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      
BSLS77 23/04/2015 Put 3.500 0.015 0.015 0.000      
BSLS87 23/04/2015 Call 3.600 0.600 0.600 0.000      
BSLS97 23/04/2015 Put 3.600 0.020 0.020 0.000      
BSLQD7 23/04/2015 Call 3.700 0.510 0.510 0.000   361 0.490
BSLQE7 23/04/2015 Put 3.700 0.025 0.025 0.000   0 0.030
BSLPU7 23/04/2015 Call 3.800 0.420 0.420 0.000   0 0.400
BSLPV7 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.045
BSLNX7 23/04/2015 Call 3.900 0.335 0.335 0.000   0 0.320
BSLNY7 23/04/2015 Put 3.900 0.050 0.050 0.000   0 0.060
BSLNN7 23/04/2015 Call 4.000 0.260 0.260 0.000   0 0.250
BSLNO7 23/04/2015 Put 4.000 0.075 0.075 0.000   0 0.085
BSLGZ7 23/04/2015 Call 4.100 0.195 0.195 0.000   0 0.185
BSLI17 23/04/2015 Put 4.100 0.105 0.105 0.000   83 0.120
BSLGP7 23/04/2015 Call 4.200 0.140 0.140 0.000   0 0.135
BSLGQ7 23/04/2015 Put 4.200 0.150 0.150 0.000   441 0.165
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 60 430 0.225
BSLFI7 23/04/2015 Call 4.400 0.065 0.065 0.000   200 0.065
BSLFJ7 23/04/2015 Put 4.400 0.270 0.270 0.000   370 0.290
BSLFK7 23/04/2015 Call 4.500 0.045 0.045 0.000   124 0.045
BSLFL7 23/04/2015 Put 4.500 0.345 0.345 0.000   0 0.365
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   50 0.455
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 0.545
BSLFQ7 23/04/2015 Call 4.800 0.010 0.010 0.000   0 0.015
BSLFR7 23/04/2015 Put 4.800 0.620 0.620 0.000   488 0.640
BSLFS7 23/04/2015 Call 4.900 0.007 0.007 0.000   3,669 0.010
BSLFT7 23/04/2015 Put 4.900 0.720 0.720 0.000   361 0.735
BSLFU7 23/04/2015 Call 5.000 0.004 0.004 0.000   178 0.008
BSLFV7 23/04/2015 Put 5.000 0.820 0.820 0.890 16 36 0.835
BSLRX7 23/04/2015 Call 5.010 0.004 0.004 0.000   0 0.008
BSLRY7 23/04/2015 Put 5.010 0.825 0.825 0.000   0 0.840
BSLFW7 23/04/2015 Call 5.250 0.001 0.001 0.000   20 0.003
BSLFX7 23/04/2015 Put 5.250 1.070 1.070 0.000   40 1.085
BSLFY7 23/04/2015 Call 5.500 0.000 0.000 0.000   230 0.001
BSLFZ7 23/04/2015 Put 5.500 1.320 1.320 0.000   0 1.335
BSLG17 23/04/2015 Call 5.750 0.000 0.000 0.000   56 0.000
BSLG27 23/04/2015 Put 5.750 1.570 1.570 0.000   0 1.585
BSLG37 23/04/2015 Call 6.000 0.000 0.000 0.000   25 0.000
BSLG47 23/04/2015 Put 6.000 1.820 1.820 0.000   0 1.835
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 2.085
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 2.335
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 2.585
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 2.835
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 3.085
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 3.335
BSLSA7 28/05/2015 Call 3.500 0.735 0.735 0.000      
BSLSB7 28/05/2015 Put 3.500 0.050 0.050 0.000      
BSLSC7 28/05/2015 Call 3.600 0.645 0.645 0.000      
BSLSD7 28/05/2015 Put 3.600 0.060 0.060 0.000      
BSLQF7 28/05/2015 Call 3.700 0.560 0.560 0.000   0 0.545
BSLQG7 28/05/2015 Put 3.700 0.075 0.075 0.000   0 0.085
BSLPW7 28/05/2015 Call 3.800 0.485 0.485 0.000   0 0.470
BSLPX7 28/05/2015 Put 3.800 0.095 0.095 0.000   0 0.105
BSLNZ7 28/05/2015 Call 3.900 0.410 0.410 0.000   0 0.400
BSLP17 28/05/2015 Put 3.900 0.120 0.120 0.000   0 0.130
BSLNP7 28/05/2015 Call 4.000 0.345 0.345 0.000   0 0.335
BSLNQ7 28/05/2015 Put 4.000 0.150 0.150 0.160 44 50 0.160
BSLIV7 28/05/2015 Call 4.100 0.285 0.285 0.000   0 0.275
BSLIW7 28/05/2015 Put 4.100 0.190 0.190 0.000   0 0.200
BSLIJ7 28/05/2015 Call 4.200 0.230 0.230 0.000   0 0.220
BSLIK7 28/05/2015 Put 4.200 0.235 0.235 0.000   150 0.250
BSLIT7 28/05/2015 Call 4.300 0.180 0.180 0.000   0 0.175
BSLIU7 28/05/2015 Put 4.300 0.285 0.285 0.000   0 0.300
BSLIH7 28/05/2015 Call 4.400 0.145 0.145 0.000   0 0.140
BSLII7 28/05/2015 Put 4.400 0.345 0.345 0.000   50 0.360
BSLIX7 28/05/2015 Call 4.500 0.110 0.110 0.100 30 30 0.110
BSLIY7 28/05/2015 Put 4.500 0.410 0.410 0.000   114 0.430
BSLIL7 28/05/2015 Call 4.600 0.085 0.085 0.000   265 0.085
BSLIM7 28/05/2015 Put 4.600 0.485 0.485 0.000   50 0.505
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   147 0.585
BSLIN7 28/05/2015 Call 4.800 0.050 0.050 0.000   210 0.050
BSLIO7 28/05/2015 Put 4.800 0.645 0.645 0.000   42 0.670
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 0.760
BSLIP7 28/05/2015 Call 5.000 0.035 0.035 0.000   357 0.030
BSLIQ7 28/05/2015 Put 5.000 0.830 0.830 0.000   600 0.850
BSLS17 28/05/2015 Call 5.010 0.035 0.035 0.000   0 0.030
BSLRZ7 28/05/2015 Put 5.010 0.830 0.830 0.000   0 0.855
BSLJ67 28/05/2015 Call 5.250 0.020 0.020 0.000   140 0.015
BSLJ77 28/05/2015 Put 5.250 1.070 1.070 0.000   10 1.090
BSLJ27 28/05/2015 Call 5.500 0.015 0.015 0.000   90 0.009
BSLJ37 28/05/2015 Put 5.500 1.320 1.320 0.000   0 1.335
BSLIF7 28/05/2015 Call 5.750 0.009 0.009 0.000   90 0.004
BSLIG7 28/05/2015 Put 5.750 1.570 1.570 0.000   15 1.585
BSLJ87 28/05/2015 Call 6.000 0.005 0.005 0.000   0 0.002
BSLJ97 28/05/2015 Put 6.000 1.820 1.820 0.000   0 1.835
BSLJ47 28/05/2015 Call 6.250 0.003 0.003 0.000   66 0.001
BSLJ57 28/05/2015 Put 6.250 2.070 2.070 0.000   0 2.085
BSLJA7 28/05/2015 Call 6.500 0.002 0.002 0.000   0 0.000
BSLJB7 28/05/2015 Put 6.500 2.320 2.320 0.000   0 2.335
BSLJC7 28/05/2015 Call 6.750 0.001 0.001 0.000   0 0.000
BSLJD7 28/05/2015 Put 6.750 2.570 2.570 0.000   0 2.585
BSLJE7 28/05/2015 Call 7.000 0.001 0.001 0.000   0 0.000
BSLJF7 28/05/2015 Put 7.000 2.820 2.820 0.000   0 2.835
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 3.085
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 3.335
BSLL47 25/06/2015 Call 0.010 4.190 4.190 0.000   0 4.180
BSLEV8 25/06/2015 Call 1.200 2.985 2.985 0.000   0 2.975
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      
BSLSF7 25/06/2015 Put 2.100 0.002 0.002 0.000      
BSLET8 25/06/2015 Call 2.400 1.805 1.805 0.000   0 1.785
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 1.495
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 1.215
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 0.945
BSLZK9 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.060
BSLEX8 25/06/2015 Call 3.600 0.700 0.700 0.000   0 0.690
BSLEY8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.105
BSLYT9 25/06/2015 Call 3.900 0.475 0.475 0.000   0 0.470
BSLYU9 25/06/2015 Put 3.900 0.170 0.170 0.000   0 0.180
BSLF48 25/06/2015 Call 4.200 0.300 0.300 0.000   100 0.295
BSLF58 25/06/2015 Put 4.200 0.285 0.285 0.000   730 0.300
BSLYP9 25/06/2015 Call 4.500 0.175 0.175 0.000   80 0.170
BSLYQ9 25/06/2015 Put 4.500 0.455 0.455 0.460 94 3,835 0.475
BSLGO8 25/06/2015 Call 4.800 0.095 0.095 0.000   2,000 0.090
BSLGP8 25/06/2015 Put 4.800 0.675 0.675 0.000   1,800 0.700
BSLYR9 25/06/2015 Call 5.100 0.055 0.055 0.000   853 0.050
BSLYS9 25/06/2015 Put 5.100 0.935 0.935 0.000   950 0.965
BSLKI8 25/06/2015 Call 5.400 0.030 0.030 0.000   1,714 0.030
BSLKJ8 25/06/2015 Put 5.400 1.220 1.220 0.000   0 1.245
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   1 1.535
BSLNY8 25/06/2015 Call 6.000 0.010 0.010 0.000   1,303 0.009
BSLNZ8 25/06/2015 Put 6.000 1.820 1.820 0.000   0 1.835
BSLYL9 25/06/2015 Call 6.300 0.006 0.006 0.000   801 0.005
BSLYM9 25/06/2015 Put 6.300 2.120 2.120 0.000   0 2.130
BSLUC8 25/06/2015 Call 6.600 0.003 0.003 0.000   200 0.003
BSLUD8 25/06/2015 Put 6.600 2.420 2.420 0.000   300 2.430
BSLYX9 25/06/2015 Call 6.900 0.002 0.002 0.000   500 0.002
BSLYZ9 25/06/2015 Put 6.900 2.720 2.720 0.000   0 2.730
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 3.030
BSLYN9 25/06/2015 Call 7.500 0.001 0.001 0.000   350 0.001
BSLYO9 25/06/2015 Put 7.500 3.320 3.320 0.000   0 3.330
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   100 0.000
BSLBV9 25/06/2015 Put 7.800 3.620 3.620 0.000   0 3.630
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 3.930
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 4.230
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 4.830
BSLSI7 30/07/2015 Call 3.500 0.805 0.805 0.000      
BSLSJ7 30/07/2015 Put 3.500 0.105 0.105 0.000      
BSLSG7 30/07/2015 Call 3.600 0.725 0.725 0.000      
BSLSH7 30/07/2015 Put 3.600 0.125 0.125 0.000      
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 0.150
BSLPY7 30/07/2015 Call 3.800 0.575 0.575 0.000   0 0.570
BSLPZ7 30/07/2015 Put 3.800 0.170 0.170 0.000   0 0.175
BSLP27 30/07/2015 Call 3.900 0.510 0.510 0.000   0 0.505
BSLP37 30/07/2015 Put 3.900 0.200 0.200 0.000   0 0.205
BSLNR7 30/07/2015 Call 4.000 0.450 0.450 0.000   0 0.440
BSLNS7 30/07/2015 Put 4.000 0.230 0.230 0.000   0 0.240
BSLN77 30/07/2015 Call 4.100 0.390 0.390 0.000   0 0.385
BSLN87 30/07/2015 Put 4.100 0.275 0.275 0.000   0 0.285
BSLM87 30/07/2015 Call 4.200 0.340 0.340 0.000   0 0.330
BSLM97 30/07/2015 Put 4.200 0.320 0.320 0.000   0 0.335
BSLLO7 30/07/2015 Call 4.300 0.290 0.290 0.000   0 0.285
BSLLP7 30/07/2015 Put 4.300 0.375 0.375 0.000   0 0.390
BSLL87 30/07/2015 Call 4.400 0.245 0.245 0.000   0 0.240
BSLL97 30/07/2015 Put 4.400 0.430 0.430 0.000   200 0.445
BSLLQ7 30/07/2015 Call 4.500 0.210 0.210 0.000   0 0.200
BSLLR7 30/07/2015 Put 4.500 0.490 0.490 0.000   0 0.510
BSLL67 30/07/2015 Call 4.600 0.175 0.175 0.000   0 0.170
BSLL77 30/07/2015 Put 4.600 0.560 0.560 0.000   0 0.580
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   35 0.650
BSLLE7 30/07/2015 Call 4.800 0.125 0.125 0.000   0 0.120
BSLLF7 30/07/2015 Put 4.800 0.705 0.705 0.000   0 0.725
BSLLU7 30/07/2015 Call 4.900 0.105 0.105 0.000   0 0.100
BSLLW7 30/07/2015 Put 4.900 0.785 0.785 0.000   0 0.805
BSLLC7 30/07/2015 Call 5.000 0.090 0.090 0.000   0 0.085
BSLLD7 30/07/2015 Put 5.000 0.870 0.870 0.000   0 0.890
BSLLI7 30/07/2015 Call 5.250 0.060 0.060 0.000   0 0.055
BSLLJ7 30/07/2015 Put 5.250 1.090 1.090 0.000   120 1.110
BSLLS7 30/07/2015 Call 5.500 0.045 0.045 0.000   150 0.035
BSLLT7 30/07/2015 Put 5.500 1.325 1.325 0.000   0 1.345
BSLLM7 30/07/2015 Call 5.750 0.035 0.035 0.000   36 0.025
BSLLN7 30/07/2015 Put 5.750 1.570 1.570 0.000   0 1.590
BSLLG7 30/07/2015 Call 6.000 0.025 0.025 0.000   0 0.020
BSLLH7 30/07/2015 Put 6.000 1.820 1.820 0.000   0 1.835
BSLLK7 30/07/2015 Call 6.250 0.020 0.020 0.000   0 0.015
BSLLL7 30/07/2015 Put 6.250 2.070 2.070 0.000   0 2.080
BSLLZ7 30/07/2015 Call 6.500 0.015 0.015 0.000   0 0.009
BSLM17 30/07/2015 Put 6.500 2.320 2.320 0.000   0 2.330
BSLLA7 30/07/2015 Call 6.750 0.010 0.010 0.000   0 0.006
BSLLB7 30/07/2015 Put 6.750 2.570 2.570 0.000   0 2.580
BSLM27 30/07/2015 Call 7.000 0.009 0.009 0.000   0 0.004
BSLM37 30/07/2015 Put 7.000 2.820 2.820 0.000   0 2.830
BSLM47 30/07/2015 Call 7.250 0.006 0.006 0.000   0 0.002
BSLM57 30/07/2015 Put 7.250 3.070 3.070 0.000   0 3.080
BSLM67 30/07/2015 Call 7.500 0.005 0.005 0.000   0 0.002
BSLM77 30/07/2015 Put 7.500 3.320 3.320 0.000   0 3.330
BSLR67 30/07/2015 Call 7.510 0.005 0.005 0.000   0 0.002
BSLR77 30/07/2015 Put 7.510 3.290 3.290 0.000   0 3.285
BSLSK7 27/08/2015 Call 3.500 0.840 0.840 0.000      
BSLSL7 27/08/2015 Put 3.500 0.120 0.120 0.000      
BSLSM7 27/08/2015 Call 3.600 0.755 0.755 0.000      
BSLSN7 27/08/2015 Put 3.600 0.140 0.140 0.000      
BSLQJ7 27/08/2015 Call 3.700 0.680 0.680 0.000   0 0.685
BSLQK7 27/08/2015 Put 3.700 0.170 0.170 0.000   0 0.180
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 0.545
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 0.480
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 0.430
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 0.375
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 0.330
BSLN47 27/08/2015 Put 4.300 0.420 0.420 0.000   300 0.425
BSLMK7 27/08/2015 Call 4.400 0.295 0.295 0.000   0 0.290
BSLML7 27/08/2015 Put 4.400 0.475 0.475 0.000   0 0.485
BSLMU7 27/08/2015 Call 4.500 0.260 0.260 0.000   0 0.250
BSLMV7 27/08/2015 Put 4.500 0.540 0.540 0.000   8 0.550
BSLMC7 27/08/2015 Call 4.600 0.225 0.225 0.000   0 0.220
BSLMD7 27/08/2015 Put 4.600 0.600 0.600 0.000   0 0.615
BSLMS7 27/08/2015 Call 4.700 0.195 0.195 0.000   0 0.190
BSLMT7 27/08/2015 Put 4.700 0.670 0.670 0.000   30 0.685
BSLMI7 27/08/2015 Call 4.800 0.165 0.165 0.000   0 0.160
BSLMJ7 27/08/2015 Put 4.800 0.740 0.740 0.000   0 0.760
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   40 0.835
BSLME7 27/08/2015 Call 5.000 0.120 0.120 0.000   0 0.115
BSLMF7 27/08/2015 Put 5.000 0.895 0.895 0.000   0 0.915
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 1.130
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 1.355
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 1.595
BSLMG7 27/08/2015 Call 6.000 0.035 0.035 0.000   0 0.030
BSLMH7 27/08/2015 Put 6.000 1.820 1.820 0.000   0 1.835
BSLMY7 27/08/2015 Call 6.250 0.030 0.030 0.000   0 0.025
BSLMZ7 27/08/2015 Put 6.250 2.070 2.070 0.000   0 2.085
BSLN17 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.020
BSLN27 27/08/2015 Put 6.500 2.320 2.320 0.000   0 2.330
BSLSQ7 24/09/2015 Call 3.500 0.875 0.875 0.000      
BSLSR7 24/09/2015 Put 3.500 0.160 0.160 0.000      
BSLSO7 24/09/2015 Call 3.600 0.785 0.785 0.000      
BSLSP7 24/09/2015 Put 3.600 0.180 0.180 0.000      
BSLQL7 24/09/2015 Call 3.700 0.710 0.710 0.000   0 0.705
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   238 0.645
BSLKV9 24/09/2015 Put 3.800 0.240 0.240 0.000   0 0.245
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 0.280
BSLL19 24/09/2015 Call 4.000 0.525 0.525 0.000   0 0.520
BSLL29 24/09/2015 Put 4.000 0.315 0.315 0.000   90 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 0.415
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 0.370
BSLEZ7 24/09/2015 Put 4.300 0.460 0.460 0.000   0 0.455
BSLL39 24/09/2015 Call 4.400 0.335 0.335 0.380 150 50 0.325
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 0.290
BSLDX7 24/09/2015 Put 4.500 0.575 0.575 0.000   0 0.570
BSLL59 24/09/2015 Call 4.600 0.260 0.260 0.000   200 0.250
BSLL69 24/09/2015 Put 4.600 0.635 0.635 0.000   300 0.635
BSLDU7 24/09/2015 Call 4.700 0.230 0.230 0.000   0 0.220
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 0.190
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 0.190
BSLQ47 24/09/2015 Put 4.810 0.770 0.770 0.000   0 0.775
BSLDY7 24/09/2015 Call 4.900 0.175 0.175 0.000   0 0.170
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 0.165
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   60 0.145
BSLKT9 24/09/2015 Put 5.000 0.925 0.925 0.000   145 0.930
BSLQ77 24/09/2015 Call 5.010 0.150 0.150 0.000   0 0.145
BSLQ87 24/09/2015 Put 5.010 0.925 0.925 0.000   125 0.925
BSLE37 24/09/2015 Call 5.250 0.105 0.105 0.000   0 0.100
BSLE47 24/09/2015 Put 5.250 1.135 1.135 0.000   100 1.140
BSLQA7 24/09/2015 Call 5.260 0.105 0.105 0.000   0 0.100
BSLQ97 24/09/2015 Put 5.260 1.125 1.125 0.000   360 1.130
BSLKO9 24/09/2015 Call 5.500 0.075 0.075 0.000   56 0.070
BSLKP9 24/09/2015 Put 5.500 1.355 1.355 0.000   0 1.365
BSLE97 24/09/2015 Call 5.750 0.055 0.055 0.000   350 0.055
BSLEF7 24/09/2015 Put 5.750 1.590 1.590 0.000   0 1.595
BSLKW9 24/09/2015 Call 6.000 0.045 0.045 0.000   37 0.040
BSLKX9 24/09/2015 Put 6.000 1.825 1.825 0.000   0 1.835
BSLE57 24/09/2015 Call 6.250 0.035 0.035 0.000   36 0.030
BSLE67 24/09/2015 Put 6.250 2.070 2.070 0.000   0 2.080
BSLLB9 24/09/2015 Call 6.500 0.030 0.030 0.000   0 0.025
BSLLC9 24/09/2015 Put 6.500 2.320 2.320 0.000   0 2.330
BSLE77 24/09/2015 Call 6.750 0.030 0.030 0.000   0 0.020
BSLE87 24/09/2015 Put 6.750 2.570 2.570 0.000   0 2.580
BSLLD9 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.015
BSLLE9 24/09/2015 Put 7.000 2.820 2.820 0.000   0 2.830
BSLJG7 24/09/2015 Call 7.010 0.025 0.025 0.000   0 0.015
BSLJH7 24/09/2015 Put 7.010 2.775 2.775 0.000   0 2.770
BSLE17 24/09/2015 Call 7.250 0.020 0.020 0.000   0 0.010
BSLE27 24/09/2015 Put 7.250 3.070 3.070 0.000   0 3.080
BSLMN9 24/09/2015 Call 7.500 0.015 0.015 0.000   400 0.008
BSLMO9 24/09/2015 Put 7.500 3.320 3.320 0.000   0 3.330
BSLJJ7 24/09/2015 Call 7.510 0.015 0.015 0.000   0 0.008
BSLJI7 24/09/2015 Put 7.510 3.275 3.275 0.000   150 3.260
BSLNK9 24/09/2015 Call 8.000 0.010 0.010 0.000   0 0.004
BSLNL9 24/09/2015 Put 8.000 3.820 3.820 0.000   0 3.830
BSLR87 24/09/2015 Call 8.010 0.010 0.010 0.000   0 0.004
BSLR97 24/09/2015 Put 8.010 3.770 3.770 0.000   120 3.755
BSLT49 24/09/2015 Call 8.500 0.006 0.006 0.000   0 0.002
BSLT59 24/09/2015 Put 8.500 4.320 4.320 0.000   0 4.330
BSLL57 17/12/2015 Call 0.010 4.240 4.240 0.000   0 4.230
BSLSS7 17/12/2015 Call 3.500 0.915 0.915 0.000      
BSLST7 17/12/2015 Put 3.500 0.200 0.200 0.000      
BSLQ48 17/12/2015 Call 3.600 0.840 0.840 0.000   167 0.815
BSLQ58 17/12/2015 Put 3.600 0.235 0.235 0.000   83 0.225
BSLQN7 17/12/2015 Call 3.700 0.770 0.770 0.000   0 0.755
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 0.700
BSLQ38 17/12/2015 Put 3.800 0.305 0.305 0.000   100 0.300
BSLP87 17/12/2015 Call 3.900 0.650 0.650 0.000   0 0.640
BSLP97 17/12/2015 Put 3.900 0.345 0.345 0.000   0 0.340
BSLQ88 17/12/2015 Call 4.000 0.590 0.590 0.000   0 0.585
BSLQ98 17/12/2015 Put 4.000 0.385 0.385 0.000   0 0.380
BSLNL7 17/12/2015 Call 4.100 0.540 0.540 0.000   0 0.530
BSLNM7 17/12/2015 Put 4.100 0.435 0.435 0.000   0 0.425
BSLQ68 17/12/2015 Call 4.200 0.490 0.490 0.000   0 0.480
BSLQ78 17/12/2015 Put 4.200 0.480 0.480 0.000   0 0.475
BSLL27 17/12/2015 Call 4.300 0.445 0.445 0.000   0 0.435
BSLL37 17/12/2015 Put 4.300 0.535 0.535 0.000   0 0.530
BSLQC8 17/12/2015 Call 4.400 0.400 0.400 0.000   0 0.390
BSLQD8 17/12/2015 Put 4.400 0.595 0.595 0.000   0 0.585
BSLK17 17/12/2015 Call 4.500 0.365 0.365 0.000   0 0.355
BSLK27 17/12/2015 Put 4.500 0.655 0.655 0.000   36 0.650
BSLQE8 17/12/2015 Call 4.600 0.325 0.325 0.000   0 0.320
BSLQF8 17/12/2015 Put 4.600 0.715 0.715 0.000   0 0.710
BSLJW7 17/12/2015 Call 4.700 0.295 0.295 0.000   40 0.290
BSLJX7 17/12/2015 Put 4.700 0.780 0.780 0.000   40 0.775
BSLUG8 17/12/2015 Call 4.800 0.265 0.265 0.000   0 0.260
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 0.230
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   106 0.210
BSLUJ8 17/12/2015 Put 5.000 0.995 0.995 0.000   52 0.995
BSLK37 17/12/2015 Call 5.250 0.165 0.165 0.000   0 0.155
BSLK47 17/12/2015 Put 5.250 1.190 1.190 0.000   52 1.195
BSLUE8 17/12/2015 Call 5.500 0.125 0.125 0.000   177 0.120
BSLUF8 17/12/2015 Put 5.500 1.400 1.400 0.000   396 1.410
BSLJS7 17/12/2015 Call 5.750 0.100 0.100 0.000   0 0.090
BSLJT7 17/12/2015 Put 5.750 1.620 1.620 0.000   108 1.630
BSLWG8 17/12/2015 Call 6.000 0.080 0.080 0.000   10 0.070
BSLWH8 17/12/2015 Put 6.000 1.845 1.845 0.000   0 1.860
BSLJY7 17/12/2015 Call 6.250 0.060 0.060 0.000   0 0.055
BSLJZ7 17/12/2015 Put 6.250 2.085 2.085 0.000   0 2.095
BSLWW8 17/12/2015 Call 6.500 0.050 0.050 0.000   0 0.040
BSLWX8 17/12/2015 Put 6.500 2.325 2.325 0.000   0 2.335
BSLJQ7 17/12/2015 Call 6.750 0.040 0.040 0.000   0 0.035
BSLJR7 17/12/2015 Put 6.750 2.570 2.570 0.000   0 2.580
BSLXB8 17/12/2015 Call 7.000 0.035 0.035 0.000   20 0.030
BSLXC8 17/12/2015 Put 7.000 2.820 2.820 0.000   0 2.830
BSLJK7 17/12/2015 Call 7.010 0.035 0.035 0.000   0 0.030
BSLJL7 17/12/2015 Put 7.010 2.750 2.750 0.000   0 2.755
BSLKR7 17/12/2015 Call 7.250 0.030 0.030 0.000   0 0.025
BSLKS7 17/12/2015 Put 7.250 3.070 3.070 0.000   0 3.080
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 3.330
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   110 3.235
BSLNM9 17/12/2015 Call 8.000 0.020 0.020 0.000   150 0.020
BSLNN9 17/12/2015 Put 8.000 3.820 3.820 0.000   0 3.830
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 4.330
BSLQZ7 17/12/2015 Call 9.000 0.009 0.009 0.000   0 0.010
BSLR17 17/12/2015 Put 9.000 4.820 4.820 0.000   0 4.830
BSLR27 17/12/2015 Call 9.010 0.009 0.009 0.000   0 0.010
BSLR37 17/12/2015 Put 9.010 4.725 4.725 0.000   0 4.695
BSLR57 17/12/2015 Call 10.000 0.004 0.004 0.000   0 0.006
BSLR47 17/12/2015 Put 10.000 5.820 5.820 0.000   0 5.830
BSLRF7 17/12/2015 Call 10.010 0.004 0.004 0.000   0 0.006
BSLRG7 17/12/2015 Put 10.010 5.710 5.710 5.650 6 427 5.680
BSLRW7 17/12/2015 Call 11.000 0.002 0.002 0.000   0 0.003
BSLRV7 17/12/2015 Put 11.000 6.820 6.820 0.000   0 6.830
BSLS47 17/12/2015 Call 11.010 0.002 0.002 0.000      
BSLS57 17/12/2015 Put 11.010 6.695 6.695 0.000      
BSLSU7 23/03/2016 Call 3.500 0.965 0.965 0.000      
BSLSV7 23/03/2016 Put 3.500 0.270 0.270 0.000      
BSLQP7 23/03/2016 Call 3.600 0.900 0.900 0.000   0 0.870
BSLQQ7 23/03/2016 Put 3.600 0.295 0.295 0.000   0 0.280
BSLS27 23/03/2016 Call 3.700 0.840 0.840 0.000   0 0.825
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 0.765
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 0.710
BSLRK7 23/03/2016 Put 3.900 0.415 0.415 0.000   0 0.410
BSLI47 23/03/2016 Call 4.000 0.665 0.665 0.000   0 0.655
BSLI57 23/03/2016 Put 4.000 0.460 0.460 0.000   0 0.450
BSLRT7 23/03/2016 Call 4.100 0.615 0.615 0.000   0 0.605
BSLRU7 23/03/2016 Put 4.100 0.510 0.510 0.000   0 0.495
BSLEI7 23/03/2016 Call 4.200 0.565 0.565 0.000   0 0.555
BSLEJ7 23/03/2016 Put 4.200 0.560 0.560 0.000   0 0.545
BSLRL7 23/03/2016 Call 4.300 0.525 0.525 0.000   0 0.510
BSLRM7 23/03/2016 Put 4.300 0.615 0.615 0.000   0 0.600
BSLX49 23/03/2016 Call 4.400 0.480 0.480 0.000   0 0.465
BSLX59 23/03/2016 Put 4.400 0.670 0.670 0.000   0 0.655
BSLRN7 23/03/2016 Call 4.500 0.440 0.440 0.000   0 0.425
BSLRO7 23/03/2016 Put 4.500 0.725 0.725 0.000   0 0.715
BSLUP9 23/03/2016 Call 4.600 0.405 0.405 0.000   0 0.390
BSLUQ9 23/03/2016 Put 4.600 0.790 0.790 0.000   0 0.780
BSLRP7 23/03/2016 Call 4.700 0.370 0.370 0.000   0 0.355
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 0.325
BSLUY9 23/03/2016 Put 4.800 0.920 0.920 0.000   0 0.915
BSLRR7 23/03/2016 Call 4.900 0.315 0.315 0.000   0 0.300
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 0.270
BSLV19 23/03/2016 Put 5.000 1.060 1.060 0.000   0 1.065
BSLRH7 23/03/2016 Call 5.250 0.230 0.230 0.000   0 0.220
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 0.175
BSLV39 23/03/2016 Put 5.500 1.455 1.455 0.000   0 1.460
BSLUV9 23/03/2016 Call 6.000 0.120 0.120 0.000   0 0.110
BSLUW9 23/03/2016 Put 6.000 1.890 1.890 0.000   0 1.895
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 0.050
BSLUS9 23/03/2016 Put 7.000 2.830 2.830 0.000   0 2.835
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 3.330
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 3.235
BSLUT9 23/03/2016 Call 8.000 0.035 0.035 0.000   0 0.030
BSLUU9 23/03/2016 Put 8.000 3.820 3.820 0.000   0 3.830
BSLV89 23/03/2016 Call 8.500 0.025 0.025 0.000   0 0.020
BSLV99 23/03/2016 Put 8.500 4.320 4.320 0.000   0 4.330
BSLSW7 23/06/2016 Call 3.400 1.075 1.075 0.000      
BSLSX7 23/06/2016 Put 3.400 0.270 0.270 0.000      
BSLQR7 23/06/2016 Call 3.600 0.950 0.950 0.000   0 0.920
BSLQS7 23/06/2016 Put 3.600 0.340 0.340 0.000   0 0.325
BSLFL9 23/06/2016 Call 3.800 0.835 0.835 0.000   0 0.805
BSLFM9 23/06/2016 Put 3.800 0.420 0.420 0.000   0 0.405
BSLFV9 23/06/2016 Call 4.000 0.735 0.735 0.000   0 0.705
BSLFW9 23/06/2016 Put 4.000 0.510 0.510 0.000   27 0.495
BSLFT9 23/06/2016 Call 4.200 0.635 0.635 0.000   0 0.615
BSLFU9 23/06/2016 Put 4.200 0.610 0.610 0.000   0 0.590
BSLFH9 23/06/2016 Call 4.400 0.550 0.550 0.000   0 0.540
BSLFI9 23/06/2016 Put 4.400 0.725 0.725 0.000   0 0.705
BSLFN9 23/06/2016 Call 4.600 0.475 0.475 0.000   0 0.480
BSLFO9 23/06/2016 Put 4.600 0.845 0.845 0.000   0 0.830
BSLFP9 23/06/2016 Call 4.800 0.405 0.405 0.000   0 0.425
BSLFQ9 23/06/2016 Put 4.800 0.970 0.970 0.000   0 0.960
BSLFR9 23/06/2016 Call 5.000 0.355 0.355 0.000   0 0.380
BSLFS9 23/06/2016 Put 5.000 1.110 1.110 0.000   125 1.105
BSLFX9 23/06/2016 Call 5.500 0.245 0.245 0.000   0 0.275
BSLFY9 23/06/2016 Put 5.500 1.485 1.485 0.000   51 1.485
BSLFJ9 23/06/2016 Call 6.000 0.170 0.170 0.000   0 0.200
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 0.145
BSLG19 23/06/2016 Put 6.500 2.355 2.355 0.000   0 2.360
BSLG29 23/06/2016 Call 7.000 0.115 0.115 0.000   0 0.110
BSLG39 23/06/2016 Put 7.000 2.825 2.825 0.000   0 2.835
BSLII9 23/06/2016 Call 7.500 0.100 0.100 0.000   0 0.095
BSLIJ9 23/06/2016 Put 7.500 3.320 3.320 0.000   0 3.330
BSLNO9 23/06/2016 Call 8.000 0.080 0.080 0.000   0 0.075
BSLNP9 23/06/2016 Put 8.000 3.820 3.820 0.000   0 3.830
BSLT89 23/06/2016 Call 8.500 0.030 0.030 0.000   0 0.025
BSLT99 23/06/2016 Put 8.500 4.320 4.320 0.000   0 4.330
BSLSY7 22/12/2016 Call 3.400 1.220 1.220 0.000      
BSLSZ7 22/12/2016 Put 3.400 0.355 0.355 0.000      
BSLQT7 22/12/2016 Call 3.600 1.105 1.105 0.000   0 1.090
BSLQU7 22/12/2016 Put 3.600 0.430 0.430 0.000   0 0.325
BSLPM7 22/12/2016 Call 3.800 0.995 0.995 0.000   0 0.985
BSLPN7 22/12/2016 Put 3.800 0.510 0.510 0.000   0 0.405
BSLI67 22/12/2016 Call 4.000 0.895 0.895 0.000   20 0.885
BSLI77 22/12/2016 Put 4.000 0.595 0.595 0.000   0 0.500
BSLEK7 22/12/2016 Call 4.200 0.800 0.800 0.000   0 0.795
BSLEL7 22/12/2016 Put 4.200 0.685 0.685 0.000   0 0.610
BSLQI9 22/12/2016 Call 4.400 0.720 0.720 0.000   0 0.710
BSLQJ9 22/12/2016 Put 4.400 0.795 0.795 0.000   35 0.735
BSLQK9 22/12/2016 Call 4.600 0.645 0.645 0.000   0 0.635
BSLQL9 22/12/2016 Put 4.600 0.915 0.915 0.000   0 0.875
BSLQM9 22/12/2016 Call 4.800 0.585 0.585 0.000   0 0.570
BSLQN9 22/12/2016 Put 4.800 1.045 1.045 0.000   0 1.015
BSLQO9 22/12/2016 Call 5.000 0.525 0.525 0.000   0 0.510
BSLQP9 22/12/2016 Put 5.000 1.185 1.185 0.000   255 1.165
BSLQQ9 22/12/2016 Call 5.500 0.425 0.425 0.000   0 0.390
BSLQR9 22/12/2016 Put 5.500 1.555 1.555 0.000   0 1.545
BSLQE9 22/12/2016 Call 6.000 0.355 0.355 0.000   0 0.295
BSLQF9 22/12/2016 Put 6.000 1.955 1.955 0.000   0 1.960
BSLQS9 22/12/2016 Call 6.500 0.300 0.300 0.000   0 0.220
BSLQT9 22/12/2016 Put 6.500 2.385 2.385 0.000   0 2.390
BSLQG9 22/12/2016 Call 7.000 0.250 0.250 0.000   0 0.165
BSLQH9 22/12/2016 Put 7.000 2.840 2.840 0.000   0 2.850
BSLQU9 22/12/2016 Call 7.500 0.215 0.215 0.000   0 0.135
BSLQV9 22/12/2016 Put 7.500 3.320 3.320 0.000   0 3.330
BSLQY9 22/12/2016 Call 8.000 0.185 0.185 0.000   0 0.105
BSLQZ9 22/12/2016 Put 8.000 3.820 3.820 0.000   0 3.830
BSLTA9 22/12/2016 Call 8.500 0.165 0.165 0.000   0 0.050
BSLTB9 22/12/2016 Put 8.500 4.320 4.320 0.000   20 4.330
BSLT17 29/06/2017 Call 3.400 1.295 1.295 0.000      
BSLT27 29/06/2017 Put 3.400 0.410 0.410 0.000      
BSLQV7 29/06/2017 Call 3.600 1.190 1.190 0.000   0 1.185
BSLQW7 29/06/2017 Put 3.600 0.490 0.490 0.000   0 0.495
BSLPO7 29/06/2017 Call 3.800 1.090 1.090 0.000   0 1.085
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   50 0.995
BSLI97 29/06/2017 Put 4.000 0.680 0.680 0.000   0 0.685
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 0.830
BSLZE9 29/06/2017 Put 4.400 0.900 0.900 0.000   0 0.905
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   300 0.690
BSLZ89 29/06/2017 Put 4.800 1.145 1.145 0.000   0 1.150
BSLZ99 29/06/2017 Call 5.000 0.630 0.630 0.000   0 0.625
BSLZA9 29/06/2017 Put 5.000 1.275 1.275 0.000   100 1.275
BSLZF9 29/06/2017 Call 5.500 0.495 0.495 0.000   0 0.490
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 0.385
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 2.880
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 3.345
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 3.830
BSLBV7 29/06/2017 Call 8.500 0.105 0.105 0.000   0 0.100
BSLBW7 29/06/2017 Put 8.500 4.320 4.320 0.000   0 4.330
BSLT37 21/12/2017 Call 3.400 1.385 1.385 0.000      
BSLT47 21/12/2017 Put 3.400 0.465 0.465 0.000      
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 0.650
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 0.970
BSLKH7 21/12/2017 Call 4.600 0.865 0.865 0.000   0 0.860
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 0.735
BSLKE7 21/12/2017 Put 5.000 1.340 1.340 0.000   0 1.345
BSLK77 21/12/2017 Call 5.500 0.600 0.600 0.000   0 0.595
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 0.480
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 2.910
BSLKT7 21/12/2017 Call 7.500 0.250 0.250 0.000   0 0.245
BSLKU7 21/12/2017 Put 7.500 3.360 3.360 0.000   0 3.365
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 3.835

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.