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 Up 0.070 6.390 6.420 6.290 6.420 6.245 2,703,007 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLLW9 23/04/2014 Call 4.100 2.320 2.320 0.000   0 2.320
BSLLX9 23/04/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BSLLF9 23/04/2014 Call 4.200 2.220 2.220 0.000   0 2.220
BSLLG9 23/04/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLLY9 23/04/2014 Call 4.300 2.120 2.120 0.000   0 2.120
BSLLZ9 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BSLLL9 23/04/2014 Call 4.400 2.020 2.020 0.000   0 2.020
BSLLM9 23/04/2014 Put 4.400 0.000 0.000 0.000   87 0.000
BSLM79 23/04/2014 Call 4.500 1.920 1.920 0.000   0 1.920
BSLM89 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BSLLJ9 23/04/2014 Call 4.600 1.820 1.820 0.000   0 1.820
BSLLK9 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
BSLM19 23/04/2014 Call 4.700 1.720 1.720 0.000   99 1.720
BSLM29 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
BSLLN9 23/04/2014 Call 4.800 1.625 1.625 0.000   0 1.625
BSLLO9 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
BSLM39 23/04/2014 Call 4.900 1.525 1.525 0.000   0 1.525
BSLM49 23/04/2014 Put 4.900 0.000 0.000 0.000   30 0.000
BSLLH9 23/04/2014 Call 5.000 1.425 1.425 0.000   0 1.425
BSLLI9 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BSLLP9 23/04/2014 Call 5.250 1.175 1.175 0.000   150 1.175
BSLLQ9 23/04/2014 Put 5.250 0.000 0.000 0.000   199 0.000
BSLM59 23/04/2014 Call 5.500 0.925 0.925 0.000   140 0.925
BSLM69 23/04/2014 Put 5.500 0.000 0.000 0.000   768 0.000
BSLM99 23/04/2014 Call 5.750 0.675 0.675 0.000   99 0.675
BSLMA9 23/04/2014 Put 5.750 0.002 0.002 0.000   1,237 0.002
BSLLR9 23/04/2014 Call 6.000 0.425 0.425 0.000   267 0.425
BSLLS9 23/04/2014 Put 6.000 0.010 0.010 0.000   233 0.010
BSLLT9 23/04/2014 Call 6.250 0.200 0.200 0.190 16 1,043 0.200
BSLLU9 23/04/2014 Put 6.250 0.050 0.050 0.000   738 0.050
BSLMB9 23/04/2014 Call 6.500 0.055 0.055 0.045 23 1,816 0.055
BSLMC9 23/04/2014 Put 6.500 0.165 0.165 0.000   704 0.165
BSLMJ9 23/04/2014 Call 6.750 0.007 0.007 0.000   965 0.007
BSLMK9 23/04/2014 Put 6.750 0.355 0.355 0.000   0 0.355
BSLML9 23/04/2014 Call 7.000 0.000 0.000 0.000   25 0.000
BSLMM9 23/04/2014 Put 7.000 0.590 0.590 0.000   0 0.590
BSLMP9 23/04/2014 Call 7.250 0.000 0.000 0.000   80 0.000
BSLMQ9 23/04/2014 Put 7.250 0.835 0.835 0.000   0 0.835
BSLN29 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLN39 23/04/2014 Put 7.500 1.080 1.080 0.000   0 1.080
BSLR79 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLR89 23/04/2014 Put 7.750 1.330 1.330 0.000   0 1.330
BSLSR9 23/04/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLSS9 23/04/2014 Put 8.000 1.580 1.580 0.000   0 1.580
BSLVA9 23/04/2014 Call 8.250            
BSLVB9 23/04/2014 Put 8.250            
BSLPX9 29/05/2014 Call 4.400 2.045 2.045 0.000   0 2.045
BSLPY9 29/05/2014 Put 4.400 0.010 0.010 0.000   0 0.010
BSLP79 29/05/2014 Call 4.500 1.945 1.945 0.000   0 1.945
BSLP89 29/05/2014 Put 4.500 0.010 0.010 0.000   0 0.010
BSLNW9 29/05/2014 Call 4.600 1.845 1.845 0.000   0 1.845
BSLNX9 29/05/2014 Put 4.600 0.015 0.015 0.000   0 0.015
BSLPL9 29/05/2014 Call 4.700 1.745 1.745 0.000   0 1.745
BSLPM9 29/05/2014 Put 4.700 0.015 0.015 0.000   0 0.015
BSLNY9 29/05/2014 Call 4.800 1.645 1.645 0.000   0 1.645
BSLNZ9 29/05/2014 Put 4.800 0.015 0.015 0.000   0 0.015
BSLP99 29/05/2014 Call 4.900 1.550 1.550 0.000   0 1.550
BSLPK9 29/05/2014 Put 4.900 0.015 0.015 0.000   0 0.015
BSLNU9 29/05/2014 Call 5.000 1.450 1.450 0.000   0 1.450
BSLNV9 29/05/2014 Put 5.000 0.020 0.020 0.000   0 0.020
BSLPN9 29/05/2014 Call 5.250 1.205 1.205 0.000   0 1.205
BSLPO9 29/05/2014 Put 5.250 0.030 0.030 0.000   326 0.030
BSLPV9 29/05/2014 Call 5.500 0.970 0.970 0.000   219 0.970
BSLPW9 29/05/2014 Put 5.500 0.045 0.045 0.000   335 0.045
BSLP59 29/05/2014 Call 5.750 0.745 0.745 0.000   175 0.745
BSLP69 29/05/2014 Put 5.750 0.070 0.070 0.080 380 616 0.070
BSLP19 29/05/2014 Call 6.000 0.540 0.540 0.000   161 0.540
BSLP29 29/05/2014 Put 6.000 0.110 0.110 0.000   100 0.110
BSLPP9 29/05/2014 Call 6.250 0.365 0.365 0.000   352 0.365
BSLPQ9 29/05/2014 Put 6.250 0.185 0.185 0.000   60 0.185
BSLPT9 29/05/2014 Call 6.500 0.225 0.225 0.215 25 6,932 0.225
BSLPU9 29/05/2014 Put 6.500 0.300 0.300 0.000   100 0.300
BSLP39 29/05/2014 Call 6.750 0.130 0.130 0.115 122 427 0.130
BSLP49 29/05/2014 Put 6.750 0.455 0.455 0.000   0 0.455
BSLNS9 29/05/2014 Call 7.000 0.070 0.070 0.000   20 0.070
BSLNT9 29/05/2014 Put 7.000 0.645 0.645 0.000   0 0.645
BSLPR9 29/05/2014 Call 7.250 0.035 0.035 0.000   0 0.035
BSLPS9 29/05/2014 Put 7.250 0.865 0.865 0.000   0 0.865
BSLQW9 29/05/2014 Call 7.500 0.020 0.020 0.000   0 0.020
BSLQX9 29/05/2014 Put 7.500 1.095 1.095 0.000   0 1.095
BSLR99 29/05/2014 Call 7.750 0.010 0.010 0.000   0 0.010
BSLRF9 29/05/2014 Put 7.750 1.335 1.335 0.000   0 1.335
BSLST9 29/05/2014 Call 8.000 0.006 0.006 0.000   0 0.006
BSLSU9 29/05/2014 Put 8.000 1.580 1.580 0.000   0 1.580
BSLVC9 29/05/2014 Call 8.250            
BSLVD9 29/05/2014 Put 8.250            
BSLCG8 26/06/2014 Call 0.600 5.825 5.825 0.000   0 5.825
BSLCH8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLCM8 26/06/2014 Call 1.200 5.225 5.225 0.000   0 5.225
BSLCN8 26/06/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCI8 26/06/2014 Call 1.800 4.630 4.630 0.000   2,232 4.630
BSLCJ8 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCK8 26/06/2014 Call 2.400 4.030 4.030 0.000   0 4.030
BSLCL8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLFF9 26/06/2014 Call 2.700 3.735 3.735 0.000   0 3.735
BSLFG9 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLC98 26/06/2014 Call 3.000 3.435 3.435 0.000   0 3.435
BSLCF8 26/06/2014 Put 3.000 0.000 0.000 0.000   163 0.000
BSLEV9 26/06/2014 Call 3.300 3.140 3.140 0.000   0 3.140
BSLEW9 26/06/2014 Put 3.300 0.000 0.000 0.000   300 0.000
BSLCO8 26/06/2014 Call 3.600 2.840 2.840 0.000   985 2.840
BSLCP8 26/06/2014 Put 3.600 0.001 0.001 0.000   0 0.001
BSLF89 26/06/2014 Call 3.900 2.545 2.545 0.000   164 2.545
BSLF99 26/06/2014 Put 3.900 0.002 0.002 0.000   0 0.002
BSLC78 26/06/2014 Call 4.200 2.250 2.250 0.000   240 2.250
BSLC88 26/06/2014 Put 4.200 0.005 0.005 0.000   2,371 0.005
BSLEX9 26/06/2014 Call 4.500 1.955 1.955 0.000   705 1.955
BSLEY9 26/06/2014 Put 4.500 0.010 0.010 0.000   13,000 0.010
BSLGK8 26/06/2014 Call 4.800 1.665 1.665 0.000   1,081 1.665
BSLGL8 26/06/2014 Put 4.800 0.020 0.020 0.000   0 0.020
BSLF69 26/06/2014 Call 5.100 1.385 1.385 0.000   300 1.385
BSLF79 26/06/2014 Put 5.100 0.035 0.035 0.000   1,400 0.035
BSLKC8 26/06/2014 Call 5.400 1.110 1.110 0.000   150 1.110
BSLKD8 26/06/2014 Put 5.400 0.065 0.065 0.000   891 0.065
BSLF29 26/06/2014 Call 5.700 0.850 0.850 0.000   265 0.850
BSLF39 26/06/2014 Put 5.700 0.105 0.105 0.000   978 0.105
BSLNS8 26/06/2014 Call 6.000 0.620 0.620 0.000   30 0.620
BSLNT8 26/06/2014 Put 6.000 0.175 0.175 0.000   550 0.175
BSLF49 26/06/2014 Call 6.300 0.430 0.430 0.000   788 0.430
BSLF59 26/06/2014 Put 6.300 0.280 0.280 0.000   50 0.280
BSLU68 26/06/2014 Call 6.600 0.275 0.275 0.000   39,195 0.275
BSLU78 26/06/2014 Put 6.600 0.430 0.430 0.000   0 0.430
BSLEZ9 26/06/2014 Call 6.900 0.170 0.170 0.000   60 0.170
BSLF19 26/06/2014 Put 6.900 0.620 0.620 0.000   480 0.620
BSLME9 26/06/2014 Call 6.910 0.170 0.170 0.000   453 0.170
BSLMD9 26/06/2014 Put 6.910 0.625 0.625 0.000   0 0.625
BSLW88 26/06/2014 Call 7.200 0.100 0.100 0.000   40 0.100
BSLW98 26/06/2014 Put 7.200 0.855 0.855 0.000   0 0.855
BSLMF9 26/06/2014 Call 7.210 0.100 0.100 0.000   0 0.100
BSLMG9 26/06/2014 Put 7.210 0.850 0.850 0.000   0 0.850
BSLIG9 26/06/2014 Call 7.500 0.060 0.060 0.000   0 0.060
BSLIH9 26/06/2014 Put 7.500 1.115 1.115 0.000   0 1.115
BSLMI9 26/06/2014 Call 7.510 0.055 0.055 0.000   0 0.055
BSLMH9 26/06/2014 Put 7.510 1.110 1.110 0.000   0 1.110
BSLBO9 26/06/2014 Call 7.800 0.035 0.035 0.000   0 0.035
BSLBP9 26/06/2014 Put 7.800 1.395 1.395 0.000   0 1.395
BSLNR9 26/06/2014 Call 7.810 0.035 0.035 0.000   0 0.035
BSLNQ9 26/06/2014 Put 7.810 1.385 1.385 0.000   0 1.385
BSLRG9 26/06/2014 Call 8.100 0.020 0.020 0.000   0 0.020
BSLRH9 26/06/2014 Put 8.100 1.685 1.685 0.000   0 1.685
BSLSV9 26/06/2014 Call 8.400 0.015 0.015 0.000   0 0.015
BSLSW9 26/06/2014 Put 8.400 1.980 1.980 0.000   0 1.980
BSLJX9 26/06/2014 Call 13.510 0.000 0.000 0.000   0 0.000
BSLJY9 26/06/2014 Put 13.510 7.020 7.020 0.000   502 7.020
BSLK19 26/06/2014 Call 17.810 0.000 0.000 0.000   0 0.000
BSLJZ9 26/06/2014 Put 17.810 11.300 11.300 0.000   824 11.300
BSLSH9 24/07/2014 Call 4.400 2.065 2.065 0.000   0 2.065
BSLSI9 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
BSLRM9 24/07/2014 Call 4.500 1.970 1.970 0.000   0 1.970
BSLRN9 24/07/2014 Put 4.500 0.020 0.020 0.000   0 0.020
BSLRO9 24/07/2014 Call 4.600 1.875 1.875 0.000   0 1.875
BSLRP9 24/07/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BSLRQ9 24/07/2014 Call 4.700 1.780 1.780 0.000   0 1.780
BSLRR9 24/07/2014 Put 4.700 0.025 0.025 0.000   0 0.025
BSLRS9 24/07/2014 Call 4.800 1.685 1.685 0.000   0 1.685
BSLRT9 24/07/2014 Put 4.800 0.030 0.030 0.000   0 0.030
BSLRU9 24/07/2014 Call 4.900 1.590 1.590 0.000   0 1.590
BSLRV9 24/07/2014 Put 4.900 0.035 0.035 0.000   0 0.035
BSLRW9 24/07/2014 Call 5.000 1.500 1.500 0.000   0 1.500
BSLRX9 24/07/2014 Put 5.000 0.045 0.045 0.000   0 0.045
BSLRY9 24/07/2014 Call 5.250 1.275 1.275 0.000   0 1.275
BSLRZ9 24/07/2014 Put 5.250 0.070 0.070 0.000   0 0.070
BSLS19 24/07/2014 Call 5.500 1.060 1.060 0.000   0 1.060
BSLS29 24/07/2014 Put 5.500 0.105 0.105 0.000   0 0.105
BSLS39 24/07/2014 Call 5.750 0.860 0.860 0.000   0 0.860
BSLS49 24/07/2014 Put 5.750 0.155 0.155 0.000   0 0.155
BSLS59 24/07/2014 Call 6.000 0.680 0.680 0.000   0 0.680
BSLS69 24/07/2014 Put 6.000 0.225 0.225 0.000   152 0.225
BSLS79 24/07/2014 Call 6.250 0.525 0.525 0.000   0 0.525
BSLS89 24/07/2014 Put 6.250 0.315 0.315 0.000   0 0.315
BSLS99 24/07/2014 Call 6.500 0.395 0.395 0.000   0 0.395
BSLSA9 24/07/2014 Put 6.500 0.435 0.435 0.000   0 0.435
BSLSB9 24/07/2014 Call 6.750 0.285 0.285 0.000   0 0.285
BSLSC9 24/07/2014 Put 6.750 0.575 0.575 0.000   0 0.575
BSLSD9 24/07/2014 Call 7.000 0.205 0.205 0.000   0 0.205
BSLSE9 24/07/2014 Put 7.000 0.745 0.745 0.000   0 0.745
BSLSF9 24/07/2014 Call 7.250 0.140 0.140 0.000   0 0.140
BSLSG9 24/07/2014 Put 7.250 0.930 0.930 0.000   0 0.930
BSLSJ9 24/07/2014 Call 7.500 0.095 0.095 0.000   0 0.095
BSLSK9 24/07/2014 Put 7.500 1.140 1.140 0.000   0 1.140
BSLSL9 24/07/2014 Call 7.750 0.065 0.065 0.000   0 0.065
BSLSM9 24/07/2014 Put 7.750 1.360 1.360 0.000   0 1.360
BSLSX9 24/07/2014 Call 8.000 0.045 0.045 0.000   0 0.045
BSLSY9 24/07/2014 Put 8.000 1.600 1.600 0.000   0 1.600
BSLVE9 24/07/2014 Call 8.250            
BSLVF9 24/07/2014 Put 8.250            
BSLU79 28/08/2014 Call 4.700 1.805 1.805 0.000   0 1.805
BSLU89 28/08/2014 Put 4.700 0.040 0.040 0.000   0 0.040
BSLTG9 28/08/2014 Call 4.800 1.720 1.720 0.000   0 1.720
BSLTH9 28/08/2014 Put 4.800 0.050 0.050 0.000   0 0.050
BSLTU9 28/08/2014 Call 4.900 1.630 1.630 0.000   0 1.630
BSLTV9 28/08/2014 Put 4.900 0.060 0.060 0.000   0 0.060
BSLTI9 28/08/2014 Call 5.000 1.545 1.545 0.000   0 1.545
BSLTJ9 28/08/2014 Put 5.000 0.070 0.070 0.000   0 0.070
BSLTY9 28/08/2014 Call 5.250 1.325 1.325 0.000   0 1.325
BSLTZ9 28/08/2014 Put 5.250 0.100 0.100 0.000   0 0.100
BSLTO9 28/08/2014 Call 5.500 1.120 1.120 0.000   0 1.120
BSLTP9 28/08/2014 Put 5.500 0.145 0.145 0.000   0 0.145
BSLTK9 28/08/2014 Call 5.750 0.930 0.930 0.000   0 0.930
BSLTL9 28/08/2014 Put 5.750 0.205 0.205 0.000   64 0.205
BSLU59 28/08/2014 Call 6.000 0.760 0.760 0.000   0 0.760
BSLU69 28/08/2014 Put 6.000 0.285 0.285 0.000   0 0.285
BSLTW9 28/08/2014 Call 6.250 0.610 0.610 0.000   0 0.610
BSLTX9 28/08/2014 Put 6.250 0.385 0.385 0.000   0 0.385
BSLTM9 28/08/2014 Call 6.500 0.480 0.480 0.000   0 0.480
BSLTN9 28/08/2014 Put 6.500 0.505 0.505 0.000   0 0.505
BSLTC9 28/08/2014 Call 6.750 0.375 0.375 0.000   0 0.375
BSLTD9 28/08/2014 Put 6.750 0.645 0.645 0.000   0 0.645
BSLU39 28/08/2014 Call 7.000 0.285 0.285 0.000   80 0.285
BSLU49 28/08/2014 Put 7.000 0.805 0.805 0.000   0 0.805
BSLTS9 28/08/2014 Call 7.250 0.215 0.215 0.000   0 0.215
BSLTT9 28/08/2014 Put 7.250 0.990 0.990 0.000   0 0.990
BSLTQ9 28/08/2014 Call 7.500 0.160 0.160 0.000   0 0.160
BSLTR9 28/08/2014 Put 7.500 1.185 1.185 0.000   0 1.185
BSLTE9 28/08/2014 Call 7.750 0.120 0.120 0.000   0 0.120
BSLTF9 28/08/2014 Put 7.750 1.395 1.395 0.000   0 1.395
BSLU19 28/08/2014 Call 8.000 0.090 0.090 0.000   0 0.090
BSLU29 28/08/2014 Put 8.000 1.620 1.620 0.000   0 1.620
BSLVG9 28/08/2014 Call 8.250            
BSLVH9 28/08/2014 Put 8.250            
BSLJV8 25/09/2014 Call 0.600 5.825 5.825 0.000   0 5.825
BSLJW8 25/09/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLJL8 25/09/2014 Call 1.200 5.235 5.235 0.000   0 5.235
BSLJM8 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLJX8 25/09/2014 Call 1.800 4.640 4.640 0.000   0 4.640
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 4.045 4.045 0.000   0 4.045
BSLJO8 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
BSLKE9 25/09/2014 Call 2.700 3.750 3.750 0.000   0 3.750
BSLKF9 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.002
BSLJT8 25/09/2014 Call 3.000 3.455 3.455 0.000   197 3.455
BSLJU8 25/09/2014 Put 3.000 0.004 0.004 0.000   0 0.004
BSLKI9 25/09/2014 Call 3.300 3.160 3.160 0.000   0 3.160
BSLKJ9 25/09/2014 Put 3.300 0.009 0.009 0.000   0 0.009
BSLJP8 25/09/2014 Call 3.600 2.865 2.865 0.000   400 2.865
BSLJQ8 25/09/2014 Put 3.600 0.015 0.015 0.000   0 0.015
BSLKG9 25/09/2014 Call 3.900 2.575 2.575 0.000   0 2.575
BSLKH9 25/09/2014 Put 3.900 0.025 0.025 0.000   400 0.025
BSLJR8 25/09/2014 Call 4.200 2.290 2.290 0.000   0 2.290
BSLJS8 25/09/2014 Put 4.200 0.035 0.035 0.000   0 0.035
BSLK89 25/09/2014 Call 4.500 2.010 2.010 0.000   0 2.010
BSLK99 25/09/2014 Put 4.500 0.050 0.050 0.000   0 0.050
BSLJJ8 25/09/2014 Call 4.800 1.740 1.740 0.000   0 1.740
BSLJK8 25/09/2014 Put 4.800 0.075 0.075 0.000   0 0.075
BSLKM9 25/09/2014 Call 5.100 1.480 1.480 0.000   0 1.480
BSLKN9 25/09/2014 Put 5.100 0.115 0.115 0.000   0 0.115
BSLKE8 25/09/2014 Call 5.400 1.235 1.235 0.000   1,152 1.235
BSLKF8 25/09/2014 Put 5.400 0.165 0.165 0.000   150 0.165
BSLKC9 25/09/2014 Call 5.700 1.010 1.010 0.000   0 1.010
BSLKD9 25/09/2014 Put 5.700 0.240 0.240 0.000   0 0.240
BSLNU8 25/09/2014 Call 6.000 0.810 0.810 0.000   440 0.810
BSLNV8 25/09/2014 Put 6.000 0.335 0.335 0.000   0 0.335
BSLKK9 25/09/2014 Call 6.300 0.630 0.630 0.000   0 0.630
BSLKL9 25/09/2014 Put 6.300 0.455 0.455 0.000   0 0.455
BSLU88 25/09/2014 Call 6.600 0.485 0.485 0.000   0 0.485
BSLU98 25/09/2014 Put 6.600 0.600 0.600 0.000   0 0.600
BSLKA9 25/09/2014 Call 6.900 0.365 0.365 0.000   0 0.365
BSLKB9 25/09/2014 Put 6.900 0.780 0.780 0.000   0 0.780
BSLWA8 25/09/2014 Call 7.200 0.265 0.265 0.000   290 0.265
BSLWB8 25/09/2014 Put 7.200 0.985 0.985 0.000   0 0.985
BSLJS9 25/09/2014 Call 7.510 0.185 0.185 0.000   0 0.185
BSLJR9 25/09/2014 Put 7.510 1.215 1.215 0.000   0 1.215
BSLBQ9 25/09/2014 Call 7.800 0.135 0.135 0.000   0 0.135
BSLBR9 25/09/2014 Put 7.800 1.460 1.460 0.000   0 1.460
BSLJU9 25/09/2014 Call 8.110 0.090 0.090 0.000   0 0.090
BSLJT9 25/09/2014 Put 8.110 1.725 1.725 0.000   1,960 1.725
BSLJV9 25/09/2014 Call 8.410 0.065 0.065 0.000   0 0.065
BSLJW9 25/09/2014 Put 8.410 1.995 1.995 0.000   0 1.995
BSLCU8 18/12/2014 Call 0.600 5.825 5.825 0.000   0 5.825
BSLCV8 18/12/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLD18 18/12/2014 Call 1.200 5.235 5.235 0.000   1,400 5.235
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.640 4.640 0.000   0 4.640
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 4.055 4.055 0.000   0 4.055
BSLCZ8 18/12/2014 Put 2.400 0.003 0.003 0.000   400 0.003
BSLCS8 18/12/2014 Call 3.000 3.475 3.475 0.000   50 3.475
BSLCT8 18/12/2014 Put 3.000 0.015 0.015 0.000   0 0.015
BSLRK9 18/12/2014 Call 3.300 3.185 3.185 0.000   0 3.185
BSLRL9 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
BSLD38 18/12/2014 Call 3.600 2.900 2.900 0.000   0 2.900
BSLD48 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.030
BSLQ89 18/12/2014 Call 3.900 2.625 2.625 0.000   0 2.625
BSLQ99 18/12/2014 Put 3.900 0.045 0.045 0.000   0 0.045
BSLCW8 18/12/2014 Call 4.200 2.350 2.350 0.000   125 2.350
BSLCX8 18/12/2014 Put 4.200 0.065 0.065 0.000   200 0.065
BSLQ49 18/12/2014 Call 4.500 2.085 2.085 0.000   0 2.085
BSLQ59 18/12/2014 Put 4.500 0.090 0.090 0.000   0 0.090
BSLGM8 18/12/2014 Call 4.800 1.830 1.830 0.000   0 1.830
BSLGN8 18/12/2014 Put 4.800 0.130 0.130 0.000   270 0.130
BSLQA9 18/12/2014 Call 5.100 1.585 1.585 0.000   0 1.585
BSLQB9 18/12/2014 Put 5.100 0.180 0.180 0.000   500 0.180
BSLKG8 18/12/2014 Call 5.400 1.360 1.360 0.000   0 1.360
BSLKH8 18/12/2014 Put 5.400 0.245 0.245 0.000   1,601 0.245
BSLQ29 18/12/2014 Call 5.700 1.145 1.145 0.000   0 1.145
BSLQ39 18/12/2014 Put 5.700 0.330 0.330 0.000   0 0.330
BSLNW8 18/12/2014 Call 6.000 0.955 0.955 0.000   60 0.955
BSLNX8 18/12/2014 Put 6.000 0.440 0.440 0.000   0 0.440
BSLQC9 18/12/2014 Call 6.300 0.790 0.790 0.000   0 0.790
BSLQD9 18/12/2014 Put 6.300 0.570 0.570 0.000   0 0.570
BSLUA8 18/12/2014 Call 6.600 0.645 0.645 0.000   50 0.645
BSLUB8 18/12/2014 Put 6.600 0.720 0.720 0.000   200 0.720
BSLPZ9 18/12/2014 Call 6.900 0.520 0.520 0.000   0 0.520
BSLQ19 18/12/2014 Put 6.900 0.895 0.895 0.000   0 0.895
BSLWC8 18/12/2014 Call 7.200 0.415 0.415 0.000   1,765 0.415
BSLWD8 18/12/2014 Put 7.200 1.090 1.090 0.000   0 1.090
BSLQ69 18/12/2014 Call 7.500 0.330 0.330 0.000   0 0.330
BSLQ79 18/12/2014 Put 7.500 1.305 1.305 0.000   0 1.305
BSLBS9 18/12/2014 Call 7.800 0.260 0.260 0.000   40 0.260
BSLBT9 18/12/2014 Put 7.800 1.540 1.540 0.000   0 1.540
BSLRI9 18/12/2014 Call 8.100 0.210 0.210 0.000   0 0.210
BSLRJ9 18/12/2014 Put 8.100 1.785 1.785 0.000   0 1.785
BSLN49 18/12/2014 Call 8.400 0.170 0.170 0.000   0 0.170
BSLN59 18/12/2014 Put 8.400 2.050 2.050 0.000   0 2.050
BSLZ88 26/03/2015 Call 3.600 2.935 2.935 0.000   0 2.935
BSLZ98 26/03/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLZ68 26/03/2015 Call 3.800 2.765 2.765 0.000   0 2.765
BSLZ78 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
BSLY88 26/03/2015 Call 4.000 2.590 2.590 0.000   0 2.590
BSLY98 26/03/2015 Put 4.000 0.075 0.075 0.000   0 0.075
BSLY68 26/03/2015 Call 4.200 2.410 2.410 0.000   108 2.410
BSLY78 26/03/2015 Put 4.200 0.095 0.095 0.000   0 0.095
BSLYA8 26/03/2015 Call 4.400 2.240 2.240 0.000   0 2.240
BSLYB8 26/03/2015 Put 4.400 0.120 0.120 0.000   0 0.120
BSLYC8 26/03/2015 Call 4.600 2.070 2.070 0.000   0 2.070
BSLYD8 26/03/2015 Put 4.600 0.150 0.150 0.000   36 0.150
BSLUJ9 26/03/2015 Call 4.700 1.990 1.990 0.000   0 1.990
BSLUK9 26/03/2015 Put 4.700 0.170 0.170 0.000   0 0.170
BSLYG8 26/03/2015 Call 4.800 1.910 1.910 0.000   0 1.910
BSLYH8 26/03/2015 Put 4.800 0.185 0.185 0.000   0 0.185
BSLUF9 26/03/2015 Call 4.900 1.835 1.835 0.000   0 1.835
BSLUG9 26/03/2015 Put 4.900 0.205 0.205 0.000   0 0.205
BSLYI8 26/03/2015 Call 5.000 1.755 1.755 0.000   60 1.755
BSLYJ8 26/03/2015 Put 5.000 0.230 0.230 0.000   60 0.230
BSLUL9 26/03/2015 Call 5.250 1.575 1.575 0.000   0 1.575
BSLUM9 26/03/2015 Put 5.250 0.290 0.290 0.000   0 0.290
BSLYM8 26/03/2015 Call 5.500 1.400 1.400 0.000   0 1.400
BSLYN8 26/03/2015 Put 5.500 0.360 0.360 0.000   132 0.360
BSLUD9 26/03/2015 Call 5.750 1.240 1.240 0.000   0 1.240
BSLUE9 26/03/2015 Put 5.750 0.450 0.450 0.000   0 0.450
BSLYE8 26/03/2015 Call 6.000 1.090 1.090 0.000   204 1.090
BSLYF8 26/03/2015 Put 6.000 0.545 0.545 0.000   30 0.545
BSLUN9 26/03/2015 Call 6.250 0.955 0.955 0.000   0 0.955
BSLUO9 26/03/2015 Put 6.250 0.655 0.655 0.000   0 0.655
BSLYK8 26/03/2015 Call 6.500 0.835 0.835 0.000   0 0.835
BSLYL8 26/03/2015 Put 6.500 0.780 0.780 0.000   0 0.780
BSLUB9 26/03/2015 Call 6.750 0.720 0.720 0.000   0 0.720
BSLUC9 26/03/2015 Put 6.750 0.915 0.915 0.000   0 0.915
BSLYO8 26/03/2015 Call 7.000 0.630 0.630 0.000   0 0.630
BSLYP8 26/03/2015 Put 7.000 1.060 1.060 0.000   0 1.060
BSLUH9 26/03/2015 Call 7.250 0.540 0.540 0.000   0 0.540
BSLUI9 26/03/2015 Put 7.250 1.220 1.220 0.000   0 1.220
BSLC79 26/03/2015 Call 7.500 0.465 0.465 0.000   454 0.465
BSLC89 26/03/2015 Put 7.500 1.390 1.390 0.000   0 1.390
BSLU99 26/03/2015 Call 7.750 0.395 0.395 0.000   0 0.395
BSLUA9 26/03/2015 Put 7.750 1.575 1.575 0.000   0 1.575
BSLN69 26/03/2015 Call 8.000 0.340 0.340 0.000   0 0.340
BSLN79 26/03/2015 Put 8.000 1.770 1.770 0.000   0 1.770
BSLVI9 26/03/2015 Call 8.250            
BSLVJ9 26/03/2015 Put 8.250            
BSLSZ9 26/03/2015 Call 8.500 0.245 0.245 0.000   0 0.245
BSLT19 26/03/2015 Put 8.500 2.190 2.190 0.000   0 2.190
BSLEZ8 25/06/2015 Call 0.600 5.825 5.825 0.000   0 5.825
BSLF18 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
BSLEV8 25/06/2015 Call 1.200 5.240 5.240 0.000   0 5.240
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.665 4.665 0.000   0 4.665
BSLF78 25/06/2015 Put 1.800 0.004 0.004 0.000   0 0.004
BSLET8 25/06/2015 Call 2.400 4.100 4.100 0.000   0 4.100
BSLEU8 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.020
BSLF28 25/06/2015 Call 3.000 3.540 3.540 0.000   0 3.540
BSLF38 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.045
BSLEX8 25/06/2015 Call 3.600 3.000 3.000 0.000   0 3.000
BSLEY8 25/06/2015 Put 3.600 0.090 0.090 0.000   0 0.090
BSLF48 25/06/2015 Call 4.200 2.485 2.485 0.000   100 2.485
BSLF58 25/06/2015 Put 4.200 0.155 0.155 0.000   0 0.155
BSLGO8 25/06/2015 Call 4.800 2.010 2.010 0.000   0 2.010
BSLGP8 25/06/2015 Put 4.800 0.260 0.260 0.000   0 0.260
BSLKI8 25/06/2015 Call 5.400 1.590 1.590 0.000   0 1.590
BSLKJ8 25/06/2015 Put 5.400 0.415 0.415 0.000   0 0.415
BSLNY8 25/06/2015 Call 6.000 1.225 1.225 0.000   0 1.225
BSLNZ8 25/06/2015 Put 6.000 0.635 0.635 0.000   0 0.635
BSLUC8 25/06/2015 Call 6.600 0.925 0.925 0.000   0 0.925
BSLUD8 25/06/2015 Put 6.600 0.920 0.920 0.000   0 0.920
BSLWE8 25/06/2015 Call 7.200 0.685 0.685 0.000   0 0.685
BSLWF8 25/06/2015 Put 7.200 1.275 1.275 0.000   0 1.275
BSLBU9 25/06/2015 Call 7.800 0.495 0.495 0.000   100 0.495
BSLBV9 25/06/2015 Put 7.800 1.690 1.690 0.000   0 1.690
BSLN89 25/06/2015 Call 8.400 0.355 0.355 0.000   0 0.355
BSLN99 25/06/2015 Put 8.400 2.155 2.155 0.000   0 2.155
BSLT29 25/06/2015 Call 9.000 0.245 0.245 0.000   0 0.245
BSLT39 25/06/2015 Put 9.000 2.655 2.655 0.000   0 2.655
BSLKU9 24/09/2015 Call 3.800 2.885 2.885 0.000   0 2.885
BSLKV9 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.105
BSLL19 24/09/2015 Call 4.000 2.710 2.710 0.000   0 2.710
BSLL29 24/09/2015 Put 4.000 0.130 0.130 0.000   0 0.130
BSLKY9 24/09/2015 Call 4.200 2.545 2.545 0.000   0 2.545
BSLKZ9 24/09/2015 Put 4.200 0.165 0.165 0.000   0 0.165
BSLL39 24/09/2015 Call 4.400 2.385 2.385 0.000   0 2.385
BSLL49 24/09/2015 Put 4.400 0.200 0.200 0.000   0 0.200
BSLL59 24/09/2015 Call 4.600 2.230 2.230 0.000   0 2.230
BSLL69 24/09/2015 Put 4.600 0.245 0.245 0.000   0 0.245
BSLKQ9 24/09/2015 Call 4.800 2.090 2.090 0.000   0 2.090
BSLKR9 24/09/2015 Put 4.800 0.290 0.290 0.000   0 0.290
BSLKS9 24/09/2015 Call 5.000 1.950 1.950 0.000   0 1.950
BSLKT9 24/09/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BSLKO9 24/09/2015 Call 5.500 1.625 1.625 0.000   35 1.625
BSLKP9 24/09/2015 Put 5.500 0.500 0.500 0.000   0 0.500
BSLKW9 24/09/2015 Call 6.000 1.340 1.340 0.000   0 1.340
BSLKX9 24/09/2015 Put 6.000 0.705 0.705 0.000   0 0.705
BSLLB9 24/09/2015 Call 6.500 1.090 1.090 0.000   0 1.090
BSLLC9 24/09/2015 Put 6.500 0.950 0.950 0.000   0 0.950
BSLLD9 24/09/2015 Call 7.000 0.880 0.880 0.000   0 0.880
BSLLE9 24/09/2015 Put 7.000 1.230 1.230 0.000   0 1.230
BSLMN9 24/09/2015 Call 7.500 0.705 0.705 0.000   0 0.705
BSLMO9 24/09/2015 Put 7.500 1.555 1.555 0.000   0 1.555
BSLNK9 24/09/2015 Call 8.000 0.560 0.560 0.000   0 0.560
BSLNL9 24/09/2015 Put 8.000 1.915 1.915 0.000   0 1.915
BSLT49 24/09/2015 Call 8.500 0.445 0.445 0.000   0 0.445
BSLT59 24/09/2015 Put 8.500 2.305 2.305 0.000   0 2.305
BSLPZ8 17/12/2015 Call 2.600 3.910 3.910 0.000   0 3.910
BSLQ18 17/12/2015 Put 2.600 0.006 0.006 0.000   0 0.006
BSLPV8 17/12/2015 Call 2.800 3.730 3.730 0.000   0 3.730
BSLPW8 17/12/2015 Put 2.800 0.010 0.010 0.000   0 0.010
BSLPX8 17/12/2015 Call 3.000 3.555 3.555 0.000   0 3.555
BSLPY8 17/12/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLPT8 17/12/2015 Call 3.200 3.380 3.380 0.000   0 3.380
BSLPU8 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
BSLPR8 17/12/2015 Call 3.400 3.210 3.210 0.000   0 3.210
BSLPS8 17/12/2015 Put 3.400 0.040 0.040 0.000   0 0.040
BSLQ48 17/12/2015 Call 3.600 3.045 3.045 0.000   83 3.045
BSLQ58 17/12/2015 Put 3.600 0.060 0.060 0.000   83 0.060
BSLQ28 17/12/2015 Call 3.800 2.880 2.880 0.000   0 2.880
BSLQ38 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.080
BSLQ88 17/12/2015 Call 4.000 2.725 2.725 0.000   0 2.725
BSLQ98 17/12/2015 Put 4.000 0.110 0.110 0.000   0 0.110
BSLQ68 17/12/2015 Call 4.200 2.570 2.570 0.000   0 2.570
BSLQ78 17/12/2015 Put 4.200 0.145 0.145 0.000   0 0.145
BSLQC8 17/12/2015 Call 4.400 2.420 2.420 0.000   0 2.420
BSLQD8 17/12/2015 Put 4.400 0.185 0.185 0.000   0 0.185
BSLQE8 17/12/2015 Call 4.600 2.275 2.275 0.000   0 2.275
BSLQF8 17/12/2015 Put 4.600 0.230 0.230 0.000   0 0.230
BSLUG8 17/12/2015 Call 4.800 2.135 2.135 0.000   0 2.135
BSLUH8 17/12/2015 Put 4.800 0.280 0.280 0.000   0 0.280
BSLUI8 17/12/2015 Call 5.000 2.000 2.000 0.000   0 2.000
BSLUJ8 17/12/2015 Put 5.000 0.340 0.340 0.000   0 0.340
BSLUE8 17/12/2015 Call 5.500 1.700 1.700 0.000   0 1.700
BSLUF8 17/12/2015 Put 5.500 0.515 0.515 0.000   0 0.515
BSLWG8 17/12/2015 Call 6.000 1.440 1.440 0.000   0 1.440
BSLWH8 17/12/2015 Put 6.000 0.735 0.735 0.000   0 0.735
BSLWW8 17/12/2015 Call 6.500 1.220 1.220 0.000   0 1.220
BSLWX8 17/12/2015 Put 6.500 0.995 0.995 0.000   0 0.995
BSLXB8 17/12/2015 Call 7.000 1.035 1.035 0.000   0 1.035
BSLXC8 17/12/2015 Put 7.000 1.290 1.290 0.000   0 1.290
BSLC99 17/12/2015 Call 7.500 0.890 0.890 0.000   0 0.890
BSLCF9 17/12/2015 Put 7.500 1.615 1.615 0.000   0 1.615
BSLNM9 17/12/2015 Call 8.000 0.770 0.770 0.000   0 0.770
BSLNN9 17/12/2015 Put 8.000 1.970 1.970 0.000   0 1.970
BSLT69 17/12/2015 Call 8.500 0.655 0.655 0.000   0 0.655
BSLT79 17/12/2015 Put 8.500 2.350 2.350 0.000   0 2.350
BSLUP9 23/03/2016 Call 4.600 2.395 2.395 0.000   0 2.395
BSLUQ9 23/03/2016 Put 4.600 0.315 0.315 0.000   0 0.315
BSLUX9 23/03/2016 Call 4.800 2.235 2.235 0.000   0 2.235
BSLUY9 23/03/2016 Put 4.800 0.370 0.370 0.000   0 0.370
BSLUZ9 23/03/2016 Call 5.000 2.100 2.100 0.000   0 2.100
BSLV19 23/03/2016 Put 5.000 0.430 0.430 0.000   0 0.430
BSLV29 23/03/2016 Call 5.500 1.795 1.795 0.000   0 1.795
BSLV39 23/03/2016 Put 5.500 0.610 0.610 0.000   0 0.610
BSLUV9 23/03/2016 Call 6.000 1.535 1.535 0.000   0 1.535
BSLUW9 23/03/2016 Put 6.000 0.825 0.825 0.000   0 0.825
BSLV69 23/03/2016 Call 6.500 1.310 1.310 0.000   0 1.310
BSLV79 23/03/2016 Put 6.500 1.075 1.075 0.000   0 1.075
BSLUR9 23/03/2016 Call 7.000 1.105 1.105 0.000   0 1.105
BSLUS9 23/03/2016 Put 7.000 1.360 1.360 0.000   0 1.360
BSLV49 23/03/2016 Call 7.500 0.920 0.920 0.000   0 0.920
BSLV59 23/03/2016 Put 7.500 1.670 1.670 0.000   0 1.670
BSLUT9 23/03/2016 Call 8.000 0.770 0.770 0.000   0 0.770
BSLUU9 23/03/2016 Put 8.000 2.015 2.015 0.000   0 2.015
BSLV89 23/03/2016 Call 8.500 0.630 0.630 0.000   0 0.630
BSLV99 23/03/2016 Put 8.500 2.415 2.415 0.000   0 2.415
BSLFL9 23/06/2016 Call 3.800 3.055 3.055 0.000   0 3.055
BSLFM9 23/06/2016 Put 3.800 0.185 0.185 0.000   0 0.185
BSLFV9 23/06/2016 Call 4.000 2.900 2.900 0.000   0 2.900
BSLFW9 23/06/2016 Put 4.000 0.240 0.240 0.000   0 0.240
BSLFT9 23/06/2016 Call 4.200 2.750 2.750 0.000   0 2.750
BSLFU9 23/06/2016 Put 4.200 0.295 0.295 0.000   0 0.295
BSLFH9 23/06/2016 Call 4.400 2.600 2.600 0.000   0 2.600
BSLFI9 23/06/2016 Put 4.400 0.335 0.335 0.000   0 0.335
BSLFN9 23/06/2016 Call 4.600 2.455 2.455 0.000   0 2.455
BSLFO9 23/06/2016 Put 4.600 0.375 0.375 0.000   0 0.375
BSLFP9 23/06/2016 Call 4.800 2.315 2.315 0.000   0 2.315
BSLFQ9 23/06/2016 Put 4.800 0.420 0.420 0.000   0 0.420
BSLFR9 23/06/2016 Call 5.000 2.190 2.190 0.000   0 2.190
BSLFS9 23/06/2016 Put 5.000 0.475 0.475 0.000   0 0.475
BSLFX9 23/06/2016 Call 5.500 1.895 1.895 0.000   0 1.895
BSLFY9 23/06/2016 Put 5.500 0.655 0.655 0.000   0 0.655
BSLFJ9 23/06/2016 Call 6.000 1.635 1.635 0.000   0 1.635
BSLFK9 23/06/2016 Put 6.000 0.875 0.875 0.000   0 0.875
BSLFZ9 23/06/2016 Call 6.500 1.410 1.410 0.000   0 1.410
BSLG19 23/06/2016 Put 6.500 1.135 1.135 0.000   0 1.135
BSLG29 23/06/2016 Call 7.000 1.205 1.205 0.000   0 1.205
BSLG39 23/06/2016 Put 7.000 1.430 1.430 0.000   0 1.430
BSLII9 23/06/2016 Call 7.500 1.025 1.025 0.000   0 1.025
BSLIJ9 23/06/2016 Put 7.500 1.745 1.745 0.000   0 1.745
BSLNO9 23/06/2016 Call 8.000 0.870 0.870 0.000   0 0.870
BSLNP9 23/06/2016 Put 8.000 2.090 2.090 0.000   0 2.090
BSLT89 23/06/2016 Call 8.500 0.720 0.720 0.000   0 0.720
BSLT99 23/06/2016 Put 8.500 2.455 2.455 0.000   0 2.455
BSLQI9 22/12/2016 Call 4.400 2.750 2.750 0.000   0 2.750
BSLQJ9 22/12/2016 Put 4.400 0.365 0.365 0.000   35 0.365
BSLQK9 22/12/2016 Call 4.600 2.625 2.625 0.000   0 2.625
BSLQL9 22/12/2016 Put 4.600 0.425 0.425 0.000   0 0.425
BSLQM9 22/12/2016 Call 4.800 2.500 2.500 0.000   0 2.500
BSLQN9 22/12/2016 Put 4.800 0.480 0.480 0.000   0 0.480
BSLQO9 22/12/2016 Call 5.000 2.385 2.385 0.000   0 2.385
BSLQP9 22/12/2016 Put 5.000 0.545 0.545 0.000   0 0.545
BSLQQ9 22/12/2016 Call 5.500 2.120 2.120 0.000   0 2.120
BSLQR9 22/12/2016 Put 5.500 0.725 0.725 0.000   0 0.725
BSLQE9 22/12/2016 Call 6.000 1.870 1.870 0.000   0 1.870
BSLQF9 22/12/2016 Put 6.000 0.940 0.940 0.000   0 0.940
BSLQS9 22/12/2016 Call 6.500 1.650 1.650 0.000   0 1.650
BSLQT9 22/12/2016 Put 6.500 1.190 1.190 0.000   0 1.190
BSLQG9 22/12/2016 Call 7.000 1.440 1.440 0.000   0 1.440
BSLQH9 22/12/2016 Put 7.000 1.470 1.470 0.000   0 1.470
BSLQU9 22/12/2016 Call 7.500 1.250 1.250 0.000   0 1.250
BSLQV9 22/12/2016 Put 7.500 1.780 1.780 0.000   0 1.780
BSLQY9 22/12/2016 Call 8.000 1.070 1.070 0.000   0 1.070
BSLQZ9 22/12/2016 Put 8.000 2.120 2.120 0.000   0 2.120
BSLTA9 22/12/2016 Call 8.500 0.910 0.910 0.000   0 0.910
BSLTB9 22/12/2016 Put 8.500 2.490 2.490 0.000   0 2.490

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.