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 3.560 Up 0.010 3.550 3.560 3.560 3.630 3.510 4,600,949 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLGX8 27/08/2015 Call 2.100 1.525 1.525 0.000   0 1.460
BSLGY8 27/08/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLFW8 27/08/2015 Call 2.200 1.425 1.425 0.000   0 1.360
BSLFX8 27/08/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLD38 27/08/2015 Call 2.300 1.330 1.330 0.000   0 1.260
BSLD48 27/08/2015 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCG8 27/08/2015 Call 2.400 1.230 1.230 0.000   0 1.160
BSLCH8 27/08/2015 Put 2.400 0.000 0.000 0.000   0 0.001
BSLBJ8 27/08/2015 Call 2.500 1.130 1.130 0.000   0 1.065
BSLBK8 27/08/2015 Put 2.500 0.001 0.001 0.000   0 0.002
BSLYU7 27/08/2015 Call 2.600 1.030 1.030 0.000   0 0.965
BSLYV7 27/08/2015 Put 2.600 0.002 0.002 0.000   0 0.004
BSLY87 27/08/2015 Call 2.700 0.930 0.930 0.000   0 0.870
BSLY97 27/08/2015 Put 2.700 0.003 0.003 0.000   0 0.007
BSLXM7 27/08/2015 Call 2.800 0.700 0.840 0.000   0 0.775
BSLXN7 27/08/2015 Put 2.800 0.006 0.006 0.000   140 0.015
BSLW47 27/08/2015 Call 2.900 0.605 0.745 0.000   0 0.685
BSLW57 27/08/2015 Put 2.900 0.008 0.050 0.000   0 0.020
BSLVD7 27/08/2015 Call 3.000 0.525 0.645 0.000   0 0.595
BSLVE7 27/08/2015 Put 3.000 0.020 0.020 0.000   0 0.035
BSLVB7 27/08/2015 Call 3.100 0.435 0.555 0.000   0 0.505
BSLVC7 27/08/2015 Put 3.100 0.025 0.070 0.000   105 0.050
BSLUC7 27/08/2015 Call 3.200 0.355 0.475 0.000   3,690 0.425
BSLUD7 27/08/2015 Put 3.200 0.045 0.085 0.000   18 0.070
BSLTH7 27/08/2015 Call 3.300 0.295 0.385 0.000   0 0.350
BSLTI7 27/08/2015 Put 3.300 0.070 0.105 0.000   800 0.095
BSLTJ7 27/08/2015 Call 3.400 0.225 0.315 0.000   135 0.285
BSLTK7 27/08/2015 Put 3.400 0.105 0.130 0.000   150 0.130
BSLSK7 27/08/2015 Call 3.500 0.200 0.245 0.000   100 0.225
BSLSL7 27/08/2015 Put 3.500 0.140 0.180 0.000   0 0.165
BSLSM7 27/08/2015 Call 3.600 0.155 0.190 0.000   711 0.180
BSLSN7 27/08/2015 Put 3.600 0.175 0.230 0.000   40 0.210
BSLQJ7 27/08/2015 Call 3.700 0.115 0.150 0.000   900 0.135
BSLQK7 27/08/2015 Put 3.700 0.215 0.305 0.000   0 0.265
BSLQ17 27/08/2015 Call 3.800 0.080 0.105 0.000   665 0.105
BSLQ27 27/08/2015 Put 3.800 0.280 0.370 0.000   0 0.330
BSLP47 27/08/2015 Call 3.900 0.055 0.085 0.000   100 0.080
BSLP57 27/08/2015 Put 3.900 0.355 0.445 0.000   500 0.400
BSLNT7 27/08/2015 Call 4.000 0.030 0.065 0.000   3,890 0.060
BSLNU7 27/08/2015 Put 4.000 0.420 0.540 0.000   0 0.480
BSLN97 27/08/2015 Call 4.100 0.015 0.060 0.000   0 0.045
BSLNK7 27/08/2015 Put 4.100 0.505 0.625 0.000   0 0.565
BSLMM7 27/08/2015 Call 4.200 0.005 0.055 0.000   50 0.035
BSLMN7 27/08/2015 Put 4.200 0.595 0.715 0.000   0 0.660
BSLN37 27/08/2015 Call 4.300 0.015 0.015 0.000   0 0.025
BSLN47 27/08/2015 Put 4.300 0.680 0.820 0.000   300 0.755
BSLMK7 27/08/2015 Call 4.400 0.010 0.010 0.000   0 0.020
BSLML7 27/08/2015 Put 4.400 0.765 0.905 0.000   0 0.850
BSLMU7 27/08/2015 Call 4.500 0.006 0.006 0.000   0 0.015
BSLMV7 27/08/2015 Put 4.500 0.875 1.015 0.000   8 0.950
BSLMC7 27/08/2015 Call 4.600 0.004 0.004 0.000   0 0.010
BSLMD7 27/08/2015 Put 4.600 0.975 1.115 0.000   0 1.050
BSLMS7 27/08/2015 Call 4.700 0.002 0.002 0.000   0 0.007
BSLMT7 27/08/2015 Put 4.700 1.075 1.215 0.000   30 1.150
BSLMI7 27/08/2015 Call 4.800 0.001 0.001 0.000   0 0.005
BSLMJ7 27/08/2015 Put 4.800 1.175 1.315 0.000   0 1.250
BSLMQ7 27/08/2015 Call 4.900 0.001 0.001 0.000   0 0.003
BSLMR7 27/08/2015 Put 4.900 1.255 1.435 0.000   0 1.350
BSLME7 27/08/2015 Call 5.000 0.001 0.001 0.000   0 0.002
BSLMF7 27/08/2015 Put 5.000 1.355 1.535 0.000   0 1.450
BSLMO7 27/08/2015 Call 5.250 0.000 0.000 0.000   0 0.001
BSLMP7 27/08/2015 Put 5.250 1.605 1.785 0.000   0 1.700
BSLMW7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
BSLMX7 27/08/2015 Put 5.500 1.835 2.055 0.000   0 1.950
BSLMA7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLMB7 27/08/2015 Put 5.750 2.085 2.305 0.000   0 2.200
BSLMG7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLMH7 27/08/2015 Put 6.000 2.335 2.555 0.000   0 2.450
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLMZ7 27/08/2015 Put 6.250 2.520 2.870 0.000   0 2.700
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLN27 27/08/2015 Put 6.500 2.885 2.885 0.000   0 2.950
BSLGZ8 24/09/2015 Call 2.100 1.525 1.525 0.000   0 1.465
BSLI18 24/09/2015 Put 2.100 0.001 0.001 0.000   0 0.001
BSLFY8 24/09/2015 Call 2.200 1.430 1.430 0.000   0 1.370
BSLFZ8 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
BSLD58 24/09/2015 Call 2.300 1.335 1.335 0.000   0 1.280
BSLD68 24/09/2015 Put 2.300 0.003 0.003 0.000   0 0.004
BSLCI8 24/09/2015 Call 2.400 1.240 1.240 0.000   0 1.185
BSLCJ8 24/09/2015 Put 2.400 0.005 0.005 0.000   0 0.007
BSLBL8 24/09/2015 Call 2.500 1.145 1.145 0.000   0 1.085
BSLBM8 24/09/2015 Put 2.500 0.009 0.009 0.000   1,000 0.010
BSLYW7 24/09/2015 Call 2.600 1.050 1.050 0.000   0 0.990
BSLYX7 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.020
BSLYA7 24/09/2015 Call 2.700 0.950 0.950 0.000   0 0.895
BSLYB7 24/09/2015 Put 2.700 0.015 0.045 0.000   0 0.030
BSLXO7 24/09/2015 Call 2.800 0.720 0.860 0.000   0 0.805
BSLXP7 24/09/2015 Put 2.800 0.030 0.055 0.000   0 0.040
BSLW67 24/09/2015 Call 2.900 0.630 0.770 0.000   0 0.715
BSLW77 24/09/2015 Put 2.900 0.040 0.065 0.000   300 0.055
BSLVF7 24/09/2015 Call 3.000 0.555 0.675 0.000   70 0.630
BSLVG7 24/09/2015 Put 3.000 0.055 0.085 0.000   100 0.070
BSLVH7 24/09/2015 Call 3.100 0.475 0.595 0.000   186 0.545
BSLVI7 24/09/2015 Put 3.100 0.080 0.105 0.000   0 0.095
BSLUE7 24/09/2015 Call 3.200 0.400 0.520 0.000   0 0.475
BSLUF7 24/09/2015 Put 3.200 0.100 0.130 0.000   16 0.120
BSLTN7 24/09/2015 Call 3.300 0.360 0.435 0.000   0 0.405
BSLTO7 24/09/2015 Put 3.300 0.125 0.160 0.000   0 0.150
BSLTL7 24/09/2015 Call 3.400 0.300 0.365 0.000   200 0.345
BSLTM7 24/09/2015 Put 3.400 0.180 0.200 0.000   167 0.185
BSLSQ7 24/09/2015 Call 3.500 0.250 0.310 0.000   20,570 0.285
BSLSR7 24/09/2015 Put 3.500 0.210 0.245 0.000   349 0.225
BSLUL7 24/09/2015 Call 3.510 0.300 0.300 0.000   0 0.270
BSLUK7 24/09/2015 Put 3.510 0.205 0.270 0.000   216 0.230
BSLSO7 24/09/2015 Call 3.600 0.215 0.255 0.000   70 0.240
BSLSP7 24/09/2015 Put 3.600 0.245 0.300 0.000   11 0.275
BSLQL7 24/09/2015 Call 3.700 0.175 0.210 0.000   0 0.195
BSLQM7 24/09/2015 Put 3.700 0.305 0.360 0.000   0 0.325
BSLKU9 24/09/2015 Call 3.800 0.150 0.170 0.000   247 0.160
BSLKV9 24/09/2015 Put 3.800 0.370 0.420 0.000   0 0.385
BSLUM7 24/09/2015 Call 3.810 0.120 0.185 0.000   100 0.150
BSLUN7 24/09/2015 Put 3.810 0.355 0.355 0.000   200 0.390
BSLP67 24/09/2015 Call 3.900 0.110 0.135 0.000   0 0.130
BSLP77 24/09/2015 Put 3.900 0.390 0.510 0.000   0 0.450
BSLL19 24/09/2015 Call 4.000 0.085 0.105 0.000   0 0.105
BSLL29 24/09/2015 Put 4.000 0.465 0.585 0.000   215 0.525
BSLUP7 24/09/2015 Call 4.010 0.070 0.125 0.110 362 50 0.095
BSLUO7 24/09/2015 Put 4.010 0.485 0.485 0.000   0 0.530
BSLI27 24/09/2015 Call 4.100 0.065 0.090 0.000   150 0.080
BSLI37 24/09/2015 Put 4.100 0.545 0.665 0.000   0 0.605
BSLKY9 24/09/2015 Call 4.200 0.045 0.070 0.000   0 0.065
BSLKZ9 24/09/2015 Put 4.200 0.620 0.760 0.000   0 0.695
BSLUQ7 24/09/2015 Call 4.210 0.065 0.065 0.000   0 0.060
BSLUR7 24/09/2015 Put 4.210 0.645 0.645 0.000   0 0.700
BSLEY7 24/09/2015 Call 4.300 0.025 0.060 0.000   0 0.050
BSLEZ7 24/09/2015 Put 4.300 0.705 0.845 0.000   0 0.785
BSLL39 24/09/2015 Call 4.400 0.015 0.060 0.000   600 0.040
BSLL49 24/09/2015 Put 4.400 0.795 0.935 0.000   0 0.885
BSLDW7 24/09/2015 Call 4.500 0.030 0.030 0.000   0 0.035
BSLDX7 24/09/2015 Put 4.500 0.890 1.030 0.000   50 0.980
BSLL59 24/09/2015 Call 4.600 0.025 0.025 0.000   200 0.025
BSLL69 24/09/2015 Put 4.600 1.015 1.015 0.000   300 1.080
BSLY17 24/09/2015 Call 4.610 0.020 0.020 0.000   0 0.025
BSLXZ7 24/09/2015 Put 4.610 1.025 1.025 0.000   0 1.090
BSLDU7 24/09/2015 Call 4.700 0.015 0.015 0.000   0 0.020
BSLDV7 24/09/2015 Put 4.700 1.115 1.115 0.000   0 1.180
BSLKQ9 24/09/2015 Call 4.800 0.015 0.015 0.000   0 0.015
BSLKR9 24/09/2015 Put 4.800 1.215 1.215 0.000   0 1.280
BSLQ37 24/09/2015 Call 4.810 0.010 0.010 0.000   0 0.015
BSLQ47 24/09/2015 Put 4.810 1.220 1.220 0.000   0 1.285
BSLDY7 24/09/2015 Call 4.900 0.009 0.009 0.000   0 0.015
BSLDZ7 24/09/2015 Put 4.900 1.315 1.315 0.000   0 1.380
BSLQ67 24/09/2015 Call 4.910 0.009 0.009 0.000   0 0.010
BSLQ57 24/09/2015 Put 4.910 1.320 1.320 0.000   240 1.385
BSLKS9 24/09/2015 Call 5.000 0.007 0.007 0.000   60 0.010
BSLKT9 24/09/2015 Put 5.000 1.415 1.415 0.000   145 1.480
BSLQ77 24/09/2015 Call 5.010 0.007 0.007 0.000   0 0.009
BSLQ87 24/09/2015 Put 5.010 1.420 1.420 0.000   371 1.485
BSLE37 24/09/2015 Call 5.250 0.003 0.003 0.000   0 0.005
BSLE47 24/09/2015 Put 5.250 1.660 1.660 0.000   100 1.725
BSLQA7 24/09/2015 Call 5.260 0.003 0.003 0.000   0 0.005
BSLQ97 24/09/2015 Put 5.260 1.670 1.670 0.000   200 1.735
BSLKO9 24/09/2015 Call 5.500 0.001 0.001 0.000   56 0.003
BSLKP9 24/09/2015 Put 5.500 1.910 1.910 0.000   0 1.975
BSLE97 24/09/2015 Call 5.750 0.001 0.001 0.000   350 0.001
BSLEF7 24/09/2015 Put 5.750 2.160 2.160 0.000   0 2.225
BSLKW9 24/09/2015 Call 6.000 0.000 0.000 0.000   37 0.001
BSLKX9 24/09/2015 Put 6.000 2.410 2.410 0.000   0 2.475
BSLE57 24/09/2015 Call 6.250 0.000 0.000 0.000   36 0.000
BSLE67 24/09/2015 Put 6.250 2.660 2.660 0.000   0 2.725
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 2.910 2.910 0.000   0 2.975
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 3.160 3.160 0.000   0 3.225
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 3.410 3.410 0.000   0 3.470
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 3.415 3.415 0.000   0 3.480
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.660 3.660 0.000   0 3.720
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.000
BSLMO9 24/09/2015 Put 7.500 3.905 3.905 0.000   0 3.970
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 3.915 3.915 0.000   150 3.980
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 4.405 4.405 0.000   0 4.470
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 4.410 4.410 0.000   120 4.475
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 4.905 4.905 0.000   0 4.970
BSLI28 29/10/2015 Call 2.100 1.530 1.530 0.000   0 1.470
BSLI38 29/10/2015 Put 2.100 0.004 0.004 0.000   0 0.005
BSLG18 29/10/2015 Call 2.200 1.435 1.435 0.000   0 1.375
BSLG28 29/10/2015 Put 2.200 0.006 0.006 0.000   0 0.008
BSLD78 29/10/2015 Call 2.300 1.345 1.345 0.000   0 1.285
BSLD88 29/10/2015 Put 2.300 0.010 0.010 0.000   0 0.015
BSLCK8 29/10/2015 Call 2.400 1.250 1.250 0.000   0 1.190
BSLCL8 29/10/2015 Put 2.400 0.015 0.015 0.000   0 0.020
BSLBO8 29/10/2015 Call 2.500 1.155 1.155 0.000   0 1.100
BSLBP8 29/10/2015 Put 2.500 0.020 0.020 0.000   0 0.030
BSLYZ7 29/10/2015 Call 2.600 1.065 1.065 0.000   0 1.010
BSLZ17 29/10/2015 Put 2.600 0.030 0.030 0.000   0 0.040
BSLYC7 29/10/2015 Call 2.700 0.970 0.970 0.000   0 0.920
BSLYD7 29/10/2015 Put 2.700 0.040 0.065 0.000   0 0.050
BSLXQ7 29/10/2015 Call 2.800 0.745 0.885 0.000   0 0.830
BSLXR7 29/10/2015 Put 2.800 0.055 0.075 0.000   0 0.065
BSLX17 29/10/2015 Call 2.900 0.665 0.805 0.000   0 0.745
BSLX27 29/10/2015 Put 2.900 0.065 0.095 0.000   146 0.085
BSLWO7 29/10/2015 Call 3.000 0.595 0.715 0.000   148 0.665
BSLWP7 29/10/2015 Put 3.000 0.085 0.120 0.000   300 0.105
BSLXD7 29/10/2015 Call 3.100 0.520 0.640 0.000   0 0.590
BSLXF7 29/10/2015 Put 3.100 0.105 0.145 0.000   0 0.130
BSLWK7 29/10/2015 Call 3.200 0.450 0.570 0.000   237 0.520
BSLWL7 29/10/2015 Put 3.200 0.140 0.175 0.000   0 0.160
BSLX77 29/10/2015 Call 3.300 0.405 0.490 0.000   0 0.455
BSLX87 29/10/2015 Put 3.300 0.170 0.215 0.000   939 0.195
BSLWS7 29/10/2015 Call 3.400 0.345 0.420 0.000   0 0.395
BSLWT7 29/10/2015 Put 3.400 0.210 0.250 0.000   0 0.235
BSLWY7 29/10/2015 Call 3.500 0.310 0.365 0.000   0 0.340
BSLWZ7 29/10/2015 Put 3.500 0.245 0.305 0.000   30 0.280
BSLWU7 29/10/2015 Call 3.600 0.260 0.325 0.000   0 0.295
BSLWV7 29/10/2015 Put 3.600 0.300 0.360 0.000   0 0.330
BSLXB7 29/10/2015 Call 3.700 0.220 0.270 0.000   0 0.250
BSLXC7 29/10/2015 Put 3.700 0.355 0.415 0.000   0 0.385
BSLWW7 29/10/2015 Call 3.800 0.185 0.230 0.000   0 0.215
BSLWX7 29/10/2015 Put 3.800 0.395 0.490 0.000   0 0.440
BSLX97 29/10/2015 Call 3.900 0.155 0.195 0.000   100 0.180
BSLXA7 29/10/2015 Put 3.900 0.440 0.560 0.000   0 0.505
BSLWQ7 29/10/2015 Call 4.000 0.125 0.165 0.000   850 0.150
BSLWR7 29/10/2015 Put 4.000 0.505 0.625 0.000   0 0.570
BSLX57 29/10/2015 Call 4.100 0.105 0.135 0.000   0 0.125
BSLX67 29/10/2015 Put 4.100 0.585 0.705 0.000   0 0.645
BSLWM7 29/10/2015 Call 4.200 0.085 0.120 0.000   939 0.105
BSLWN7 29/10/2015 Put 4.200 0.655 0.795 0.000   0 0.720
BSLX37 29/10/2015 Call 4.300 0.070 0.100 0.000   0 0.085
BSLX47 29/10/2015 Put 4.300 0.740 0.880 0.000   0 0.800
BSLXG7 29/10/2015 Call 4.400 0.040 0.080 0.000   0 0.070
BSLXH7 29/10/2015 Put 4.400 0.825 0.965 0.000   0 0.890
BSLXW7 29/10/2015 Call 4.500 0.015 0.075 0.000   0 0.050
BSLXY7 29/10/2015 Put 4.500 0.910 1.050 0.000   0 0.985
BSLI48 26/11/2015 Call 2.100 1.535 1.535 0.000   0 1.470
BSLI58 26/11/2015 Put 2.100 0.007 0.007 0.000   0 0.009
BSLG38 26/11/2015 Call 2.200 1.445 1.445 0.000   0 1.380
BSLG48 26/11/2015 Put 2.200 0.010 0.010 0.000   0 0.015
BSLD98 26/11/2015 Call 2.300 1.355 1.355 0.000   0 1.290
BSLDK8 26/11/2015 Put 2.300 0.015 0.015 0.000   0 0.020
BSLCM8 26/11/2015 Call 2.400 1.260 1.260 0.000   0 1.200
BSLCN8 26/11/2015 Put 2.400 0.025 0.025 0.000   0 0.030
BSLBQ8 26/11/2015 Call 2.500 1.170 1.170 0.000   0 1.110
BSLBR8 26/11/2015 Put 2.500 0.030 0.050 0.000   0 0.040
BSLBS8 26/11/2015 Call 2.600 1.080 1.080 0.000   0 1.025
BSLBT8 26/11/2015 Put 2.600 0.040 0.065 0.000   0 0.050
BSLZE7 26/11/2015 Call 2.700 0.995 0.995 0.000   0 0.940
BSLZF7 26/11/2015 Put 2.700 0.060 0.060 0.000   0 0.065
BSLZG7 26/11/2015 Call 2.800 0.910 0.910 0.000   0 0.855
BSLZH7 26/11/2015 Put 2.800 0.060 0.100 0.000   0 0.085
BSLZI7 26/11/2015 Call 2.900 0.830 0.830 0.000   0 0.775
BSLZJ7 26/11/2015 Put 2.900 0.080 0.120 0.000   0 0.105
BSLZK7 26/11/2015 Call 3.000 0.750 0.750 0.000   0 0.700
BSLZL7 26/11/2015 Put 3.000 0.105 0.145 0.000   0 0.130
BSLZM7 26/11/2015 Call 3.100 0.670 0.670 0.000   0 0.625
BSLZN7 26/11/2015 Put 3.100 0.130 0.175 0.000   0 0.155
BSLZO7 26/11/2015 Call 3.200 0.600 0.600 0.000   0 0.560
BSLZP7 26/11/2015 Put 3.200 0.160 0.210 0.000   0 0.190
BSLZQ7 26/11/2015 Call 3.300 0.440 0.505 0.000   0 0.490
BSLZR7 26/11/2015 Put 3.300 0.195 0.250 0.000   0 0.225
BSLZS7 26/11/2015 Call 3.400 0.390 0.455 0.000   0 0.430
BSLZT7 26/11/2015 Put 3.400 0.235 0.295 0.000   0 0.265
BSLZU7 26/11/2015 Call 3.500 0.330 0.405 0.000   0 0.375
BSLZV7 26/11/2015 Put 3.500 0.280 0.340 0.000   0 0.315
BSLZW7 26/11/2015 Call 3.600 0.285 0.355 0.000   0 0.325
BSLZX7 26/11/2015 Put 3.600 0.320 0.395 0.000   0 0.365
BSLZY7 26/11/2015 Call 3.700 0.240 0.300 0.000   0 0.280
BSLB18 26/11/2015 Put 3.700 0.375 0.455 0.000   0 0.420
BSLB28 26/11/2015 Call 3.800 0.205 0.265 0.000   0 0.240
BSLB38 26/11/2015 Put 3.800 0.420 0.515 0.000   0 0.480
BSLB48 26/11/2015 Call 3.900 0.175 0.225 0.000   0 0.205
BSLB58 26/11/2015 Put 3.900 0.505 0.505 0.000   0 0.550
BSLB68 26/11/2015 Call 4.000 0.150 0.205 0.000   0 0.180
BSLB78 26/11/2015 Put 4.000 0.570 0.570 0.000   0 0.615
BSLB88 26/11/2015 Call 4.100 0.120 0.170 0.000   0 0.150
BSLB98 26/11/2015 Put 4.100 0.640 0.640 0.000   0 0.690
BSLBF8 26/11/2015 Call 4.200 0.100 0.150 0.000   0 0.130
BSLBG8 26/11/2015 Put 4.200 0.710 0.710 0.000   0 0.770
BSLIH8 26/11/2015 Call 4.300 0.080 0.125 0.000   0 0.110
BSLII8 26/11/2015 Put 4.300 0.785 0.785 0.000   0 0.845
BSLIJ8 26/11/2015 Call 4.400 0.065 0.105 0.000   0 0.090
BSLIK8 26/11/2015 Put 4.400 0.865 0.865 0.000   0 0.925
BSLL57 17/12/2015 Call 0.010 3.595 3.595 0.000   0 3.530
BSLI68 17/12/2015 Call 2.100 1.545 1.545 0.000   0 1.480
BSLI78 17/12/2015 Put 2.100 0.015 0.015 0.000   0 0.010
BSLG58 17/12/2015 Call 2.200 1.455 1.455 0.000   0 1.390
BSLG68 17/12/2015 Put 2.200 0.020 0.020 0.000   0 0.015
BSLDL8 17/12/2015 Call 2.300 1.365 1.365 0.000   0 1.300
BSLDM8 17/12/2015 Put 2.300 0.030 0.030 0.000   0 0.025
BSLCO8 17/12/2015 Call 2.400 1.275 1.275 0.000   0 1.210
BSLCP8 17/12/2015 Put 2.400 0.040 0.040 0.000   0 0.035
BSLBU8 17/12/2015 Call 2.500 1.185 1.185 0.000   0 1.120
BSLBV8 17/12/2015 Put 2.500 0.050 0.050 0.000   0 0.045
BSLZ27 17/12/2015 Call 2.600 1.095 1.095 0.000   0 1.035
BSLZ37 17/12/2015 Put 2.600 0.060 0.060 0.000   0 0.060
BSLYE7 17/12/2015 Call 2.700 1.005 1.005 0.000   0 0.950
BSLYF7 17/12/2015 Put 2.700 0.075 0.075 0.000   0 0.075
BSLXS7 17/12/2015 Call 2.800 0.790 0.930 0.000   0 0.870
BSLXT7 17/12/2015 Put 2.800 0.060 0.120 0.000   0 0.095
BSLW87 17/12/2015 Call 2.900 0.710 0.850 0.000   0 0.790
BSLW97 17/12/2015 Put 2.900 0.085 0.145 0.000   0 0.115
BSLVL7 17/12/2015 Call 3.000 0.640 0.780 0.000   0 0.720
BSLVM7 17/12/2015 Put 3.000 0.105 0.175 0.000   500 0.140
BSLVJ7 17/12/2015 Call 3.100 0.590 0.710 0.000   44 0.645
BSLVK7 17/12/2015 Put 3.100 0.130 0.200 0.000   100 0.170
BSLUG7 17/12/2015 Call 3.200 0.510 0.630 0.000   0 0.580
BSLUH7 17/12/2015 Put 3.200 0.165 0.235 0.000   580 0.205
BSLTP7 17/12/2015 Call 3.300 0.450 0.570 0.000   130 0.520
BSLTQ7 17/12/2015 Put 3.300 0.205 0.275 0.000   0 0.240
BSLTR7 17/12/2015 Call 3.400 0.400 0.520 0.000   0 0.460
BSLTS7 17/12/2015 Put 3.400 0.235 0.325 0.000   0 0.280
BSLSS7 17/12/2015 Call 3.500 0.355 0.445 0.000   0 0.405
BSLST7 17/12/2015 Put 3.500 0.280 0.370 0.000   0 0.325
BSLQ48 17/12/2015 Call 3.600 0.305 0.395 0.000   187 0.360
BSLQ58 17/12/2015 Put 3.600 0.335 0.425 0.000   478 0.380
BSLQN7 17/12/2015 Call 3.700 0.270 0.360 0.000   130 0.310
BSLQO7 17/12/2015 Put 3.700 0.375 0.495 0.000   0 0.430
BSLQ28 17/12/2015 Call 3.800 0.225 0.315 0.000   302 0.275
BSLQ38 17/12/2015 Put 3.800 0.430 0.550 0.000   402 0.490
BSLP87 17/12/2015 Call 3.900 0.195 0.265 0.000   0 0.235
BSLP97 17/12/2015 Put 3.900 0.490 0.610 0.000   0 0.555
BSLQ88 17/12/2015 Call 4.000 0.165 0.235 0.000   400 0.205
BSLQ98 17/12/2015 Put 4.000 0.565 0.685 0.000   40 0.620
BSLNL7 17/12/2015 Call 4.100 0.135 0.205 0.000   0 0.175
BSLNM7 17/12/2015 Put 4.100 0.625 0.765 0.000   0 0.690
BSLQ68 17/12/2015 Call 4.200 0.110 0.180 0.000   0 0.150
BSLQ78 17/12/2015 Put 4.200 0.700 0.840 0.000   0 0.765
BSLL27 17/12/2015 Call 4.300 0.095 0.155 0.000   0 0.125
BSLL37 17/12/2015 Put 4.300 0.780 0.920 0.000   20 0.845
BSLQC8 17/12/2015 Call 4.400 0.075 0.135 0.000   0 0.110
BSLQD8 17/12/2015 Put 4.400 0.860 1.000 0.000   0 0.925
BSLK17 17/12/2015 Call 4.500 0.055 0.115 0.000   0 0.090
BSLK27 17/12/2015 Put 4.500 0.945 1.085 0.000   36 1.010
BSLQE8 17/12/2015 Call 4.600 0.090 0.090 0.000   0 0.080
BSLQF8 17/12/2015 Put 4.600 1.050 1.050 0.000   53 1.100
BSLY27 17/12/2015 Call 4.610 0.090 0.090 0.000   0 0.075
BSLY37 17/12/2015 Put 4.610 1.045 1.045 0.000   300 1.095
BSLJW7 17/12/2015 Call 4.700 0.080 0.080 0.000   40 0.065
BSLJX7 17/12/2015 Put 4.700 1.140 1.140 0.000   40 1.190
BSLUG8 17/12/2015 Call 4.800 0.070 0.070 0.000   0 0.055
BSLUH8 17/12/2015 Put 4.800 1.230 1.230 0.000   0 1.285
BSLJU7 17/12/2015 Call 4.900 0.060 0.060 0.000   0 0.050
BSLJV7 17/12/2015 Put 4.900 1.325 1.325 0.000   0 1.380
BSLUI8 17/12/2015 Call 5.000 0.050 0.050 0.000   470 0.040
BSLUJ8 17/12/2015 Put 5.000 1.420 1.420 0.000   52 1.480
BSLK37 17/12/2015 Call 5.250 0.035 0.035 0.000   0 0.025
BSLK47 17/12/2015 Put 5.250 1.665 1.665 0.000   52 1.725
BSLUE8 17/12/2015 Call 5.500 0.025 0.025 0.000   177 0.015
BSLUF8 17/12/2015 Put 5.500 1.910 1.910 0.000   396 1.975
BSLJS7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.010
BSLJT7 17/12/2015 Put 5.750 2.160 2.160 0.000   108 2.225
BSLWG8 17/12/2015 Call 6.000 0.010 0.010 0.000   10 0.007
BSLWH8 17/12/2015 Put 6.000 2.410 2.410 0.000   0 2.475
BSLJY7 17/12/2015 Call 6.250 0.007 0.007 0.000   0 0.004
BSLJZ7 17/12/2015 Put 6.250 2.660 2.660 0.000   0 2.725
BSLWW8 17/12/2015 Call 6.500 0.005 0.005 0.000   0 0.003
BSLWX8 17/12/2015 Put 6.500 2.910 2.910 0.000   0 2.970
BSLJQ7 17/12/2015 Call 6.750 0.003 0.003 0.000   0 0.002
BSLJR7 17/12/2015 Put 6.750 3.155 3.155 0.000   0 3.220
BSLXB8 17/12/2015 Call 7.000 0.002 0.002 0.000   20 0.001
BSLXC8 17/12/2015 Put 7.000 3.405 3.405 0.000   0 3.470
BSLJK7 17/12/2015 Call 7.010 0.002 0.002 0.000   0 0.001
BSLJL7 17/12/2015 Put 7.010 3.380 3.380 0.000   0 3.445
BSLKR7 17/12/2015 Call 7.250 0.001 0.001 0.000   0 0.001
BSLKS7 17/12/2015 Put 7.250 3.655 3.655 0.000   0 3.720
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.000
BSLCF9 17/12/2015 Put 7.500 3.905 3.905 0.000   0 3.970
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.000
BSLJM7 17/12/2015 Put 7.510 3.875 3.875 0.000   110 3.940
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.000
BSLNN9 17/12/2015 Put 8.000 4.405 4.405 0.000   0 4.470
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 4.900 4.900 0.000   0 4.965
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 5.400 5.400 0.000   0 5.465
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 5.365 5.365 0.000   0 5.425
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 6.400 6.400 0.000   0 6.460
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 6.355 6.355 0.000   433 6.420
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 7.395 7.395 0.000   0 7.460
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 7.345 7.345 0.000   0 7.410
BSLJY8 28/01/2016 Call 2.900 0.875 0.875 0.000   0 0.820
BSLJZ8 28/01/2016 Put 2.900 0.130 0.130 0.000   0 0.140
BSLJI8 28/01/2016 Call 3.000 0.785 0.785 0.000   0 0.745
BSLJJ8 28/01/2016 Put 3.000 0.155 0.155 0.000   0 0.170
BSLJE8 28/01/2016 Call 3.100 0.715 0.715 0.000   0 0.675
BSLJF8 28/01/2016 Put 3.100 0.180 0.180 0.000   0 0.200
BSLJW8 28/01/2016 Call 3.200 0.645 0.645 0.000   0 0.610
BSLJX8 28/01/2016 Put 3.200 0.210 0.210 0.000   0 0.230
BSLJA8 28/01/2016 Call 3.300 0.580 0.580 0.000   0 0.545
BSLJB8 28/01/2016 Put 3.300 0.245 0.245 0.000   0 0.270
BSLJO8 28/01/2016 Call 3.400 0.520 0.520 0.000   0 0.490
BSLJP8 28/01/2016 Put 3.400 0.285 0.285 0.000   0 0.315
BSLJ88 28/01/2016 Call 3.500 0.465 0.465 0.000   0 0.435
BSLJ98 28/01/2016 Put 3.500 0.330 0.330 0.000   0 0.360
BSLJS8 28/01/2016 Call 3.600 0.410 0.410 0.000   0 0.390
BSLJT8 28/01/2016 Put 3.600 0.375 0.375 0.000   0 0.410
BSLJ68 28/01/2016 Call 3.700 0.370 0.370 0.000   0 0.340
BSLJ78 28/01/2016 Put 3.700 0.425 0.425 0.000   0 0.465
BSLJU8 28/01/2016 Call 3.800 0.325 0.325 0.000   0 0.300
BSLJV8 28/01/2016 Put 3.800 0.480 0.480 0.000   0 0.525
BSLJ48 28/01/2016 Call 3.900 0.290 0.290 0.000   0 0.265
BSLJ58 28/01/2016 Put 3.900 0.540 0.540 0.000   0 0.580
BSLJK8 28/01/2016 Call 4.000 0.255 0.255 0.000   0 0.230
BSLJL8 28/01/2016 Put 4.000 0.600 0.600 0.000   0 0.650
BSLJC8 28/01/2016 Call 4.100 0.225 0.225 0.000   0 0.200
BSLJD8 28/01/2016 Put 4.100 0.670 0.670 0.000   0 0.715
BSLJM8 28/01/2016 Call 4.200 0.195 0.195 0.000   0 0.170
BSLJN8 28/01/2016 Put 4.200 0.740 0.740 0.000   0 0.790
BSLJG8 28/01/2016 Call 4.300 0.170 0.170 0.000   0 0.145
BSLJH8 28/01/2016 Put 4.300 0.815 0.815 0.000   0 0.870
BSLJQ8 28/01/2016 Call 4.400 0.145 0.145 0.000   0 0.120
BSLJR8 28/01/2016 Put 4.400 0.890 0.890 0.000   0 0.950
BSLI88 23/03/2016 Call 2.100 1.565 1.565 0.000   0 1.505
BSLI98 23/03/2016 Put 2.100 0.035 0.035 0.000   0 0.040
BSLG78 23/03/2016 Call 2.200 1.470 1.470 0.000   0 1.410
BSLG88 23/03/2016 Put 2.200 0.045 0.045 0.000   0 0.050
BSLDN8 23/03/2016 Call 2.300 1.380 1.380 0.000   0 1.320
BSLDO8 23/03/2016 Put 2.300 0.055 0.055 0.000   0 0.060
BSLCQ8 23/03/2016 Call 2.400 1.295 1.295 0.000   0 1.235
BSLCR8 23/03/2016 Put 2.400 0.070 0.070 0.000   0 0.070
BSLBW8 23/03/2016 Call 2.500 1.210 1.210 0.000   0 1.150
BSLBX8 23/03/2016 Put 2.500 0.080 0.080 0.000   0 0.090
BSLZ47 23/03/2016 Call 2.600 1.130 1.130 0.000   0 1.075
BSLZ57 23/03/2016 Put 2.600 0.100 0.100 0.000   0 0.105
BSLYG7 23/03/2016 Call 2.700 1.050 1.050 0.000   0 0.995
BSLYH7 23/03/2016 Put 2.700 0.115 0.115 0.000   0 0.125
BSLXU7 23/03/2016 Call 2.800 0.845 0.985 0.000   0 0.920
BSLXV7 23/03/2016 Put 2.800 0.105 0.175 0.000   0 0.150
BSLWA7 23/03/2016 Call 2.900 0.775 0.915 0.000   0 0.850
BSLWB7 23/03/2016 Put 2.900 0.135 0.205 0.000   0 0.175
BSLVP7 23/03/2016 Call 3.000 0.705 0.845 0.000   238 0.780
BSLVQ7 23/03/2016 Put 3.000 0.160 0.230 0.000   0 0.200
BSLVN7 23/03/2016 Call 3.100 0.650 0.790 0.000   0 0.715
BSLVO7 23/03/2016 Put 3.100 0.195 0.265 0.000   0 0.235
BSLUI7 23/03/2016 Call 3.200 0.585 0.705 0.000   880 0.655
BSLUJ7 23/03/2016 Put 3.200 0.225 0.315 0.000   0 0.270
BSLTT7 23/03/2016 Call 3.300 0.525 0.645 0.000   0 0.595
BSLTU7 23/03/2016 Put 3.300 0.265 0.355 0.000   0 0.310
BSLTV7 23/03/2016 Call 3.400 0.470 0.590 0.000   0 0.540
BSLTW7 23/03/2016 Put 3.400 0.310 0.400 0.000   0 0.355
BSLSU7 23/03/2016 Call 3.500 0.420 0.540 0.000   0 0.490
BSLSV7 23/03/2016 Put 3.500 0.355 0.445 0.000   0 0.400
BSLQP7 23/03/2016 Call 3.600 0.375 0.495 0.000   0 0.440
BSLQQ7 23/03/2016 Put 3.600 0.395 0.515 0.000   0 0.455
BSLS27 23/03/2016 Call 3.700 0.345 0.435 0.000   0 0.395
BSLS37 23/03/2016 Put 3.700 0.450 0.570 0.000   0 0.505
BSLPK7 23/03/2016 Call 3.800 0.305 0.395 0.000   0 0.355
BSLPL7 23/03/2016 Put 3.800 0.510 0.630 0.000   0 0.565
BSLRJ7 23/03/2016 Call 3.900 0.270 0.360 0.000   0 0.320
BSLRK7 23/03/2016 Put 3.900 0.570 0.690 0.000   0 0.625
BSLI47 23/03/2016 Call 4.000 0.235 0.325 0.000   0 0.285
BSLI57 23/03/2016 Put 4.000 0.625 0.765 0.000   100 0.695
BSLRT7 23/03/2016 Call 4.100 0.200 0.290 0.000   0 0.250
BSLRU7 23/03/2016 Put 4.100 0.685 0.825 0.000   0 0.760
BSLEI7 23/03/2016 Call 4.200 0.185 0.255 0.000   0 0.225
BSLEJ7 23/03/2016 Put 4.200 0.765 0.905 0.000   0 0.835
BSLRL7 23/03/2016 Call 4.300 0.160 0.230 0.000   0 0.200
BSLRM7 23/03/2016 Put 4.300 0.840 0.980 0.000   0 0.910
BSLX49 23/03/2016 Call 4.400 0.135 0.205 0.000   0 0.175
BSLX59 23/03/2016 Put 4.400 0.915 1.055 0.000   0 0.990
BSLRN7 23/03/2016 Call 4.500 0.115 0.185 0.000   0 0.155
BSLRO7 23/03/2016 Put 4.500 0.995 1.135 0.000   0 1.070
BSLUP9 23/03/2016 Call 4.600 0.155 0.155 0.000   0 0.140
BSLUQ9 23/03/2016 Put 4.600 1.110 1.110 0.000   0 1.155
BSLRP7 23/03/2016 Call 4.700 0.135 0.135 0.000   0 0.125
BSLRQ7 23/03/2016 Put 4.700 1.190 1.190 0.000   0 1.240
BSLUX9 23/03/2016 Call 4.800 0.120 0.120 0.000   0 0.110
BSLUY9 23/03/2016 Put 4.800 1.275 1.275 0.000   0 1.330
BSLRR7 23/03/2016 Call 4.900 0.110 0.110 0.000   0 0.100
BSLRS7 23/03/2016 Put 4.900 1.365 1.365 0.000   0 1.420
BSLUZ9 23/03/2016 Call 5.000 0.100 0.100 0.000   0 0.085
BSLV19 23/03/2016 Put 5.000 1.455 1.455 0.000   0 1.510
BSLRH7 23/03/2016 Call 5.250 0.075 0.075 0.000   0 0.065
BSLRI7 23/03/2016 Put 5.250 1.685 1.685 0.000   0 1.745
BSLV29 23/03/2016 Call 5.500 0.055 0.055 0.000   0 0.050
BSLV39 23/03/2016 Put 5.500 1.920 1.920 0.000   0 1.985
BSLUV9 23/03/2016 Call 6.000 0.030 0.030 0.000   0 0.030
BSLUW9 23/03/2016 Put 6.000 2.410 2.410 0.000   0 2.475
BSLV69 23/03/2016 Call 6.500 0.020 0.020 0.000   0 0.015
BSLV79 23/03/2016 Put 6.500 2.910 2.910 0.000   0 2.970
BSLUR9 23/03/2016 Call 7.000 0.010 0.010 0.000   0 0.009
BSLUS9 23/03/2016 Put 7.000 3.405 3.405 0.000   0 3.470
BSLV49 23/03/2016 Call 7.500 0.006 0.006 0.000   0 0.005
BSLV59 23/03/2016 Put 7.500 3.905 3.905 0.000   0 3.970
BSLJO7 23/03/2016 Call 7.510 0.006 0.006 0.000   0 0.005
BSLJP7 23/03/2016 Put 7.510 3.870 3.870 0.000   0 3.935
BSLUT9 23/03/2016 Call 8.000 0.003 0.003 0.000   0 0.003
BSLUU9 23/03/2016 Put 8.000 4.405 4.405 0.000   0 4.465
BSLV89 23/03/2016 Call 8.500 0.002 0.002 0.000   0 0.002
BSLV99 23/03/2016 Put 8.500 4.900 4.900 0.000   0 4.965
BSLIF8 23/06/2016 Call 2.100 1.580 1.580 0.000   0 1.525
BSLIG8 23/06/2016 Put 2.100 0.050 0.050 0.000   0 0.055
BSLCS8 23/06/2016 Call 2.200 1.485 1.485 0.000   0 1.430
BSLCT8 23/06/2016 Put 2.200 0.060 0.060 0.000   0 0.065
BSLDU8 23/06/2016 Call 2.300 1.400 1.400 0.000   0 1.340
BSLDV8 23/06/2016 Put 2.300 0.075 0.075 0.000   0 0.080
BSLBY8 23/06/2016 Call 2.400 1.315 1.315 0.000   0 1.260
BSLBZ8 23/06/2016 Put 2.400 0.090 0.090 0.000   0 0.100
BSLDQ8 23/06/2016 Call 2.500 1.235 1.235 0.000   0 1.180
BSLDR8 23/06/2016 Put 2.500 0.110 0.110 0.000   0 0.115
BSLYI7 23/06/2016 Call 2.600 1.160 1.160 0.000   0 1.105
BSLYJ7 23/06/2016 Put 2.600 0.130 0.130 0.000   0 0.140
BSLE38 23/06/2016 Call 2.700 1.080 1.080 0.000   0 1.035
BSLE48 23/06/2016 Put 2.700 0.155 0.155 0.000   0 0.165
BSLWC7 23/06/2016 Call 2.800 0.895 1.035 0.000   0 0.965
BSLWD7 23/06/2016 Put 2.800 0.180 0.215 0.000   30 0.190
BSLE58 23/06/2016 Call 2.900 0.940 0.940 0.000   0 0.895
BSLE68 23/06/2016 Put 2.900 0.210 0.210 0.000   0 0.220
BSLVR7 23/06/2016 Call 3.000 0.760 0.900 0.000   0 0.830
BSLVS7 23/06/2016 Put 3.000 0.200 0.290 0.000   0 0.250
BSLDW8 23/06/2016 Call 3.100 0.815 0.815 0.000   0 0.765
BSLDX8 23/06/2016 Put 3.100 0.270 0.270 0.000   0 0.285
BSLTX7 23/06/2016 Call 3.200 0.640 0.780 0.000   0 0.705
BSLTY7 23/06/2016 Put 3.200 0.275 0.365 0.000   0 0.325
BSLDS8 23/06/2016 Call 3.300 0.695 0.695 0.000   0 0.655
BSLDT8 23/06/2016 Put 3.300 0.345 0.345 0.000   0 0.365
BSLSW7 23/06/2016 Call 3.400 0.540 0.660 0.000   0 0.605
BSLSX7 23/06/2016 Put 3.400 0.360 0.450 0.000   0 0.415
BSLDY8 23/06/2016 Call 3.500 0.585 0.585 0.000   0 0.555
BSLDZ8 23/06/2016 Put 3.500 0.440 0.440 0.000   0 0.460
BSLQR7 23/06/2016 Call 3.600 0.445 0.565 0.000   0 0.510
BSLQS7 23/06/2016 Put 3.600 0.450 0.570 0.000   10 0.515
BSLE18 23/06/2016 Call 3.700 0.495 0.495 0.000   0 0.470
BSLE28 23/06/2016 Put 3.700 0.545 0.545 0.000   0 0.570
BSLFL9 23/06/2016 Call 3.800 0.360 0.480 0.000   0 0.425
BSLFM9 23/06/2016 Put 3.800 0.560 0.680 0.000   0 0.625
BSLIL8 23/06/2016 Call 3.900 0.415 0.415 0.000   0 0.390
BSLIM8 23/06/2016 Put 3.900 0.660 0.660 0.000   0 0.690
BSLFV9 23/06/2016 Call 4.000 0.305 0.395 0.000   420 0.355
BSLFW9 23/06/2016 Put 4.000 0.680 0.820 0.000   27 0.750
BSLIP8 23/06/2016 Call 4.100 0.345 0.345 0.000   0 0.320
BSLIQ8 23/06/2016 Put 4.100 0.785 0.785 0.000   0 0.820
BSLFT9 23/06/2016 Call 4.200 0.240 0.330 0.000   0 0.290
BSLFU9 23/06/2016 Put 4.200 0.815 0.955 0.000   48 0.890
BSLIN8 23/06/2016 Call 4.300 0.285 0.285 0.000   0 0.260
BSLIO8 23/06/2016 Put 4.300 0.920 0.920 0.000   0 0.965
BSLFH9 23/06/2016 Call 4.400 0.200 0.270 0.000   0 0.240
BSLFI9 23/06/2016 Put 4.400 0.960 1.100 0.000   0 1.040
BSLFN9 23/06/2016 Call 4.600 0.210 0.210 0.000   0 0.195
BSLFO9 23/06/2016 Put 4.600 1.150 1.150 0.000   0 1.195
BSLFP9 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.160
BSLFQ9 23/06/2016 Put 4.800 1.310 1.310 0.000   0 1.365
BSLFR9 23/06/2016 Call 5.000 0.140 0.140 0.000   0 0.130
BSLFS9 23/06/2016 Put 5.000 1.430 1.610 0.000   125 1.535
BSLFX9 23/06/2016 Call 5.500 0.085 0.085 0.000   0 0.080
BSLFY9 23/06/2016 Put 5.500 1.935 1.935 0.000   51 2.000
BSLFJ9 23/06/2016 Call 6.000 0.050 0.050 0.000   0 0.045
BSLFK9 23/06/2016 Put 6.000 2.415 2.415 0.000   0 2.480
BSLFZ9 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
BSLG19 23/06/2016 Put 6.500 2.910 2.910 0.000   0 2.975
BSLG29 23/06/2016 Call 7.000 0.020 0.020 0.000   0 0.015
BSLG39 23/06/2016 Put 7.000 3.405 3.405 0.000   0 3.470
BSLII9 23/06/2016 Call 7.500 0.010 0.010 0.000   0 0.010
BSLIJ9 23/06/2016 Put 7.500 3.905 3.905 0.000   0 3.970
BSLNO9 23/06/2016 Call 8.000 0.007 0.007 0.000   0 0.006
BSLNP9 23/06/2016 Put 8.000 4.405 4.405 0.000   0 4.470
BSLT89 23/06/2016 Call 8.500 0.004 0.004 0.000   0 0.004
BSLT99 23/06/2016 Put 8.500 4.900 4.900 0.000   0 4.965
BSLG98 29/09/2016 Call 2.000 1.635 1.635 0.000   0 1.570
BSLGK8 29/09/2016 Put 2.000 0.050 0.050 0.000   0 0.055
BSLE78 29/09/2016 Call 2.200 1.460 1.460 0.000   0 1.400
BSLE88 29/09/2016 Put 2.200 0.080 0.080 0.000   0 0.085
BSLE98 29/09/2016 Call 2.400 1.300 1.300 0.000   0 1.245
BSLEF8 29/09/2016 Put 2.400 0.125 0.125 0.000   0 0.130
BSLEG8 29/09/2016 Call 2.600 1.155 1.155 0.000   0 1.100
BSLEH8 29/09/2016 Put 2.600 0.180 0.180 0.000   0 0.190
BSLES8 29/09/2016 Call 2.800 1.025 1.025 0.000   0 0.970
BSLEZ8 29/09/2016 Put 2.800 0.245 0.245 0.000   0 0.260
BSLEM8 29/09/2016 Call 3.000 0.900 0.900 0.000   0 0.855
BSLEN8 29/09/2016 Put 3.000 0.325 0.325 0.000   0 0.340
BSLEQ8 29/09/2016 Call 3.200 0.790 0.790 0.000   0 0.750
BSLER8 29/09/2016 Put 3.200 0.410 0.410 0.000   0 0.435
BSLEO8 29/09/2016 Call 3.400 0.695 0.695 0.000   0 0.655
BSLEP8 29/09/2016 Put 3.400 0.515 0.515 0.000   0 0.540
BSLEK8 29/09/2016 Call 3.600 0.610 0.610 0.000   0 0.575
BSLEL8 29/09/2016 Put 3.600 0.625 0.625 0.000   0 0.655
BSLEI8 29/09/2016 Call 3.800 0.530 0.530 0.000   0 0.500
BSLEJ8 29/09/2016 Put 3.800 0.745 0.745 0.000   0 0.780
BSLIT8 29/09/2016 Call 4.000 0.465 0.465 0.000   0 0.435
BSLIU8 29/09/2016 Put 4.000 0.875 0.875 0.000   0 0.910
BSLIR8 29/09/2016 Call 4.200 0.405 0.405 0.000   0 0.380
BSLIS8 29/09/2016 Put 4.200 1.015 1.015 0.000   0 1.050
BSLIV8 29/09/2016 Call 4.400 0.355 0.355 0.000   0 0.330
BSLIW8 29/09/2016 Put 4.400 1.160 1.160 0.000   0 1.195
BSLGL8 22/12/2016 Call 2.000 1.695 1.695 0.000   0 1.655
BSLGM8 22/12/2016 Put 2.000 0.070 0.070 0.000   0 0.075
BSLCU8 22/12/2016 Call 2.200 1.535 1.535 0.000   0 1.490
BSLCV8 22/12/2016 Put 2.200 0.100 0.100 0.000   0 0.110
BSLC18 22/12/2016 Call 2.400 1.390 1.390 0.000   0 1.335
BSLC28 22/12/2016 Put 2.400 0.140 0.140 0.000   0 0.150
BSLYK7 22/12/2016 Call 2.600 1.240 1.240 0.000   0 1.195
BSLYL7 22/12/2016 Put 2.600 0.190 0.190 0.000   0 0.195
BSLWE7 22/12/2016 Call 2.800 0.985 1.125 0.000   0 1.060
BSLWF7 22/12/2016 Put 2.800 0.210 0.300 0.000   0 0.260
BSLVT7 22/12/2016 Call 3.000 0.865 1.005 0.000   100 0.940
BSLVU7 22/12/2016 Put 3.000 0.280 0.370 0.000   0 0.330
BSLTZ7 22/12/2016 Call 3.200 0.750 0.890 0.000   30 0.830
BSLU17 22/12/2016 Put 3.200 0.350 0.470 0.000   0 0.410
BSLSY7 22/12/2016 Call 3.400 0.650 0.790 0.000   30 0.725
BSLSZ7 22/12/2016 Put 3.400 0.440 0.560 0.000   0 0.500
BSLQT7 22/12/2016 Call 3.600 0.575 0.695 0.000   0 0.635
BSLQU7 22/12/2016 Put 3.600 0.545 0.665 0.000   0 0.605
BSLPM7 22/12/2016 Call 3.800 0.485 0.605 0.000   0 0.550
BSLPN7 22/12/2016 Put 3.800 0.650 0.790 0.000   0 0.715
BSLI67 22/12/2016 Call 4.000 0.415 0.535 0.000   20 0.480
BSLI77 22/12/2016 Put 4.000 0.770 0.910 0.000   20 0.835
BSLEK7 22/12/2016 Call 4.200 0.350 0.470 0.000   0 0.410
BSLEL7 22/12/2016 Put 4.200 0.895 1.035 0.000   0 0.970
BSLQI9 22/12/2016 Call 4.400 0.305 0.395 0.000   0 0.355
BSLQJ9 22/12/2016 Put 4.400 1.040 1.180 0.000   85 1.110
BSLQK9 22/12/2016 Call 4.600 0.320 0.320 0.000   0 0.305
BSLQL9 22/12/2016 Put 4.600 1.225 1.225 0.000   0 1.260
BSLQM9 22/12/2016 Call 4.800 0.280 0.280 0.000   0 0.260
BSLQN9 22/12/2016 Put 4.800 1.380 1.380 0.000   0 1.415
BSLQO9 22/12/2016 Call 5.000 0.235 0.235 0.000   0 0.220
BSLQP9 22/12/2016 Put 5.000 1.485 1.665 0.000   255 1.580
BSLQQ9 22/12/2016 Call 5.500 0.160 0.160 0.000   0 0.150
BSLQR9 22/12/2016 Put 5.500 1.970 1.970 0.000   0 2.020
BSLQE9 22/12/2016 Call 6.000 0.110 0.110 0.000   0 0.100
BSLQF9 22/12/2016 Put 6.000 2.430 2.430 0.000   0 2.490
BSLQS9 22/12/2016 Call 6.500 0.075 0.075 0.000   0 0.070
BSLQT9 22/12/2016 Put 6.500 2.915 2.915 0.000   0 2.975
BSLQG9 22/12/2016 Call 7.000 0.050 0.050 0.000   0 0.045
BSLQH9 22/12/2016 Put 7.000 3.410 3.410 0.000   0 3.475
BSLQU9 22/12/2016 Call 7.500 0.035 0.035 0.000   0 0.030
BSLQV9 22/12/2016 Put 7.500 3.905 3.905 0.000   0 3.970
BSLQY9 22/12/2016 Call 8.000 0.025 0.025 0.000   0 0.020
BSLQZ9 22/12/2016 Put 8.000 4.405 4.405 0.000   0 4.470
BSLTA9 22/12/2016 Call 8.500 0.015 0.015 0.000   0 0.015
BSLTB9 22/12/2016 Put 8.500 4.905 4.905 0.000   0 4.970
BSLGN8 29/06/2017 Call 2.000 1.700 1.700 0.000   0 1.645
BSLGQ8 29/06/2017 Put 2.000 0.070 0.070 0.000   0 0.070
BSLCW8 29/06/2017 Call 2.200 1.555 1.555 0.000   0 1.505
BSLCX8 29/06/2017 Put 2.200 0.105 0.105 0.000   0 0.110
BSLC38 29/06/2017 Call 2.400 1.425 1.425 0.000   0 1.380
BSLC48 29/06/2017 Put 2.400 0.155 0.155 0.000   0 0.160
BSLYM7 29/06/2017 Call 2.600 1.300 1.300 0.000   0 1.255
BSLYN7 29/06/2017 Put 2.600 0.215 0.215 0.000   0 0.220
BSLWG7 29/06/2017 Call 2.800 1.080 1.220 0.000   0 1.145
BSLWH7 29/06/2017 Put 2.800 0.285 0.285 0.000   40 0.290
BSLVV7 29/06/2017 Call 3.000 0.965 1.105 0.000   0 1.035
BSLVW7 29/06/2017 Put 3.000 0.365 0.365 0.000   0 0.375
BSLU27 29/06/2017 Call 3.200 0.860 1.000 0.000   434 0.935
BSLU37 29/06/2017 Put 3.200 0.415 0.535 0.000   70 0.465
BSLT17 29/06/2017 Call 3.400 0.760 0.900 0.000   0 0.835
BSLT27 29/06/2017 Put 3.400 0.510 0.630 0.000   130 0.560
BSLQV7 29/06/2017 Call 3.600 0.670 0.810 0.000   0 0.750
BSLQW7 29/06/2017 Put 3.600 0.645 0.645 0.000   0 0.670
BSLPO7 29/06/2017 Call 3.800 0.600 0.720 0.000   0 0.665
BSLPP7 29/06/2017 Put 3.800 0.755 0.755 0.000   0 0.785
BSLI87 29/06/2017 Call 4.000 0.530 0.650 0.000   50 0.600
BSLI97 29/06/2017 Put 4.000 0.870 0.870 0.000   0 0.900
BSLEM7 29/06/2017 Call 4.200 0.460 0.580 0.000   0 0.530
BSLEN7 29/06/2017 Put 4.200 0.995 0.995 0.000   0 1.035
BSLZD9 29/06/2017 Call 4.400 0.400 0.520 0.000   0 0.475
BSLZE9 29/06/2017 Put 4.400 1.125 1.125 0.000   0 1.170
BSLZB9 29/06/2017 Call 4.600 0.445 0.445 0.000   0 0.425
BSLZC9 29/06/2017 Put 4.600 1.265 1.265 0.000   0 1.315
BSLZ79 29/06/2017 Call 4.800 0.395 0.395 0.000   300 0.380
BSLZ89 29/06/2017 Put 4.800 1.415 1.415 0.000   0 1.465
BSLZ99 29/06/2017 Call 5.000 0.360 0.360 0.000   0 0.345
BSLZA9 29/06/2017 Put 5.000 1.570 1.570 0.000   100 1.625
BSLZF9 29/06/2017 Call 5.500 0.275 0.275 0.000   0 0.265
BSLZG9 29/06/2017 Put 5.500 1.985 1.985 0.000   0 2.050
BSLZ59 29/06/2017 Call 6.000 0.215 0.215 0.000   0 0.205
BSLZ69 29/06/2017 Put 6.000 2.440 2.440 0.000   0 2.500
BSLZ39 29/06/2017 Call 6.500 0.165 0.165 0.000   0 0.160
BSLZ49 29/06/2017 Put 6.500 2.915 2.915 0.000   0 2.980
BSLZH9 29/06/2017 Call 7.000 0.130 0.130 0.000   0 0.125
BSLZI9 29/06/2017 Put 7.000 3.405 3.405 0.000   0 3.470
BSLZ19 29/06/2017 Call 7.500 0.105 0.105 0.000   0 0.100
BSLZ29 29/06/2017 Put 7.500 3.905 3.905 0.000   0 3.970
BSLZN9 29/06/2017 Call 8.000 0.080 0.080 0.000   0 0.080
BSLZO9 29/06/2017 Put 8.000 4.405 4.405 0.000   0 4.470
BSLBV7 29/06/2017 Call 8.500 0.065 0.065 0.000   0 0.065
BSLBW7 29/06/2017 Put 8.500 4.900 4.900 0.000   0 4.965
BSLGR8 21/12/2017 Call 2.000 1.685 1.685 0.000   0 1.630
BSLGS8 21/12/2017 Put 2.000 0.050 0.050 0.000   0 0.055
BSLCY8 21/12/2017 Call 2.200 1.550 1.550 0.000   0 1.490
BSLCZ8 21/12/2017 Put 2.200 0.085 0.085 0.000   0 0.090
BSLC58 21/12/2017 Call 2.400 1.425 1.425 0.000   0 1.370
BSLC68 21/12/2017 Put 2.400 0.125 0.125 0.000   0 0.135
BSLYO7 21/12/2017 Call 2.600 1.310 1.310 0.000   0 1.260
BSLYP7 21/12/2017 Put 2.600 0.175 0.175 0.000   0 0.190
BSLWI7 21/12/2017 Call 2.800 1.210 1.210 0.000   0 1.165
BSLWJ7 21/12/2017 Put 2.800 0.240 0.240 0.000   0 0.255
BSLVX7 21/12/2017 Call 3.000 1.115 1.115 0.000   0 1.075
BSLVY7 21/12/2017 Put 3.000 0.320 0.320 0.000   0 0.335
BSLU47 21/12/2017 Call 3.200 0.950 1.090 0.000   20 0.995
BSLU57 21/12/2017 Put 3.200 0.405 0.405 0.000   0 0.425
BSLT37 21/12/2017 Call 3.400 0.855 0.995 0.000   24 0.915
BSLT47 21/12/2017 Put 3.400 0.500 0.500 0.000   0 0.525
BSLQX7 21/12/2017 Call 3.600 0.875 0.875 0.000   0 0.840
BSLQY7 21/12/2017 Put 3.600 0.610 0.610 0.000   0 0.635
BSLPQ7 21/12/2017 Call 3.800 0.800 0.800 0.000   0 0.760
BSLPR7 21/12/2017 Put 3.800 0.730 0.730 0.000   0 0.760
BSLN57 21/12/2017 Call 4.000 0.730 0.730 0.000   0 0.695
BSLN67 21/12/2017 Put 4.000 0.855 0.855 0.000   0 0.890
BSLKB7 21/12/2017 Call 4.200 0.665 0.665 0.000   0 0.630
BSLKC7 21/12/2017 Put 4.200 0.990 0.990 0.000   0 1.025
BSLKJ7 21/12/2017 Call 4.400 0.605 0.605 0.000   0 0.575
BSLKK7 21/12/2017 Put 4.400 1.130 1.130 0.000   0 1.170
BSLKH7 21/12/2017 Call 4.600 0.555 0.555 0.000   0 0.525
BSLKI7 21/12/2017 Put 4.600 1.280 1.280 0.000   0 1.320
BSLKF7 21/12/2017 Call 4.800 0.505 0.505 0.000   0 0.475
BSLKG7 21/12/2017 Put 4.800 1.430 1.430 0.000   0 1.480
BSLKD7 21/12/2017 Call 5.000 0.455 0.455 0.000   0 0.430
BSLKE7 21/12/2017 Put 5.000 1.590 1.590 0.000   0 1.640
BSLK77 21/12/2017 Call 5.500 0.360 0.360 0.000   0 0.335
BSLK87 21/12/2017 Put 5.500 2.000 2.000 0.000   0 2.060
BSLKL7 21/12/2017 Call 6.000 0.280 0.280 0.000   0 0.260
BSLKM7 21/12/2017 Put 6.000 2.440 2.440 0.000   0 2.510
BSLK97 21/12/2017 Call 6.500 0.215 0.215 0.000   0 0.200
BSLKA7 21/12/2017 Put 6.500 2.915 2.915 0.000   0 2.980
BSLK57 21/12/2017 Call 7.000 0.165 0.165 0.000   0 0.150
BSLK67 21/12/2017 Put 7.000 3.405 3.405 0.000   0 3.470
BSLKT7 21/12/2017 Call 7.500 0.125 0.125 0.000   0 0.115
BSLKU7 21/12/2017 Put 7.500 3.905 3.905 0.000   0 3.970
BSLKZ7 21/12/2017 Call 8.000 0.095 0.095 0.000   0 0.085
BSLL17 21/12/2017 Put 8.000 4.400 4.400 0.000   0 4.465
BSLGT8 28/06/2018 Call 2.000 1.695 1.695 0.000   0 1.635
BSLGU8 28/06/2018 Put 2.000 0.200 0.200 0.000   0 0.210
BSLFM8 28/06/2018 Call 2.200 1.555 1.555 0.000   0 1.500
BSLFN8 28/06/2018 Put 2.200 0.265 0.265 0.000   0 0.275
BSLFS8 28/06/2018 Call 2.400 1.430 1.430 0.000   0 1.375
BSLFT8 28/06/2018 Put 2.400 0.340 0.340 0.000   0 0.350
BSLFQ8 28/06/2018 Call 2.600 1.320 1.320 0.000   0 1.270
BSLFR8 28/06/2018 Put 2.600 0.425 0.425 0.000   0 0.440
BSLFO8 28/06/2018 Call 2.800 1.215 1.215 0.000   0 1.165
BSLFP8 28/06/2018 Put 2.800 0.515 0.515 0.000   0 0.530
BSLFG8 28/06/2018 Call 3.000 1.125 1.125 0.000   0 1.075
BSLFH8 28/06/2018 Put 3.000 0.615 0.615 0.000   0 0.635
BSLF98 28/06/2018 Call 3.200 1.040 1.040 0.000   0 0.995
BSLFF8 28/06/2018 Put 3.200 0.725 0.725 0.000   0 0.745
BSLFK8 28/06/2018 Call 3.400 0.960 0.960 0.000   0 0.920
BSLFL8 28/06/2018 Put 3.400 0.840 0.840 0.000   0 0.860
BSLF18 28/06/2018 Call 3.600 0.890 0.890 0.000   0 0.850
BSLF88 28/06/2018 Put 3.600 0.960 0.960 0.000   0 0.985
BSLFI8 28/06/2018 Call 3.800 0.820 0.820 0.000   0 0.785
BSLFJ8 28/06/2018 Put 3.800 1.080 1.080 0.000   0 1.110
BSLIZ8 28/06/2018 Call 4.000 0.765 0.765 0.000   0 0.730
BSLJ18 28/06/2018 Put 4.000 1.215 1.215 0.000   0 1.245
BSLIX8 28/06/2018 Call 4.200 0.710 0.710 0.000   0 0.675
BSLIY8 28/06/2018 Put 4.200 1.350 1.350 0.000   0 1.380
BSLJ28 28/06/2018 Call 4.400 0.655 0.655 0.000   0 0.625
BSLJ38 28/06/2018 Put 4.400 1.490 1.490 0.000   0 1.520

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.