3.285 3.285 0.000   0 3.285
BSLQY9 22/12/2016 Call 8.000 0.050 0.050 0.000   0 0.050
BSLQZ9 22/12/2016 Put 8.000 3.775 3.775 0.000   0 3.775
BSLTA9 22/12/2016 Call 8.500 0.035 0.035 0.000   0 0.035
BSLTB9 22/12/2016 Put 8.500 4.275 4.275 0.000   0 4.275
BSLGN8 29/06/2017 Call 2.000 2.300 2.300 0.000   0 2.300
BSLGQ8 29/06/2017 Put 2.000 0.035 0.035 0.000   0 0.035
BSLCW8 29/06/2017 Call 2.200 2.130 2.130 0.000   0 2.130
BSLCX8 29/06/2017 Put 2.200 0.060 0.060 0.000   0 0.060
BSLC38 29/06/2017 Call 2.400 1.970 1.970 0.000   0 1.970
BSLC48 29/06/2017 Put 2.400 0.090 0.090 0.000   0 0.090
BSLYM7 29/06/2017 Call 2.600 1.815 1.815 0.000   0 1.815
BSLYN7 29/06/2017 Put 2.600 0.125 0.125 0.000   0 0.125
BSLWG7 29/06/2017 Call 2.800 1.670 1.670 0.000   0 1.670
BSLWH7 29/06/2017 Put 2.800 0.175 0.175 0.000   40 0.175
BSLVV7 29/06/2017 Call 3.000 1.530 1.530 0.000   0 1.530
BSLVW7 29/06/2017 Put 3.000 0.230 0.230 0.000   0 0.230
BSLU27 29/06/2017 Call 3.200 1.400 1.400 0.000   434 1.400
BSLU37 29/06/2017 Put 3.200 0.295 0.295 0.000   70 0.295
BSLT17 29/06/2017 Call 3.400 1.275 1.275 0.000   0 1.275
BSLT27 29/06/2017 Put 3.400 0.365 0.365 0.000   130 0.365
BSLQV7 29/06/2017 Call 3.600 1.160 1.160 0.000   0 1.160
BSLQW7 29/06/2017 Put 3.600 0.445 0.445 0.000   0 0.445
BSLPO7 29/06/2017 Call 3.800 1.055 1.055 0.000   0 1.055
BSLPP7 29/06/2017 Put 3.800 0.525 0.525 0.000   0 0.525
BSLI87 29/06/2017 Call 4.000 0.955 0.955 0.000   50 0.955
BSLI97 29/06/2017 Put 4.000 0.620 0.620 0.000   0 0.620
BSLEM7 29/06/2017 Call 4.200 0.865 0.865 0.000   0 0.865
BSLEN7 29/06/2017 Put 4.200 0.715 0.715 0.000   0 0.715
BSLZD9 29/06/2017 Call 4.400 0.785 0.785 0.000   0 0.785
BSLZE9 29/06/2017 Put 4.400 0.820 0.820 0.000   0 0.820
BSLZB9 29/06/2017 Call 4.600 0.710 0.710 0.000   0 0.710
BSLZC9 29/06/2017 Put 4.600 0.940 0.940 0.000   0 0.940
BSLZ79 29/06/2017 Call 4.800 0.645 0.645 0.000   300 0.645
BSLZ89 29/06/2017 Put 4.800 1.060 1.060 0.000   0 1.060
BSLZ99 29/06/2017 Call 5.000 0.580 0.580 0.000   0 0.580
BSLZA9 29/06/2017 Put 5.000 1.190 1.190 0.000   100 1.190
BSLZF9 29/06/2017 Call 5.500 0.460 0.460 0.000   0 0.460
BSLZG9 29/06/2017 Put 5.500 1.545 1.545 0.000   0 1.545
BSLZ59 29/06/2017 Call 6.000 0.365 0.365 0.000   0 0.365
BSLZ69 29/06/2017 Put 6.000 1.940 1.940 0.000   0 1.940
BSLZ39 29/06/2017 Call 6.500 0.290 0.290 0.000   0 0.290
BSLZ49 29/06/2017 Put 6.500 2.365 2.365 0.000   0 2.365
BSLZH9 29/06/2017 Call 7.000 0.230 0.230 0.000   0 0.230
BSLZI9 29/06/2017 Put 7.000 2.810 2.810 0.000   0 2.810
BSLZ19 29/06/2017 Call 7.500 0.180 0.180 0.000   0 0.180
BSLZ29 29/06/2017 Put 7.500 3.285 3.285 0.000   0 3.285
BSLZN9 29/06/2017 Call 8.000 0.145 0.145 0.000   0 0.145
BSLZO9 29/06/2017 Put 8.000 3.775 3.775 0.000   0 3.775
BSLBV7 29/06/2017 Call 8.500 0.115 0.115 0.000   0 0.115
BSLBW7 29/06/2017 Put 8.500 4.275 4.275 0.000   0 4.275
BSLGR8 21/12/2017 Call 2.000 2.320 2.320 0.000   0 2.320
BSLGS8 21/12/2017 Put 2.000 0.020 0.020 0.000   0 0.020
BSLCY8 21/12/2017 Call 2.200 2.160 2.160 0.000   0 2.160
BSLCZ8 21/12/2017 Put 2.200 0.035 0.035 0.000   0 0.035
BSLC58 21/12/2017 Call 2.400 2.015 2.015 0.000   0 2.015
BSLC68 21/12/2017 Put 2.400 0.060 0.060 0.000   0 0.060
BSLYO7 21/12/2017 Call 2.600 1.875 1.875 0.000   0 1.875
BSLYP7 21/12/2017 Put 2.600 0.090 0.090 0.000   0 0.090
BSLWI7 21/12/2017 Call 2.800 1.745 1.745 0.000   0 1.745
BSLWJ7 21/12/2017 Put 2.800 0.135 0.135 0.000   0 0.135
BSLVX7 21/12/2017 Call 3.000 1.615 1.615 0.000   0 1.615
BSLVY7 21/12/2017 Put 3.000 0.185 0.185 0.000   0 0.185
BSLU47 21/12/2017 Call 3.200 1.500 1.500 0.000   0 1.500
BSLU57 21/12/2017 Put 3.200 0.245 0.245 0.000   0 0.245
BSLT37 21/12/2017 Call 3.400 1.390 1.390 0.000   35 1.390
BSLT47 21/12/2017 Put 3.400 0.315 0.315 0.000   0 0.315
BSLQX7 21/12/2017 Call 3.600 1.285 1.285 0.000   11 1.285
BSLQY7 21/12/2017 Put 3.600 0.400 0.400 0.000   0 0.400
BSLPQ7 21/12/2017 Call 3.800 1.195 1.195 0.000   0 1.195
BSLPR7 21/12/2017 Put 3.800 0.490 0.490 0.000   0 0.490
BSLN57 21/12/2017 Call 4.000 1.100 1.100 0.000   12 1.100
BSLN67 21/12/2017 Put 4.000 0.590 0.590 0.000   0 0.590
BSLKB7 21/12/2017 Call 4.200 1.025 1.025 0.000   12 1.025
BSLKC7 21/12/2017 Put 4.200 0.700 0.700 0.000   0 0.700
BSLKJ7 21/12/2017 Call 4.400 0.945 0.945 0.000   0 0.945
BSLKK7 21/12/2017 Put 4.400 0.815 0.815 0.000   0 0.815
BSLKH7 21/12/2017 Call 4.600 0.870 0.870 0.000   0 0.870
BSLKI7 21/12/2017 Put 4.600 0.945 0.945 0.000   0 0.945
BSLKF7 21/12/2017 Call 4.800 0.805 0.805 0.000   0 0.805
BSLKG7 21/12/2017 Put 4.800 1.075 1.075 0.000   0 1.075
BSLKD7 21/12/2017 Call 5.000 0.740 0.740 0.000   0 0.740
BSLKE7 21/12/2017 Put 5.000 1.215 1.215 0.000   0 1.215
BSLK77 21/12/2017 Call 5.500 0.600 0.600 0.000   0 0.600
BSLK87 21/12/2017 Put 5.500 1.590 1.590 0.000   0 1.590
BSLKL7 21/12/2017 Call 6.000 0.485 0.485 0.000   0 0.485
BSLKM7 21/12/2017 Put 6.000 1.990 1.990 0.000   0 1.990
BSLK97 21/12/2017 Call 6.500 0.385 0.385 0.000   0 0.385
BSLKA7 21/12/2017 Put 6.500 2.410 2.410 0.000   0 2.410
BSLK57 21/12/2017 Call 7.000 0.305 0.305 0.000   0 0.305
BSLK67 21/12/2017 Put 7.000 2.850 2.850 0.000   0 2.850
BSLKT7 21/12/2017 Call 7.500 0.240 0.240 0.000   0 0.240
BSLKU7 21/12/2017 Put 7.500 3.305 3.305 0.000   0 3.305
BSLKZ7 21/12/2017 Call 8.000 0.185 0.185 0.000   0 0.185
BSLL17 21/12/2017 Put 8.000 3.780 3.780 0.000   0 3.780
BSLGT8 28/06/2018 Call 2.000 2.330 2.330 0.000   0 2.330
BSLGU8 28/06/2018 Put 2.000 0.130 0.130 0.000   0 0.130
BSLFM8 28/06/2018 Call 2.200 2.180 2.180 0.000   0 2.180
BSLFN8 28/06/2018 Put 2.200 0.180 0.180 0.000   0 0.180
BSLFS8 28/06/2018 Call 2.400 2.040 2.040 0.000   0 2.040
BSLFT8 28/06/2018 Put 2.400 0.235 0.235 0.000   0 0.235
BSLFQ8 28/06/2018 Call 2.600 1.910 1.910 0.000   0 1.910
BSLFR8 28/06/2018 Put 2.600 0.300 0.300 0.000   0 0.300
BSLFO8 28/06/2018 Call 2.800 1.790 1.790 0.000   0 1.790
BSLFP8 28/06/2018 Put 2.800 0.375 0.375 0.000   0 0.375
BSLFG8 28/06/2018 Call 3.000 1.670 1.670 0.000   0 1.670
BSLFH8 28/06/2018 Put 3.000 0.455 0.455 0.000   0 0.455
BSLF98 28/06/2018 Call 3.200 1.560 1.560 0.000   0 1.560
BSLFF8 28/06/2018 Put 3.200 0.545 0.545 0.000   0 0.545
BSLFK8 28/06/2018 Call 3.400 1.455 1.455 0.000   0 1.455
BSLFL8 28/06/2018 Put 3.400 0.640 0.640 0.000   0 0.640
BSLF18 28/06/2018 Call 3.600 1.360 1.360 0.000   0 1.360
BSLF88 28/06/2018 Put 3.600 0.740 0.740 0.000   0 0.740
BSLFI8 28/06/2018 Call 3.800 1.270 1.270 0.000   0 1.270
BSLFJ8 28/06/2018 Put 3.800 0.850 0.850 0.000   0 0.850
BSLIZ8 28/06/2018 Call 4.000 1.185 1.185 0.000   0 1.185
BSLJ18 28/06/2018 Put 4.000 0.960 0.960 0.000   0 0.960
BSLIX8 28/06/2018 Call 4.200 1.105 1.105 0.000   0 1.105
BSLIY8 28/06/2018 Put 4.200 1.080 1.080 0.000   0 1.080
BSLJ28 28/06/2018 Call 4.400 1.030 1.030 0.000   0 1.030
BSLJ38 28/06/2018 Put 4.400 1.205 1.205 0.000   0 1.205
BSLKV8 28/06/2018 Call 4.600 0.960 0.960 0.000   0 0.960
BSLKW8 28/06/2018 Put 4.600 1.330 1.330 0.000   0 1.330
BSLLI8 28/06/2018 Call 4.800 0.900 0.900 0.000   0 0.900
BSLLJ8 28/06/2018 Put 4.800 1.465 1.465 0.000   0 1.465
BSLLG8 28/06/2018 Call 5.000 0.840 0.840 0.000   0 0.840
BSLLH8 28/06/2018 Put 5.000 1.605 1.605 0.000   0 1.605
BSLN18 28/06/2018 Call 5.500 0.705 0.705 0.000   0 0.705
BSLN28 28/06/2018 Put 5.500 1.960 1.960 0.000   0 1.960

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.