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 9.560 Up 0.030 9.540 9.560 9.680 9.740 9.520 2,418,723 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLQT7 22/12/2016 Call 3.600 5.960 5.960 0.000   0 5.930
BSLQU7 22/12/2016 Put 3.600 0.000 0.000 0.000   35 0.000
BSLI67 22/12/2016 Call 4.000 5.560 5.560 0.000   0 5.535
BSLI77 22/12/2016 Put 4.000 0.000 0.000 0.000   20 0.000
BSLEK7 22/12/2016 Call 4.200 5.360 5.360 0.000   0 5.335
BSLEL7 22/12/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLIZ9 22/12/2016 Call 4.210 5.350 5.350 0.000   0 5.325
BSLIY9 22/12/2016 Put 4.210 0.000 0.000 0.000   160 0.000
BSLQI9 22/12/2016 Call 4.400 5.165 5.165 0.000   0 5.135
BSLQJ9 22/12/2016 Put 4.400 0.000 0.000 0.000   385 0.000
BSLQK9 22/12/2016 Call 4.600 4.965 4.965 0.000   0 4.935
BSLQL9 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLWC8 22/12/2016 Call 4.700 4.865 4.865 0.000   400 4.835
BSLWD8 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLQM9 22/12/2016 Call 4.800 4.765 4.765 0.000   0 4.735
BSLQN9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLXD8 22/12/2016 Call 4.900 4.665 4.665 0.000   0 4.635
BSLXF8 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLQO9 22/12/2016 Call 5.000 4.565 4.565 0.000   73 4.535
BSLQP9 22/12/2016 Put 5.000 0.000 0.000 0.000   1,378 0.000
BSLXI8 22/12/2016 Call 5.250 4.315 4.315 0.000   0 4.285
BSLXJ8 22/12/2016 Put 5.250 0.000 0.000 0.000   0 0.000
BSLQQ9 22/12/2016 Call 5.500 4.065 4.065 0.000   50 4.040
BSLQR9 22/12/2016 Put 5.500 0.000 0.000 0.000   215 0.000
BSLES9 22/12/2016 Call 5.510 4.055 4.055 0.000   0 4.030
BSLER9 22/12/2016 Put 5.510 0.000 0.000 0.000   0 0.000
BSLXQ8 22/12/2016 Call 5.750 3.815 3.815 0.000   0 3.790
BSLXR8 22/12/2016 Put 5.750 0.000 0.000 0.000   53 0.000
BSLDL9 22/12/2016 Call 5.760 3.805 3.805 0.000   0 3.780
BSLDM9 22/12/2016 Put 5.760 0.000 0.000 0.000   0 0.000
BSLQE9 22/12/2016 Call 6.000 3.565 3.565 0.000   0 3.540
BSLQF9 22/12/2016 Put 6.000 0.000 0.000 0.000   1,530 0.000
BSLDO9 22/12/2016 Call 6.010 3.555 3.555 0.000 25 75 3.530
BSLDN9 22/12/2016 Put 6.010 0.000 0.000 0.000   0 0.000
BSLB89 22/12/2016 Call 6.250 3.315 3.315 0.000   0 3.290
BSLB99 22/12/2016 Put 6.250 0.000 0.000 0.000   147 0.000
BSLQS9 22/12/2016 Call 6.500 3.065 3.065 0.000   100 3.040
BSLQT9 22/12/2016 Put 6.500 0.000 0.000 0.000   481 0.000
BSLB69 22/12/2016 Call 6.750 2.815 2.815 0.000   0 2.790
BSLB79 22/12/2016 Put 6.750 0.000 0.000 0.000   150 0.000
BSLG37 22/12/2016 Call 6.760 2.805 2.805 0.000   0 2.780
BSLG47 22/12/2016 Put 6.760 0.000 0.000 0.000   0 0.000
BSLQG9 22/12/2016 Call 7.000 2.565 2.565 0.000   400 2.545
BSLQH9 22/12/2016 Put 7.000 0.000 0.000 0.000   1,798 0.000
BSLG67 22/12/2016 Call 7.010 2.555 2.555 0.000   200 2.535
BSLG57 22/12/2016 Put 7.010 0.000 0.000 0.000   0 0.000
BSLD99 22/12/2016 Call 7.250 2.315 2.315 0.000   110 2.295
BSLDK9 22/12/2016 Put 7.250 0.000 0.000 0.000   411 0.000
BSLG77 22/12/2016 Call 7.260 2.305 2.305 0.000   0 2.285
BSLG87 22/12/2016 Put 7.260 0.000 0.000 0.000   0 0.000
BSLQU9 22/12/2016 Call 7.500 2.065 2.065 0.000   354 2.050
BSLQV9 22/12/2016 Put 7.500 0.000 0.000 0.000   855 0.000
BSLGK7 22/12/2016 Call 7.510 2.055 2.055 0.000   0 2.040
BSLG97 22/12/2016 Put 7.510 0.000 0.000 0.000   0 0.000
BSLGU9 22/12/2016 Call 7.750 1.820 1.820 0.000   237 1.805
BSLGV9 22/12/2016 Put 7.750 0.001 0.001 0.000   1,152 0.001
BSLGL7 22/12/2016 Call 7.760 1.810 1.810 0.000   0 1.795
BSLGM7 22/12/2016 Put 7.760 0.001 0.001 0.000   0 0.002
BSLQY9 22/12/2016 Call 8.000 1.570 1.570 0.000   440 1.560
BSLQZ9 22/12/2016 Put 8.000 0.002 0.002 0.000   1,000 0.004
BSLMH9 22/12/2016 Call 8.010 1.565 1.565 0.000   0 1.550
BSLMI9 22/12/2016 Put 8.010 0.002 0.002 0.000   500 0.005
BSLJP9 22/12/2016 Call 8.250 1.330 1.330 0.000   496 1.320
BSLJQ9 22/12/2016 Put 8.250 0.007 0.007 0.000   547 0.010
BSLTA9 22/12/2016 Call 8.500 1.095 1.095 0.000   469 1.090
BSLTB9 22/12/2016 Put 8.500 0.020 0.020 0.000   500 0.025
BSLKO9 22/12/2016 Call 8.750 0.865 0.865 0.925 10 580 0.865
BSLKP9 22/12/2016 Put 8.750 0.040 0.040 0.040 1,825 215 0.050
BSLSH9 22/12/2016 Call 9.000 0.650 0.650 0.710 100 709 0.660
BSLSI9 22/12/2016 Put 9.000 0.080 0.080 0.000   18 0.095
BSLTI9 22/12/2016 Call 9.250 0.460 0.460 0.000   181 0.475
BSLTJ9 22/12/2016 Put 9.250 0.145 0.145 0.000   2 0.160
BSLTK9 22/12/2016 Call 9.500 0.305 0.305 0.295 10 120 0.315
BSLTL9 22/12/2016 Put 9.500 0.245 0.245 0.230 296 300 0.250
BSLUN9 22/12/2016 Call 9.750 0.185 0.185 0.000   206 0.195
BSLUO9 22/12/2016 Put 9.750 0.375 0.375 0.000   0 0.380
BSLUP9 22/12/2016 Call 10.000 0.100 0.100 0.000   165 0.110
BSLUQ9 22/12/2016 Put 10.000 0.545 0.545 0.000   0 0.550
BSLVY9 22/12/2016 Call 10.250 0.050 0.050 0.000   8 0.055
BSLVZ9 22/12/2016 Put 10.250 0.745 0.745 0.000   0 0.755
BSLXY9 22/12/2016 Call 10.500 0.025 0.025 0.000   0 0.030
BSLXZ9 22/12/2016 Put 10.500 0.970 0.970 0.000   0 0.990
BSLYF9 22/12/2016 Call 10.750 0.010 0.010 0.000   0 0.015
BSLYG9 22/12/2016 Put 10.750 1.205 1.205 0.000   0 1.235
BSLIH7 22/12/2016 Call 11.000 0.004 0.004 0.000   0 0.005
BSLII7 22/12/2016 Put 11.000 1.450 1.450 0.000   0 1.485
BSLK17 22/12/2016 Call 11.250 0.001 0.001 0.000   0 0.002
BSLK27 22/12/2016 Put 11.250 1.700 1.700 0.000   0 1.730
BSLC47 24/01/2017 Call 5.750 3.825 3.825 0.000   0 3.800
BSLC57 24/01/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLXN9 24/01/2017 Call 6.000 3.575 3.575 0.000   0 3.555
BSLXO9 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
BSLXL9 24/01/2017 Call 6.250 3.330 3.330 0.000   0 3.305
BSLXM9 24/01/2017 Put 6.250 0.001 0.001 0.000   30 0.001
BSLX89 24/01/2017 Call 6.500 3.085 3.085 0.000   0 3.060
BSLX99 24/01/2017 Put 6.500 0.003 0.003 0.000   245 0.003
BSLWF9 24/01/2017 Call 6.750 2.840 2.840 0.000   0 2.820
BSLWG9 24/01/2017 Put 6.750 0.006 0.006 0.000   50 0.005
BSLWP9 24/01/2017 Call 7.000 2.595 2.595 0.000   0 2.575
BSLWQ9 24/01/2017 Put 7.000 0.010 0.010 0.000   1,000 0.010
BSLL77 24/01/2017 Call 7.010 2.585 2.585 0.000   0 2.565
BSLL67 24/01/2017 Put 7.010 0.010 0.010 0.000   0 0.010
BSLWB9 24/01/2017 Call 7.250 2.355 2.355 0.000   309 2.335
BSLWC9 24/01/2017 Put 7.250 0.020 0.020 0.000   940 0.020
BSLL87 24/01/2017 Call 7.260 2.345 2.345 0.000   0 2.325
BSLL97 24/01/2017 Put 7.260 0.020 0.020 0.000   0 0.020
BSLW59 24/01/2017 Call 7.500 2.120 2.120 0.000   90 2.095
BSLW69 24/01/2017 Put 7.500 0.030 0.030 0.000   141 0.030
BSLLB7 24/01/2017 Call 7.510 2.110 2.110 0.000   0 2.090
BSLLA7 24/01/2017 Put 7.510 0.030 0.030 0.000   0 0.030
BSLWH9 24/01/2017 Call 7.750 1.885 1.885 0.000   0 1.865
BSLWI9 24/01/2017 Put 7.750 0.045 0.045 0.000   100 0.045
BSLLC7 24/01/2017 Call 7.760 1.875 1.875 0.000   0 1.855
BSLLD7 24/01/2017 Put 7.760 0.045 0.045 0.000   0 0.050
BSLWN9 24/01/2017 Call 8.000 1.655 1.655 0.000   100 1.635
BSLWO9 24/01/2017 Put 8.000 0.065 0.065 0.000   22 0.070
BSLLF7 24/01/2017 Call 8.010 1.645 1.645 0.000   0 1.625
BSLLE7 24/01/2017 Put 8.010 0.070 0.070 0.000   0 0.070
BSLW39 24/01/2017 Call 8.250 1.430 1.430 0.000   0 1.415
BSLW49 24/01/2017 Put 8.250 0.095 0.095 0.000   195 0.100
BSLWL9 24/01/2017 Call 8.500 1.220 1.220 0.000   101 1.205
BSLWM9 24/01/2017 Put 8.500 0.135 0.135 0.000   0 0.140
BSLWR9 24/01/2017 Call 8.750 1.015 1.015 0.000   88 1.005
BSLWS9 24/01/2017 Put 8.750 0.185 0.185 0.000   0 0.190
BSLW99 24/01/2017 Call 9.000 0.825 0.825 0.000   399 0.815
BSLWA9 24/01/2017 Put 9.000 0.245 0.245 0.000   115 0.255
BSLW19 24/01/2017 Call 9.250 0.650 0.650 0.000   132 0.650
BSLW29 24/01/2017 Put 9.250 0.325 0.325 0.000   5 0.335
BSLWJ9 24/01/2017 Call 9.500 0.500 0.500 0.000   530 0.500
BSLWK9 24/01/2017 Put 9.500 0.425 0.425 0.000   0 0.435
BSLWT9 24/01/2017 Call 9.750 0.370 0.370 0.000   122 0.370
BSLWU9 24/01/2017 Put 9.750 0.545 0.545 0.000   0 0.555
BSLWD9 24/01/2017 Call 10.000 0.270 0.270 0.000   186 0.270
BSLWE9 24/01/2017 Put 10.000 0.690 0.690 0.000   0 0.705
BSLW79 24/01/2017 Call 10.250 0.190 0.190 0.000   0 0.190
BSLW89 24/01/2017 Put 10.250 0.860 0.860 0.000   0 0.880
BSLY19 24/01/2017 Call 10.500 0.130 0.130 0.000   116 0.135
BSLY29 24/01/2017 Put 10.500 1.050 1.050 0.000   0 1.075
BSLYH9 24/01/2017 Call 10.750 0.085 0.085 0.000   161 0.090
BSLYI9 24/01/2017 Put 10.750 1.255 1.255 0.000   0 1.290
BSLIJ7 24/01/2017 Call 11.000 0.055 0.055 0.000   0 0.060
BSLIK7 24/01/2017 Put 11.000 1.470 1.470 0.000   0 1.515
BSLK37 24/01/2017 Call 11.250 0.035 0.035 0.000   0 0.040
BSLK47 24/01/2017 Put 11.250 1.700 1.700 0.000   0 1.750
BSLC67 23/02/2017 Call 5.750 3.845 3.845 0.000   0 3.825
BSLC77 23/02/2017 Put 5.750 0.015 0.015 0.000   106 0.005
BSLC27 23/02/2017 Call 6.000 3.600 3.600 0.000   0 3.580
BSLC37 23/02/2017 Put 6.000 0.020 0.020 0.000   30 0.009
BSLBZ7 23/02/2017 Call 6.250 3.360 3.360 0.000   0 3.340
BSLC17 23/02/2017 Put 6.250 0.030 0.030 0.030 46 300 0.015
BSLBP7 23/02/2017 Call 6.500 3.120 3.120 0.000   0 3.100
BSLBQ7 23/02/2017 Put 6.500 0.040 0.040 0.000   83 0.025
BSLBM7 23/02/2017 Call 6.750 2.880 2.880 0.000   0 2.860
BSLBO7 23/02/2017 Put 6.750 0.050 0.050 0.000   100 0.035
BSLBK7 23/02/2017 Call 7.000 2.645 2.645 0.000   0 2.625
BSLBL7 23/02/2017 Put 7.000 0.060 0.060 0.000   437 0.050
BSLZR9 23/02/2017 Call 7.250 2.415 2.415 0.000   224 2.395
BSLZS9 23/02/2017 Put 7.250 0.075 0.075 0.000   400 0.070
BSLB17 23/02/2017 Call 7.500 2.190 2.190 0.000   0 2.170
BSLB27 23/02/2017 Put 7.500 0.095 0.095 0.000   800 0.095
BSLB57 23/02/2017 Call 7.750 1.970 1.970 0.000   0 1.945
BSLB67 23/02/2017 Put 7.750 0.125 0.125 0.000   2 0.120
BSLZL9 23/02/2017 Call 8.000 1.755 1.755 0.000   0 1.735
BSLZM9 23/02/2017 Put 8.000 0.155 0.155 0.000   94 0.155
BSLZP9 23/02/2017 Call 8.250 1.545 1.545 0.000   50 1.525
BSLZQ9 23/02/2017 Put 8.250 0.195 0.195 0.000   0 0.200
BSLB37 23/02/2017 Call 8.500 1.345 1.345 0.000   0 1.330
BSLB47 23/02/2017 Put 8.500 0.250 0.250 0.000   0 0.250
BSLB97 23/02/2017 Call 8.750 1.155 1.155 0.000   0 1.145
BSLBF7 23/02/2017 Put 8.750 0.310 0.310 0.000   0 0.315
BSLZJ9 23/02/2017 Call 9.000 0.975 0.975 0.000   83 0.970
BSLZK9 23/02/2017 Put 9.000 0.385 0.385 0.000   180 0.390
BSLZV9 23/02/2017 Call 9.250 0.810 0.810 0.000   0 0.805
BSLZW9 23/02/2017 Put 9.250 0.475 0.475 0.000   0 0.475
BSLB77 23/02/2017 Call 9.500 0.665 0.665 0.000   196 0.660
BSLB87 23/02/2017 Put 9.500 0.580 0.580 0.000   0 0.585
BSLBI7 23/02/2017 Call 9.750 0.540 0.540 0.000   50 0.535
BSLBJ7 23/02/2017 Put 9.750 0.700 0.700 0.000   0 0.705
BSLYX9 23/02/2017 Call 10.000 0.430 0.430 0.000   0 0.425
BSLYZ9 23/02/2017 Put 10.000 0.840 0.840 0.000   0 0.850
BSLZT9 23/02/2017 Call 10.250 0.335 0.335 0.000   0 0.330
BSLZU9 23/02/2017 Put 10.250 0.990 0.990 0.000   0 1.010
BSLZX9 23/02/2017 Call 10.500 0.260 0.260 0.000   0 0.255
BSLZY9 23/02/2017 Put 10.500 1.160 1.160 0.000   0 1.185
BSLBG7 23/02/2017 Call 10.750 0.200 0.200 0.000   0 0.195
BSLBH7 23/02/2017 Put 10.750 1.350 1.350 0.000   0 1.380
BSLIL7 23/02/2017 Call 11.000 0.150 0.150 0.000   0 0.150
BSLIM7 23/02/2017 Put 11.000 1.555 1.555 0.000   0 1.590
BSLKN7 23/02/2017 Call 11.250 0.110 0.110 0.000   0 0.110
BSLKO7 23/02/2017 Put 11.250 1.770 1.770 0.000   0 1.815
BSLQP8 30/03/2017 Call 4.600 5.005 5.005 0.000   0 4.955
BSLQQ8 30/03/2017 Put 4.600 0.001 0.001 0.000   0 0.002
BSLIG9 30/03/2017 Call 4.700 4.905 4.905 0.000   0 4.855
BSLIH9 30/03/2017 Put 4.700 0.002 0.002 0.000   0 0.002
BSLRP8 30/03/2017 Call 4.800 4.800 4.800 0.000   0 4.760
BSLRQ8 30/03/2017 Put 4.800 0.002 0.002 0.000   0 0.003
BSLI99 30/03/2017 Call 4.900 4.700 4.700 0.000   0 4.660
BSLIF9 30/03/2017 Put 4.900 0.003 0.003 0.000   0 0.003
BSLRX8 30/03/2017 Call 5.000 4.595 4.595 0.000   0 4.565
BSLRY8 30/03/2017 Put 5.000 0.004 0.004 0.000   0 0.004
BSLIS9 30/03/2017 Call 5.250 4.350 4.350 0.000   0 4.320
BSLIT9 30/03/2017 Put 5.250 0.007 0.007 0.000   0 0.007
BSLRZ8 30/03/2017 Call 5.500 4.105 4.105 0.000   0 4.080
BSLS18 30/03/2017 Put 5.500 0.010 0.010 0.000   165 0.010
BSLIK9 30/03/2017 Call 5.750 3.865 3.865 0.000   0 3.840
BSLIL9 30/03/2017 Put 5.750 0.020 0.020 0.000   0 0.020
BSLRV8 30/03/2017 Call 6.000 3.625 3.625 0.000   0 3.595
BSLRW8 30/03/2017 Put 6.000 0.025 0.025 0.000   446 0.030
BSLIQ9 30/03/2017 Call 6.250 3.390 3.390 0.000   0 3.360
BSLIR9 30/03/2017 Put 6.250 0.040 0.040 0.000   223 0.040
BSLBH9 30/03/2017 Call 6.500 3.150 3.150 0.000   0 3.120
BSLBI9 30/03/2017 Put 6.500 0.055 0.055 0.000   0 0.060
BSLIO9 30/03/2017 Call 6.750 2.920 2.920 0.000   0 2.890
BSLIP9 30/03/2017 Put 6.750 0.075 0.075 0.000   700 0.075
BSLBF9 30/03/2017 Call 7.000 2.690 2.690 0.000   0 2.660
BSLBG9 30/03/2017 Put 7.000 0.095 0.095 0.000   898 0.100
BSLJA9 30/03/2017 Call 7.010 2.655 2.655 0.000   220 2.625
BSLJ99 30/03/2017 Put 7.010 0.100 0.100 0.000   0 0.100
BSLI79 30/03/2017 Call 7.250 2.460 2.460 0.000   0 2.435
BSLI89 30/03/2017 Put 7.250 0.125 0.125 0.000   0 0.130
BSLJB9 30/03/2017 Call 7.260 2.430 2.430 0.000   0 2.400
BSLJC9 30/03/2017 Put 7.260 0.125 0.125 0.000   0 0.130
BSLCG9 30/03/2017 Call 7.500 2.240 2.240 0.000   0 2.215
BSLCH9 30/03/2017 Put 7.500 0.155 0.155 0.000 80 170 0.160
BSLIM9 30/03/2017 Call 7.750 2.025 2.025 0.000   0 2.000
BSLIN9 30/03/2017 Put 7.750 0.195 0.195 0.000   0 0.200
BSLF29 30/03/2017 Call 8.000 1.815 1.815 0.000   0 1.795
BSLF39 30/03/2017 Put 8.000 0.240 0.240 0.000   0 0.240
BSLJR9 30/03/2017 Call 8.250 1.615 1.615 0.000   0 1.595
BSLJS9 30/03/2017 Put 8.250 0.290 0.290 0.000   0 0.295
BSLKA9 30/03/2017 Call 8.500 1.425 1.425 0.000   50 1.405
BSLKB9 30/03/2017 Put 8.500 0.355 0.355 0.000 80 80 0.360
BSLKQ9 30/03/2017 Call 8.750 1.245 1.245 0.000   80 1.225
BSLKR9 30/03/2017 Put 8.750 0.425 0.425 0.000   0 0.430
BSLSJ9 30/03/2017 Call 9.000 1.075 1.075 0.000   0 1.065
BSLSK9 30/03/2017 Put 9.000 0.515 0.515 0.000   1,000 0.520
BSLTM9 30/03/2017 Call 9.250 0.920 0.920 0.000   1,000 0.910
BSLTN9 30/03/2017 Put 9.250 0.610 0.610 0.000   0 0.620
BSLTO9 30/03/2017 Call 9.500 0.780 0.780 0.000   121 0.770
BSLTP9 30/03/2017 Put 9.500 0.720 0.720 0.000   0 0.730
BSLUR9 30/03/2017 Call 9.750 0.655 0.655 0.000   0 0.650
BSLUS9 30/03/2017 Put 9.750 0.845 0.845 0.000   0 0.855
BSLP89 30/03/2017 Call 10.000 0.545 0.545 0.000   0 0.540
BSLP79 30/03/2017 Put 10.000 0.985 0.985 0.000   0 1.000
BSLP59 30/03/2017 Call 10.010 0.540 0.540 0.000   50 0.530
BSLP69 30/03/2017 Put 10.010 0.985 0.985 0.000   155 1.000
BSLWV9 30/03/2017 Call 10.250 0.450 0.450 0.000   0 0.440
BSLWW9 30/03/2017 Put 10.250 1.130 1.130 0.000   0 1.155
BSLY39 30/03/2017 Call 10.500 0.370 0.370 0.000   10 0.365
BSLY49 30/03/2017 Put 10.500 1.295 1.295 0.000   0 1.325
BSLYJ9 30/03/2017 Call 10.750 0.300 0.300 0.000   0 0.295
BSLYK9 30/03/2017 Put 10.750 1.470 1.470 0.000   0 1.510
BSLIN7 30/03/2017 Call 11.000 0.240 0.240 0.000   0 0.235
BSLIO7 30/03/2017 Put 11.000 1.650 1.650 0.000   0 1.700
BSLKP7 30/03/2017 Call 11.250 0.195 0.195 0.000   0 0.190
BSLKQ7 30/03/2017 Put 11.250 1.845 1.845 0.000   0 1.930
BSLG17 27/04/2017 Call 5.750 3.875 3.875 0.000   0 3.855
BSLG27 27/04/2017 Put 5.750 0.030 0.030 0.000   0 0.040
BSLEY7 27/04/2017 Call 6.000 3.640 3.640 0.000   0 3.620
BSLEZ7 27/04/2017 Put 6.000 0.045 0.045 0.000   0 0.055
BSLF17 27/04/2017 Call 6.250 3.410 3.410 0.000   0 3.390
BSLF27 27/04/2017 Put 6.250 0.060 0.060 0.000   0 0.070
BSLF37 27/04/2017 Call 6.500 3.180 3.180 0.000   0 3.155
BSLF47 27/04/2017 Put 6.500 0.080 0.080 0.000   24 0.090
BSLF57 27/04/2017 Call 6.750 2.955 2.955 0.000   0 2.930
BSLF67 27/04/2017 Put 6.750 0.105 0.105 0.000   0 0.110
BSLF77 27/04/2017 Call 7.000 2.730 2.730 0.000   0 2.705
BSLF87 27/04/2017 Put 7.000 0.130 0.130 0.000   0 0.140
BSLF97 27/04/2017 Call 7.250 2.505 2.505 0.000   0 2.480
BSLFF7 27/04/2017 Put 7.250 0.160 0.160 0.000   0 0.165
BSLFG7 27/04/2017 Call 7.500 2.290 2.290 0.000   50 2.265
BSLFH7 27/04/2017 Put 7.500 0.200 0.200 0.000   0 0.205
BSLFI7 27/04/2017 Call 7.750 2.075 2.075 0.000   0 2.055
BSLFJ7 27/04/2017 Put 7.750 0.240 0.240 0.000   0 0.245
BSLFK7 27/04/2017 Call 8.000 1.875 1.875 0.000   0 1.855
BSLFL7 27/04/2017 Put 8.000 0.295 0.295 0.000   0 0.300
BSLFM7 27/04/2017 Call 8.250 1.680 1.680 0.000   5 1.665
BSLFN7 27/04/2017 Put 8.250 0.350 0.350 0.000   0 0.360
BSLFO7 27/04/2017 Call 8.500 1.500 1.500 0.000   0 1.490
BSLFP7 27/04/2017 Put 8.500 0.420 0.420 0.000   0 0.430
BSLFQ7 27/04/2017 Call 8.750 1.330 1.330 0.000   204 1.325
BSLFR7 27/04/2017 Put 8.750 0.500 0.500 0.000   0 0.510
BSLFS7 27/04/2017 Call 9.000 1.170 1.170 0.000   456 1.165
BSLFT7 27/04/2017 Put 9.000 0.585 0.585 0.000   0 0.600
BSLFU7 27/04/2017 Call 9.250 1.025 1.025 0.000   0 1.020
BSLFV7 27/04/2017 Put 9.250 0.690 0.690 0.000   0 0.710
BSLFW7 27/04/2017 Call 9.500 0.885 0.885 0.000   0 0.885
BSLFX7 27/04/2017 Put 9.500 0.795 0.795 0.000   0 0.825
BSLFY7 27/04/2017 Call 9.750 0.765 0.765 0.000   0 0.765
BSLFZ7 27/04/2017 Put 9.750 0.925 0.925 0.000   0 0.960
BSLGN7 27/04/2017 Call 10.000 0.655 0.655 0.000   0 0.655
BSLGO7 27/04/2017 Put 10.000 1.060 1.060 0.000   0 1.105
BSLGP7 27/04/2017 Call 10.250 0.555 0.555 0.000   0 0.560
BSLGQ7 27/04/2017 Put 10.250 1.210 1.210 0.000   0 1.260
BSLGR7 27/04/2017 Call 10.500 0.465 0.465 0.000   0 0.475
BSLGS7 27/04/2017 Put 10.500 1.375 1.375 0.000   0 1.420
BSLI47 27/04/2017 Call 10.750 0.390 0.390 0.000   0 0.395
BSLI57 27/04/2017 Put 10.750 1.540 1.540 0.000   0 1.590
BSLIP7 27/04/2017 Call 11.000 0.325 0.325 0.000   0 0.335
BSLIQ7 27/04/2017 Put 11.000 1.720 1.720 0.000   0 1.775
BSLKR7 27/04/2017 Call 11.250 0.270 0.270 0.000   0 0.280
BSLKS7 27/04/2017 Put 11.250 1.905 1.905 0.000   0 1.975
BSLL47 25/05/2017 Call 7.250 2.515 2.515 0.000   0 2.550
BSLL57 25/05/2017 Put 7.250 0.215 0.215 0.000   0 0.210
BSLIR7 25/05/2017 Call 7.500 2.325 2.325 0.000   0 2.315
BSLIS7 25/05/2017 Put 7.500 0.250 0.250 0.000   0 0.250
BSLIT7 25/05/2017 Call 7.750 2.125 2.125 0.000   0 2.115
BSLIU7 25/05/2017 Put 7.750 0.300 0.300 0.000   0 0.300
BSLIV7 25/05/2017 Call 8.000 1.930 1.930 0.000   0 1.920
BSLIW7 25/05/2017 Put 8.000 0.355 0.355 0.000   0 0.360
BSLIX7 25/05/2017 Call 8.250 1.750 1.750 0.000   0 1.740
BSLIY7 25/05/2017 Put 8.250 0.420 0.420 0.000   0 0.425
BSLIZ7 25/05/2017 Call 8.500 1.580 1.580 0.000   0 1.570
BSLJ17 25/05/2017 Put 8.500 0.490 0.490 0.000   0 0.500
BSLJ27 25/05/2017 Call 8.750 1.420 1.420 0.000   0 1.410
BSLJ37 25/05/2017 Put 8.750 0.570 0.570 0.000   0 0.590
BSLJ47 25/05/2017 Call 9.000 1.265 1.265 0.000   0 1.260
BSLJ57 25/05/2017 Put 9.000 0.660 0.660 0.000   0 0.680
BSLJ67 25/05/2017 Call 9.250 1.125 1.125 0.000   0 1.120
BSLJ77 25/05/2017 Put 9.250 0.760 0.760 0.000   0 0.790
BSLJ87 25/05/2017 Call 9.500 0.985 0.985 0.000   0 0.985
BSLJ97 25/05/2017 Put 9.500 0.870 0.870 0.000   0 0.905
BSLJA7 25/05/2017 Call 9.750 0.870 0.870 0.000   0 0.860
BSLJB7 25/05/2017 Put 9.750 1.000 1.000 0.000   0 1.040
BSLJC7 25/05/2017 Call 10.000 0.750 0.750 0.000   0 0.745
BSLJD7 25/05/2017 Put 10.000 1.135 1.135 0.000   0 1.180
BSLJE7 25/05/2017 Call 10.250 0.650 0.650 0.000   0 0.650
BSLJF7 25/05/2017 Put 10.250 1.285 1.285 0.000   0 1.335
BSLJG7 25/05/2017 Call 10.500 0.555 0.555 0.000   0 0.560
BSLJH7 25/05/2017 Put 10.500 1.445 1.445 0.000   0 1.490
BSLJI7 25/05/2017 Call 10.750 0.480 0.480 0.000   0 0.490
BSLJJ7 25/05/2017 Put 10.750 1.620 1.620 0.000   0 1.660
BSLJK7 25/05/2017 Call 11.000 0.410 0.410 0.000   0 0.420
BSLJL7 25/05/2017 Put 11.000 1.800 1.800 0.000   0 1.830
BSLKV7 25/05/2017 Call 11.250 0.350 0.350 0.000   0 0.355
BSLKW7 25/05/2017 Put 11.250 1.975 1.975 0.000   0 2.005
BSLWG7 29/06/2017 Call 2.800 6.785 6.785 0.000   0 6.750
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 6.400 6.400 0.000   300 6.365
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.001
BSLT17 29/06/2017 Call 3.400 6.205 6.205 0.000   0 6.170
BSLT27 29/06/2017 Put 3.400 0.001 0.001 0.000   160 0.001
BSLI87 29/06/2017 Call 4.000 5.620 5.620 0.000   20 5.580
BSLI97 29/06/2017 Put 4.000 0.004 0.004 0.000   0 0.005
BSLZB9 29/06/2017 Call 4.600 5.030 5.030 0.000   0 4.995
BSLZC9 29/06/2017 Put 4.600 0.015 0.015 0.000   0 0.015
BSLZ79 29/06/2017 Call 4.800 4.835 4.835 0.000   300 4.800
BSLZ89 29/06/2017 Put 4.800 0.020 0.020 0.000   0 0.025
BSLRS9 29/06/2017 Call 4.900 4.740 4.740 0.000   0 4.705
BSLRT9 29/06/2017 Put 4.900 0.020 0.020 0.000   0 0.030
BSLC87 29/06/2017 Call 4.910 4.725 4.725 0.000   0 4.690
BSLC97 29/06/2017 Put 4.910 0.020 0.020 0.000   0 0.030
BSLZ99 29/06/2017 Call 5.000 4.645 4.645 0.000   400 4.610
BSLZA9 29/06/2017 Put 5.000 0.025 0.025 0.000   100 0.030
BSLCF7 29/06/2017 Call 5.010 4.630 4.630 0.000   0 4.595
BSLCG7 29/06/2017 Put 5.010 0.025 0.025 0.000   0 0.035
BSLPX9 29/06/2017 Call 5.250 4.405 4.405 0.000   0 4.375
BSLPY9 29/06/2017 Put 5.250 0.035 0.035 0.000   0 0.045
BSLCH7 29/06/2017 Call 5.260 4.390 4.390 0.000   0 4.360
BSLCI7 29/06/2017 Put 5.260 0.035 0.035 0.000   0 0.045
BSLZF9 29/06/2017 Call 5.500 4.170 4.170 0.000   0 4.140
BSLZG9 29/06/2017 Put 5.500 0.050 0.050 0.000   0 0.060
BSLPV9 29/06/2017 Call 5.750 3.935 3.935 0.000   0 3.905
BSLPW9 29/06/2017 Put 5.750 0.070 0.070 0.000   0 0.075
BSLZ59 29/06/2017 Call 6.000 3.705 3.705 0.000   0 3.675
BSLZ69 29/06/2017 Put 6.000 0.090 0.090 0.000   0 0.095
BSLPZ9 29/06/2017 Call 6.250 3.480 3.480 0.000   0 3.450
BSLQ19 29/06/2017 Put 6.250 0.120 0.120 0.000   0 0.120
BSLZ39 29/06/2017 Call 6.500 3.260 3.260 0.000   0 3.230
BSLZ49 29/06/2017 Put 6.500 0.150 0.150 0.000   1,500 0.145
BSLBS7 29/06/2017 Call 6.510 3.250 3.250 0.000 25 0 3.220
BSLBR7 29/06/2017 Put 6.510 0.150 0.150 0.000   100 0.145
BSLPT9 29/06/2017 Call 6.750 3.040 3.040 0.000   0 3.010
BSLPU9 29/06/2017 Put 6.750 0.185 0.185 0.000   101 0.175
BSLBT7 29/06/2017 Call 6.760 3.035 3.035 0.000   0 3.000
BSLBU7 29/06/2017 Put 6.760 0.185 0.185 0.000   0 0.175
BSLZH9 29/06/2017 Call 7.000 2.830 2.830 0.000   250 2.800
BSLZI9 29/06/2017 Put 7.000 0.220 0.220 0.000   0 0.215
BSLBY7 29/06/2017 Call 7.010 2.820 2.820 0.000   75 2.790
BSLBX7 29/06/2017 Put 7.010 0.220 0.220 0.000   0 0.215
BSLPN9 29/06/2017 Call 7.250 2.620 2.620 0.000   0 2.595
BSLPO9 29/06/2017 Put 7.250 0.265 0.265 0.000   0 0.255
BSLZ19 29/06/2017 Call 7.500 2.420 2.420 0.000   474 2.400
BSLZ29 29/06/2017 Put 7.500 0.310 0.310 0.000   0 0.305
BSLPR9 29/06/2017 Call 7.750 2.225 2.225 0.000   0 2.210
BSLPS9 29/06/2017 Put 7.750 0.365 0.365 0.000   0 0.365
BSLZN9 29/06/2017 Call 8.000 2.040 2.040 0.000   0 2.030
BSLZO9 29/06/2017 Put 8.000 0.425 0.425 0.000   0 0.435
BSLPP9 29/06/2017 Call 8.250 1.865 1.865 0.000   0 1.855
BSLPQ9 29/06/2017 Put 8.250 0.500 0.500 0.000   20 0.510
BSLBV7 29/06/2017 Call 8.500 1.700 1.700 0.000   0 1.690
BSLBW7 29/06/2017 Put 8.500 0.575 0.575 0.000   30 0.590
BSLS79 29/06/2017 Call 8.750 1.550 1.550 0.000   388 1.540
BSLS89 29/06/2017 Put 8.750 0.670 0.670 0.000   0 0.685
BSLKS9 29/06/2017 Call 9.000 1.400 1.400 0.000   1,350 1.390
BSLKT9 29/06/2017 Put 9.000 0.765 0.765 0.000   0 0.785
BSLTQ9 29/06/2017 Call 9.250 1.270 1.270 0.000   0 1.255
BSLTR9 29/06/2017 Put 9.250 0.875 0.875 0.000   0 0.895
BSLTS9 29/06/2017 Call 9.500 1.135 1.135 0.000   0 1.120
BSLTT9 29/06/2017 Put 9.500 0.990 0.990 0.000   0 1.010
BSLUT9 29/06/2017 Call 9.750 1.020 1.020 0.000   0 1.000
BSLUU9 29/06/2017 Put 9.750 1.120 1.120 0.000   0 1.140
BSLUV9 29/06/2017 Call 10.000 0.900 0.900 0.000   0 0.880
BSLUW9 29/06/2017 Put 10.000 1.250 1.250 0.000   0 1.275
BSLWX9 29/06/2017 Call 10.250 0.795 0.795 0.000   0 0.770
BSLWY9 29/06/2017 Put 10.250 1.400 1.400 0.000   0 1.430
BSLY59 29/06/2017 Call 10.500 0.690 0.690 0.000   0 0.670
BSLY69 29/06/2017 Put 10.500 1.550 1.550 0.000   0 1.585
BSLYL9 29/06/2017 Call 10.750 0.595 0.595 0.000   0 0.580
BSLYM9 29/06/2017 Put 10.750 1.720 1.720 0.000   0 1.755
BSLJM7 29/06/2017 Call 11.000 0.510 0.510 0.000   0 0.495
BSLJN7 29/06/2017 Put 11.000 1.900 1.900 0.000   0 1.930
BSLKX7 29/06/2017 Call 11.250 0.445 0.445 0.000   0 0.440
BSLKY7 29/06/2017 Put 11.250 2.095 2.095 0.000   0 2.115
BSLRU9 28/09/2017 Call 4.600 5.020 5.020 0.000   0 4.985
BSLRV9 28/09/2017 Put 4.600 0.070 0.070 0.000   0 0.070
BSLQ29 28/09/2017 Call 4.800 4.835 4.835 0.000   0 4.800
BSLQ39 28/09/2017 Put 4.800 0.085 0.085 0.000   0 0.085
BSLQ49 28/09/2017 Call 5.000 4.650 4.650 0.000   0 4.620
BSLQ59 28/09/2017 Put 5.000 0.095 0.095 0.000   0 0.095
BSLR19 28/09/2017 Call 5.500 4.195 4.195 0.000   0 4.165
BSLR29 28/09/2017 Put 5.500 0.140 0.140 0.000   0 0.135
BSLE37 28/09/2017 Call 5.750 3.970 3.970 0.000   0 3.940
BSLE47 28/09/2017 Put 5.750 0.165 0.165 0.000   0 0.160
BSLQ89 28/09/2017 Call 6.000 3.755 3.755 0.000   0 3.725
BSLQ99 28/09/2017 Put 6.000 0.195 0.195 0.000   0 0.190
BSLCT7 28/09/2017 Call 6.250 3.540 3.540 0.000   0 3.505
BSLCU7 28/09/2017 Put 6.250 0.225 0.225 0.000   0 0.220
BSLQW9 28/09/2017 Call 6.500 3.330 3.330 0.000   0 3.295
BSLQX9 28/09/2017 Put 6.500 0.265 0.265 0.000   0 0.260
BSLCR7 28/09/2017 Call 6.750 3.125 3.125 0.000   0 3.090
BSLCS7 28/09/2017 Put 6.750 0.310 0.310 0.000   0 0.305
BSLQ69 28/09/2017 Call 7.000 2.925 2.925 0.000   0 2.890
BSLQ79 28/09/2017 Put 7.000 0.355 0.355 0.000   0 0.350
BSLCL7 28/09/2017 Call 7.250 2.735 2.735 0.000   0 2.705
BSLCM7 28/09/2017 Put 7.250 0.415 0.415 0.000   0 0.410
BSLQC9 28/09/2017 Call 7.500 2.545 2.545 0.000   0 2.515
BSLQD9 28/09/2017 Put 7.500 0.475 0.475 0.000   0 0.470
BSLCX7 28/09/2017 Call 7.750 2.365 2.365 0.000   0 2.340
BSLCY7 28/09/2017 Put 7.750 0.545 0.545 0.000   0 0.545
BSLQA9 28/09/2017 Call 8.000 2.190 2.190 0.000   0 2.175
BSLQB9 28/09/2017 Put 8.000 0.615 0.615 0.000   0 0.620
BSLCJ7 28/09/2017 Call 8.250 2.020 2.020 0.000   0 2.010
BSLCK7 28/09/2017 Put 8.250 0.695 0.695 0.000   0 0.705
BSLR39 28/09/2017 Call 8.500 1.870 1.870 0.000   0 1.860
BSLR49 28/09/2017 Put 8.500 0.785 0.785 0.000   0 0.800
BSLCN7 28/09/2017 Call 8.750 1.715 1.715 0.000   0 1.705
BSLCO7 28/09/2017 Put 8.750 0.880 0.880 0.000   0 0.895
BSLRY9 28/09/2017 Call 9.000 1.575 1.575 0.000   0 1.565
BSLRZ9 28/09/2017 Put 9.000 0.985 0.985 0.000   0 1.005
BSLCV7 28/09/2017 Call 9.250 1.445 1.445 0.000   0 1.430
BSLCW7 28/09/2017 Put 9.250 1.100 1.100 0.000   0 1.120
BSLSL9 28/09/2017 Call 9.500 1.315 1.315 0.000   0 1.300
BSLSM9 28/09/2017 Put 9.500 1.220 1.220 0.000   0 1.235
BSLCP7 28/09/2017 Call 9.750 1.205 1.205 0.000   0 1.185
BSLCQ7 28/09/2017 Put 9.750 1.355 1.355 0.000   0 1.365
BSLTU9 28/09/2017 Call 10.000 1.095 1.095 0.000   0 1.065
BSLTV9 28/09/2017 Put 10.000 1.495 1.495 0.000   0 1.500
BSLGT7 28/09/2017 Call 10.250 0.995 0.995 0.000   0 0.965
BSLGU7 28/09/2017 Put 10.250 1.640 1.640 0.000   0 1.650
BSLUX9 28/09/2017 Call 10.500 0.900 0.900 0.000   0 0.870
BSLUY9 28/09/2017 Put 10.500 1.795 1.795 0.000   0 1.805
BSLIF7 28/09/2017 Call 10.750 0.810 0.810 0.000   0 0.780
BSLIG7 28/09/2017 Put 10.750 1.945 1.945 0.000   0 1.960
BSLYN9 28/09/2017 Call 11.000 0.730 0.730 0.000   0 0.715
BSLYO9 28/09/2017 Put 11.000 2.105 2.105 0.000   0 2.130
BSLL27 28/09/2017 Call 11.250 0.640 0.640 0.000   0 0.660
BSLL37 28/09/2017 Put 11.250 2.275 2.275 0.000   0 2.285
BSLT37 21/12/2017 Call 3.400 6.185 6.185 0.000   35 6.150
BSLT47 21/12/2017 Put 3.400 0.030 0.030 0.000   0 0.020
BSLQX7 21/12/2017 Call 3.600 5.990 5.990 0.000   11 5.955
BSLQY7 21/12/2017 Put 3.600 0.040 0.040 0.000   0 0.030
BSLN57 21/12/2017 Call 4.000 5.610 5.610 0.000   184 5.575
BSLN67 21/12/2017 Put 4.000 0.065 0.065 0.000   0 0.055
BSLKB7 21/12/2017 Call 4.200 5.420 5.420 0.000   12 5.385
BSLKC7 21/12/2017 Put 4.200 0.080 0.080 0.000   0 0.065
BSLKJ7 21/12/2017 Call 4.400 5.240 5.240 0.000   398 5.200
BSLKK7 21/12/2017 Put 4.400 0.095 0.095 0.000   0 0.085
BSLKH7 21/12/2017 Call 4.600 5.055 5.055 0.000   0 5.015
BSLKI7 21/12/2017 Put 4.600 0.105 0.105 0.000   0 0.100
BSLKF7 21/12/2017 Call 4.800 4.870 4.870 0.000   0 4.835
BSLKG7 21/12/2017 Put 4.800 0.125 0.125 0.000   0 0.120
BSLKD7 21/12/2017 Call 5.000 4.695 4.695 0.000   0 4.655
BSLKE7 21/12/2017 Put 5.000 0.145 0.145 0.000   0 0.140
BSLK77 21/12/2017 Call 5.500 4.255 4.255 0.000   0 4.215
BSLK87 21/12/2017 Put 5.500 0.205 0.205 0.000   0 0.195
BSLKL7 21/12/2017 Call 6.000 3.830 3.830 0.000   0 3.790
BSLKM7 21/12/2017 Put 6.000 0.275 0.275 0.000   0 0.265
BSLK97 21/12/2017 Call 6.500 3.430 3.430 0.000   0 3.385
BSLKA7 21/12/2017 Put 6.500 0.365 0.365 0.000   0 0.355
BSLK57 21/12/2017 Call 7.000 3.050 3.050 0.000   0 3.005
BSLK67 21/12/2017 Put 7.000 0.475 0.475 0.000   0 0.470
BSLKT7 21/12/2017 Call 7.500 2.685 2.685 0.000   0 2.640
BSLKU7 21/12/2017 Put 7.500 0.605 0.605 0.000   0 0.605
BSLKZ7 21/12/2017 Call 8.000 2.345 2.345 0.000   0 2.305
BSLL17 21/12/2017 Put 8.000 0.750 0.750 0.000   0 0.760
BSLJT9 21/12/2017 Call 8.500 2.040 2.040 0.000   0 2.005
BSLJU9 21/12/2017 Put 8.500 0.935 0.935 0.000   0 0.950
BSLKU9 21/12/2017 Call 9.000 1.755 1.755 0.000   0 1.725
BSLKV9 21/12/2017 Put 9.000 1.145 1.145 0.000   0 1.165
BSLSN9 21/12/2017 Call 9.500 1.495 1.495 0.000   34 1.470
BSLSO9 21/12/2017 Put 9.500 1.380 1.380 0.000   0 1.405
BSLTW9 21/12/2017 Call 10.000 1.280 1.280 0.000   1,400 1.255
BSLTX9 21/12/2017 Put 10.000 1.655 1.655 0.000   0 1.670
BSLUZ9 21/12/2017 Call 10.500 1.095 1.095 0.000   0 1.065
BSLV19 21/12/2017 Put 10.500 1.955 1.955 0.000   0 1.965
BSLYP9 21/12/2017 Call 11.000 0.925 0.925 0.000   0 0.895
BSLYQ9 21/12/2017 Put 11.000 2.285 2.285 0.000   0 2.275
BSLJO7 21/12/2017 Call 11.500 0.780 0.780 0.000   0 0.735
BSLJP7 21/12/2017 Put 11.500 2.640 2.640 0.000   0 2.625
BSLE57 28/03/2018 Call 5.500 4.290 4.290 0.000   0 4.270
BSLE67 28/03/2018 Put 5.500 0.160 0.160 0.000   0 0.160
BSLD87 28/03/2018 Call 6.000 3.885 3.885 0.000   0 3.860
BSLD97 28/03/2018 Put 6.000 0.240 0.240 0.000   0 0.240
BSLD27 28/03/2018 Call 6.500 3.500 3.500 0.000   0 3.465
BSLD37 28/03/2018 Put 6.500 0.345 0.345 0.000   0 0.350
BSLDQ7 28/03/2018 Call 7.000 3.130 3.130 0.000   0 3.095
BSLDR7 28/03/2018 Put 7.000 0.475 0.475 0.000   0 0.480
BSLCZ7 28/03/2018 Call 7.500 2.785 2.785 0.000   0 2.755
BSLD17 28/03/2018 Put 7.500 0.630 0.630 0.000   0 0.635
BSLDO7 28/03/2018 Call 8.000 2.460 2.460 0.000   0 2.435
BSLDP7 28/03/2018 Put 8.000 0.805 0.805 0.000   0 0.815
BSLDK7 28/03/2018 Call 8.500 2.160 2.160 0.000   0 2.145
BSLDL7 28/03/2018 Put 8.500 1.010 1.010 0.000   0 1.020
BSLD47 28/03/2018 Call 9.000 1.895 1.895 0.000   0 1.895
BSLD57 28/03/2018 Put 9.000 1.245 1.245 0.000   0 1.255
BSLDM7 28/03/2018 Call 9.500 1.665 1.665 0.000   0 1.670
BSLDN7 28/03/2018 Put 9.500 1.500 1.500 0.000   0 1.510
BSLD67 28/03/2018 Call 10.000 1.470 1.470 0.000   0 1.485
BSLD77 28/03/2018 Put 10.000 1.780 1.780 0.000   0 1.790
BSLGV7 28/03/2018 Call 10.500 1.310 1.310 0.000   0 1.320
BSLGW7 28/03/2018 Put 10.500 2.085 2.085 0.000   0 2.095
BSLGX7 28/03/2018 Call 11.000 1.160 1.160 0.000   0 1.165
BSLGY7 28/03/2018 Put 11.000 2.400 2.400 0.000   0 2.410
BSLJQ7 28/03/2018 Call 11.500 1.020 1.020 0.000   0 1.030
BSLJR7 28/03/2018 Put 11.500 2.745 2.745 0.000   0 2.760
BSLKV8 28/06/2018 Call 4.600 5.095 5.095 0.000   0 5.065
BSLKW8 28/06/2018 Put 4.600 0.080 0.080 0.000   0 0.080
BSLLI8 28/06/2018 Call 4.800 4.925 4.925 0.000   0 4.890
BSLLJ8 28/06/2018 Put 4.800 0.095 0.095 0.000   0 0.095
BSLLG8 28/06/2018 Call 5.000 4.755 4.755 0.000   0 4.720
BSLLH8 28/06/2018 Put 5.000 0.120 0.120 0.000   0 0.120
BSLN18 28/06/2018 Call 5.500 4.345 4.345 0.000   0 4.305
BSLN28 28/06/2018 Put 5.500 0.190 0.190 0.000   0 0.190
BSLP68 28/06/2018 Call 6.000 3.955 3.955 0.000   0 3.915
BSLP78 28/06/2018 Put 6.000 0.280 0.280 0.000   0 0.285
BSLBL9 28/06/2018 Call 6.500 3.580 3.580 0.000   0 3.545
BSLBM9 28/06/2018 Put 6.500 0.390 0.390 0.000   0 0.395
BSLBJ9 28/06/2018 Call 7.000 3.225 3.225 0.000   0 3.195
BSLBK9 28/06/2018 Put 7.000 0.530 0.530 0.000   0 0.535
BSLCI9 28/06/2018 Call 7.500 2.900 2.900 0.000   0 2.870
BSLCJ9 28/06/2018 Put 7.500 0.700 0.700 0.000   0 0.705
BSLF49 28/06/2018 Call 8.000 2.590 2.590 0.000   0 2.575
BSLF59 28/06/2018 Put 8.000 0.885 0.885 0.000   0 0.895
BSLJV9 28/06/2018 Call 8.500 2.300 2.300 0.000   0 2.295
BSLJW9 28/06/2018 Put 8.500 1.100 1.100 0.000   0 1.105
BSLKW9 28/06/2018 Call 9.000 2.050 2.050 0.000   0 2.060
BSLKX9 28/06/2018 Put 9.000 1.345 1.345 0.000   0 1.350
BSLSP9 28/06/2018 Call 9.500 1.820 1.820 0.000   0 1.840
BSLSQ9 28/06/2018 Put 9.500 1.600 1.600 0.000   0 1.610
BSLTY9 28/06/2018 Call 10.000 1.635 1.635 0.000   0 1.655
BSLTZ9 28/06/2018 Put 10.000 1.890 1.890 0.000   0 1.895
BSLV29 28/06/2018 Call 10.500 1.470 1.470 0.000   0 1.485
BSLV39 28/06/2018 Put 10.500 2.195 2.195 0.000   0 2.205
BSLYR9 28/06/2018 Call 11.000 1.325 1.325 0.000   0 1.340
BSLYS9 28/06/2018 Put 11.000 2.520 2.520 0.000   0 2.525
BSLJS7 28/06/2018 Call 11.500 1.180 1.180 0.000   0 1.195
BSLJT7 28/06/2018 Put 11.500 2.865 2.865 0.000   0 2.865
BSLE77 27/09/2018 Call 5.500 4.385 4.385 0.000   0 4.360
BSLE87 27/09/2018 Put 5.500 0.320 0.320 0.000   0 0.325
BSLE97 27/09/2018 Call 6.000 4.010 4.010 0.000   0 3.975
BSLEF7 27/09/2018 Put 6.000 0.430 0.430 0.000   0 0.435
BSLEG7 27/09/2018 Call 6.500 3.655 3.655 0.000   0 3.610
BSLEH7 27/09/2018 Put 6.500 0.565 0.565 0.000   0 0.570
BSLEI7 27/09/2018 Call 7.000 3.320 3.320 0.000   0 3.275
BSLEJ7 27/09/2018 Put 7.000 0.720 0.720 0.000   0 0.725
BSLEM7 27/09/2018 Call 7.500 3.000 3.000 0.000   0 2.955
BSLEN7 27/09/2018 Put 7.500 0.885 0.885 0.000   0 0.890
BSLEO7 27/09/2018 Call 8.000 2.710 2.710 0.000   0 2.675
BSLEP7 27/09/2018 Put 8.000 1.085 1.085 0.000   0 1.095
BSLEQ7 27/09/2018 Call 8.500 2.435 2.435 0.000   0 2.410
BSLER7 27/09/2018 Put 8.500 1.295 1.295 0.000   0 1.305
BSLES7 27/09/2018 Call 9.000 2.190 2.190 0.000   0 2.175
BSLET7 27/09/2018 Put 9.000 1.535 1.535 0.000   0 1.540
BSLEU7 27/09/2018 Call 9.500 1.975 1.975 0.000   0 1.965
BSLEV7 27/09/2018 Put 9.500 1.785 1.785 0.000   0 1.790
BSLEW7 27/09/2018 Call 10.000 1.790 1.790 0.000   0 1.785
BSLEX7 27/09/2018 Put 10.000 2.060 2.060 0.000   0 2.060
BSLGZ7 27/09/2018 Call 10.500 1.625 1.625 0.000   0 1.620
BSLI17 27/09/2018 Put 10.500 2.350 2.350 0.000   0 2.350
BSLI27 27/09/2018 Call 11.000 1.480 1.480 0.000   0 1.470
BSLI37 27/09/2018 Put 11.000 2.660 2.660 0.000   0 2.655
BSLJU7 27/09/2018 Call 11.500 1.330 1.330 0.000   0 1.325
BSLJV7 27/09/2018 Put 11.500 2.985 2.985 0.000   0 2.980
BSLX58 20/12/2018 Call 4.600 5.155 5.155 0.000   0 5.120
BSLX68 20/12/2018 Put 4.600 0.135 0.135 0.000   0 0.135
BSLWU8 20/12/2018 Call 4.800 4.990 4.990 0.000   0 4.955
BSLWV8 20/12/2018 Put 4.800 0.160 0.160 0.000   0 0.165
BSLXB8 20/12/2018 Call 5.000 4.825 4.825 0.000   0 4.790
BSLXC8 20/12/2018 Put 5.000 0.195 0.195 0.000   0 0.195
BSLXK8 20/12/2018 Call 5.500 4.440 4.440 0.000   0 4.405
BSLXL8 20/12/2018 Put 5.500 0.285 0.285 0.000   0 0.285
BSLXM8 20/12/2018 Call 6.000 4.075 4.075 0.000   0 4.035
BSLXN8 20/12/2018 Put 6.000 0.395 0.395 0.000   200 0.400
BSLBQ9 20/12/2018 Call 6.500 3.725 3.725 0.000   0 3.685
BSLBR9 20/12/2018 Put 6.500 0.535 0.535 0.000   0 0.540
BSLBO9 20/12/2018 Call 7.000 3.405 3.405 0.000   0 3.365
BSLBP9 20/12/2018 Put 7.000 0.695 0.695 0.000   0 0.700
BSLCK9 20/12/2018 Call 7.500 3.095 3.095 0.000   0 3.055
BSLCL9 20/12/2018 Put 7.500 0.870 0.870 0.000   0 0.875
BSLF69 20/12/2018 Call 8.000 2.815 2.815 0.000   0 2.785
BSLF79 20/12/2018 Put 8.000 1.085 1.085 0.000   0 1.090
BSLJX9 20/12/2018 Call 8.500 2.545 2.545 0.000   0 2.530
BSLJY9 20/12/2018 Put 8.500 1.305 1.305 0.000   0 1.315
BSLKY9 20/12/2018 Call 9.000 2.310 2.310 0.000   0 2.300
BSLKZ9 20/12/2018 Put 9.000 1.560 1.560 0.000   0 1.565
BSLSR9 20/12/2018 Call 9.500 2.095 2.095 0.000   0 2.095
BSLSS9 20/12/2018 Put 9.500 1.825 1.825 0.000   0 1.835
BSLU19 20/12/2018 Call 10.000 1.915 1.915 0.000   0 1.915
BSLU29 20/12/2018 Put 10.000 2.115 2.115 0.000   0 2.120
BSLV49 20/12/2018 Call 10.500 1.745 1.745 0.000   0 1.745
BSLV59 20/12/2018 Put 10.500 2.420 2.420 0.000   0 2.425
BSLYT9 20/12/2018 Call 11.000 1.605 1.605 0.000   0 1.600
BSLYU9 20/12/2018 Put 11.000 2.750 2.750 0.000   0 2.745
BSLJW7 20/12/2018 Call 11.500 1.460 1.460 0.000   0 1.455
BSLJX7 20/12/2018 Put 11.500 3.080 3.080 0.000   0 3.075
BSLRW9 27/06/2019 Call 4.600 5.210 5.210 0.000   0 5.170
BSLRX9 27/06/2019 Put 4.600 0.220 0.220 0.000   0 0.220
BSLR99 27/06/2019 Call 4.800 5.050 5.050 0.000   0 5.010
BSLRF9 27/06/2019 Put 4.800 0.255 0.255 0.000   0 0.255
BSLR79 27/06/2019 Call 5.000 4.900 4.900 0.000   0 4.860
BSLR89 27/06/2019 Put 5.000 0.290 0.290 0.000   0 0.295
BSLRG9 27/06/2019 Call 5.500 4.530 4.530 0.000   0 4.490
BSLRH9 27/06/2019 Put 5.500 0.405 0.405 0.000   0 0.410
BSLR59 27/06/2019 Call 6.000 4.185 4.185 0.000   0 4.145
BSLR69 27/06/2019 Put 6.000 0.540 0.540 0.000   0 0.545
BSLRI9 27/06/2019 Call 6.500 3.865 3.865 0.000   0 3.820
BSLRJ9 27/06/2019 Put 6.500 0.690 0.690 0.000   0 0.695
BSLRM9 27/06/2019 Call 7.000 3.555 3.555 0.000   0 3.515
BSLRN9 27/06/2019 Put 7.000 0.870 0.870 0.000   0 0.875
BSLRQ9 27/06/2019 Call 7.500 3.275 3.275 0.000   0 3.245
BSLRR9 27/06/2019 Put 7.500 1.060 1.060 0.000   0 1.070
BSLRK9 27/06/2019 Call 8.000 3.000 3.000 0.000   0 2.985
BSLRL9 27/06/2019 Put 8.000 1.275 1.275 0.000   0 1.280
BSLRO9 27/06/2019 Call 8.500 2.755 2.755 0.000   120 2.760
BSLRP9 27/06/2019 Put 8.500 1.510 1.510 0.000   0 1.515
BSLS19 27/06/2019 Call 9.000 2.530 2.530 0.000   0 2.545
BSLS29 27/06/2019 Put 9.000 1.760 1.760 0.000   0 1.760
BSLST9 27/06/2019 Call 9.500 2.325 2.325 0.000   0 2.355
BSLSU9 27/06/2019 Put 9.500 2.030 2.030 0.000   0 2.030
BSLU39 27/06/2019 Call 10.000 2.150 2.150 0.000   0 2.180
BSLU49 27/06/2019 Put 10.000 2.315 2.315 0.000   120 2.315
BSLV69 27/06/2019 Call 10.500 1.985 1.985 0.000   0 2.005
BSLV79 27/06/2019 Put 10.500 2.610 2.610 0.000   0 2.610
BSLYV9 27/06/2019 Call 11.000 1.850 1.850 0.000   0 1.865
BSLYW9 27/06/2019 Put 11.000 2.935 2.935 0.000   0 2.925
BSLJY7 27/06/2019 Call 11.500 1.710 1.710 0.000   0 1.725
BSLJZ7 27/06/2019 Put 11.500 3.260 3.260 0.000   0 3.245

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.