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 8.010 Up 0.010 7.960 8.050 8.000 8.060 7.950 1,582,565 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLZ48 28/07/2016 Call 3.600 4.410 4.410 0.000   0 4.400
BSLZ58 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLYZ8 28/07/2016 Call 3.700 4.310 4.310 0.000   0 4.300
BSLZ18 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLZ28 28/07/2016 Call 3.800 4.210 4.210 0.000   0 4.200
BSLZ38 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLXW8 28/07/2016 Call 3.900 4.110 4.110 0.000   0 4.100
BSLXY8 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLYM8 28/07/2016 Call 4.000 4.010 4.010 0.000   0 4.000
BSLYN8 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLXU8 28/07/2016 Call 4.100 3.910 3.910 0.000   0 3.900
BSLXV8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLYE8 28/07/2016 Call 4.200 3.810 3.810 0.000   0 3.800
BSLYF8 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLY28 28/07/2016 Call 4.300 3.710 3.710 0.000   0 3.700
BSLY38 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BSLYK8 28/07/2016 Call 4.400 3.610 3.610 0.000   0 3.605
BSLYL8 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BSLYA8 28/07/2016 Call 4.500 3.510 3.510 0.000   0 3.505
BSLYB8 28/07/2016 Put 4.500 0.000 0.000 0.000   500 0.000
BSLYI8 28/07/2016 Call 4.600 3.410 3.410 0.000   0 3.405
BSLYJ8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLY68 28/07/2016 Call 4.700 3.310 3.310 0.000   0 3.305
BSLY78 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLYG8 28/07/2016 Call 4.800 3.210 3.210 0.000   0 3.205
BSLYH8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLY48 28/07/2016 Call 4.900 3.110 3.110 0.000   0 3.105
BSLY58 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLYO8 28/07/2016 Call 5.000 3.010 3.010 0.000   250 3.005
BSLYP8 28/07/2016 Put 5.000 0.000 0.000 0.000   1,500 0.000
BSLXZ8 28/07/2016 Call 5.250 2.760 2.760 0.000   0 2.755
BSLY18 28/07/2016 Put 5.250 0.000 0.000 0.000   100 0.000
BSLY88 28/07/2016 Call 5.500 2.510 2.510 0.000   0 2.505
BSLY98 28/07/2016 Put 5.500 0.000 0.000 0.000   1,000 0.000
BSLYC8 28/07/2016 Call 5.750 2.260 2.260 0.000   164 2.255
BSLYD8 28/07/2016 Put 5.750 0.000 0.000 0.000   3,500 0.000
BSLNT9 28/07/2016 Call 5.760 2.250 2.250 0.000   200 2.245
BSLNS9 28/07/2016 Put 5.760 0.000 0.000 0.000   0 0.000
BSLYQ8 28/07/2016 Call 6.000 2.010 2.010 0.000   120 2.005
BSLYR8 28/07/2016 Put 6.000 0.000 0.000 0.000   6,542 0.000
BSLNU9 28/07/2016 Call 6.010 2.000 2.000 0.000   0 1.995
BSLNV9 28/07/2016 Put 6.010 0.000 0.000 0.000   50 0.000
BSLZS8 28/07/2016 Call 6.250 1.760 1.760 0.000   1,856 1.760
BSLZT8 28/07/2016 Put 6.250 0.000 0.000 0.000   1,000 0.000
BSLNX9 28/07/2016 Call 6.260 1.750 1.750 0.000   0 1.750
BSLNW9 28/07/2016 Put 6.260 0.000 0.000 0.000   0 0.000
BSLZW8 28/07/2016 Call 6.500 1.515 1.515 0.000 50 306 1.510
BSLZX8 28/07/2016 Put 6.500 0.000 0.000 0.000   802 0.000
BSLNY9 28/07/2016 Call 6.510 1.505 1.505 0.000   0 1.500
BSLNZ9 28/07/2016 Put 6.510 0.000 0.000 0.000   0 0.000
BSLZU8 28/07/2016 Call 6.750 1.265 1.265 0.000   571 1.265
BSLZV8 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
BSLP29 28/07/2016 Call 6.760 1.255 1.255 0.000   0 1.255
BSLP19 28/07/2016 Put 6.760 0.000 0.000 0.000   0 0.000
BSLC79 28/07/2016 Call 7.000 1.020 1.020 0.000   263 1.020
BSLC89 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.001
BSLD59 28/07/2016 Call 7.250 0.780 0.780 0.000   6,389 0.785
BSLD69 28/07/2016 Put 7.250 0.003 0.003 0.000   0 0.007
BSLEX9 28/07/2016 Call 7.500 0.550 0.550 0.000   446 0.560
BSLEY9 28/07/2016 Put 7.500 0.015 0.015 0.000   1,250 0.025
BSLGO9 28/07/2016 Call 7.750 0.340 0.340 0.000   0 0.355
BSLGP9 28/07/2016 Put 7.750 0.055 0.055 0.000   0 0.075
BSLI19 28/07/2016 Call 8.000 0.175 0.175 0.000   0 0.195
BSLI29 28/07/2016 Put 8.000 0.140 0.140 0.000   0 0.170
BSLJJ9 28/07/2016 Call 8.250 0.070 0.070 0.000   0 0.085
BSLJK9 28/07/2016 Put 8.250 0.295 0.295 0.000   0 0.325
BSLK49 28/07/2016 Call 8.500 0.020 0.020 0.000   283 0.030
BSLK59 28/07/2016 Put 8.500 0.505 0.505 0.000   0 0.525
BSLKI9 28/07/2016 Call 8.750 0.004 0.004 0.000   0 0.009
BSLKJ9 28/07/2016 Put 8.750 0.740 0.740 0.000   0 0.755
BSLS99 28/07/2016 Call 9.000 0.001 0.001 0.000   0 0.002
BSLSA9 28/07/2016 Put 9.000 0.990 0.990 0.000   0 1.000
BSLSV9 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
BSLSW9 28/07/2016 Put 9.250 1.240 1.240 0.000   0 1.250
BSLSX9 28/07/2016 Call 9.500 0.000 0.000 0.000   0 0.000
BSLSY9 28/07/2016 Put 9.500 1.490 1.490 0.000   0 1.500
BSLU59 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
BSLU69 28/07/2016 Put 9.750 1.740 1.740 0.000   0 1.750
BSLU79 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
BSLU89 28/07/2016 Put 10.000 1.990 1.990 0.000   0 2.000
BSLE49 25/08/2016 Call 4.500 3.525 3.525 0.000   0 3.515
BSLE59 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BSLEH9 25/08/2016 Call 4.600 3.425 3.425 0.000   0 3.415
BSLEI9 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLDX9 25/08/2016 Call 4.700 3.325 3.325 0.000   0 3.315
BSLDY9 25/08/2016 Put 4.700 0.000 0.000 0.000   50 0.000
BSLEF9 25/08/2016 Call 4.800 3.225 3.225 0.000   0 3.215
BSLEG9 25/08/2016 Put 4.800 0.000 0.000 0.000   60 0.000
BSLDT9 25/08/2016 Call 4.900 3.125 3.125 0.000   73 3.115
BSLDU9 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLEN9 25/08/2016 Call 5.000 3.025 3.025 0.000   10 3.020
BSLEO9 25/08/2016 Put 5.000 0.001 0.001 0.000   68 0.001
BSLDR9 25/08/2016 Call 5.250 2.780 2.780 0.000   78 2.770
BSLDS9 25/08/2016 Put 5.250 0.002 0.002 0.000   0 0.002
BSLDZ9 25/08/2016 Call 5.500 2.535 2.535 0.000   100 2.525
BSLE19 25/08/2016 Put 5.500 0.004 0.004 0.000   62 0.005
BSLE89 25/08/2016 Call 5.750 2.290 2.290 0.000   100 2.285
BSLE99 25/08/2016 Put 5.750 0.008 0.008 0.000   32 0.009
BSLEL9 25/08/2016 Call 6.000 2.050 2.050 0.000   80 2.045
BSLEM9 25/08/2016 Put 6.000 0.015 0.015 0.000   84 0.015
BSLDP9 25/08/2016 Call 6.250 1.810 1.810 0.000   0 1.805
BSLDQ9 25/08/2016 Put 6.250 0.025 0.025 0.000   0 0.030
BSLE29 25/08/2016 Call 6.500 1.580 1.580 0.000   357 1.575
BSLE39 25/08/2016 Put 6.500 0.045 0.045 0.000   30 0.045
BSLE69 25/08/2016 Call 6.750 1.355 1.355 0.000   105 1.350
BSLE79 25/08/2016 Put 6.750 0.065 0.065 0.000   0 0.075
BSLEJ9 25/08/2016 Call 7.000 1.135 1.135 0.000   132 1.135
BSLEK9 25/08/2016 Put 7.000 0.100 0.100 0.000   0 0.110
BSLDV9 25/08/2016 Call 7.250 0.930 0.930 0.000   55 0.930
BSLDW9 25/08/2016 Put 7.250 0.145 0.145 0.000   84 0.160
BSLEZ9 25/08/2016 Call 7.500 0.740 0.740 0.000   71 0.745
BSLF19 25/08/2016 Put 7.500 0.210 0.210 0.000   0 0.220
BSLGQ9 25/08/2016 Call 7.750 0.565 0.565 0.000   0 0.575
BSLGR9 25/08/2016 Put 7.750 0.290 0.290 0.000   100 0.305
BSLI39 25/08/2016 Call 8.000 0.420 0.420 0.000   310 0.430
BSLI49 25/08/2016 Put 8.000 0.395 0.395 0.000   10 0.410
BSLJL9 25/08/2016 Call 8.250 0.300 0.300 0.000   180 0.315
BSLJM9 25/08/2016 Put 8.250 0.530 0.530 0.000   130 0.545
BSLK69 25/08/2016 Call 8.500 0.210 0.210 0.000   10 0.220
BSLK79 25/08/2016 Put 8.500 0.685 0.685 0.000   125 0.700
BSLKK9 25/08/2016 Call 8.750 0.140 0.140 0.000   0 0.150
BSLKL9 25/08/2016 Put 8.750 0.870 0.870 0.000   0 0.885
BSLSB9 25/08/2016 Call 9.000 0.090 0.090 0.000   30 0.100
BSLSC9 25/08/2016 Put 9.000 1.070 1.070 0.000   0 1.085
BSLSZ9 25/08/2016 Call 9.250 0.055 0.055 0.000   0 0.065
BSLT19 25/08/2016 Put 9.250 1.290 1.290 0.000   0 1.300
BSLT29 25/08/2016 Call 9.500 0.035 0.035 0.000   0 0.040
BSLT39 25/08/2016 Put 9.500 1.515 1.515 0.000   0 1.530
BSLU99 25/08/2016 Call 9.750 0.020 0.020 0.000   0 0.025
BSLUA9 25/08/2016 Put 9.750 1.750 1.750 0.000   0 1.765
BSLUB9 25/08/2016 Call 10.000 0.015 0.015 0.000   0 0.015
BSLUC9 25/08/2016 Put 10.000 1.995 1.995 0.000   0 2.005
BSLG98 29/09/2016 Call 2.000 6.015 6.015 0.000   0 6.005
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 5.815 5.815 0.000   0 5.805
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 5.620 5.620 0.000   0 5.605
BSLEF8 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLEG8 29/09/2016 Call 2.600 5.425 5.425 0.000   0 5.405
BSLEH8 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLES8 29/09/2016 Call 2.800 5.230 5.230 0.000   0 5.210
BSLEZ8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLRJ8 29/09/2016 Call 2.900 5.130 5.130 0.000   0 5.110
BSLRK8 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLEM8 29/09/2016 Call 3.000 5.030 5.030 0.000   0 5.010
BSLEN8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLPW8 29/09/2016 Call 3.100 4.930 4.930 0.000   0 4.910
BSLPX8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLEQ8 29/09/2016 Call 3.200 4.830 4.830 0.000   0 4.815
BSLER8 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLW28 29/09/2016 Call 3.210 4.790 4.790 0.000   0 4.770
BSLW38 29/09/2016 Put 3.210 0.000 0.000 0.000   60 0.000
BSLQH8 29/09/2016 Call 3.300 4.730 4.730 0.000   0 4.715
BSLQI8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLEO8 29/09/2016 Call 3.400 4.630 4.630 0.000   0 4.615
BSLEP8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLQ18 29/09/2016 Call 3.500 4.535 4.535 0.000   0 4.515
BSLQA8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLEK8 29/09/2016 Call 3.600 4.435 4.435 0.000   0 4.415
BSLEL8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLQL8 29/09/2016 Call 3.700 4.335 4.335 0.000   0 4.320
BSLQM8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLEI8 29/09/2016 Call 3.800 4.235 4.235 0.000   0 4.220
BSLEJ8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLQJ8 29/09/2016 Call 3.900 4.135 4.135 0.000   0 4.120
BSLQK8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.001
BSLIT8 29/09/2016 Call 4.000 4.035 4.035 0.000   0 4.020
BSLIU8 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.001
BSLQN8 29/09/2016 Call 4.100 3.935 3.935 0.000   0 3.925
BSLQO8 29/09/2016 Put 4.100 0.001 0.001 0.000   0 0.001
BSLIR8 29/09/2016 Call 4.200 3.840 3.840 0.000   0 3.825
BSLIS8 29/09/2016 Put 4.200 0.001 0.001 0.000   0 0.001
BSLQB8 29/09/2016 Call 4.300 3.740 3.740 0.000   0 3.725
BSLQG8 29/09/2016 Put 4.300 0.001 0.001 0.000   0 0.002
BSLIV8 29/09/2016 Call 4.400 3.640 3.640 0.000   0 3.630
BSLIW8 29/09/2016 Put 4.400 0.002 0.002 0.000   0 0.003
BSLPY8 29/09/2016 Call 4.500 3.540 3.540 0.000   0 3.530
BSLPZ8 29/09/2016 Put 4.500 0.003 0.003 0.000   0 0.003
BSLKT8 29/09/2016 Call 4.600 3.445 3.445 0.000   0 3.430
BSLKU8 29/09/2016 Put 4.600 0.003 0.003 0.000   0 0.005
BSLRN8 29/09/2016 Call 4.700 3.345 3.345 0.000   230 3.335
BSLRO8 29/09/2016 Put 4.700 0.005 0.005 0.000   0 0.006
BSLLC8 29/09/2016 Call 4.800 3.245 3.245 0.000   0 3.235
BSLLD8 29/09/2016 Put 4.800 0.006 0.006 0.000   0 0.008
BSLCN9 29/09/2016 Call 4.810 3.210 3.210 0.000   0 3.200
BSLCM9 29/09/2016 Put 4.810 0.006 0.006 0.000   0 0.008
BSLRT8 29/09/2016 Call 4.900 3.150 3.150 0.000   72 3.140
BSLRU8 29/09/2016 Put 4.900 0.008 0.008 0.000   0 0.010
BSLCO9 29/09/2016 Call 4.910 3.115 3.115 0.000   0 3.105
BSLCP9 29/09/2016 Put 4.910 0.008 0.008 0.000   0 0.010
BSLLE8 29/09/2016 Call 5.000 3.050 3.050 0.000   0 3.040
BSLLF8 29/09/2016 Put 5.000 0.010 0.010 0.000   0 0.010
BSLCR9 29/09/2016 Call 5.010 3.015 3.015 0.000   30 3.005
BSLCQ9 29/09/2016 Put 5.010 0.010 0.010 0.000   0 0.015
BSLRR8 29/09/2016 Call 5.250 2.810 2.810 0.000   132 2.800
BSLRS8 29/09/2016 Put 5.250 0.015 0.015 0.000   400 0.020
BSLCS9 29/09/2016 Call 5.260 2.775 2.775 0.000   25 2.765
BSLCT9 29/09/2016 Put 5.260 0.020 0.020 0.000   0 0.020
BSLMY8 29/09/2016 Call 5.500 2.570 2.570 0.000   250 2.560
BSLMZ8 29/09/2016 Put 5.500 0.030 0.030 0.000   100 0.030
BSLT98 29/09/2016 Call 5.750 2.335 2.335 0.000   0 2.325
BSLTA8 29/09/2016 Put 5.750 0.045 0.045 0.000   1,000 0.050
BSLP48 29/09/2016 Call 6.000 2.100 2.100 0.000   316 2.095
BSLP58 29/09/2016 Put 6.000 0.065 0.065 0.000   613 0.070
BSLB49 29/09/2016 Call 6.250 1.875 1.875 0.000   107 1.870
BSLB59 29/09/2016 Put 6.250 0.090 0.090 0.000   685 0.100
BSLZY8 29/09/2016 Call 6.500 1.655 1.655 0.000   414 1.650
BSLB19 29/09/2016 Put 6.500 0.125 0.125 0.000   100 0.135
BSLVA9 29/09/2016 Call 6.510 1.630 1.630 0.000      
BSLVB9 29/09/2016 Put 6.510 0.130 0.130 0.000      
BSLB29 29/09/2016 Call 6.750 1.440 1.440 0.000   144 1.435
BSLB39 29/09/2016 Put 6.750 0.170 0.170 0.000   0 0.180
BSLC99 29/09/2016 Call 7.000 1.240 1.240 0.000   1,700 1.235
BSLCF9 29/09/2016 Put 7.000 0.220 0.220 0.000   0 0.235
BSLD79 29/09/2016 Call 7.250 1.050 1.050 0.000   495 1.050
BSLD89 29/09/2016 Put 7.250 0.285 0.285 0.000   0 0.300
BSLVX8 29/09/2016 Call 7.500 0.875 0.875 0.000   0 0.875
BSLVY8 29/09/2016 Put 7.500 0.365 0.365 0.000   30 0.380
BSLW18 29/09/2016 Call 7.510 0.860 0.860 0.000   0 0.865
BSLVZ8 29/09/2016 Put 7.510 0.365 0.365 0.000   896 0.385
BSLGS9 29/09/2016 Call 7.750 0.715 0.715 0.000   18 0.720
BSLGT9 29/09/2016 Put 7.750 0.460 0.460 0.000   0 0.480
BSLI59 29/09/2016 Call 8.000 0.575 0.575 0.000   40 0.585
BSLI69 29/09/2016 Put 8.000 0.570 0.570 0.000   40 0.590
BSLMF9 29/09/2016 Call 8.010 0.565 0.565 0.000   0 0.575
BSLMG9 29/09/2016 Put 8.010 0.570 0.570 0.000   120 0.595
BSLJN9 29/09/2016 Call 8.250 0.450 0.450 0.000   0 0.465
BSLJO9 29/09/2016 Put 8.250 0.700 0.700 0.000   0 0.720
BSLK89 29/09/2016 Call 8.500 0.350 0.350 0.000   50 0.365
BSLK99 29/09/2016 Put 8.500 0.850 0.850 0.000   0 0.870
BSLKM9 29/09/2016 Call 8.750 0.270 0.270 0.000   0 0.280
BSLKN9 29/09/2016 Put 8.750 1.020 1.020 0.000   0 1.040
BSLUQ8 29/09/2016 Call 9.000 0.200 0.200 0.000   57 0.215
BSLUR8 29/09/2016 Put 9.000 1.205 1.205 0.000   0 1.225
BSLT49 29/09/2016 Call 9.250 0.150 0.150 0.000   0 0.160
BSLT59 29/09/2016 Put 9.250 1.405 1.405 0.000   0 1.425
BSLT69 29/09/2016 Call 9.500 0.110 0.110 0.000   0 0.120
BSLT79 29/09/2016 Put 9.500 1.615 1.615 0.000   0 1.630
BSLUD9 29/09/2016 Call 9.750 0.080 0.080 0.000   0 0.085
BSLUE9 29/09/2016 Put 9.750 1.840 1.840 0.000   0 1.850
BSLUT8 29/09/2016 Call 10.000 0.055 0.055 0.000   0 0.060
BSLUS8 29/09/2016 Put 10.000 2.070 2.070 0.000   0 2.075
BSLMB9 27/10/2016 Call 4.500 3.540 3.540 0.000   0 3.530
BSLMC9 27/10/2016 Put 4.500 0.015 0.015 0.000   0 0.008
BSLM99 27/10/2016 Call 4.600 3.445 3.445 0.000   0 3.440
BSLMA9 27/10/2016 Put 4.600 0.015 0.015 0.000   0 0.010
BSLM79 27/10/2016 Call 4.700 3.350 3.350 0.000   0 3.345
BSLM89 27/10/2016 Put 4.700 0.020 0.020 0.000   0 0.010
BSLLW9 27/10/2016 Call 4.800 3.250 3.250 0.000   0 3.250
BSLLX9 27/10/2016 Put 4.800 0.025 0.025 0.000   0 0.015
BSLLB9 27/10/2016 Call 4.900 3.155 3.155 0.000   0 3.155
BSLLC9 27/10/2016 Put 4.900 0.030 0.030 0.000   0 0.020
BSLLN9 27/10/2016 Call 5.000 3.060 3.060 0.000   0 3.060
BSLLO9 27/10/2016 Put 5.000 0.030 0.030 0.000   100 0.025
BSLLL9 27/10/2016 Call 5.250 2.825 2.825 0.000   0 2.830
BSLLM9 27/10/2016 Put 5.250 0.045 0.045 0.000   0 0.035
BSLLD9 27/10/2016 Call 5.500 2.590 2.590 0.000   0 2.600
BSLLE9 27/10/2016 Put 5.500 0.060 0.060 0.000   0 0.055
BSLL59 27/10/2016 Call 5.750 2.360 2.360 0.000   0 2.370
BSLL69 27/10/2016 Put 5.750 0.080 0.080 0.000   0 0.080
BSLLP9 27/10/2016 Call 6.000 2.140 2.140 0.000   0 2.145
BSLLQ9 27/10/2016 Put 6.000 0.105 0.105 0.000   0 0.105
BSLLH9 27/10/2016 Call 6.250 1.920 1.920 0.000   0 1.925
BSLLI9 27/10/2016 Put 6.250 0.135 0.135 0.000   0 0.140
BSLL99 27/10/2016 Call 6.500 1.705 1.705 0.000   29 1.710
BSLLA9 27/10/2016 Put 6.500 0.175 0.175 0.000   0 0.185
BSLVC9 27/10/2016 Call 6.510 1.695 1.695 0.000      
BSLVD9 27/10/2016 Put 6.510 0.175 0.175 0.000      
BSLL39 27/10/2016 Call 6.750 1.500 1.500 0.000   0 1.505
BSLL49 27/10/2016 Put 6.750 0.225 0.225 0.000   0 0.235
BSLVF9 27/10/2016 Call 6.760 1.485 1.485 0.000      
BSLVE9 27/10/2016 Put 6.760 0.225 0.225 0.000      
BSLLT9 27/10/2016 Call 7.000 1.300 1.300 0.000   70 1.310
BSLLU9 27/10/2016 Put 7.000 0.280 0.280 0.000   0 0.295
BSLLJ9 27/10/2016 Call 7.250 1.115 1.115 0.000   0 1.125
BSLLK9 27/10/2016 Put 7.250 0.350 0.350 0.000   0 0.370
BSLL79 27/10/2016 Call 7.500 0.940 0.940 0.000   0 0.955
BSLL89 27/10/2016 Put 7.500 0.435 0.435 0.450 50 0 0.455
BSLL19 27/10/2016 Call 7.750 0.785 0.785 0.000   0 0.800
BSLL29 27/10/2016 Put 7.750 0.535 0.535 0.000   0 0.555
BSLLR9 27/10/2016 Call 8.000 0.645 0.645 0.000   0 0.665
BSLLS9 27/10/2016 Put 8.000 0.645 0.645 0.000   0 0.670
BSLLF9 27/10/2016 Call 8.250 0.525 0.525 0.000   0 0.545
BSLLG9 27/10/2016 Put 8.250 0.775 0.775 0.000   80 0.800
BSLP99 27/10/2016 Call 8.500 0.420 0.420 0.000   0 0.445
BSLPK9 27/10/2016 Put 8.500 0.925 0.925 0.000   0 0.945
BSLS39 27/10/2016 Call 8.750 0.335 0.335 0.000   30 0.355
BSLS49 27/10/2016 Put 8.750 1.085 1.085 0.000   0 1.105
BSLV99 27/10/2016 Call 8.760 0.330 0.330 0.000   50 0.350
BSLV89 27/10/2016 Put 8.760 1.085 1.085 0.000   0 1.105
BSLSD9 27/10/2016 Call 9.000 0.260 0.260 0.000   0 0.280
BSLSE9 27/10/2016 Put 9.000 1.265 1.265 0.000   0 1.275
BSLT89 27/10/2016 Call 9.250 0.205 0.205 0.000   0 0.225
BSLT99 27/10/2016 Put 9.250 1.450 1.450 0.000   0 1.465
BSLTC9 27/10/2016 Call 9.500 0.160 0.160 0.000   0 0.175
BSLTD9 27/10/2016 Put 9.500 1.645 1.645 0.000   0 1.670
BSLUF9 27/10/2016 Call 9.750 0.125 0.125 0.000   0 0.140
BSLUG9 27/10/2016 Put 9.750 1.850 1.850 0.000   0 1.890
BSLUH9 27/10/2016 Call 10.000 0.095 0.095 0.000   0 0.110
BSLUI9 27/10/2016 Put 10.000 2.060 2.060 0.000   0 2.115
BSLMJ9 24/11/2016 Call 4.700 3.360 3.360 0.000   0 3.350
BSLMK9 24/11/2016 Put 4.700 0.040 0.040 0.000   0 0.040
BSLN69 24/11/2016 Call 4.800 3.265 3.265 0.000   0 3.260
BSLN79 24/11/2016 Put 4.800 0.045 0.045 0.000   0 0.045
BSLMR9 24/11/2016 Call 4.900 3.170 3.170 0.000   0 3.165
BSLMS9 24/11/2016 Put 4.900 0.055 0.055 0.000   0 0.050
BSLNM9 24/11/2016 Call 5.000 3.070 3.070 0.000   0 3.070
BSLNN9 24/11/2016 Put 5.000 0.060 0.060 0.000   0 0.060
BSLN29 24/11/2016 Call 5.250 2.835 2.835 0.000   0 2.845
BSLN39 24/11/2016 Put 5.250 0.075 0.075 0.000   0 0.075
BSLMX9 24/11/2016 Call 5.500 2.605 2.605 0.000   0 2.615
BSLMY9 24/11/2016 Put 5.500 0.100 0.100 0.000   0 0.095
BSLMN9 24/11/2016 Call 5.750 2.380 2.380 0.000   0 2.395
BSLMO9 24/11/2016 Put 5.750 0.125 0.125 0.000   0 0.125
BSLNK9 24/11/2016 Call 6.000 2.160 2.160 0.000   0 2.170
BSLNL9 24/11/2016 Put 6.000 0.155 0.155 0.000   0 0.155
BSLMZ9 24/11/2016 Call 6.250 1.950 1.950 0.000   0 1.955
BSLN19 24/11/2016 Put 6.250 0.195 0.195 0.000   0 0.195
BSLMV9 24/11/2016 Call 6.500 1.745 1.745 0.000   0 1.750
BSLMW9 24/11/2016 Put 6.500 0.240 0.240 0.000   0 0.235
BSLML9 24/11/2016 Call 6.750 1.555 1.555 0.000 50 0 1.555
BSLMM9 24/11/2016 Put 6.750 0.290 0.290 0.000   0 0.290
BSLN89 24/11/2016 Call 7.000 1.380 1.380 0.000   0 1.380
BSLN99 24/11/2016 Put 7.000 0.360 0.360 0.000   0 0.355
BSLMT9 24/11/2016 Call 7.250 1.210 1.210 0.000   0 1.210
BSLMU9 24/11/2016 Put 7.250 0.435 0.435 0.000   0 0.435
BSLMP9 24/11/2016 Call 7.500 1.055 1.055 0.000   0 1.055
BSLMQ9 24/11/2016 Put 7.500 0.520 0.520 0.000   0 0.525
BSLN49 24/11/2016 Call 7.750 0.915 0.915 0.000   0 0.910
BSLN59 24/11/2016 Put 7.750 0.625 0.625 0.000   0 0.630
BSLNQ9 24/11/2016 Call 8.000 0.785 0.785 0.000   0 0.775
BSLNR9 24/11/2016 Put 8.000 0.740 0.740 0.000   0 0.750
BSLP39 24/11/2016 Call 8.250 0.665 0.665 0.000   0 0.660
BSLP49 24/11/2016 Put 8.250 0.870 0.870 0.000   0 0.880
BSLPL9 24/11/2016 Call 8.500 0.560 0.560 0.000   0 0.550
BSLPM9 24/11/2016 Put 8.500 1.010 1.010 0.000   0 1.025
BSLS59 24/11/2016 Call 8.750 0.460 0.460 0.000   0 0.455
BSLS69 24/11/2016 Put 8.750 1.160 1.160 0.000   0 1.180
BSLSF9 24/11/2016 Call 9.000 0.380 0.380 0.000   0 0.375
BSLSG9 24/11/2016 Put 9.000 1.325 1.325 0.000   0 1.350
BSLTE9 24/11/2016 Call 9.250 0.305 0.305 0.000   0 0.310
BSLTF9 24/11/2016 Put 9.250 1.500 1.500 0.000   0 1.530
BSLTG9 24/11/2016 Call 9.500 0.245 0.245 0.000   0 0.255
BSLTH9 24/11/2016 Put 9.500 1.695 1.695 0.000   0 1.715
BSLUJ9 24/11/2016 Call 9.750 0.205 0.205 0.000   0 0.215
BSLUK9 24/11/2016 Put 9.750 1.905 1.905 0.000   0 1.910
BSLUL9 24/11/2016 Call 10.000 0.180 0.180 0.000   0 0.180
BSLUM9 24/11/2016 Put 10.000 2.140 2.140 0.000   0 2.095
BSLGL8 22/12/2016 Call 2.000 6.030 6.030 0.000   352 6.015
BSLGM8 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCU8 22/12/2016 Call 2.200 5.835 5.835 0.000   0 5.820
BSLCV8 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLC18 22/12/2016 Call 2.400 5.640 5.640 0.000   0 5.630
BSLC28 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLYK7 22/12/2016 Call 2.600 5.445 5.445 0.000   0 5.435
BSLYL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLWE7 22/12/2016 Call 2.800 5.245 5.245 0.000   0 5.240
BSLWF7 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
BSLVT7 22/12/2016 Call 3.000 5.045 5.045 0.000   0 5.040
BSLVU7 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
BSLTZ7 22/12/2016 Call 3.200 4.850 4.850 0.000   30 4.845
BSLU17 22/12/2016 Put 3.200 0.002 0.002 0.000   0 0.003
BSLW88 22/12/2016 Call 3.300 4.750 4.750 0.000   199 4.745
BSLW98 22/12/2016 Put 3.300 0.003 0.003 0.000   0 0.003
BSLSY7 22/12/2016 Call 3.400 4.650 4.650 0.000   30 4.645
BSLSZ7 22/12/2016 Put 3.400 0.004 0.004 0.000   0 0.004
BSLYW8 22/12/2016 Call 3.410 4.630 4.630 0.000   0 4.630
BSLYX8 22/12/2016 Put 3.410 0.004 0.004 0.000   0 0.005
BSLWK8 22/12/2016 Call 3.500 4.550 4.550 0.000   0 4.545
BSLWL8 22/12/2016 Put 3.500 0.005 0.005 0.000   0 0.006
BSLYV8 22/12/2016 Call 3.510 4.535 4.535 0.000   0 4.530
BSLYU8 22/12/2016 Put 3.510 0.005 0.005 0.000   0 0.006
BSLQT7 22/12/2016 Call 3.600 4.450 4.450 0.000   0 4.445
BSLQU7 22/12/2016 Put 3.600 0.007 0.007 0.000   35 0.007
BSLYS8 22/12/2016 Call 3.610 4.435 4.435 0.000   0 4.430
BSLYT8 22/12/2016 Put 3.610 0.007 0.007 0.000   0 0.008
BSLWA8 22/12/2016 Call 3.700 4.350 4.350 0.000   0 4.345
BSLWB8 22/12/2016 Put 3.700 0.008 0.008 0.000   0 0.009
BSLPM7 22/12/2016 Call 3.800 4.250 4.250 0.000   0 4.250
BSLPN7 22/12/2016 Put 3.800 0.010 0.010 0.000   0 0.010
BSLWE8 22/12/2016 Call 3.900 4.155 4.155 0.000   0 4.150
BSLWF8 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.015
BSLI67 22/12/2016 Call 4.000 4.055 4.055 0.000   20 4.055
BSLI77 22/12/2016 Put 4.000 0.015 0.015 0.000   20 0.020
BSLIV9 22/12/2016 Call 4.010 4.040 4.040 0.000   0 4.040
BSLIU9 22/12/2016 Put 4.010 0.015 0.015 0.000   0 0.020
BSLWO8 22/12/2016 Call 4.100 3.960 3.960 0.000   0 3.955
BSLWP8 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
BSLIW9 22/12/2016 Call 4.110 3.945 3.945 0.000   0 3.940
BSLIX9 22/12/2016 Put 4.110 0.020 0.020 0.000   0 0.020
BSLEK7 22/12/2016 Call 4.200 3.865 3.865 0.000   0 3.860
BSLEL7 22/12/2016 Put 4.200 0.025 0.025 0.000   0 0.025
BSLIZ9 22/12/2016 Call 4.210 3.850 3.850 0.000   0 3.845
BSLIY9 22/12/2016 Put 4.210 0.025 0.025 0.000   160 0.025
BSLWM8 22/12/2016 Call 4.300 3.770 3.770 0.000   0 3.760
BSLWN8 22/12/2016 Put 4.300 0.030 0.030 0.000   0 0.030
BSLQI9 22/12/2016 Call 4.400 3.675 3.675 0.000   0 3.665
BSLQJ9 22/12/2016 Put 4.400 0.035 0.035 0.000   385 0.035
BSLWI8 22/12/2016 Call 4.500 3.580 3.580 0.000   0 3.565
BSLWJ8 22/12/2016 Put 4.500 0.040 0.040 0.000   0 0.040
BSLQK9 22/12/2016 Call 4.600 3.485 3.485 0.000   0 3.470
BSLQL9 22/12/2016 Put 4.600 0.045 0.045 0.000   0 0.050
BSLWC8 22/12/2016 Call 4.700 3.390 3.390 0.000   400 3.375
BSLWD8 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.055
BSLQM9 22/12/2016 Call 4.800 3.295 3.295 0.000   0 3.285
BSLQN9 22/12/2016 Put 4.800 0.060 0.060 0.000   0 0.065
BSLXD8 22/12/2016 Call 4.900 3.205 3.205 0.000   0 3.190
BSLXF8 22/12/2016 Put 4.900 0.070 0.070 0.000   0 0.070
BSLQO9 22/12/2016 Call 5.000 3.110 3.110 0.000   0 3.100
BSLQP9 22/12/2016 Put 5.000 0.075 0.075 0.000   1,878 0.080
BSLXI8 22/12/2016 Call 5.250 2.880 2.880 0.000   0 2.870
BSLXJ8 22/12/2016 Put 5.250 0.100 0.100 0.000   0 0.100
BSLQQ9 22/12/2016 Call 5.500 2.660 2.660 0.000   50 2.650
BSLQR9 22/12/2016 Put 5.500 0.125 0.125 0.000   150 0.130
BSLES9 22/12/2016 Call 5.510 2.650 2.650 0.000   0 2.640
BSLER9 22/12/2016 Put 5.510 0.130 0.130 0.000   0 0.130
BSLXQ8 22/12/2016 Call 5.750 2.435 2.435 0.000   0 2.430
BSLXR8 22/12/2016 Put 5.750 0.160 0.160 0.000   53 0.160
BSLDL9 22/12/2016 Call 5.760 2.430 2.430 0.000   20 2.425
BSLDM9 22/12/2016 Put 5.760 0.160 0.160 0.000   0 0.160
BSLQE9 22/12/2016 Call 6.000 2.225 2.225 0.000   20 2.225
BSLQF9 22/12/2016 Put 6.000 0.195 0.195 0.000   0 0.200
BSLDO9 22/12/2016 Call 6.010 2.215 2.215 0.000   125 2.215
BSLDN9 22/12/2016 Put 6.010 0.195 0.195 0.000   0 0.200
BSLB89 22/12/2016 Call 6.250 2.015 2.015 0.000   0 2.015
BSLB99 22/12/2016 Put 6.250 0.240 0.240 0.000   0 0.240
BSLQS9 22/12/2016 Call 6.500 1.815 1.815 0.000   32 1.820
BSLQT9 22/12/2016 Put 6.500 0.290 0.290 0.000   29 0.295
BSLB69 22/12/2016 Call 6.750 1.625 1.625 0.000   0 1.635
BSLB79 22/12/2016 Put 6.750 0.350 0.350 0.000   0 0.355
BSLQG9 22/12/2016 Call 7.000 1.450 1.450 0.000   400 1.455
BSLQH9 22/12/2016 Put 7.000 0.420 0.420 0.000   0 0.425
BSLD99 22/12/2016 Call 7.250 1.290 1.290 0.000   0 1.290
BSLDK9 22/12/2016 Put 7.250 0.500 0.500 0.000   0 0.505
BSLQU9 22/12/2016 Call 7.500 1.135 1.135 0.000   547 1.130
BSLQV9 22/12/2016 Put 7.500 0.590 0.590 0.000   0 0.595
BSLGU9 22/12/2016 Call 7.750 1.000 1.000 0.000   0 0.990
BSLGV9 22/12/2016 Put 7.750 0.695 0.695 0.000   0 0.705
BSLQY9 22/12/2016 Call 8.000 0.865 0.865 0.000   13 0.855
BSLQZ9 22/12/2016 Put 8.000 0.810 0.810 0.000   0 0.820
BSLMH9 22/12/2016 Call 8.010 0.865 0.865 0.000   0 0.855
BSLMI9 22/12/2016 Put 8.010 0.810 0.810 0.000   0 0.820
BSLJP9 22/12/2016 Call 8.250 0.750 0.750 0.000   0 0.740
BSLJQ9 22/12/2016 Put 8.250 0.940 0.940 0.000   0 0.950
BSLTA9 22/12/2016 Call 8.500 0.645 0.645 0.000   0 0.635
BSLTB9 22/12/2016 Put 8.500 1.080 1.080 0.000   0 1.095
BSLKO9 22/12/2016 Call 8.750 0.545 0.545 0.000   0 0.535
BSLKP9 22/12/2016 Put 8.750 1.235 1.235 0.000   0 1.245
BSLSH9 22/12/2016 Call 9.000 0.460 0.460 0.000   450 0.450
BSLSI9 22/12/2016 Put 9.000 1.400 1.400 0.000   0 1.410
BSLTI9 22/12/2016 Call 9.250 0.380 0.380 0.000   0 0.370
BSLTJ9 22/12/2016 Put 9.250 1.570 1.570 0.000   0 1.585
BSLTK9 22/12/2016 Call 9.500 0.315 0.315 0.000   0 0.310
BSLTL9 22/12/2016 Put 9.500 1.755 1.755 0.000   0 1.770
BSLUN9 22/12/2016 Call 9.750 0.255 0.255 0.000   0 0.260
BSLUO9 22/12/2016 Put 9.750 1.955 1.955 0.000   0 1.960
BSLUP9 22/12/2016 Call 10.000 0.215 0.215 0.000   0 0.235
BSLUQ9 22/12/2016 Put 10.000 2.190 2.190 0.000   0 2.140
BSLRL8 30/03/2017 Call 2.800 5.215 5.215 0.000   0 5.210
BSLRM8 30/03/2017 Put 2.800 0.007 0.007 0.000   0 0.006
BSLQT8 30/03/2017 Call 3.000 5.020 5.020 0.000   0 5.010
BSLQU8 30/03/2017 Put 3.000 0.010 0.010 0.000   0 0.010
BSLR28 30/03/2017 Call 3.200 4.825 4.825 0.000   0 4.815
BSLR38 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.015
BSLR48 30/03/2017 Call 3.400 4.630 4.630 0.000   0 4.615
BSLR58 30/03/2017 Put 3.400 0.025 0.025 0.000   0 0.025
BSLQX8 30/03/2017 Call 3.600 4.435 4.435 0.000   0 4.425
BSLQY8 30/03/2017 Put 3.600 0.035 0.035 0.000   0 0.035
BSLR68 30/03/2017 Call 3.800 4.245 4.245 0.000   0 4.235
BSLR78 30/03/2017 Put 3.800 0.045 0.045 0.000   0 0.045
BSLQR8 30/03/2017 Call 4.000 4.060 4.060 0.000   0 4.045
BSLQS8 30/03/2017 Put 4.000 0.060 0.060 0.000   0 0.060
BSLQV8 30/03/2017 Call 4.200 3.870 3.870 0.000   0 3.860
BSLQW8 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
BSLQZ8 30/03/2017 Call 4.400 3.685 3.685 0.000   0 3.675
BSLR18 30/03/2017 Put 4.400 0.095 0.095 0.000   0 0.095
BSLMD9 30/03/2017 Call 4.500 3.595 3.595 0.000   0 3.585
BSLME9 30/03/2017 Put 4.500 0.105 0.105 0.000   0 0.105
BSLQP8 30/03/2017 Call 4.600 3.505 3.505 0.000   0 3.495
BSLQQ8 30/03/2017 Put 4.600 0.115 0.115 0.000   0 0.115
BSLIG9 30/03/2017 Call 4.700 3.415 3.415 0.000   0 3.405
BSLIH9 30/03/2017 Put 4.700 0.125 0.125 0.000   0 0.125
BSLRP8 30/03/2017 Call 4.800 3.325 3.325 0.000   0 3.320
BSLRQ8 30/03/2017 Put 4.800 0.135 0.135 0.000   0 0.135
BSLI99 30/03/2017 Call 4.900 3.240 3.240 0.000   0 3.230
BSLIF9 30/03/2017 Put 4.900 0.145 0.145 0.000   0 0.145
BSLRX8 30/03/2017 Call 5.000 3.150 3.150 0.000   0 3.145
BSLRY8 30/03/2017 Put 5.000 0.160 0.160 0.000   0 0.160
BSLIS9 30/03/2017 Call 5.250 2.935 2.935 0.000   0 2.930
BSLIT9 30/03/2017 Put 5.250 0.190 0.190 0.000   0 0.190
BSLRZ8 30/03/2017 Call 5.500 2.730 2.730 0.000   0 2.715
BSLS18 30/03/2017 Put 5.500 0.235 0.235 0.000   0 0.230
BSLIK9 30/03/2017 Call 5.750 2.525 2.525 0.000   0 2.515
BSLIL9 30/03/2017 Put 5.750 0.275 0.275 0.000   0 0.275
BSLRV8 30/03/2017 Call 6.000 2.330 2.330 0.000   0 2.320
BSLRW8 30/03/2017 Put 6.000 0.330 0.330 0.000   0 0.325
BSLIQ9 30/03/2017 Call 6.250 2.140 2.140 0.000   0 2.135
BSLIR9 30/03/2017 Put 6.250 0.385 0.385 0.000   0 0.380
BSLBH9 30/03/2017 Call 6.500 1.960 1.960 0.000   0 1.960
BSLBI9 30/03/2017 Put 6.500 0.455 0.455 0.000   0 0.450
BSLIO9 30/03/2017 Call 6.750 1.790 1.790 0.000   0 1.790
BSLIP9 30/03/2017 Put 6.750 0.530 0.530 0.000   0 0.520
BSLBF9 30/03/2017 Call 7.000 1.630 1.630 0.000   0 1.630
BSLBG9 30/03/2017 Put 7.000 0.615 0.615 0.000   0 0.610
BSLJA9 30/03/2017 Call 7.010 1.610 1.610 0.000   120 1.610
BSLJ99 30/03/2017 Put 7.010 0.615 0.615 0.000   0 0.610
BSLI79 30/03/2017 Call 7.250 1.480 1.480 0.000   0 1.480
BSLI89 30/03/2017 Put 7.250 0.710 0.710 0.000   0 0.705
BSLJB9 30/03/2017 Call 7.260 1.460 1.460 0.000   0 1.460
BSLJC9 30/03/2017 Put 7.260 0.710 0.710 0.000   0 0.705
BSLCG9 30/03/2017 Call 7.500 1.340 1.340 0.000   0 1.335
BSLCH9 30/03/2017 Put 7.500 0.815 0.815 0.000   0 0.810
BSLIM9 30/03/2017 Call 7.750 1.210 1.210 0.000   0 1.200
BSLIN9 30/03/2017 Put 7.750 0.930 0.930 0.000   0 0.930
BSLF29 30/03/2017 Call 8.000 1.085 1.085 0.000   0 1.070
BSLF39 30/03/2017 Put 8.000 1.050 1.050 0.000   0 1.050
BSLJR9 30/03/2017 Call 8.250 0.970 0.970 0.000   0 0.950
BSLJS9 30/03/2017 Put 8.250 1.190 1.190 0.000   0 1.185
BSLKA9 30/03/2017 Call 8.500 0.860 0.860 0.000   0 0.840
BSLKB9 30/03/2017 Put 8.500 1.325 1.325 0.000   0 1.325
BSLKQ9 30/03/2017 Call 8.750 0.765 0.765 0.000   0 0.745
BSLKR9 30/03/2017 Put 8.750 1.485 1.485 0.000   0 1.475
BSLSJ9 30/03/2017 Call 9.000 0.665 0.665 0.000   0 0.655
BSLSK9 30/03/2017 Put 9.000 1.640 1.640 0.000   0 1.635
BSLTM9 30/03/2017 Call 9.250 0.585 0.585 0.000   0 0.580
BSLTN9 30/03/2017 Put 9.250 1.810 1.810 0.000   0 1.810
BSLTO9 30/03/2017 Call 9.500 0.505 0.505 0.000   0 0.500
BSLTP9 30/03/2017 Put 9.500 1.980 1.980 0.000   0 1.995
BSLUR9 30/03/2017 Call 9.750 0.450 0.450 0.000   0 0.440
BSLUS9 30/03/2017 Put 9.750 2.160 2.160 0.000   0 2.190
BSLP89 30/03/2017 Call 10.000 0.410 0.410 0.000   0 0.410
BSLP79 30/03/2017 Put 10.000 2.345 2.345 0.000   0 2.385
BSLP59 30/03/2017 Call 10.010 0.405 0.405 0.000   0 0.405
BSLP69 30/03/2017 Put 10.010 2.340 2.340 0.000   155 2.380
BSLGN8 29/06/2017 Call 2.000 6.015 6.015 0.000   0 6.005
BSLGQ8 29/06/2017 Put 2.000 0.003 0.003 0.000   0 0.003
BSLCW8 29/06/2017 Call 2.200 5.815 5.815 0.000   0 5.805
BSLCX8 29/06/2017 Put 2.200 0.006 0.006 0.000   0 0.006
BSLC38 29/06/2017 Call 2.400 5.615 5.615 0.000   0 5.610
BSLC48 29/06/2017 Put 2.400 0.010 0.010 0.000   0 0.009
BSLYM7 29/06/2017 Call 2.600 5.415 5.415 0.000   0 5.410
BSLYN7 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.015
BSLWG7 29/06/2017 Call 2.800 5.220 5.220 0.000   0 5.215
BSLWH7 29/06/2017 Put 2.800 0.025 0.025 0.000   40 0.020
BSLVV7 29/06/2017 Call 3.000 5.025 5.025 0.000   0 5.020
BSLVW7 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.030
BSLU27 29/06/2017 Call 3.200 4.830 4.830 0.000   434 4.825
BSLU37 29/06/2017 Put 3.200 0.045 0.045 0.000   70 0.045
BSLT17 29/06/2017 Call 3.400 4.640 4.640 0.000   0 4.635
BSLT27 29/06/2017 Put 3.400 0.055 0.055 0.000   160 0.055
BSLQV7 29/06/2017 Call 3.600 4.450 4.450 0.000   0 4.445
BSLQW7 29/06/2017 Put 3.600 0.070 0.070 0.000   0 0.070
BSLPO7 29/06/2017 Call 3.800 4.270 4.270 0.000   0 4.260
BSLPP7 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
BSLI87 29/06/2017 Call 4.000 4.085 4.085 0.000   20 4.075
BSLI97 29/06/2017 Put 4.000 0.105 0.105 0.000   0 0.100
BSLEM7 29/06/2017 Call 4.200 3.905 3.905 0.000   0 3.895
BSLEN7 29/06/2017 Put 4.200 0.125 0.125 0.000   0 0.120
BSLZD9 29/06/2017 Call 4.400 3.730 3.730 0.000   0 3.720
BSLZE9 29/06/2017 Put 4.400 0.145 0.145 0.000   0 0.140
BSLZB9 29/06/2017 Call 4.600 3.560 3.560 0.000   0 3.545
BSLZC9 29/06/2017 Put 4.600 0.170 0.170 0.000   0 0.170
BSLZ79 29/06/2017 Call 4.800 3.395 3.395 0.000   300 3.375
BSLZ89 29/06/2017 Put 4.800 0.195 0.195 0.000   0 0.195
BSLRS9 29/06/2017 Call 4.900 3.310 3.310 0.000   0 3.290
BSLRT9 29/06/2017 Put 4.900 0.210 0.210 0.000   0 0.210
BSLZ99 29/06/2017 Call 5.000 3.225 3.225 0.000   400 3.205
BSLZA9 29/06/2017 Put 5.000 0.225 0.225 0.000   100 0.225
BSLPX9 29/06/2017 Call 5.250 3.025 3.025 0.000   0 3.005
BSLPY9 29/06/2017 Put 5.250 0.270 0.270 0.000   0 0.270
BSLZF9 29/06/2017 Call 5.500 2.820 2.820 0.000   0 2.805
BSLZG9 29/06/2017 Put 5.500 0.315 0.315 0.000   0 0.320
BSLPV9 29/06/2017 Call 5.750 2.625 2.625 0.000   0 2.610
BSLPW9 29/06/2017 Put 5.750 0.375 0.375 0.000   0 0.375
BSLZ59 29/06/2017 Call 6.000 2.435 2.435 0.000   0 2.425
BSLZ69 29/06/2017 Put 6.000 0.430 0.430 0.000   0 0.435
BSLPZ9 29/06/2017 Call 6.250 2.250 2.250 0.000   0 2.245
BSLQ19 29/06/2017 Put 6.250 0.500 0.500 0.000   0 0.505
BSLZ39 29/06/2017 Call 6.500 2.080 2.080 0.000   0 2.080
BSLZ49 29/06/2017 Put 6.500 0.575 0.575 0.000   900 0.580
BSLPT9 29/06/2017 Call 6.750 1.915 1.915 0.000   0 1.915
BSLPU9 29/06/2017 Put 6.750 0.660 0.660 0.000   0 0.660
BSLZH9 29/06/2017 Call 7.000 1.770 1.770 0.000   400 1.770
BSLZI9 29/06/2017 Put 7.000 0.760 0.760 0.000   0 0.760
BSLPN9 29/06/2017 Call 7.250 1.625 1.625 0.000   0 1.625
BSLPO9 29/06/2017 Put 7.250 0.860 0.860 0.000   0 0.855
BSLZ19 29/06/2017 Call 7.500 1.495 1.495 0.000   0 1.495
BSLZ29 29/06/2017 Put 7.500 0.975 0.975 0.000   0 0.970
BSLPR9 29/06/2017 Call 7.750 1.370 1.370 0.000   0 1.365
BSLPS9 29/06/2017 Put 7.750 1.095 1.095 0.000   0 1.085
BSLZN9 29/06/2017 Call 8.000 1.250 1.250 0.000   0 1.240
BSLZO9 29/06/2017 Put 8.000 1.220 1.220 0.000   0 1.210
BSLPP9 29/06/2017 Call 8.250 1.140 1.140 0.000   0 1.130
BSLPQ9 29/06/2017 Put 8.250 1.355 1.355 0.000   0 1.345
BSLBV7 29/06/2017 Call 8.500 1.030 1.030 0.000   0 1.020
BSLBW7 29/06/2017 Put 8.500 1.490 1.490 0.000   0 1.485
BSLS79 29/06/2017 Call 8.750 0.935 0.935 0.000   0 0.920
BSLS89 29/06/2017 Put 8.750 1.640 1.640 0.000   0 1.640
BSLKS9 29/06/2017 Call 9.000 0.845 0.845 0.000   1,050 0.830
BSLKT9 29/06/2017 Put 9.000 1.795 1.795 0.000   0 1.800
BSLTQ9 29/06/2017 Call 9.250 0.760 0.760 0.000   0 0.745
BSLTR9 29/06/2017 Put 9.250 1.950 1.950 0.000   0 1.965
BSLTS9 29/06/2017 Call 9.500 0.690 0.690 0.000   0 0.675
BSLTT9 29/06/2017 Put 9.500 2.125 2.125 0.000   0 2.140
BSLUT9 29/06/2017 Call 9.750 0.625 0.625 0.000   0 0.605
BSLUU9 29/06/2017 Put 9.750 2.310 2.310 0.000   0 2.320
BSLUV9 29/06/2017 Call 10.000 0.560 0.560 0.000   0 0.565
BSLUW9 29/06/2017 Put 10.000 2.510 2.510 0.000   0 2.520
BSLRU9 28/09/2017 Call 4.600 3.575 3.575 0.000   0 3.580
BSLRV9 28/09/2017 Put 4.600 0.215 0.215 0.000   0 0.220
BSLQ29 28/09/2017 Call 4.800 3.420 3.420 0.000   0 3.420
BSLQ39 28/09/2017 Put 4.800 0.250 0.250 0.000   0 0.255
BSLQ49 28/09/2017 Call 5.000 3.270 3.270 0.000   0 3.265
BSLQ59 28/09/2017 Put 5.000 0.290 0.290 0.000   0 0.290
BSLR19 28/09/2017 Call 5.500 2.890 2.890 0.000   0 2.880
BSLR29 28/09/2017 Put 5.500 0.395 0.395 0.000   0 0.400
BSLQ89 28/09/2017 Call 6.000 2.530 2.530 0.000   0 2.515
BSLQ99 28/09/2017 Put 6.000 0.530 0.530 0.000   0 0.530
BSLQW9 28/09/2017 Call 6.500 2.200 2.200 0.000   0 2.190
BSLQX9 28/09/2017 Put 6.500 0.690 0.690 0.000   0 0.690
BSLQ69 28/09/2017 Call 7.000 1.905 1.905 0.000   0 1.895
BSLQ79 28/09/2017 Put 7.000 0.885 0.885 0.000   0 0.885
BSLQC9 28/09/2017 Call 7.500 1.635 1.635 0.000   0 1.630
BSLQD9 28/09/2017 Put 7.500 1.105 1.105 0.000   0 1.105
BSLQA9 28/09/2017 Call 8.000 1.390 1.390 0.000   0 1.390
BSLQB9 28/09/2017 Put 8.000 1.355 1.355 0.000   0 1.355
BSLR39 28/09/2017 Call 8.500 1.175 1.175 0.000   0 1.175
BSLR49 28/09/2017 Put 8.500 1.630 1.630 0.000   0 1.635
BSLRY9 28/09/2017 Call 9.000 0.990 0.990 0.000   0 0.990
BSLRZ9 28/09/2017 Put 9.000 1.940 1.940 0.000   0 1.950
BSLSL9 28/09/2017 Call 9.500 0.830 0.830 0.000   0 0.820
BSLSM9 28/09/2017 Put 9.500 2.270 2.270 0.000   0 2.280
BSLTU9 28/09/2017 Call 10.000 0.700 0.700 0.000   0 0.675
BSLTV9 28/09/2017 Put 10.000 2.620 2.620 0.000   0 2.625
BSLUX9 28/09/2017 Call 10.500 0.590 0.590 0.000   0 0.540
BSLUY9 28/09/2017 Put 10.500 2.970 2.970 0.000   0 2.960
BSLGR8 21/12/2017 Call 2.000 6.015 6.015 0.000   0 6.005
BSLGS8 21/12/2017 Put 2.000 0.015 0.015 0.000   0 0.015
BSLCY8 21/12/2017 Call 2.200 5.815 5.815 0.000   0 5.805
BSLCZ8 21/12/2017 Put 2.200 0.025 0.025 0.000   0 0.025
BSLC58 21/12/2017 Call 2.400 5.615 5.615 0.000   0 5.610
BSLC68 21/12/2017 Put 2.400 0.035 0.035 0.000   0 0.035
BSLYO7 21/12/2017 Call 2.600 5.420 5.420 0.000   0 5.420
BSLYP7 21/12/2017 Put 2.600 0.050 0.050 0.000   0 0.050
BSLWI7 21/12/2017 Call 2.800 5.230 5.230 0.000   0 5.225
BSLWJ7 21/12/2017 Put 2.800 0.065 0.065 0.000   0 0.065
BSLVX7 21/12/2017 Call 3.000 5.045 5.045 0.000   0 5.035
BSLVY7 21/12/2017 Put 3.000 0.080 0.080 0.000   0 0.080
BSLU47 21/12/2017 Call 3.200 4.860 4.860 0.000   0 4.850
BSLU57 21/12/2017 Put 3.200 0.095 0.095 0.000   0 0.095
BSLT37 21/12/2017 Call 3.400 4.675 4.675 0.000   35 4.665
BSLT47 21/12/2017 Put 3.400 0.115 0.115 0.000   0 0.115
BSLQX7 21/12/2017 Call 3.600 4.500 4.500 0.000   11 4.485
BSLQY7 21/12/2017 Put 3.600 0.135 0.135 0.000   0 0.135
BSLPQ7 21/12/2017 Call 3.800 4.320 4.320 0.000   0 4.310
BSLPR7 21/12/2017 Put 3.800 0.155 0.155 0.000   0 0.155
BSLN57 21/12/2017 Call 4.000 4.145 4.145 0.000   12 4.135
BSLN67 21/12/2017 Put 4.000 0.180 0.180 0.000   0 0.180
BSLKB7 21/12/2017 Call 4.200 3.980 3.980 0.000   12 3.965
BSLKC7 21/12/2017 Put 4.200 0.210 0.210 0.000   0 0.210
BSLKJ7 21/12/2017 Call 4.400 3.810 3.810 0.000   12 3.800
BSLKK7 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
BSLKH7 21/12/2017 Call 4.600 3.645 3.645 0.000   0 3.635
BSLKI7 21/12/2017 Put 4.600 0.275 0.275 0.000   0 0.275
BSLKF7 21/12/2017 Call 4.800 3.490 3.490 0.000   0 3.480
BSLKG7 21/12/2017 Put 4.800 0.315 0.315 0.000   0 0.315
BSLKD7 21/12/2017 Call 5.000 3.335 3.335 0.000   0 3.320
BSLKE7 21/12/2017 Put 5.000 0.355 0.355 0.000   0 0.355
BSLK77 21/12/2017 Call 5.500 2.965 2.965 0.000   0 2.955
BSLK87 21/12/2017 Put 5.500 0.475 0.475 0.000   0 0.480
BSLKL7 21/12/2017 Call 6.000 2.620 2.620 0.000   0 2.610
BSLKM7 21/12/2017 Put 6.000 0.625 0.625 0.000   0 0.625
BSLK97 21/12/2017 Call 6.500 2.300 2.300 0.000   0 2.295
BSLKA7 21/12/2017 Put 6.500 0.795 0.795 0.000   0 0.800
BSLK57 21/12/2017 Call 7.000 2.010 2.010 0.000   0 2.010
BSLK67 21/12/2017 Put 7.000 0.995 0.995 0.000   0 1.000
BSLKT7 21/12/2017 Call 7.500 1.755 1.755 0.000   0 1.755
BSLKU7 21/12/2017 Put 7.500 1.225 1.225 0.000   0 1.230
BSLKZ7 21/12/2017 Call 8.000 1.520 1.520 0.000   0 1.520
BSLL17 21/12/2017 Put 8.000 1.475 1.475 0.000   0 1.480
BSLJT9 21/12/2017 Call 8.500 1.315 1.315 0.000   0 1.310
BSLJU9 21/12/2017 Put 8.500 1.750 1.750 0.000   0 1.760
BSLKU9 21/12/2017 Call 9.000 1.135 1.135 0.000   0 1.130
BSLKV9 21/12/2017 Put 9.000 2.050 2.050 0.000   0 2.065
BSLSN9 21/12/2017 Call 9.500 0.965 0.965 0.000   0 0.965
BSLSO9 21/12/2017 Put 9.500 2.365 2.365 0.000   0 2.385
BSLTW9 21/12/2017 Call 10.000 0.835 0.835 0.000   0 0.830
BSLTX9 21/12/2017 Put 10.000 2.720 2.720 0.000   0 2.750
BSLUZ9 21/12/2017 Call 10.500 0.710 0.710 0.000   0 0.715
BSLV19 21/12/2017 Put 10.500 3.120 3.120 0.000   0 3.125
BSLGT8 28/06/2018 Call 2.000 6.020 6.020 0.000   0 6.005
BSLGU8 28/06/2018 Put 2.000 0.003 0.003 0.000   0 0.003
BSLFM8 28/06/2018 Call 2.200 5.820 5.820 0.000   0 5.810
BSLFN8 28/06/2018 Put 2.200 0.005 0.005 0.000   0 0.005
BSLFS8 28/06/2018 Call 2.400 5.625 5.625 0.000   0 5.615
BSLFT8 28/06/2018 Put 2.400 0.008 0.008 0.000   0 0.008
BSLFQ8 28/06/2018 Call 2.600 5.435 5.435 0.000   0 5.425
BSLFR8 28/06/2018 Put 2.600 0.015 0.015 0.000   0 0.015
BSLFO8 28/06/2018 Call 2.800 5.250 5.250 0.000   0 5.235
BSLFP8 28/06/2018 Put 2.800 0.020 0.020 0.000   0 0.020
BSLFG8 28/06/2018 Call 3.000 5.065 5.065 0.000   0 5.050
BSLFH8 28/06/2018 Put 3.000 0.030 0.030 0.000   0 0.030
BSLF98 28/06/2018 Call 3.200 4.890 4.890 0.000   0 4.865
BSLFF8 28/06/2018 Put 3.200 0.040 0.040 0.000   0 0.040
BSLFK8 28/06/2018 Call 3.400 4.715 4.715 0.000   0 4.690
BSLFL8 28/06/2018 Put 3.400 0.055 0.055 0.000   0 0.055
BSLF18 28/06/2018 Call 3.600 4.540 4.540 0.000   0 4.515
BSLF88 28/06/2018 Put 3.600 0.075 0.075 0.000   0 0.075
BSLFI8 28/06/2018 Call 3.800 4.375 4.375 0.000   0 4.350
BSLFJ8 28/06/2018 Put 3.800 0.095 0.095 0.000   0 0.100
BSLIZ8 28/06/2018 Call 4.000 4.205 4.205 0.000   0 4.185
BSLJ18 28/06/2018 Put 4.000 0.120 0.120 0.000   0 0.125
BSLIX8 28/06/2018 Call 4.200 4.045 4.045 0.000   0 4.020
BSLIY8 28/06/2018 Put 4.200 0.150 0.150 0.000   0 0.155
BSLJ28 28/06/2018 Call 4.400 3.885 3.885 0.000   0 3.870
BSLJ38 28/06/2018 Put 4.400 0.185 0.185 0.000   0 0.190
BSLKV8 28/06/2018 Call 4.600 3.730 3.730 0.000   0 3.715
BSLKW8 28/06/2018 Put 4.600 0.220 0.220 0.000   0 0.225
BSLLI8 28/06/2018 Call 4.800 3.580 3.580 0.000   0 3.565
BSLLJ8 28/06/2018 Put 4.800 0.270 0.270 0.000   0 0.270
BSLLG8 28/06/2018 Call 5.000 3.440 3.440 0.000   0 3.420
BSLLH8 28/06/2018 Put 5.000 0.315 0.315 0.000   0 0.320
BSLN18 28/06/2018 Call 5.500 3.090 3.090 0.000   0 3.075
BSLN28 28/06/2018 Put 5.500 0.455 0.455 0.000   0 0.460
BSLP68 28/06/2018 Call 6.000 2.775 2.775 0.000   0 2.760
BSLP78 28/06/2018 Put 6.000 0.625 0.625 0.000   0 0.630
BSLBL9 28/06/2018 Call 6.500 2.485 2.485 0.000   0 2.465
BSLBM9 28/06/2018 Put 6.500 0.825 0.825 0.000   0 0.830
BSLBJ9 28/06/2018 Call 7.000 2.210 2.210 0.000   0 2.190
BSLBK9 28/06/2018 Put 7.000 1.045 1.045 0.000   0 1.050
BSLCI9 28/06/2018 Call 7.500 1.970 1.970 0.000   0 1.950
BSLCJ9 28/06/2018 Put 7.500 1.305 1.305 0.000   0 1.310
BSLF49 28/06/2018 Call 8.000 1.745 1.745 0.000   0 1.725
BSLF59 28/06/2018 Put 8.000 1.580 1.580 0.000   0 1.585
BSLJV9 28/06/2018 Call 8.500 1.540 1.540 0.000   0 1.520
BSLJW9 28/06/2018 Put 8.500 1.880 1.880 0.000   0 1.885
BSLKW9 28/06/2018 Call 9.000 1.355 1.355 0.000   0 1.340
BSLKX9 28/06/2018 Put 9.000 2.205 2.205 0.000   0 2.205
BSLSP9 28/06/2018 Call 9.500 1.190 1.190 0.000   0 1.170
BSLSQ9 28/06/2018 Put 9.500 2.535 2.535 0.000   0 2.535
BSLTY9 28/06/2018 Call 10.000 1.040 1.040 0.000   0 1.025
BSLTZ9 28/06/2018 Put 10.000 2.895 2.895 0.000   0 2.890
BSLV29 28/06/2018 Call 10.500 0.900 0.900 0.000   0 0.890
BSLV39 28/06/2018 Put 10.500 3.255 3.255 0.000   0 3.245
BSLWQ8 20/12/2018 Call 3.200 4.915 4.915 0.000   0 4.890
BSLWR8 20/12/2018 Put 3.200 0.090 0.090 0.000   0 0.090
BSLX98 20/12/2018 Call 3.400 4.755 4.755 0.000   0 4.715
BSLXA8 20/12/2018 Put 3.400 0.115 0.115 0.000   0 0.120
BSLX78 20/12/2018 Call 3.600 4.585 4.585 0.000   0 4.550
BSLX88 20/12/2018 Put 3.600 0.145 0.145 0.000   0 0.145
BSLWS8 20/12/2018 Call 3.800 4.420 4.420 0.000   0 4.390
BSLWT8 20/12/2018 Put 3.800 0.175 0.175 0.000   0 0.180
BSLX38 20/12/2018 Call 4.000 4.260 4.260 0.000   0 4.235
BSLX48 20/12/2018 Put 4.000 0.215 0.215 0.000   0 0.215
BSLWY8 20/12/2018 Call 4.200 4.100 4.100 0.000   0 4.085
BSLWZ8 20/12/2018 Put 4.200 0.250 0.250 0.000   0 0.255
BSLX18 20/12/2018 Call 4.400 3.950 3.950 0.000   0 3.935
BSLX28 20/12/2018 Put 4.400 0.300 0.300 0.000   0 0.300
BSLX58 20/12/2018 Call 4.600 3.805 3.805 0.000   0 3.790
BSLX68 20/12/2018 Put 4.600 0.345 0.345 0.000   0 0.350
BSLWU8 20/12/2018 Call 4.800 3.665 3.665 0.000   0 3.650
BSLWV8 20/12/2018 Put 4.800 0.400 0.400 0.000   0 0.400
BSLXB8 20/12/2018 Call 5.000 3.525 3.525 0.000   0 3.515
BSLXC8 20/12/2018 Put 5.000 0.460 0.460 0.000   0 0.460
BSLXK8 20/12/2018 Call 5.500 3.205 3.205 0.000   0 3.195
BSLXL8 20/12/2018 Put 5.500 0.615 0.615 0.000   0 0.620
BSLXM8 20/12/2018 Call 6.000 2.900 2.900 0.000   0 2.890
BSLXN8 20/12/2018 Put 6.000 0.800 0.800 0.000   200 0.805
BSLBQ9 20/12/2018 Call 6.500 2.630 2.630 0.000   0 2.620
BSLBR9 20/12/2018 Put 6.500 1.015 1.015 0.000   0 1.020
BSLBO9 20/12/2018 Call 7.000 2.375 2.375 0.000   0 2.365
BSLBP9 20/12/2018 Put 7.000 1.245 1.245 0.000   0 1.255
BSLCK9 20/12/2018 Call 7.500 2.140 2.140 0.000   0 2.135
BSLCL9 20/12/2018 Put 7.500 1.500 1.500 0.000   0 1.510
BSLF69 20/12/2018 Call 8.000 1.930 1.930 0.000   0 1.920
BSLF79 20/12/2018 Put 8.000 1.780 1.780 0.000   0 1.785
BSLJX9 20/12/2018 Call 8.500 1.730 1.730 0.000   0 1.725
BSLJY9 20/12/2018 Put 8.500 2.070 2.070 0.000   0 2.080
BSLKY9 20/12/2018 Call 9.000 1.555 1.555 0.000   0 1.545
BSLKZ9 20/12/2018 Put 9.000 2.385 2.385 0.000   0 2.390
BSLSR9 20/12/2018 Call 9.500 1.390 1.390 0.000   0 1.380
BSLSS9 20/12/2018 Put 9.500 2.715 2.715 0.000   0 2.715
BSLU19 20/12/2018 Call 10.000 1.235 1.235 0.000   0 1.225
BSLU29 20/12/2018 Put 10.000 3.055 3.055 0.000   0 3.055
BSLV49 20/12/2018 Call 10.500 1.105 1.105 0.000   0 1.095
BSLV59 20/12/2018 Put 10.500 3.410 3.410 0.000   0 3.405
BSLRW9 27/06/2019 Call 4.600 3.745 3.745 0.000   0 3.740
BSLRX9 27/06/2019 Put 4.600 0.425 0.425 0.000   0 0.425
BSLR99 27/06/2019 Call 4.800 3.615 3.615 0.000   0 3.605
BSLRF9 27/06/2019 Put 4.800 0.490 0.490 0.000   0 0.490
BSLR79 27/06/2019 Call 5.000 3.480 3.480 0.000   0 3.475
BSLR89 27/06/2019 Put 5.000 0.550 0.550 0.000   0 0.555
BSLRG9 27/06/2019 Call 5.500 3.180 3.180 0.000   0 3.175
BSLRH9 27/06/2019 Put 5.500 0.735 0.735 0.000   0 0.740
BSLR59 27/06/2019 Call 6.000 2.905 2.905 0.000   0 2.900
BSLR69 27/06/2019 Put 6.000 0.940 0.940 0.000   0 0.945
BSLRI9 27/06/2019 Call 6.500 2.655 2.655 0.000   0 2.650
BSLRJ9 27/06/2019 Put 6.500 1.175 1.175 0.000   0 1.180
BSLRM9 27/06/2019 Call 7.000 2.425 2.425 0.000   0 2.425
BSLRN9 27/06/2019 Put 7.000 1.430 1.430 0.000   0 1.435
BSLRQ9 27/06/2019 Call 7.500 2.220 2.220 0.000   0 2.215
BSLRR9 27/06/2019 Put 7.500 1.700 1.700 0.000   0 1.705
BSLRK9 27/06/2019 Call 8.000 2.035 2.035 0.000   0 2.030
BSLRL9 27/06/2019 Put 8.000 1.995 1.995 0.000   0 2.000
BSLRO9 27/06/2019 Call 8.500 1.860 1.860 0.000   0 1.860
BSLRP9 27/06/2019 Put 8.500 2.300 2.300 0.000   0 2.310
BSLS19 27/06/2019 Call 9.000 1.705 1.705 0.000   0 1.705
BSLS29 27/06/2019 Put 9.000 2.625 2.625 0.000   0 2.635
BSLST9 27/06/2019 Call 9.500 1.570 1.570 0.000   0 1.565
BSLSU9 27/06/2019 Put 9.500 2.970 2.970 0.000   0 2.975
BSLU39 27/06/2019 Call 10.000 1.430 1.430 0.000   0 1.430
BSLU49 27/06/2019 Put 10.000 3.310 3.310 0.000   0 3.320
BSLV69 27/06/2019 Call 10.500 1.325 1.325 0.000   0 1.325
BSLV79 27/06/2019 Put 10.500 3.685 3.685 0.000   0 3.690

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.