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 12.000 Down -0.200 12.000 12.010 12.090 12.250 11.960 1,853,765 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
BSLQP8 30/03/2017 Call 4.600 7.400 7.400 0.000   0 7.600
BSLQQ8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLIG9 30/03/2017 Call 4.700 7.300 7.300 0.000   0 7.500
BSLIH9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
BSLRP8 30/03/2017 Call 4.800 7.200 7.200 0.000   0 7.400
BSLRQ8 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLI99 30/03/2017 Call 4.900 7.100 7.100 0.000   0 7.300
BSLIF9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLRX8 30/03/2017 Call 5.000 7.000 7.000 0.000   0 7.200
BSLRY8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
BSLIS9 30/03/2017 Call 5.250 6.750 6.750 0.000   0 6.950
BSLIT9 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLRZ8 30/03/2017 Call 5.500 6.500 6.500 0.000   0 6.700
BSLS18 30/03/2017 Put 5.500 0.000 0.000 0.000   165 0.000
BSLIK9 30/03/2017 Call 5.750 6.250 6.250 0.000   0 6.450
BSLIL9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLRV8 30/03/2017 Call 6.000 6.005 6.005 0.000   0 6.200
BSLRW8 30/03/2017 Put 6.000 0.000 0.000 0.000   446 0.000
BSLIQ9 30/03/2017 Call 6.250 5.755 5.755 0.000   0 5.950
BSLIR9 30/03/2017 Put 6.250 0.000 0.000 0.000   223 0.000
BSLBH9 30/03/2017 Call 6.500 5.505 5.505 0.000   0 5.700
BSLBI9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
BSLIO9 30/03/2017 Call 6.750 5.255 5.255 0.000   0 5.450
BSLIP9 30/03/2017 Put 6.750 0.000 0.000 0.000   700 0.000
BSLBF9 30/03/2017 Call 7.000 5.005 5.005 0.000   0 5.200
BSLBG9 30/03/2017 Put 7.000 0.000 0.000 0.000   898 0.000
BSLJA9 30/03/2017 Call 7.010 4.995 4.995 0.000   0 5.190
BSLJ99 30/03/2017 Put 7.010 0.000 0.000 0.000   0 0.000
BSLI79 30/03/2017 Call 7.250 4.755 4.755 0.000   0 4.955
BSLI89 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLJB9 30/03/2017 Call 7.260 4.745 4.745 0.000   0 4.945
BSLJC9 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
BSLCG9 30/03/2017 Call 7.500 4.325 4.675 0.000   0 4.700
BSLCH9 30/03/2017 Put 7.500 0.000 0.000 0.000   120 0.000
BSLLX7 30/03/2017 Call 7.510 4.495 4.495 0.000   0 4.690
BSLLY7 30/03/2017 Put 7.510 0.000 0.000 0.000   0 0.000
BSLIM9 30/03/2017 Call 7.750 4.075 4.425 0.000   0 4.450
BSLIN9 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLM17 30/03/2017 Call 7.760 4.245 4.245 0.000   70 4.440
BSLLZ7 30/03/2017 Put 7.760 0.000 0.000 0.000   0 0.000
BSLF29 30/03/2017 Call 8.000 3.825 4.175 0.000   0 4.200
BSLF39 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BSLM27 30/03/2017 Call 8.010 3.995 3.995 0.000   90 4.190
BSLM37 30/03/2017 Put 8.010 0.000 0.000 0.000   0 0.000
BSLJR9 30/03/2017 Call 8.250 3.575 3.925 0.000   0 3.950
BSLJS9 30/03/2017 Put 8.250 0.000 0.000 0.000   0 0.000
BSLM57 30/03/2017 Call 8.260 3.745 3.745 0.000   0 3.940
BSLM47 30/03/2017 Put 8.260 0.000 0.000 0.000   0 0.000
BSLKA9 30/03/2017 Call 8.500 3.325 3.675 0.000   0 3.700
BSLKB9 30/03/2017 Put 8.500 0.000 0.000 0.000   80 0.000
BSLM67 30/03/2017 Call 8.510 3.495 3.495 0.000   0 3.690
BSLM77 30/03/2017 Put 8.510 0.000 0.000 0.000   0 0.000
BSLKQ9 30/03/2017 Call 8.750 3.075 3.425 0.000   0 3.455
BSLKR9 30/03/2017 Put 8.750 0.000 0.000 0.000   55 0.000
BSLSJ9 30/03/2017 Call 9.000 2.825 3.175 0.000   0 3.205
BSLSK9 30/03/2017 Put 9.000 0.000 0.000 0.000   1,500 0.000
BSLTM9 30/03/2017 Call 9.250 2.575 2.925 0.000   0 2.955
BSLTN9 30/03/2017 Put 9.250 0.000 0.000 0.000   0 0.000
BSLTO9 30/03/2017 Call 9.500 2.390 2.610 0.000   0 2.705
BSLTP9 30/03/2017 Put 9.500 0.000 0.000 0.000   86 0.000
BSLUR9 30/03/2017 Call 9.750 2.145 2.365 0.000   0 2.455
BSLUS9 30/03/2017 Put 9.750 0.000 0.000 0.000   40 0.000
BSLP89 30/03/2017 Call 10.000 1.895 2.115 0.000   23 2.205
BSLP79 30/03/2017 Put 10.000 0.000 0.060 0.000   1,300 0.000
BSLP59 30/03/2017 Call 10.010 1.995 1.995 2.130 582 607 2.195
BSLP69 30/03/2017 Put 10.010 0.000 0.000 0.000   485 0.000
BSLWV9 30/03/2017 Call 10.250 1.665 1.845 0.000   0 1.955
BSLWW9 30/03/2017 Put 10.250 0.000 0.000 0.000   95 0.001
BSLY39 30/03/2017 Call 10.500 1.420 1.600 0.000   56 1.705
BSLY49 30/03/2017 Put 10.500 0.001 0.001 0.000   1,700 0.002
BSLUO7 30/03/2017 Call 10.510 1.505 1.505 0.000   0 1.695
BSLUP7 30/03/2017 Put 10.510 0.001 0.001 0.000   0 0.002
BSLYJ9 30/03/2017 Call 10.750 1.195 1.335 0.000   2 1.460
BSLYK9 30/03/2017 Put 10.750 0.004 0.004 0.000   355 0.006
BSLUR7 30/03/2017 Call 10.760 1.260 1.260 0.000   0 1.450
BSLUQ7 30/03/2017 Put 10.760 0.005 0.005 0.000   0 0.006
BSLIN7 30/03/2017 Call 11.000 0.955 1.095 0.000   48 1.220
BSLIO7 30/03/2017 Put 11.000 0.007 0.055 0.000   228 0.015
BSLKP7 30/03/2017 Call 11.250 0.725 0.865 0.000   0 0.985
BSLKQ7 30/03/2017 Put 11.250 0.020 0.070 0.000   1,596 0.030
BSLLM7 30/03/2017 Call 11.500 0.520 0.640 0.000   0 0.765
BSLLN7 30/03/2017 Put 11.500 0.055 0.105 0.000   660 0.060
BSLNV7 30/03/2017 Call 11.750 0.340 0.430 0.000   55 0.565
BSLNW7 30/03/2017 Put 11.750 0.115 0.160 0.000   216 0.110
BSLNT7 30/03/2017 Call 12.000 0.250 0.250 0.000   295 0.385
BSLNU7 30/03/2017 Put 12.000 0.205 0.285 0.230 5 1,107 0.185
BSLQP7 30/03/2017 Call 12.250 0.095 0.165 0.000   43 0.245
BSLQQ7 30/03/2017 Put 12.250 0.340 0.415 0.000   254 0.300
BSLZU7 30/03/2017 Call 12.260 0.135 0.135 0.000   0 0.240
BSLZV7 30/03/2017 Put 12.260 0.390 0.390 0.000   0 0.300
BSLQR7 30/03/2017 Call 12.500 0.070 0.070 0.000   297 0.140
BSLQS7 30/03/2017 Put 12.500 0.000 0.560 0.515 15 464 0.445
BSLZX7 30/03/2017 Call 12.510 0.065 0.065 0.000   40 0.135
BSLZW7 30/03/2017 Put 12.510 0.575 0.575 0.000   0 0.450
BSLS47 30/03/2017 Call 12.750 0.030 0.030 0.000   289 0.070
BSLS57 30/03/2017 Put 12.750 0.780 0.780 0.000   198 0.630
BSLS27 30/03/2017 Call 13.000 0.010 0.010 0.000   844 0.035
BSLS37 30/03/2017 Put 13.000 1.015 1.015 0.000   270 0.840
BSLTT7 30/03/2017 Call 13.250 0.004 0.004 0.000   451 0.015
BSLTU7 30/03/2017 Put 13.250 1.255 1.255 0.000   0 1.070
BSLUU7 30/03/2017 Call 13.500 0.001 0.001 0.000   944 0.005
BSLUV7 30/03/2017 Put 13.500 1.505 1.505 0.000   0 1.310
BSLVN7 30/03/2017 Call 13.750 0.000 0.000 0.000   300 0.002
BSLVO7 30/03/2017 Put 13.750 1.755 1.755 0.000   0 1.560
BSLW67 30/03/2017 Call 14.000 0.000 0.040 0.000   350 0.001
BSLW77 30/03/2017 Put 14.000 2.005 2.005 0.000   0 1.805
BSLX37 30/03/2017 Call 14.250 0.000 0.000 0.000   298 0.000
BSLX47 30/03/2017 Put 14.250 2.255 2.255 0.000   0 2.055
BSLX57 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BSLX67 30/03/2017 Put 14.500 2.505 2.505 0.000   0 2.305
BSLXZ7 30/03/2017 Call 14.750 0.000 0.000 0.000   350 0.000
BSLY17 30/03/2017 Put 14.750 2.755 2.755 0.000   0 2.555
BSLBL8 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BSLBM8 30/03/2017 Put 15.000 3.005 3.005 0.000   0 2.805
BSLG17 27/04/2017 Call 5.750 6.260 6.260 0.000   0 6.465
BSLG27 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLEY7 27/04/2017 Call 6.000 6.010 6.010 0.000   0 6.215
BSLEZ7 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
BSLF17 27/04/2017 Call 6.250 5.760 5.760 0.000   0 5.965
BSLF27 27/04/2017 Put 6.250 0.000 0.000 0.000   0 0.000
BSLF37 27/04/2017 Call 6.500 5.515 5.515 0.000   0 5.715
BSLF47 27/04/2017 Put 6.500 0.000 0.000 0.000   24 0.000
BSLF57 27/04/2017 Call 6.750 5.265 5.265 0.000   0 5.465
BSLF67 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
BSLF77 27/04/2017 Call 7.000 5.020 5.020 0.000   0 5.220
BSLF87 27/04/2017 Put 7.000 0.000 0.000 0.000   0 0.000
BSLF97 27/04/2017 Call 7.250 4.770 4.770 0.000   0 4.970
BSLFF7 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLFG7 27/04/2017 Call 7.500 4.525 4.525 0.000   0 4.720
BSLFH7 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
BSLFI7 27/04/2017 Call 7.750 4.275 4.275 0.000   0 4.470
BSLFJ7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLFK7 27/04/2017 Call 8.000 4.025 4.025 0.000   0 4.220
BSLFL7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BSLFM7 27/04/2017 Call 8.250 3.775 3.775 0.000   0 3.970
BSLFN7 27/04/2017 Put 8.250 0.001 0.001 0.000   13 0.001
BSLFO7 27/04/2017 Call 8.500 3.345 3.695 0.000   0 3.720
BSLFP7 27/04/2017 Put 8.500 0.002 0.002 0.000   0 0.001
BSLFQ7 27/04/2017 Call 8.750 3.100 3.450 0.000   48 3.475
BSLFR7 27/04/2017 Put 8.750 0.003 0.003 0.000   369 0.003
BSLFS7 27/04/2017 Call 9.000 2.855 3.205 0.000   36 3.225
BSLFT7 27/04/2017 Put 9.000 0.006 0.006 0.000   96 0.005
BSLFU7 27/04/2017 Call 9.250 2.615 2.965 0.000   18 2.980
BSLFV7 27/04/2017 Put 9.250 0.000 0.050 0.000   0 0.009
BSLFW7 27/04/2017 Call 9.500 2.435 2.655 0.000   0 2.740
BSLFX7 27/04/2017 Put 9.500 0.006 0.055 0.000   0 0.015
BSLFY7 27/04/2017 Call 9.750 2.200 2.420 0.000   0 2.500
BSLFZ7 27/04/2017 Put 9.750 0.015 0.065 0.000   22 0.025
BSLGN7 27/04/2017 Call 10.000 1.960 2.180 0.000   10 2.260
BSLGO7 27/04/2017 Put 10.000 0.030 0.080 0.000   30 0.040
BSLGP7 27/04/2017 Call 10.250 1.750 1.930 1.935 482 0 2.030
BSLGQ7 27/04/2017 Put 10.250 0.045 0.095 0.000   0 0.055
BSLGR7 27/04/2017 Call 10.500 1.525 1.705 0.000   0 1.800
BSLGS7 27/04/2017 Put 10.500 0.070 0.115 0.000   35 0.080
BSLI47 27/04/2017 Call 10.750 1.310 1.490 0.000 56 56 1.580
BSLI57 27/04/2017 Put 10.750 0.105 0.155 0.000   130 0.110
BSLIP7 27/04/2017 Call 11.000 1.120 1.260 0.000   32 1.370
BSLIQ7 27/04/2017 Put 11.000 0.145 0.195 0.000   463 0.155
BSLKR7 27/04/2017 Call 11.250 0.925 1.065 0.000   0 1.170
BSLKS7 27/04/2017 Put 11.250 0.200 0.255 0.000   265 0.205
BSLLO7 27/04/2017 Call 11.500 0.760 0.885 0.000 161 191 0.985
BSLLP7 27/04/2017 Put 11.500 0.265 0.335 0.000   705 0.270
BSLNX7 27/04/2017 Call 11.750 0.610 0.710 0.000 161 0 0.810
BSLNY7 27/04/2017 Put 11.750 0.355 0.430 0.000   294 0.345
BSLNZ7 27/04/2017 Call 12.000 0.470 0.580 0.000   80 0.655
BSLP17 27/04/2017 Put 12.000 0.450 0.525 0.000   17 0.440
BSLQV7 27/04/2017 Call 12.250 0.365 0.445 0.000   102 0.515
BSLQW7 27/04/2017 Put 12.250 0.595 0.690 0.000   0 0.555
BSLB18 27/04/2017 Call 12.260 0.360 0.440 0.000   0 0.510
BSLZY7 27/04/2017 Put 12.260 0.585 0.695 0.000   0 0.560
BSLQT7 27/04/2017 Call 12.500 0.265 0.340 0.000   101 0.400
BSLQU7 27/04/2017 Put 12.500 0.720 0.850 0.000   24 0.690
BSLB28 27/04/2017 Call 12.510 0.265 0.345 0.000   0 0.395
BSLB38 27/04/2017 Put 12.510 0.725 0.855 0.000   0 0.690
BSLS67 27/04/2017 Call 12.750 0.195 0.250 0.000   46 0.300
BSLS77 27/04/2017 Put 12.750 0.945 0.945 0.000   0 0.840
BSLS87 27/04/2017 Call 13.000 0.135 0.190 0.000   338 0.220
BSLS97 27/04/2017 Put 13.000 1.135 1.135 0.000   275 1.010
BSLTV7 27/04/2017 Call 13.250 0.090 0.135 0.000   300 0.160
BSLTW7 27/04/2017 Put 13.250 1.335 1.335 0.000   0 1.195
BSLUW7 27/04/2017 Call 13.500 0.055 0.100 0.075 48 63 0.110
BSLUX7 27/04/2017 Put 13.500 1.555 1.555 0.000   200 1.400
BSLVP7 27/04/2017 Call 13.750 0.030 0.075 0.000   0 0.075
BSLVQ7 27/04/2017 Put 13.750 1.785 1.785 0.000   0 1.615
BSLW87 27/04/2017 Call 14.000 0.010 0.055 0.000   250 0.055
BSLW97 27/04/2017 Put 14.000 2.020 2.020 0.000   25 1.840
BSLX97 27/04/2017 Call 14.250 0.000 0.050 0.000   0 0.035
BSLXA7 27/04/2017 Put 14.250 2.265 2.265 0.000   0 2.075
BSLX77 27/04/2017 Call 14.500 0.000 0.045 0.000   912 0.025
BSLX87 27/04/2017 Put 14.500 2.510 2.510 0.000   0 2.315
BSLY27 27/04/2017 Call 14.750 0.009 0.009 0.000   1,200 0.015
BSLY37 27/04/2017 Put 14.750 2.760 2.760 0.000   0 2.560
BSLBO8 27/04/2017 Call 15.000 0.005 0.005 0.000   0 0.010
BSLBP8 27/04/2017 Put 15.000 3.005 3.005 0.000   0 2.805
BSLL47 25/05/2017 Call 7.250 4.785 4.785 0.000   0 4.975
BSLL57 25/05/2017 Put 7.250 0.002 0.002 0.000   0 0.002
BSLIR7 25/05/2017 Call 7.500 4.540 4.540 0.000   0 4.730
BSLIS7 25/05/2017 Put 7.500 0.004 0.004 0.000   0 0.003
BSLIT7 25/05/2017 Call 7.750 4.290 4.290 0.000   0 4.485
BSLIU7 25/05/2017 Put 7.750 0.007 0.007 0.000   300 0.005
BSLIV7 25/05/2017 Call 8.000 4.045 4.045 0.000   0 4.235
BSLIW7 25/05/2017 Put 8.000 0.010 0.010 0.000   0 0.008
BSLIX7 25/05/2017 Call 8.250 3.800 3.800 0.000   0 3.990
BSLIY7 25/05/2017 Put 8.250 0.015 0.015 0.000   0 0.015
BSLIZ7 25/05/2017 Call 8.500 3.385 3.735 0.000   0 3.745
BSLJ17 25/05/2017 Put 8.500 0.006 0.065 0.000   0 0.020
BSLJ27 25/05/2017 Call 8.750 3.145 3.495 0.000   0 3.505
BSLJ37 25/05/2017 Put 8.750 0.020 0.070 0.000   0 0.030
BSLJ47 25/05/2017 Call 9.000 2.905 3.255 0.000   0 3.265
BSLJ57 25/05/2017 Put 9.000 0.030 0.080 0.000   0 0.040
BSLJ67 25/05/2017 Call 9.250 2.670 3.020 0.000   0 3.030
BSLJ77 25/05/2017 Put 9.250 0.045 0.095 0.000   0 0.055
BSLJ87 25/05/2017 Call 9.500 2.500 2.720 0.000   0 2.795
BSLJ97 25/05/2017 Put 9.500 0.060 0.110 0.000   0 0.070
BSLJA7 25/05/2017 Call 9.750 2.275 2.495 0.000   0 2.570
BSLJB7 25/05/2017 Put 9.750 0.080 0.130 0.000   0 0.090
BSLJC7 25/05/2017 Call 10.000 2.050 2.270 0.000   55 2.345
BSLJD7 25/05/2017 Put 10.000 0.110 0.160 0.000   0 0.120
BSLJE7 25/05/2017 Call 10.250 1.835 2.055 0.000   0 2.125
BSLJF7 25/05/2017 Put 10.250 0.135 0.195 0.000   0 0.150
BSLJG7 25/05/2017 Call 10.500 1.645 1.825 0.000   0 1.915
BSLJH7 25/05/2017 Put 10.500 0.180 0.240 0.195 122 392 0.190
BSLJI7 25/05/2017 Call 10.750 1.445 1.625 0.000   0 1.705
BSLJJ7 25/05/2017 Put 10.750 0.220 0.300 0.000   0 0.235
BSLJK7 25/05/2017 Call 11.000 1.250 1.430 0.000 56 0 1.510
BSLJL7 25/05/2017 Put 11.000 0.280 0.355 0.000   6 0.290
BSLKV7 25/05/2017 Call 11.250 1.110 1.235 0.000   0 1.325
BSLKW7 25/05/2017 Put 11.250 0.355 0.425 0.000   500 0.360
BSLLQ7 25/05/2017 Call 11.500 0.950 1.065 0.000   0 1.150
BSLLR7 25/05/2017 Put 11.500 0.430 0.525 0.000   159 0.430
BSLP47 25/05/2017 Call 11.750 0.800 0.910 0.000   12 0.990
BSLP57 25/05/2017 Put 11.750 0.530 0.620 0.000   186 0.520
BSLP27 25/05/2017 Call 12.000 0.665 0.795 0.000   0 0.845
BSLP37 25/05/2017 Put 12.000 0.630 0.750 0.000   25 0.625
BSLQZ7 25/05/2017 Call 12.250 0.550 0.660 0.000   0 0.710
BSLR17 25/05/2017 Put 12.250 0.760 0.880 0.000   4 0.740
BSLR27 25/05/2017 Call 12.500 0.455 0.555 0.000   0 0.590
BSLR37 25/05/2017 Put 12.500 0.900 1.030 0.000   16 0.870
BSLSC7 25/05/2017 Call 12.750 0.365 0.445 0.000   105 0.490
BSLSD7 25/05/2017 Put 12.750 1.060 1.190 0.000   0 1.015
BSLSA7 25/05/2017 Call 13.000 0.295 0.370 0.000   36 0.395
BSLSB7 25/05/2017 Put 13.000 1.210 1.380 0.000   0 1.175
BSLTX7 25/05/2017 Call 13.250 0.265 0.265 0.000   40 0.320
BSLTY7 25/05/2017 Put 13.250 1.475 1.475 0.000   0 1.345
BSLUY7 25/05/2017 Call 13.500 0.180 0.235 0.215 810 100 0.255
BSLUZ7 25/05/2017 Put 13.500 1.670 1.670 0.000   0 1.530
BSLVR7 25/05/2017 Call 13.750 0.135 0.190 0.000   516 0.200
BSLVS7 25/05/2017 Put 13.750 1.875 1.875 0.000   0 1.725
BSLWA7 25/05/2017 Call 14.000 0.100 0.150 0.000   0 0.150
BSLWB7 25/05/2017 Put 14.000 2.090 2.090 0.000   0 1.930
BSLXB7 25/05/2017 Call 14.250 0.070 0.100 0.000   1,301 0.120
BSLXC7 25/05/2017 Put 14.250 2.315 2.315 0.000   0 2.145
BSLXD7 25/05/2017 Call 14.500 0.045 0.080 0.000   2,291 0.090
BSLXF7 25/05/2017 Put 14.500 2.545 2.545 0.000   0 2.365
BSLY47 25/05/2017 Call 14.750 0.030 0.065 0.000   3,000 0.065
BSLY57 25/05/2017 Put 14.750 2.780 2.780 0.000   0 2.595
BSLBQ8 25/05/2017 Call 15.000 0.015 0.065 0.000   0 0.050
BSLBR8 25/05/2017 Put 15.000 3.015 3.015 0.000   0 2.830
BSLWG7 29/06/2017 Call 2.800 9.215 9.215 0.000   0 9.415
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 8.815 8.815 0.000   0 9.020
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.000
BSLT17 29/06/2017 Call 3.400 8.615 8.615 0.000   0 8.820
BSLT27 29/06/2017 Put 3.400 0.000 0.000 0.000   160 0.000
BSLI87 29/06/2017 Call 4.000 8.025 8.025 0.000   0 8.230
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
BSLZB9 29/06/2017 Call 4.600 7.435 7.435 0.000   0 7.640
BSLZC9 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLZ79 29/06/2017 Call 4.800 7.240 7.240 0.000   0 7.445
BSLZ89 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLRS9 29/06/2017 Call 4.900 7.140 7.140 0.000   0 7.345
BSLRT9 29/06/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLC87 29/06/2017 Call 4.910 7.130 7.130 0.000   0 7.335
BSLC97 29/06/2017 Put 4.910 0.000 0.000 0.000   0 0.000
BSLZ99 29/06/2017 Call 5.000 7.045 7.045 0.000   0 7.245
BSLZA9 29/06/2017 Put 5.000 0.000 0.000 0.000   100 0.000
BSLCF7 29/06/2017 Call 5.010 7.035 7.035 0.000   0 7.240
BSLCG7 29/06/2017 Put 5.010 0.000 0.000 0.000   0 0.000
BSLPX9 29/06/2017 Call 5.250 6.800 6.800 0.000   0 7.000
BSLPY9 29/06/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLCH7 29/06/2017 Call 5.260 6.790 6.790 0.000   0 6.990
BSLCI7 29/06/2017 Put 5.260 0.000 0.000 0.000   0 0.000
BSLZF9 29/06/2017 Call 5.500 6.555 6.555 0.000   0 6.750
BSLZG9 29/06/2017 Put 5.500 0.001 0.001 0.000   0 0.000
BSLPV9 29/06/2017 Call 5.750 6.310 6.310 0.000   0 6.505
BSLPW9 29/06/2017 Put 5.750 0.001 0.001 0.000   0 0.000
BSLZ59 29/06/2017 Call 6.000 6.065 6.065 0.000   0 6.255
BSLZ69 29/06/2017 Put 6.000 0.002 0.002 0.000   0 0.001
BSLPZ9 29/06/2017 Call 6.250 5.815 5.815 0.000   0 6.010
BSLQ19 29/06/2017 Put 6.250 0.004 0.004 0.000   0 0.002
BSLZ39 29/06/2017 Call 6.500 5.570 5.570 0.000   0 5.760
BSLZ49 29/06/2017 Put 6.500 0.006 0.006 0.000   1,500 0.003
BSLBS7 29/06/2017 Call 6.510 5.560 5.560 0.000   25 5.750
BSLBR7 29/06/2017 Put 6.510 0.006 0.006 0.000   150 0.003
BSLPT9 29/06/2017 Call 6.750 5.325 5.325 0.000   0 5.515
BSLPU9 29/06/2017 Put 6.750 0.009 0.009 0.000   101 0.005
BSLBT7 29/06/2017 Call 6.760 5.315 5.315 0.000   0 5.505
BSLBU7 29/06/2017 Put 6.760 0.010 0.010 0.000   0 0.005
BSLZH9 29/06/2017 Call 7.000 5.080 5.080 0.000   250 5.265
BSLZI9 29/06/2017 Put 7.000 0.015 0.015 0.000   0 0.008
BSLBY7 29/06/2017 Call 7.010 5.070 5.070 0.000   75 5.255
BSLBX7 29/06/2017 Put 7.010 0.015 0.015 0.000   0 0.008
BSLPN9 29/06/2017 Call 7.250 4.835 4.835 0.000   0 5.020
BSLPO9 29/06/2017 Put 7.250 0.020 0.020 0.000   0 0.010
BSLB48 29/06/2017 Call 7.260 4.825 4.825 0.000   0 5.010
BSLB58 29/06/2017 Put 7.260 0.020 0.020 0.000   0 0.010
BSLZ19 29/06/2017 Call 7.500 4.590 4.590 0.000   454 4.775
BSLZ29 29/06/2017 Put 7.500 0.025 0.025 0.000   0 0.015
BSLB78 29/06/2017 Call 7.510 4.580 4.580 0.000   0 4.765
BSLB68 29/06/2017 Put 7.510 0.030 0.030 0.000   0 0.020
BSLPR9 29/06/2017 Call 7.750 4.345 4.345 0.000   0 4.530
BSLPS9 29/06/2017 Put 7.750 0.035 0.035 0.000   0 0.025
BSLB88 29/06/2017 Call 7.760 4.335 4.335 0.000   0 4.520
BSLB98 29/06/2017 Put 7.760 0.035 0.035 0.000   0 0.025
BSLZN9 29/06/2017 Call 8.000 4.105 4.105 0.000   0 4.285
BSLZO9 29/06/2017 Put 8.000 0.050 0.050 0.000   0 0.035
BSLBG8 29/06/2017 Call 8.010 4.095 4.095 0.000   170 4.280
BSLBF8 29/06/2017 Put 8.010 0.050 0.050 0.000   0 0.035
BSLPP9 29/06/2017 Call 8.250 3.865 3.865 0.000   0 4.045
BSLPQ9 29/06/2017 Put 8.250 0.060 0.060 0.000   20 0.045
BSLBH8 29/06/2017 Call 8.260 3.855 3.855 0.000   0 4.040
BSLBI8 29/06/2017 Put 8.260 0.060 0.060 0.000   0 0.050
BSLBV7 29/06/2017 Call 8.500 3.440 3.790 0.000   0 3.810
BSLBW7 29/06/2017 Put 8.500 0.075 0.075 0.000   925 0.065
BSLS79 29/06/2017 Call 8.750 3.210 3.560 0.000   388 3.575
BSLS89 29/06/2017 Put 8.750 0.075 0.125 0.000   0 0.080
BSLKS9 29/06/2017 Call 9.000 2.980 3.330 0.000   1,350 3.345
BSLKT9 29/06/2017 Put 9.000 0.095 0.145 0.000   0 0.100
BSLTQ9 29/06/2017 Call 9.250 2.755 3.105 0.000   0 3.115
BSLTR9 29/06/2017 Put 9.250 0.110 0.170 0.110 81 81 0.125
BSLTS9 29/06/2017 Call 9.500 2.535 2.885 0.000   0 2.895
BSLTT9 29/06/2017 Put 9.500 0.140 0.200 0.000   0 0.155
BSLUT9 29/06/2017 Call 9.750 2.385 2.605 0.000   0 2.675
BSLUU9 29/06/2017 Put 9.750 0.175 0.235 0.000   0 0.185
BSLUV9 29/06/2017 Call 10.000 2.175 2.395 0.000   20 2.460
BSLUW9 29/06/2017 Put 10.000 0.215 0.275 0.000   1,000 0.225
BSLWX9 29/06/2017 Call 10.250 1.970 2.190 0.000   0 2.255
BSLWY9 29/06/2017 Put 10.250 0.250 0.330 0.000   0 0.265
BSLY59 29/06/2017 Call 10.500 1.795 1.975 0.000   0 2.055
BSLY69 29/06/2017 Put 10.500 0.305 0.385 0.000   0 0.320
BSLYL9 29/06/2017 Call 10.750 1.610 1.790 0.000   10 1.860
BSLYM9 29/06/2017 Put 10.750 0.370 0.445 0.000   35 0.375
BSLJM7 29/06/2017 Call 11.000 1.430 1.610 0.000   0 1.680
BSLJN7 29/06/2017 Put 11.000 0.430 0.530 0.000   0 0.445
BSLKX7 29/06/2017 Call 11.250 1.275 1.445 0.000   0 1.505
BSLKY7 29/06/2017 Put 11.250 0.510 0.615 0.000   0 0.515
BSLLS7 29/06/2017 Call 11.500 1.140 1.265 0.000   1,000 1.345
BSLLT7 29/06/2017 Put 11.500 0.605 0.705 0.000   1,000 0.605
BSLP67 29/06/2017 Call 11.750 0.995 1.120 0.000   0 1.185
BSLP77 29/06/2017 Put 11.750 0.700 0.820 0.000   0 0.700
BSLP87 29/06/2017 Call 12.000 0.865 0.995 0.000   0 1.045
BSLP97 29/06/2017 Put 12.000 0.815 0.945 0.000   20 0.810
BSLR67 29/06/2017 Call 12.250 0.740 0.870 0.000   0 0.915
BSLR77 29/06/2017 Put 12.250 0.945 1.075 0.000   0 0.925
BSLR47 29/06/2017 Call 12.500 0.630 0.760 0.000   0 0.795
BSLR57 29/06/2017 Put 12.500 1.080 1.210 0.000   0 1.060
BSLSE7 29/06/2017 Call 12.750 0.540 0.650 0.000   0 0.685
BSLSF7 29/06/2017 Put 12.750 1.210 1.380 0.000   30 1.200
BSLSG7 29/06/2017 Call 13.000 0.450 0.560 0.000   540 0.585
BSLSH7 29/06/2017 Put 13.000 1.370 1.540 0.000   520 1.355
BSLTZ7 29/06/2017 Call 13.250 0.375 0.485 0.000   0 0.500
BSLU17 29/06/2017 Put 13.250 1.545 1.715 0.000   0 1.515
BSLV17 29/06/2017 Call 13.500 0.320 0.400 0.000   0 0.420
BSLV27 29/06/2017 Put 13.500 1.805 1.805 0.000   0 1.690
BSLVT7 29/06/2017 Call 13.750 0.260 0.340 0.000   0 0.355
BSLVU7 29/06/2017 Put 13.750 1.995 1.995 0.000   0 1.870
BSLWC7 29/06/2017 Call 14.000 0.210 0.290 0.000   0 0.295
BSLWD7 29/06/2017 Put 14.000 2.200 2.200 0.000   0 2.060
BSLXI7 29/06/2017 Call 14.250 0.175 0.235 0.000   0 0.250
BSLXJ7 29/06/2017 Put 14.250 2.405 2.405 0.000   0 2.260
BSLXG7 29/06/2017 Call 14.500 0.140 0.200 0.000   0 0.205
BSLXH7 29/06/2017 Put 14.500 2.620 2.620 0.000   0 2.465
BSLY67 29/06/2017 Call 14.750 0.110 0.170 0.000   0 0.170
BSLY77 29/06/2017 Put 14.750 2.840 2.840 0.000   0 2.680
BSLBS8 29/06/2017 Call 15.000 0.085 0.135 0.000   0 0.140
BSLBT8 29/06/2017 Put 15.000 3.065 3.065 0.000   0 2.895
BSLUM7 27/07/2017 Call 9.000 3.235 3.235 0.000   0 3.410
BSLUN7 27/07/2017 Put 9.000 0.145 0.205 0.000   0 0.160
BSLTP7 27/07/2017 Call 9.250 3.015 3.015 0.000   0 3.190
BSLTQ7 27/07/2017 Put 9.250 0.175 0.235 0.000   300 0.190
BSLSM7 27/07/2017 Call 9.500 2.805 2.805 0.000   0 2.975
BSLSN7 27/07/2017 Put 9.500 0.210 0.270 0.000   0 0.220
BSLSW7 27/07/2017 Call 9.750 2.600 2.600 0.000   0 2.765
BSLSX7 27/07/2017 Put 9.750 0.245 0.325 0.000   0 0.260
BSLT77 27/07/2017 Call 10.000 2.395 2.395 0.000   0 2.555
BSLT87 27/07/2017 Put 10.000 0.290 0.330 0.000   70 0.305
BSLSI7 27/07/2017 Call 10.250 2.200 2.200 0.000   0 2.360
BSLSJ7 27/07/2017 Put 10.250 0.345 0.425 0.000   0 0.360
BSLSQ7 27/07/2017 Call 10.500 2.015 2.015 0.000   0 2.165
BSLSR7 27/07/2017 Put 10.500 0.395 0.505 0.000   0 0.415
BSLSU7 27/07/2017 Call 10.750 1.835 1.835 0.000   0 1.980
BSLSV7 27/07/2017 Put 10.750 0.465 0.575 0.000   0 0.480
BSLTB7 27/07/2017 Call 11.000 1.570 1.740 0.000   0 1.800
BSLTC7 27/07/2017 Put 11.000 0.545 0.655 0.000   0 0.550
BSLTF7 27/07/2017 Call 11.250 1.410 1.580 0.000   0 1.630
BSLTG7 27/07/2017 Put 11.250 0.620 0.750 0.000   0 0.635
BSLSO7 27/07/2017 Call 11.500 1.255 1.425 0.000   0 1.475
BSLSP7 27/07/2017 Put 11.500 0.720 0.850 0.000   0 0.725
BSLSS7 27/07/2017 Call 11.750 1.135 1.265 0.000   0 1.320
BSLST7 27/07/2017 Put 11.750 0.825 0.955 0.000   0 0.820
BSLT97 27/07/2017 Call 12.000 1.005 1.135 0.000   0 1.185
BSLTA7 27/07/2017 Put 12.000 0.945 1.075 0.000   0 0.935
BSLTD7 27/07/2017 Call 12.250 0.880 1.010 0.000   0 1.050
BSLTE7 27/07/2017 Put 12.250 1.070 1.200 0.000   0 1.050
BSLSY7 27/07/2017 Call 12.500 0.770 0.900 0.000   0 0.935
BSLSZ7 27/07/2017 Put 12.500 1.205 1.335 0.000   0 1.185
BSLT57 27/07/2017 Call 12.750 0.665 0.795 0.000   0 0.820
BSLT67 27/07/2017 Put 12.750 1.335 1.505 0.000   0 1.320
BSLSK7 27/07/2017 Call 13.000 0.580 0.690 0.000   0 0.725
BSLSL7 27/07/2017 Put 13.000 1.490 1.660 0.000   0 1.470
BSLU47 27/07/2017 Call 13.250 0.500 0.610 0.000   0 0.630
BSLU57 27/07/2017 Put 13.250 1.655 1.825 0.000   0 1.625
BSLV37 27/07/2017 Call 13.500 0.425 0.535 0.000   0 0.550
BSLV47 27/07/2017 Put 13.500 1.810 2.020 0.000   0 1.795
BSLVV7 27/07/2017 Call 13.750 0.355 0.465 0.000   0 0.470
BSLVW7 27/07/2017 Put 13.750 2.095 2.095 0.000   0 1.965
BSLWE7 27/07/2017 Call 14.000 0.310 0.390 0.000   0 0.410
BSLWF7 27/07/2017 Put 14.000 2.290 2.290 0.000   0 2.150
BSLXK7 27/07/2017 Call 14.250 0.260 0.340 0.000   0 0.345
BSLXL7 27/07/2017 Put 14.250 2.495 2.495 0.000   0 2.340
BSLXM7 27/07/2017 Call 14.500 0.215 0.295 0.000   0 0.295
BSLXN7 27/07/2017 Put 14.500 2.710 2.710 0.000   0 2.535
BSLY87 27/07/2017 Call 14.750 0.185 0.245 0.000   0 0.250
BSLY97 27/07/2017 Put 14.750 2.915 2.915 0.000   0 2.740
BSLBU8 27/07/2017 Call 15.000 0.150 0.210 0.000   0 0.215
BSLBV8 27/07/2017 Put 15.000 3.125 3.125 0.000   0 2.955
BSLZQ7 24/08/2017 Call 10.500 2.110 2.110 0.000   0 2.260
BSLZR7 24/08/2017 Put 10.500 0.555 0.555 0.525 300 0 0.495
BSLZS7 24/08/2017 Call 10.750 1.935 1.935 0.000   0 2.085
BSLZT7 24/08/2017 Put 10.750 0.620 0.620 0.000   0 0.570
BSLZ27 24/08/2017 Call 11.000 1.770 1.770 0.000   0 1.910
BSLZ37 24/08/2017 Put 11.000 0.705 0.705 0.000   0 0.645
BSLYW7 24/08/2017 Call 11.250 1.615 1.615 0.000   0 1.755
BSLYX7 24/08/2017 Put 11.250 0.795 0.795 0.000   0 0.735
BSLZI7 24/08/2017 Call 11.500 1.465 1.465 0.000   0 1.600
BSLZJ7 24/08/2017 Put 11.500 0.895 0.895 0.000   0 0.825
BSLZG7 24/08/2017 Call 11.750 1.330 1.330 0.000   0 1.455
BSLZH7 24/08/2017 Put 11.750 1.005 1.005 0.000   0 0.925
BSLYZ7 24/08/2017 Call 12.000 1.190 1.190 0.000   0 1.315
BSLZ17 24/08/2017 Put 12.000 1.115 1.115 0.000   0 1.035
BSLYU7 24/08/2017 Call 12.250 1.075 1.075 0.000   0 1.180
BSLYV7 24/08/2017 Put 12.250 1.245 1.245 0.000   0 1.150
BSLZK7 24/08/2017 Call 12.500 0.960 0.960 0.000   0 1.060
BSLZL7 24/08/2017 Put 12.500 1.375 1.375 0.000   0 1.280
BSLZ47 24/08/2017 Call 12.750 0.860 0.860 0.000   0 0.940
BSLZ57 24/08/2017 Put 12.750 1.520 1.520 0.000   0 1.415
BSLZA7 24/08/2017 Call 13.000 0.765 0.765 0.000   0 0.845
BSLZB7 24/08/2017 Put 13.000 1.675 1.675 0.000   0 1.565
BSLZO7 24/08/2017 Call 13.250 0.670 0.670 0.000   0 0.755
BSLZP7 24/08/2017 Put 13.250 1.835 1.835 0.000   0 1.720
BSLZM7 24/08/2017 Call 13.500 0.595 0.595 0.000   0 0.675
BSLZN7 24/08/2017 Put 13.500 2.005 2.005 0.000   0 1.880
BSLZ87 24/08/2017 Call 13.750 0.515 0.515 0.000   0 0.600
BSLZ97 24/08/2017 Put 13.750 2.175 2.175 0.000   0 2.055
BSLZC7 24/08/2017 Call 14.000 0.455 0.455 0.000   0 0.525
BSLZD7 24/08/2017 Put 14.000 2.365 2.365 0.000   0 2.230
BSLZE7 24/08/2017 Call 14.250 0.395 0.395 0.000   0 0.465
BSLZF7 24/08/2017 Put 14.250 2.550 2.550 0.000   0 2.420
BSLZ67 24/08/2017 Call 14.500 0.340 0.340 0.000   0 0.395
BSLZ77 24/08/2017 Put 14.500 2.750 2.750 0.000   0 2.605
BSLBY8 24/08/2017 Call 14.750 0.295 0.295 0.000   0 0.340
BSLBZ8 24/08/2017 Put 14.750 2.950 2.950 0.000   0 2.805
BSLBW8 24/08/2017 Call 15.000 0.250 0.250 0.000   0 0.290
BSLBX8 24/08/2017 Put 15.000 3.160 3.160 0.000   0 3.005
BSLRU9 28/09/2017 Call 4.600 7.440 7.440 0.000   0 7.640
BSLRV9 28/09/2017 Put 4.600 0.004 0.004 0.000   0 0.006
BSLQ29 28/09/2017 Call 4.800 7.245 7.245 0.000   0 7.445
BSLQ39 28/09/2017 Put 4.800 0.006 0.006 0.000   0 0.008
BSLQ49 28/09/2017 Call 5.000 7.045 7.045 0.000   0 7.245
BSLQ59 28/09/2017 Put 5.000 0.009 0.009 0.000   0 0.010
BSLR19 28/09/2017 Call 5.500 6.550 6.550 0.000   0 6.750
BSLR29 28/09/2017 Put 5.500 0.020 0.020 0.000   0 0.020
BSLE37 28/09/2017 Call 5.750 6.305 6.305 0.000   0 6.505
BSLE47 28/09/2017 Put 5.750 0.025 0.025 0.000   0 0.030
BSLQ89 28/09/2017 Call 6.000 6.065 6.065 0.000   0 6.260
BSLQ99 28/09/2017 Put 6.000 0.035 0.035 0.000   0 0.040
BSLCT7 28/09/2017 Call 6.250 5.825 5.825 0.000   0 6.020
BSLCU7 28/09/2017 Put 6.250 0.050 0.050 0.000   0 0.050
BSLQW9 28/09/2017 Call 6.500 5.590 5.590 0.000   0 5.780
BSLQX9 28/09/2017 Put 6.500 0.065 0.065 0.000   0 0.060
BSLCR7 28/09/2017 Call 6.750 5.355 5.355 0.000   0 5.540
BSLCS7 28/09/2017 Put 6.750 0.080 0.080 0.000   0 0.070
BSLQ69 28/09/2017 Call 7.000 5.125 5.125 0.000   0 5.305
BSLQ79 28/09/2017 Put 7.000 0.095 0.095 0.000   0 0.090
BSLCL7 28/09/2017 Call 7.250 4.900 4.900 0.000   0 5.075
BSLCM7 28/09/2017 Put 7.250 0.115 0.115 0.000   0 0.105
BSLW27 28/09/2017 Call 7.260 4.850 4.850 0.000   0 5.025
BSLW37 28/09/2017 Put 7.260 0.115 0.115 0.000   0 0.105
BSLQC9 28/09/2017 Call 7.500 4.670 4.670 0.000   0 4.845
BSLQD9 28/09/2017 Put 7.500 0.135 0.135 0.000   0 0.125
BSLCX7 28/09/2017 Call 7.750 4.445 4.445 0.000   0 4.620
BSLCY7 28/09/2017 Put 7.750 0.155 0.155 0.000   0 0.145
BSLQA9 28/09/2017 Call 8.000 4.220 4.220 0.000   50 4.400
BSLQB9 28/09/2017 Put 8.000 0.180 0.180 0.000   0 0.170
BSLCJ7 28/09/2017 Call 8.250 4.000 4.000 0.000   0 4.180
BSLCK7 28/09/2017 Put 8.250 0.210 0.210 0.000   0 0.200
BSLR39 28/09/2017 Call 8.500 3.615 3.965 0.000   0 3.970
BSLR49 28/09/2017 Put 8.500 0.240 0.240 0.000   0 0.230
BSLCN7 28/09/2017 Call 8.750 3.400 3.750 0.000   0 3.760
BSLCO7 28/09/2017 Put 8.750 0.280 0.280 0.000   50 0.265
BSLRY9 28/09/2017 Call 9.000 3.195 3.545 0.000   124 3.555
BSLRZ9 28/09/2017 Put 9.000 0.320 0.320 0.000   0 0.305
BSLCV7 28/09/2017 Call 9.250 2.990 3.340 0.000   0 3.350
BSLCW7 28/09/2017 Put 9.250 0.365 0.365 0.000   0 0.350
BSLSL9 28/09/2017 Call 9.500 2.790 3.140 0.000   0 3.150
BSLSM9 28/09/2017 Put 9.500 0.420 0.420 0.000   0 0.395
BSLCP7 28/09/2017 Call 9.750 2.600 2.950 0.000   72 2.960
BSLCQ7 28/09/2017 Put 9.750 0.410 0.530 0.000   265 0.455
BSLTU9 28/09/2017 Call 10.000 2.475 2.695 0.000   0 2.770
BSLTV9 28/09/2017 Put 10.000 0.475 0.595 0.000   100 0.510
BSLGT7 28/09/2017 Call 10.250 2.295 2.515 0.000   0 2.585
BSLGU7 28/09/2017 Put 10.250 0.545 0.665 0.000   0 0.580
BSLUX9 28/09/2017 Call 10.500 2.125 2.345 0.000   0 2.410
BSLUY9 28/09/2017 Put 10.500 0.610 0.750 0.000   200 0.650
BSLIF7 28/09/2017 Call 10.750 1.955 2.175 0.000   0 2.235
BSLIG7 28/09/2017 Put 10.750 0.690 0.830 0.000   0 0.725
BSLYN9 28/09/2017 Call 11.000 1.800 2.020 0.000   300 2.075
BSLYO9 28/09/2017 Put 11.000 0.780 0.920 0.000   400 0.810
BSLL27 28/09/2017 Call 11.250 1.665 1.845 0.000   0 1.915
BSLL37 28/09/2017 Put 11.250 0.880 1.020 0.000   0 0.905
BSLLU7 28/09/2017 Call 11.500 1.525 1.705 0.000   240 1.760
BSLLW7 28/09/2017 Put 11.500 0.985 1.125 0.000   64 0.995
BSLPM7 28/09/2017 Call 11.750 1.385 1.565 0.000   0 1.620
BSLPN7 28/09/2017 Put 11.750 1.100 1.240 0.000   0 1.105
BSLPK7 28/09/2017 Call 12.000 1.260 1.440 0.000   0 1.480
BSLPL7 28/09/2017 Put 12.000 1.200 1.380 0.000   0 1.215
BSLR87 28/09/2017 Call 12.250 1.160 1.300 0.000   0 1.350
BSLR97 28/09/2017 Put 12.250 1.330 1.510 0.000   40 1.335
BSLRF7 28/09/2017 Call 12.500 1.045 1.185 0.000   94 1.230
BSLRG7 28/09/2017 Put 12.500 1.465 1.645 0.000   0 1.465
BSLTH7 28/09/2017 Call 12.750 0.995 0.995 0.000   0 1.105
BSLTI7 28/09/2017 Put 12.750 1.680 1.680 0.000   0 1.590
BSLTJ7 28/09/2017 Call 13.000 0.890 0.890 0.000   52 1.000
BSLTK7 28/09/2017 Put 13.000 1.825 1.825 0.000   0 1.735
BSLU67 28/09/2017 Call 13.250 0.790 0.790 0.000   0 0.895
BSLU77 28/09/2017 Put 13.250 1.975 1.975 0.000   0 1.880
BSLV57 28/09/2017 Call 13.500 0.710 0.710 0.000   0 0.795
BSLV67 28/09/2017 Put 13.500 2.140 2.140 0.000   0 2.035
BSLVX7 28/09/2017 Call 13.750 0.630 0.630 0.000   0 0.715
BSLVY7 28/09/2017 Put 13.750 2.310 2.310 0.000   0 2.200
BSLWI7 28/09/2017 Call 14.000 0.560 0.560 0.000   0 0.635
BSLWJ7 28/09/2017 Put 14.000 2.485 2.485 0.000   0 2.370
BSLXQ7 28/09/2017 Call 14.250 0.500 0.500 0.000   0 0.560
BSLXR7 28/09/2017 Put 14.250 2.675 2.675 0.000   0 2.545
BSLXO7 28/09/2017 Call 14.500 0.440 0.440 0.000   0 0.500
BSLXP7 28/09/2017 Put 14.500 2.865 2.865 0.000   0 2.735
BSLYA7 28/09/2017 Call 14.750 0.390 0.390 0.000   0 0.435
BSLYB7 28/09/2017 Put 14.750 3.060 3.060 0.000   0 2.920
BSLC18 28/09/2017 Call 15.000 0.340 0.340 0.000   0 0.385
BSLC28 28/09/2017 Put 15.000 3.260 3.260 0.000   0 3.120
BSLT37 21/12/2017 Call 3.400 8.630 8.630 0.000   0 8.830
BSLT47 21/12/2017 Put 3.400 0.001 0.001 0.000   0 0.005
BSLQX7 21/12/2017 Call 3.600 8.435 8.435 0.000   0 8.635
BSLQY7 21/12/2017 Put 3.600 0.002 0.002 0.000   0 0.007
BSLN57 21/12/2017 Call 4.000 8.035 8.035 0.000   142 8.240
BSLN67 21/12/2017 Put 4.000 0.004 0.004 0.000   0 0.015
BSLKB7 21/12/2017 Call 4.200 7.840 7.840 0.000   0 8.040
BSLKC7 21/12/2017 Put 4.200 0.006 0.006 0.000   0 0.015
BSLKJ7 21/12/2017 Call 4.400 7.640 7.640 0.000   318 7.845
BSLKK7 21/12/2017 Put 4.400 0.009 0.009 0.000   0 0.025
BSLKH7 21/12/2017 Call 4.600 7.445 7.445 0.000   0 7.650
BSLKI7 21/12/2017 Put 4.600 0.015 0.015 0.000   0 0.030
BSLKF7 21/12/2017 Call 4.800 7.245 7.245 0.000   0 7.455
BSLKG7 21/12/2017 Put 4.800 0.020 0.020 0.000   0 0.035
BSLKD7 21/12/2017 Call 5.000 7.050 7.050 0.000   0 7.260
BSLKE7 21/12/2017 Put 5.000 0.025 0.025 0.000   0 0.045
BSLK77 21/12/2017 Call 5.500 6.565 6.565 0.000   0 6.780
BSLK87 21/12/2017 Put 5.500 0.040 0.040 0.000   0 0.065
BSLKL7 21/12/2017 Call 6.000 6.090 6.090 0.000   0 6.310
BSLKM7 21/12/2017 Put 6.000 0.070 0.070 0.000   0 0.095
BSLK97 21/12/2017 Call 6.500 5.630 5.630 0.000   0 5.845
BSLKA7 21/12/2017 Put 6.500 0.110 0.110 0.000   0 0.130
BSLK57 21/12/2017 Call 7.000 5.180 5.180 0.000   0 5.390
BSLK67 21/12/2017 Put 7.000 0.160 0.160 0.160 200 0 0.175
BSLYQ7 21/12/2017 Call 7.250 4.965 4.965 0.000   0 5.170
BSLYR7 21/12/2017 Put 7.250 0.185 0.185 0.000   0 0.195
BSLYT7 21/12/2017 Call 7.260 4.950 4.950 0.000   120 5.155
BSLYS7 21/12/2017 Put 7.260 0.185 0.185 0.000   0 0.200
BSLKT7 21/12/2017 Call 7.500 4.745 4.745 0.000   0 4.945
BSLKU7 21/12/2017 Put 7.500 0.220 0.220 0.000   0 0.225
BSLMG7 21/12/2017 Call 7.750 4.535 4.535 0.000   0 4.735
BSLMH7 21/12/2017 Put 7.750 0.255 0.255 0.000   0 0.260
BSLKZ7 21/12/2017 Call 8.000 4.325 4.325 0.000   0 4.520
BSLL17 21/12/2017 Put 8.000 0.290 0.290 0.000   500 0.290
BSLMC7 21/12/2017 Call 8.250 4.120 4.120 0.000   0 4.305
BSLMD7 21/12/2017 Put 8.250 0.335 0.335 0.000   0 0.330
BSLJT9 21/12/2017 Call 8.500 3.920 3.920 0.000   0 4.105
BSLJU9 21/12/2017 Put 8.500 0.380 0.380 0.000   0 0.370
BSLMI7 21/12/2017 Call 8.750 3.720 3.720 0.000   0 3.905
BSLMJ7 21/12/2017 Put 8.750 0.425 0.425 0.000   0 0.415
BSLKU9 21/12/2017 Call 9.000 3.530 3.530 0.000   0 3.705
BSLKV9 21/12/2017 Put 9.000 0.435 0.570 0.000   500 0.465
BSLM87 21/12/2017 Call 9.250 3.345 3.345 0.000   0 3.515
BSLM97 21/12/2017 Put 9.250 0.500 0.630 0.000   117 0.525
BSLSN9 21/12/2017 Call 9.500 3.160 3.160 0.000   34 3.330
BSLSO9 21/12/2017 Put 9.500 0.555 0.690 0.000   24 0.580
BSLMK7 21/12/2017 Call 9.750 2.985 2.985 0.000   0 3.145
BSLML7 21/12/2017 Put 9.750 0.670 0.670 0.000   0 0.640
BSLTW9 21/12/2017 Call 10.000 2.765 2.900 0.000   348 2.980
BSLTX9 21/12/2017 Put 10.000 0.745 0.745 0.000   0 0.710
BSLMA7 21/12/2017 Call 10.250 2.600 2.735 0.000   156 2.810
BSLMB7 21/12/2017 Put 10.250 0.815 0.815 0.000   0 0.780
BSLUZ9 21/12/2017 Call 10.500 2.440 2.575 0.000   156 2.640
BSLV19 21/12/2017 Put 10.500 0.895 0.895 0.000   0 0.850
BSLME7 21/12/2017 Call 10.750 2.200 2.420 0.000   0 2.480
BSLMF7 21/12/2017 Put 10.750 0.985 0.985 0.000   0 0.935
BSLYP9 21/12/2017 Call 11.000 2.055 2.275 0.000 100 200 2.325
BSLYQ9 21/12/2017 Put 11.000 1.075 1.075 0.000   0 1.025
BSLN97 21/12/2017 Call 11.250 1.910 2.130 0.000   0 2.170
BSLNK7 21/12/2017 Put 11.250 1.175 1.175 0.000   84 1.120
BSLJO7 21/12/2017 Call 11.500 1.795 1.975 0.000   66 2.020
BSLJP7 21/12/2017 Put 11.500 1.285 1.285 0.000   0 1.225
BSLPO7 21/12/2017 Call 11.750 1.740 1.740 0.000   0 1.880
BSLPP7 21/12/2017 Put 11.750 1.400 1.400 0.000   72 1.335
BSLPQ7 21/12/2017 Call 12.000 1.605 1.605 0.000   0 1.745
BSLPR7 21/12/2017 Put 12.000 1.515 1.515 0.000   0 1.445
BSLRJ7 21/12/2017 Call 12.250 1.490 1.490 0.000   0 1.615
BSLRK7 21/12/2017 Put 12.250 1.650 1.650 0.000   0 1.570
BSLRH7 21/12/2017 Call 12.500 1.375 1.375 0.000   0 1.495
BSLRI7 21/12/2017 Put 12.500 1.780 1.780 0.000   0 1.700
BSLBJ8 21/12/2017 Call 12.510 1.365 1.365 0.000   0 1.485
BSLBK8 21/12/2017 Put 12.510 1.765 1.765 0.000   0 1.685
BSLTN7 21/12/2017 Call 12.750 1.260 1.260 0.000   0 1.380
BSLTO7 21/12/2017 Put 12.750 1.915 1.915 0.000   0 1.830
BSLTL7 21/12/2017 Call 13.000 1.165 1.165 0.000   34 1.265
BSLTM7 21/12/2017 Put 13.000 2.065 2.065 0.000   0 1.970
BSLU87 21/12/2017 Call 13.250 1.070 1.070 0.000   0 1.170
BSLU97 21/12/2017 Put 13.250 2.220 2.220 0.000   0 2.120
BSLV77 21/12/2017 Call 13.500 0.975 0.975 0.000   0 1.070
BSLV87 21/12/2017 Put 13.500 2.375 2.375 0.000   0 2.275
BSLVZ7 21/12/2017 Call 13.750 0.895 0.895 0.000   0 0.975
BSLW17 21/12/2017 Put 13.750 2.540 2.540 0.000   0 2.430
BSLWK7 21/12/2017 Call 14.000 0.820 0.820 0.000   500 0.895
BSLWL7 21/12/2017 Put 14.000 2.715 2.715 0.000   0 2.600
BSLXS7 21/12/2017 Call 14.250 0.740 0.740 0.000   0 0.815
BSLXT7 21/12/2017 Put 14.250 2.885 2.885 0.000   0 2.770
BSLXU7 21/12/2017 Call 14.500 0.680 0.680 0.000   0 0.745
BSLXV7 21/12/2017 Put 14.500 3.070 3.070 0.000   0 2.940
BSLYC7 21/12/2017 Call 14.750 0.620 0.620 0.000   0 0.690
BSLYD7 21/12/2017 Put 14.750 3.255 3.255 0.000   0 3.125
BSLC38 21/12/2017 Call 15.000 0.565 0.565 0.000   0 0.665
BSLC48 21/12/2017 Put 15.000 3.445 3.445 0.000   0 3.315
BSLE57 28/03/2018 Call 5.500 6.595 6.595 0.000   0 6.800
BSLE67 28/03/2018 Put 5.500 0.085 0.085 0.000   0 0.090
BSLD87 28/03/2018 Call 6.000 6.145 6.145 0.000   0 6.340
BSLD97 28/03/2018 Put 6.000 0.130 0.130 0.000   0 0.130
BSLD27 28/03/2018 Call 6.500 5.705 5.705 0.000   0 5.900
BSLD37 28/03/2018 Put 6.500 0.185 0.185 0.000   0 0.185
BSLDQ7 28/03/2018 Call 7.000 5.280 5.280 0.000   0 5.465
BSLDR7 28/03/2018 Put 7.000 0.250 0.250 0.000   0 0.245
BSLCZ7 28/03/2018 Call 7.500 4.860 4.860 0.000   0 5.045
BSLD17 28/03/2018 Put 7.500 0.320 0.320 0.000   0 0.315
BSLDO7 28/03/2018 Call 8.000 4.455 4.455 0.000   0 4.640
BSLDP7 28/03/2018 Put 8.000 0.415 0.415 0.000   0 0.405
BSLDK7 28/03/2018 Call 8.500 4.065 4.065 0.000   0 4.245
BSLDL7 28/03/2018 Put 8.500 0.515 0.515 0.000   0 0.500
BSLD47 28/03/2018 Call 9.000 3.690 3.690 0.000   0 3.875
BSLD57 28/03/2018 Put 9.000 0.635 0.635 0.000   0 0.615
BSLDM7 28/03/2018 Call 9.500 3.340 3.340 0.000   0 3.510
BSLDN7 28/03/2018 Put 9.500 0.775 0.775 0.000   0 0.745
BSLD67 28/03/2018 Call 10.000 3.000 3.000 0.000   0 3.170
BSLD77 28/03/2018 Put 10.000 0.925 0.925 0.000   0 0.895
BSLGV7 28/03/2018 Call 10.500 2.695 2.695 0.000   0 2.845
BSLGW7 28/03/2018 Put 10.500 1.110 1.110 0.000   0 1.065
BSLGX7 28/03/2018 Call 11.000 2.395 2.395 0.000   0 2.540
BSLGY7 28/03/2018 Put 11.000 1.305 1.305 0.000   0 1.250
BSLJQ7 28/03/2018 Call 11.500 2.130 2.130 0.000   0 2.265
BSLJR7 28/03/2018 Put 11.500 1.535 1.535 0.000   0 1.465
BSLPS7 28/03/2018 Call 12.000 1.875 1.875 0.000   0 2.005
BSLPT7 28/03/2018 Put 12.000 1.770 1.770 0.000   0 1.695
BSLQ57 28/03/2018 Call 12.500 1.650 1.650 0.000   0 1.780
BSLQ67 28/03/2018 Put 12.500 2.035 2.035 0.000   0 1.960
BSLRL7 28/03/2018 Call 13.000 1.440 1.440 0.000   0 1.560
BSLRM7 28/03/2018 Put 13.000 2.315 2.315 0.000   0 2.230
BSLUA7 28/03/2018 Call 13.500 1.255 1.255 0.000   0 1.375
BSLUB7 28/03/2018 Put 13.500 2.620 2.620 0.000   0 2.535
BSLV97 28/03/2018 Call 14.000 1.090 1.090 0.000   0 1.195
BSLVA7 28/03/2018 Put 14.000 2.945 2.945 0.000   0 2.850
BSLWM7 28/03/2018 Call 14.500 0.940 0.940 0.000   0 1.050
BSLWN7 28/03/2018 Put 14.500 3.290 3.290 0.000   0 3.195
BSLYE7 28/03/2018 Call 15.000 0.805 0.805 0.000   0 0.905
BSLYF7 28/03/2018 Put 15.000 3.655 3.655 0.000   0 3.545
BSLC58 28/03/2018 Call 16.000 0.590 0.590 0.000   0 0.675
BSLC68 28/03/2018 Put 16.000 4.425 4.425 0.000   0 4.310
BSLKV8 28/06/2018 Call 4.600 7.455 7.455 0.000   0 7.660
BSLKW8 28/06/2018 Put 4.600 0.030 0.030 0.000   0 0.040
BSLLI8 28/06/2018 Call 4.800 7.265 7.265 0.000   0 7.470
BSLLJ8 28/06/2018 Put 4.800 0.040 0.040 0.000   0 0.045
BSLLG8 28/06/2018 Call 5.000 7.080 7.080 0.000   0 7.280
BSLLH8 28/06/2018 Put 5.000 0.050 0.050 0.000   0 0.060
BSLN18 28/06/2018 Call 5.500 6.620 6.620 0.000   0 6.825
BSLN28 28/06/2018 Put 5.500 0.085 0.085 0.000   0 0.095
BSLP68 28/06/2018 Call 6.000 6.170 6.170 0.000   119 6.380
BSLP78 28/06/2018 Put 6.000 0.135 0.135 0.000   0 0.145
BSLBL9 28/06/2018 Call 6.500 5.740 5.740 0.000   0 5.950
BSLBM9 28/06/2018 Put 6.500 0.200 0.200 0.000   0 0.210
BSLBJ9 28/06/2018 Call 7.000 5.330 5.330 0.000   0 5.530
BSLBK9 28/06/2018 Put 7.000 0.285 0.285 0.000   0 0.290
BSLCI9 28/06/2018 Call 7.500 4.935 4.935 0.000   0 5.125
BSLCJ9 28/06/2018 Put 7.500 0.380 0.380 0.000   0 0.375
BSLF49 28/06/2018 Call 8.000 4.550 4.550 0.000   0 4.735
BSLF59 28/06/2018 Put 8.000 0.490 0.490 0.000   0 0.480
BSLJV9 28/06/2018 Call 8.500 4.190 4.190 0.000   0 4.360
BSLJW9 28/06/2018 Put 8.500 0.620 0.620 0.000   0 0.595
BSLKW9 28/06/2018 Call 9.000 3.835 3.835 0.000   0 4.000
BSLKX9 28/06/2018 Put 9.000 0.750 0.750 0.000   0 0.725
BSLSP9 28/06/2018 Call 9.500 3.505 3.505 0.000   0 3.670
BSLSQ9 28/06/2018 Put 9.500 0.915 0.915 0.000   0 0.875
BSLTY9 28/06/2018 Call 10.000 3.190 3.190 0.000   0 3.340
BSLTZ9 28/06/2018 Put 10.000 1.080 1.080 0.000   0 1.035
BSLV29 28/06/2018 Call 10.500 2.895 2.895 0.000   0 3.050
BSLV39 28/06/2018 Put 10.500 1.275 1.275 0.000   0 1.230
BSLYR9 28/06/2018 Call 11.000 2.615 2.615 0.000   0 2.755
BSLYS9 28/06/2018 Put 11.000 1.485 1.485 0.000   0 1.430
BSLJS7 28/06/2018 Call 11.500 2.360 2.360 0.000   0 2.500
BSLJT7 28/06/2018 Put 11.500 1.720 1.720 0.000   0 1.660
BSLPU7 28/06/2018 Call 12.000 2.115 2.115 0.000   1,400 2.250
BSLPV7 28/06/2018 Put 12.000 1.965 1.965 0.000   0 1.895
BSLQ77 28/06/2018 Call 12.500 1.895 1.895 0.000   0 2.030
BSLQ87 28/06/2018 Put 12.500 2.235 2.235 0.000   0 2.165
BSLRN7 28/06/2018 Call 13.000 1.680 1.680 0.000   0 1.810
BSLRO7 28/06/2018 Put 13.000 2.510 2.510 0.000   0 2.435
BSLUC7 28/06/2018 Call 13.500 1.500 1.500 0.000   0 1.620
BSLUD7 28/06/2018 Put 13.500 2.820 2.820 0.000   0 2.740
BSLVB7 28/06/2018 Call 14.000 1.320 1.320 0.000   0 1.440
BSLVC7 28/06/2018 Put 14.000 3.130 3.130 0.000   0 3.050
BSLWO7 28/06/2018 Call 14.500 1.170 1.170 0.000   0 1.280
BSLWP7 28/06/2018 Put 14.500 3.470 3.470 0.000   0 3.380
BSLYG7 28/06/2018 Call 15.000 1.025 1.025 0.000   0 1.135
BSLYH7 28/06/2018 Put 15.000 3.815 3.815 0.000   0 3.725
BSLC78 28/06/2018 Call 16.000 0.785 0.785 0.000   0 0.885
BSLC88 28/06/2018 Put 16.000 4.570 4.570 0.000   0 4.460
BSLE77 27/09/2018 Call 5.500 6.655 6.655 0.000   0 6.865
BSLE87 27/09/2018 Put 5.500 0.120 0.120 0.000   0 0.130
BSLE97 27/09/2018 Call 6.000 6.225 6.225 0.000   0 6.425
BSLEF7 27/09/2018 Put 6.000 0.185 0.185 0.000   0 0.195
BSLEG7 27/09/2018 Call 6.500 5.805 5.805 0.000   0 6.005
BSLEH7 27/09/2018 Put 6.500 0.260 0.260 0.000   0 0.270
BSLEI7 27/09/2018 Call 7.000 5.400 5.400 0.000   0 5.595
BSLEJ7 27/09/2018 Put 7.000 0.345 0.345 0.000   0 0.355
BSLEM7 27/09/2018 Call 7.500 5.020 5.020 0.000   0 5.210
BSLEN7 27/09/2018 Put 7.500 0.460 0.460 0.000   0 0.460
BSLEO7 27/09/2018 Call 8.000 4.650 4.650 0.000   0 4.835
BSLEP7 27/09/2018 Put 8.000 0.575 0.575 0.000   0 0.565
BSLEQ7 27/09/2018 Call 8.500 4.295 4.295 0.000   0 4.480
BSLER7 27/09/2018 Put 8.500 0.710 0.710 0.000   0 0.695
BSLES7 27/09/2018 Call 9.000 3.960 3.960 0.000   0 4.135
BSLET7 27/09/2018 Put 9.000 0.860 0.860 0.000   0 0.835
BSLEU7 27/09/2018 Call 9.500 3.635 3.635 0.000   0 3.810
BSLEV7 27/09/2018 Put 9.500 1.020 1.020 0.000   0 1.000
BSLEW7 27/09/2018 Call 10.000 3.340 3.340 0.000   0 3.500
BSLEX7 27/09/2018 Put 10.000 1.205 1.205 0.000   0 1.170
BSLGZ7 27/09/2018 Call 10.500 3.050 3.050 0.000   0 3.210
BSLI17 27/09/2018 Put 10.500 1.405 1.405 0.000   0 1.370
BSLI27 27/09/2018 Call 11.000 2.785 2.785 0.000   0 2.935
BSLI37 27/09/2018 Put 11.000 1.625 1.625 0.000   0 1.575
BSLJU7 27/09/2018 Call 11.500 2.535 2.535 0.000   0 2.685
BSLJV7 27/09/2018 Put 11.500 1.865 1.865 0.000   0 1.815
BSLPW7 27/09/2018 Call 12.000 2.305 2.305 0.000   0 2.440
BSLPX7 27/09/2018 Put 12.000 2.120 2.120 0.000   0 2.050
BSLQ97 27/09/2018 Call 12.500 2.090 2.090 0.000   0 2.230
BSLQA7 27/09/2018 Put 12.500 2.395 2.395 0.000   0 2.330
BSLRP7 27/09/2018 Call 13.000 1.885 1.885 0.000   0 2.020
BSLRQ7 27/09/2018 Put 13.000 2.675 2.675 0.000   0 2.605
BSLUE7 27/09/2018 Call 13.500 1.710 1.710 0.000   0 1.830
BSLUF7 27/09/2018 Put 13.500 2.985 2.985 0.000   0 2.905
BSLVD7 27/09/2018 Call 14.000 1.535 1.535 0.000   0 1.660
BSLVE7 27/09/2018 Put 14.000 3.300 3.300 0.000   0 3.220
BSLWQ7 27/09/2018 Call 14.500 1.385 1.385 0.000   0 1.495
BSLWR7 27/09/2018 Put 14.500 3.640 3.640 0.000   0 3.550
BSLYI7 27/09/2018 Call 15.000 1.250 1.250 0.000   0 1.360
BSLYJ7 27/09/2018 Put 15.000 3.990 3.990 0.000   0 3.900
BSLC98 27/09/2018 Call 16.000 1.025 1.025 0.000   0 1.115
BSLCF8 27/09/2018 Put 16.000 4.730 4.730 0.000   0 4.625
BSLX58 20/12/2018 Call 4.600 7.480 7.480 0.000   0 7.685
BSLX68 20/12/2018 Put 4.600 0.045 0.045 0.000   0 0.045
BSLWU8 20/12/2018 Call 4.800 7.295 7.295 0.000   0 7.505
BSLWV8 20/12/2018 Put 4.800 0.055 0.055 0.000   0 0.055
BSLXB8 20/12/2018 Call 5.000 7.120 7.120 0.000   0 7.325
BSLXC8 20/12/2018 Put 5.000 0.070 0.070 0.000   0 0.070
BSLXK8 20/12/2018 Call 5.500 6.680 6.680 0.000   0 6.890
BSLXL8 20/12/2018 Put 5.500 0.110 0.110 0.000   0 0.110
BSLXM8 20/12/2018 Call 6.000 6.255 6.255 0.000   0 6.460
BSLXN8 20/12/2018 Put 6.000 0.165 0.165 0.000   200 0.165
BSLBQ9 20/12/2018 Call 6.500 5.855 5.855 0.000   0 6.055
BSLBR9 20/12/2018 Put 6.500 0.240 0.240 0.000   0 0.235
BSLBO9 20/12/2018 Call 7.000 5.470 5.470 0.000   0 5.660
BSLBP9 20/12/2018 Put 7.000 0.330 0.330 0.000   0 0.325
BSLCK9 20/12/2018 Call 7.500 5.090 5.090 0.000   0 5.285
BSLCL9 20/12/2018 Put 7.500 0.445 0.445 0.000   0 0.435
BSLF69 20/12/2018 Call 8.000 4.740 4.740 0.000   0 4.925
BSLF79 20/12/2018 Put 8.000 0.575 0.575 0.000   0 0.560
BSLJX9 20/12/2018 Call 8.500 4.395 4.395 0.000   0 4.575
BSLJY9 20/12/2018 Put 8.500 0.720 0.720 0.000   0 0.710
BSLKY9 20/12/2018 Call 9.000 4.075 4.075 0.000   0 4.250
BSLKZ9 20/12/2018 Put 9.000 0.895 0.895 0.000   0 0.875
BSLSR9 20/12/2018 Call 9.500 3.760 3.760 0.000   0 3.935
BSLSS9 20/12/2018 Put 9.500 1.075 1.075 0.000   0 1.055
BSLU19 20/12/2018 Call 10.000 3.480 3.480 0.000   0 3.640
BSLU29 20/12/2018 Put 10.000 1.285 1.285 0.000   0 1.255
BSLV49 20/12/2018 Call 10.500 3.195 3.195 0.000   0 3.360
BSLV59 20/12/2018 Put 10.500 1.500 1.500 0.000   0 1.470
BSLYT9 20/12/2018 Call 11.000 2.945 2.945 0.000   0 3.095
BSLYU9 20/12/2018 Put 11.000 1.740 1.740 0.000   0 1.695
BSLJW7 20/12/2018 Call 11.500 2.705 2.705 0.000   0 2.855
BSLJX7 20/12/2018 Put 11.500 1.990 1.990 0.000   96 1.940
BSLPY7 20/12/2018 Call 12.000 2.480 2.480 0.000   0 2.615
BSLPZ7 20/12/2018 Put 12.000 2.255 2.255 0.000   0 2.190
BSLQB7 20/12/2018 Call 12.500 2.275 2.275 0.000   0 2.410
BSLQC7 20/12/2018 Put 12.500 2.535 2.535 0.000   0 2.470
BSLRR7 20/12/2018 Call 13.000 2.070 2.070 0.000   0 2.205
BSLRS7 20/12/2018 Put 13.000 2.815 2.815 0.000   0 2.750
BSLUG7 20/12/2018 Call 13.500 1.895 1.895 0.000   0 2.020
BSLUH7 20/12/2018 Put 13.500 3.130 3.130 0.000   0 3.050
BSLVF7 20/12/2018 Call 14.000 1.730 1.730 0.000   0 1.855
BSLVG7 20/12/2018 Put 14.000 3.445 3.445 0.000   0 3.370
BSLWS7 20/12/2018 Call 14.500 1.570 1.570 0.000   0 1.690
BSLWT7 20/12/2018 Put 14.500 3.775 3.775 0.000   0 3.690
BSLYK7 20/12/2018 Call 15.000 1.440 1.440 0.000   0 1.550
BSLYL7 20/12/2018 Put 15.000 4.125 4.125 0.000   0 4.040
BSLCG8 20/12/2018 Call 16.000 1.200 1.200 0.000   0 1.305
BSLCH8 20/12/2018 Put 16.000 4.855 4.855 0.000   0 4.755
BSLRW9 27/06/2019 Call 4.600 7.515 7.515 0.000   0 7.720
BSLRX9 27/06/2019 Put 4.600 0.080 0.080 0.000   0 0.085
BSLR99 27/06/2019 Call 4.800 7.335 7.335 0.000   0 7.540
BSLRF9 27/06/2019 Put 4.800 0.100 0.100 0.000   0 0.100
BSLR79 27/06/2019 Call 5.000 7.165 7.165 0.000   0 7.370
BSLR89 27/06/2019 Put 5.000 0.120 0.120 0.000   0 0.120
BSLRG9 27/06/2019 Call 5.500 6.745 6.745 0.000   0 6.950
BSLRH9 27/06/2019 Put 5.500 0.180 0.180 0.000   0 0.180
BSLR59 27/06/2019 Call 6.000 6.350 6.350 0.000   0 6.550
BSLR69 27/06/2019 Put 6.000 0.255 0.255 0.000   0 0.255
BSLRI9 27/06/2019 Call 6.500 5.965 5.965 0.000   0 6.165
BSLRJ9 27/06/2019 Put 6.500 0.345 0.345 0.000   0 0.345
BSLRM9 27/06/2019 Call 7.000 5.600 5.600 0.000   0 5.795
BSLRN9 27/06/2019 Put 7.000 0.465 0.465 0.000   0 0.460
BSLRQ9 27/06/2019 Call 7.500 5.255 5.255 0.000   0 5.440
BSLRR9 27/06/2019 Put 7.500 0.590 0.590 0.000   0 0.585
BSLRK9 27/06/2019 Call 8.000 4.920 4.920 0.000   0 5.105
BSLRL9 27/06/2019 Put 8.000 0.740 0.740 0.000   0 0.735
BSLRO9 27/06/2019 Call 8.500 4.605 4.605 0.000   120 4.785
BSLRP9 27/06/2019 Put 8.500 0.910 0.910 0.000   0 0.895
BSLS19 27/06/2019 Call 9.000 4.305 4.305 0.000   0 4.480
BSLS29 27/06/2019 Put 9.000 1.095 1.095 0.000   0 1.080
BSLST9 27/06/2019 Call 9.500 4.020 4.020 0.000   0 4.185
BSLSU9 27/06/2019 Put 9.500 1.295 1.295 0.000   0 1.270
BSLU39 27/06/2019 Call 10.000 3.750 3.750 0.000   0 3.915
BSLU49 27/06/2019 Put 10.000 1.510 1.510 0.000   120 1.485
BSLV69 27/06/2019 Call 10.500 3.490 3.490 0.000   0 3.645
BSLV79 27/06/2019 Put 10.500 1.735 1.735 0.000   0 1.705
BSLYV9 27/06/2019 Call 11.000 3.255 3.255 0.000   0 3.410
BSLYW9 27/06/2019 Put 11.000 1.990 1.990 0.000   0 1.945
BSLJY7 27/06/2019 Call 11.500 3.025 3.025 0.000   0 3.180
BSLJZ7 27/06/2019 Put 11.500 2.240 2.240 0.000   0 2.195
BSLQ17 27/06/2019 Call 12.000 2.810 2.810 0.000   0 2.950
BSLQ27 27/06/2019 Put 12.000 2.510 2.510 0.000   0 2.450
BSLQD7 27/06/2019 Call 12.500 2.615 2.615 0.000   0 2.760
BSLQE7 27/06/2019 Put 12.500 2.795 2.795 0.000   0 2.735
BSLRT7 27/06/2019 Call 13.000 2.420 2.420 0.000   0 2.565
BSLRU7 27/06/2019 Put 13.000 3.080 3.080 0.000   0 3.020
BSLUI7 27/06/2019 Call 13.500 2.250 2.250 0.000   0 2.375
BSLUJ7 27/06/2019 Put 13.500 3.390 3.390 0.000   0 3.315
BSLVH7 27/06/2019 Call 14.000 2.090 2.090 0.000   0 2.220
BSLVI7 27/06/2019 Put 14.000 3.710 3.710 0.000   0 3.635
BSLWU7 27/06/2019 Call 14.500 1.935 1.935 0.000   0 2.065
BSLWV7 27/06/2019 Put 14.500 4.035 4.035 0.000   0 3.960
BSLYM7 27/06/2019 Call 15.000 1.800 1.800 0.000   0 1.915
BSLYN7 27/06/2019 Put 15.000 4.385 4.385 0.000   0 4.295
BSLCI8 27/06/2019 Call 16.000 1.565 1.565 0.000   0 1.680
BSLCJ8 27/06/2019 Put 16.000 5.100 5.100 0.000   0 5.005
BSLN77 19/12/2019 Call 7.000 5.720 5.720 0.000   0 5.935
BSLN87 19/12/2019 Put 7.000 0.580 0.580 0.000   0 0.570
BSLMS7 19/12/2019 Call 7.500 5.400 5.400 0.000   0 5.600
BSLMT7 19/12/2019 Put 7.500 0.730 0.730 0.000   0 0.720
BSLMQ7 19/12/2019 Call 8.000 5.095 5.095 0.000   0 5.285
BSLMR7 19/12/2019 Put 8.000 0.890 0.890 0.000   0 0.875
BSLN17 19/12/2019 Call 8.500 4.795 4.795 0.000   0 4.990
BSLN27 19/12/2019 Put 8.500 1.080 1.080 0.000   0 1.060
BSLMW7 19/12/2019 Call 9.000 4.505 4.505 0.000   0 4.690
BSLMX7 19/12/2019 Put 9.000 1.265 1.265 0.000   0 1.250
BSLN37 19/12/2019 Call 9.500 4.240 4.240 0.000   0 4.425
BSLN47 19/12/2019 Put 9.500 1.490 1.490 0.000   81 1.465
BSLMY7 19/12/2019 Call 10.000 3.980 3.980 0.000   0 4.165
BSLMZ7 19/12/2019 Put 10.000 1.710 1.710 0.000   0 1.685
BSLMM7 19/12/2019 Call 10.500 3.740 3.740 0.000   0 3.910
BSLMN7 19/12/2019 Put 10.500 1.945 1.945 0.000   0 1.910
BSLMU7 19/12/2019 Call 11.000 3.520 3.520 0.000   4 3.685
BSLMV7 19/12/2019 Put 11.000 2.195 2.195 0.000   0 2.160
BSLMO7 19/12/2019 Call 11.500 3.295 3.295 0.000   0 3.460
BSLMP7 19/12/2019 Put 11.500 2.450 2.450 0.000   5 2.415
BSLQ37 19/12/2019 Call 12.000 3.100 3.100 0.000   13 3.245
BSLQ47 19/12/2019 Put 12.000 2.725 2.725 0.000   0 2.675
BSLQF7 19/12/2019 Call 12.500 2.910 2.910 0.000   0 3.060
BSLQG7 19/12/2019 Put 12.500 3.015 3.015 0.000   0 2.960
BSLRV7 19/12/2019 Call 13.000 2.725 2.725 0.000   0 2.870
BSLRW7 19/12/2019 Put 13.000 3.300 3.300 0.000   0 3.245
BSLUK7 19/12/2019 Call 13.500 2.550 2.550 0.000   0 2.680
BSLUL7 19/12/2019 Put 13.500 3.610 3.610 0.000   0 3.535
BSLVJ7 19/12/2019 Call 14.000 2.400 2.400 0.000   0 2.525
BSLVK7 19/12/2019 Put 14.000 3.935 3.935 0.000   0 3.860
BSLWW7 19/12/2019 Call 14.500 2.250 2.250 0.000   0 2.370
BSLWX7 19/12/2019 Put 14.500 4.260 4.260 0.000   0 4.180
BSLYO7 19/12/2019 Call 15.000 2.105 2.105 0.000   0 2.220
BSLYP7 19/12/2019 Put 15.000 4.595 4.595 0.000   0 4.510
BSLCK8 19/12/2019 Call 16.000 1.875 1.875 0.000   0 1.955
BSLCL8 19/12/2019 Put 16.000 5.310 5.310 0.000   0 5.210

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.