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 * 5.000 Up 0.620 4.990 5.000 5.300 5.500 4.810 14,510,424 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLRH8 25/02/2016 Call 2.800 2.205 2.205 0.000   0 1.585
BSLRI8 25/02/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLR88 25/02/2016 Call 2.900 2.105 2.105 0.000   0 1.485
BSLR98 25/02/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLRF8 25/02/2016 Call 3.000 2.005 2.005 0.000   0 1.385
BSLRG8 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLPS8 25/02/2016 Call 3.100 1.905 1.905 0.000   80 1.285
BSLPT8 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLPU8 25/02/2016 Call 3.200 1.805 1.805 0.000   120 1.185
BSLPV8 25/02/2016 Put 3.200 0.001 0.001 0.000   0 0.001
BSLPK8 25/02/2016 Call 3.300 1.705 1.705 0.000   0 1.090
BSLPL8 25/02/2016 Put 3.300 0.001 0.001 0.000   0 0.001
BSLME8 25/02/2016 Call 3.400 1.605 1.605 0.000   0 0.990
BSLMF8 25/02/2016 Put 3.400 0.002 0.002 0.000   0 0.003
BSLLU8 25/02/2016 Call 3.500 1.505 1.505 0.000   0 0.895
BSLLW8 25/02/2016 Put 3.500 0.003 0.003 0.000   0 0.005
BSLMC8 25/02/2016 Call 3.600 1.405 1.405 0.000   0 0.795
BSLMD8 25/02/2016 Put 3.600 0.005 0.005 0.000   900 0.009
BSLLX8 25/02/2016 Call 3.700 1.310 1.310 0.000   0 0.700
BSLLY8 25/02/2016 Put 3.700 0.008 0.008 0.000   616 0.015
BSLMA8 25/02/2016 Call 3.800 1.210 1.210 0.000   0 0.610
BSLMB8 25/02/2016 Put 3.800 0.010 0.010 0.000   100 0.025
BSLLS8 25/02/2016 Call 3.900 1.110 1.110 0.000   73 0.520
BSLLT8 25/02/2016 Put 3.900 0.015 0.015 0.000   124 0.035
BSLM88 25/02/2016 Call 4.000 1.015 1.015 0.980 200 200 0.435
BSLM98 25/02/2016 Put 4.000 0.020 0.020 0.040 100 392 0.055
BSLLQ8 25/02/2016 Call 4.100 0.920 0.920 0.000   70 0.355
BSLLR8 25/02/2016 Put 4.100 0.020 0.020 0.000   300 0.075
BSLM68 25/02/2016 Call 4.200 0.825 0.825 0.000   1,265 0.285
BSLM78 25/02/2016 Put 4.200 0.025 0.025 0.000   0 0.105
BSLLO8 25/02/2016 Call 4.300 0.730 0.730 0.000   122 0.225
BSLLP8 25/02/2016 Put 4.300 0.030 0.030 0.000   390 0.140
BSLM48 25/02/2016 Call 4.400 0.640 0.640 0.000   350 0.170
BSLM58 25/02/2016 Put 4.400 0.040 0.040 0.035 1,000 0 0.185
BSLLK8 25/02/2016 Call 4.500 0.550 0.550 0.000 73 424 0.130
BSLLL8 25/02/2016 Put 4.500 0.050 0.050 0.070 50 102 0.245
BSLLZ8 25/02/2016 Call 4.600 0.465 0.465 0.000   3,246 0.095
BSLM18 25/02/2016 Put 4.600 0.065 0.065 0.000   0 0.310
BSLLM8 25/02/2016 Call 4.700 0.385 0.385 0.380 48 149 0.065
BSLLN8 25/02/2016 Put 4.700 0.085 0.085 0.000   0 0.385
BSLM28 25/02/2016 Call 4.800 0.315 0.315 0.000   400 0.045
BSLM38 25/02/2016 Put 4.800 0.115 0.115 0.000   0 0.465
BSLMM8 25/02/2016 Call 4.900 0.250 0.250 0.000   55 0.030
BSLMN8 25/02/2016 Put 4.900 0.150 0.150 0.000   0 0.555
BSLMW8 25/02/2016 Call 5.000 0.190 0.190 0.190 630 710 0.020
BSLMX8 25/02/2016 Put 5.000 0.195 0.195 0.000   40 0.645
BSLNR8 25/02/2016 Call 5.250 0.095 0.095 0.000   0 0.007
BSLNS8 25/02/2016 Put 5.250 0.345 0.345 0.000   0 0.885
BSLP28 25/02/2016 Call 5.500 0.040 0.040 0.000   0 0.002
BSLP38 25/02/2016 Put 5.500 0.540 0.540 0.000   0 1.130
BSLT18 25/02/2016 Call 5.750 0.015 0.015 0.000   0 0.001
BSLT28 25/02/2016 Put 5.750 0.770 0.770 0.000   0 1.380
BSLXS8 25/02/2016 Call 6.000 0.005 0.005 0.000   0 0.000
BSLXT8 25/02/2016 Put 6.000 1.015 1.015 0.000   0 1.625
BSLI88 23/03/2016 Call 2.100 2.900 2.900 0.000   0 2.285
BSLI98 23/03/2016 Put 2.100 0.000 0.000 0.000   0 0.000
BSLG78 23/03/2016 Call 2.200 2.800 2.800 0.000   0 2.185
BSLG88 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLDN8 23/03/2016 Call 2.300 2.705 2.705 0.000   0 2.085
BSLDO8 23/03/2016 Put 2.300 0.000 0.000 0.000   0 0.000
BSLCQ8 23/03/2016 Call 2.400 2.605 2.605 0.000   0 1.985
BSLCR8 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLBW8 23/03/2016 Call 2.500 2.505 2.505 0.000   0 1.885
BSLBX8 23/03/2016 Put 2.500 0.000 0.000 0.000   0 0.001
BSLZ47 23/03/2016 Call 2.600 2.405 2.405 0.000   0 1.785
BSLZ57 23/03/2016 Put 2.600 0.000 0.000 0.000   0 0.002
BSLYG7 23/03/2016 Call 2.700 2.305 2.305 0.000   0 1.690
BSLYH7 23/03/2016 Put 2.700 0.000 0.000 0.000   0 0.003
BSLXU7 23/03/2016 Call 2.800 2.205 2.205 0.000   0 1.590
BSLXV7 23/03/2016 Put 2.800 0.000 0.000 0.000   0 0.004
BSLWA7 23/03/2016 Call 2.900 2.105 2.105 0.000   0 1.490
BSLWB7 23/03/2016 Put 2.900 0.001 0.001 0.000   0 0.006
BSLVP7 23/03/2016 Call 3.000 2.010 2.010 0.000   238 1.395
BSLVQ7 23/03/2016 Put 3.000 0.001 0.001 0.000   20 0.010
BSLVN7 23/03/2016 Call 3.100 1.910 1.910 0.000   0 1.295
BSLVO7 23/03/2016 Put 3.100 0.002 0.002 0.000   0 0.015
BSLUI7 23/03/2016 Call 3.200 1.810 1.810 0.000   590 1.200
BSLUJ7 23/03/2016 Put 3.200 0.003 0.003 0.000   0 0.020
BSLTT7 23/03/2016 Call 3.300 1.710 1.710 0.000   0 1.105
BSLTU7 23/03/2016 Put 3.300 0.005 0.005 0.000   500 0.025
BSLTV7 23/03/2016 Call 3.400 1.610 1.610 0.000   0 1.010
BSLTW7 23/03/2016 Put 3.400 0.008 0.008 0.000   203 0.035
BSLSU7 23/03/2016 Call 3.500 1.515 1.515 0.000   0 0.920
BSLSV7 23/03/2016 Put 3.500 0.010 0.010 0.000   0 0.045
BSLQP7 23/03/2016 Call 3.600 1.415 1.415 0.000   0 0.825
BSLQQ7 23/03/2016 Put 3.600 0.015 0.015 0.000   243 0.060
BSLK98 23/03/2016 Call 3.610 1.390 1.390 0.000   0 0.805
BSLKA8 23/03/2016 Put 3.610 0.020 0.020 0.000   0 0.060
BSLS27 23/03/2016 Call 3.700 1.320 1.320 0.000   0 0.735
BSLS37 23/03/2016 Put 3.700 0.025 0.025 0.000   96 0.075
BSLPK7 23/03/2016 Call 3.800 1.225 1.225 0.000   500 0.650
BSLPL7 23/03/2016 Put 3.800 0.030 0.030 0.000   226 0.090
BSLKE8 23/03/2016 Call 3.810 1.205 1.205 0.000   0 0.635
BSLKD8 23/03/2016 Put 3.810 0.035 0.035 0.000   0 0.090
BSLRJ7 23/03/2016 Call 3.900 1.135 1.135 0.000   9 0.570
BSLRK7 23/03/2016 Put 3.900 0.040 0.040 0.000   232 0.110
BSLKF8 23/03/2016 Call 3.910 1.110 1.110 0.000   0 0.555
BSLKG8 23/03/2016 Put 3.910 0.045 0.045 0.000   0 0.115
BSLI47 23/03/2016 Call 4.000 1.040 1.040 0.000   40 0.495
BSLI57 23/03/2016 Put 4.000 0.055 0.055 0.000   530 0.135
BSLRT7 23/03/2016 Call 4.100 0.950 0.950 0.000   18 0.425
BSLRU7 23/03/2016 Put 4.100 0.065 0.065 0.000   10 0.165
BSLEI7 23/03/2016 Call 4.200 0.865 0.865 0.000   409 0.360
BSLEJ7 23/03/2016 Put 4.200 0.085 0.085 0.000   40 0.200
BSLRL7 23/03/2016 Call 4.300 0.780 0.780 0.000   150 0.305
BSLRM7 23/03/2016 Put 4.300 0.100 0.100 0.105 50 24 0.245
BSLX49 23/03/2016 Call 4.400 0.700 0.700 0.000   163 0.255
BSLX59 23/03/2016 Put 4.400 0.125 0.125 0.115 20 0 0.295
BSLRN7 23/03/2016 Call 4.500 0.625 0.625 0.630 50 245 0.215
BSLRO7 23/03/2016 Put 4.500 0.145 0.145 0.000   40 0.345
BSLUP9 23/03/2016 Call 4.600 0.550 0.550 0.000   96 0.175
BSLUQ9 23/03/2016 Put 4.600 0.175 0.175 0.000   0 0.405
BSLRP7 23/03/2016 Call 4.700 0.480 0.480 0.435 350 350 0.145
BSLRQ7 23/03/2016 Put 4.700 0.210 0.210 0.000   0 0.470
BSLN38 23/03/2016 Call 4.710 0.475 0.475 0.000   0 0.140
BSLN48 23/03/2016 Put 4.710 0.210 0.210 0.000   0 0.475
BSLUX9 23/03/2016 Call 4.800 0.420 0.420 0.000   5 0.115
BSLUY9 23/03/2016 Put 4.800 0.245 0.245 0.000   0 0.545
BSLN68 23/03/2016 Call 4.810 0.410 0.410 0.000   130 0.115
BSLN58 23/03/2016 Put 4.810 0.250 0.250 0.000   200 0.550
BSLRR7 23/03/2016 Call 4.900 0.360 0.360 0.000   50 0.095
BSLRS7 23/03/2016 Put 4.900 0.290 0.290 0.000   0 0.620
BSLN78 23/03/2016 Call 4.910 0.340 0.340 0.335 20 0 0.090
BSLN88 23/03/2016 Put 4.910 0.295 0.295 0.000   111 0.625
BSLUZ9 23/03/2016 Call 5.000 0.310 0.310 0.000   108 0.075
BSLV19 23/03/2016 Put 5.000 0.340 0.340 0.000   0 0.700
BSLNK8 23/03/2016 Call 5.010 0.300 0.300 0.255 25 100 0.075
BSLN98 23/03/2016 Put 5.010 0.345 0.345 0.000   100 0.705
BSLRH7 23/03/2016 Call 5.250 0.200 0.200 0.000   150 0.040
BSLRI7 23/03/2016 Put 5.250 0.480 0.480 0.000   0 0.920
BSLPR8 23/03/2016 Call 5.260 0.195 0.195 0.160 200 0 0.040
BSLPQ8 23/03/2016 Put 5.260 0.485 0.485 0.000   150 0.925
BSLV29 23/03/2016 Call 5.500 0.125 0.125 0.000   0 0.025
BSLV39 23/03/2016 Put 5.500 0.655 0.655 0.700 100 0 1.155
BSLT38 23/03/2016 Call 5.750 0.070 0.070 0.000   0 0.010
BSLT48 23/03/2016 Put 5.750 0.850 0.850 0.000   0 1.395
BSLUV9 23/03/2016 Call 6.000 0.040 0.040 0.000   0 0.006
BSLUW9 23/03/2016 Put 6.000 1.065 1.065 0.000   0 1.645
BSLV69 23/03/2016 Call 6.500 0.010 0.010 0.000   0 0.001
BSLV79 23/03/2016 Put 6.500 1.535 1.535 0.000   0 2.145
BSLUR9 23/03/2016 Call 7.000 0.003 0.003 0.000   0 0.000
BSLUS9 23/03/2016 Put 7.000 2.025 2.025 0.000   0 2.640
BSLV49 23/03/2016 Call 7.500 0.001 0.001 0.000   0 0.000
BSLV59 23/03/2016 Put 7.500 2.525 2.525 0.000   0 3.140
BSLJO7 23/03/2016 Call 7.510 0.001 0.001 0.000   0 0.000
BSLJP7 23/03/2016 Put 7.510 2.525 2.525 0.000   150 3.145
BSLUT9 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.000
BSLUU9 23/03/2016 Put 8.000 3.025 3.025 0.000   0 3.640
BSLP98 23/03/2016 Call 8.010 0.000 0.000 0.000   0 0.000
BSLP88 23/03/2016 Put 8.010 3.025 3.025 0.000   120 3.640
BSLV89 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
BSLV99 23/03/2016 Put 8.500 3.525 3.525 0.000   0 4.140
BSLVT8 28/04/2016 Call 3.100 1.905 1.905 0.000   0 1.320
BSLVU8 28/04/2016 Put 3.100 0.015 0.015 0.000   0 0.045
BSLTL8 28/04/2016 Call 3.200 1.820 1.820 0.000   0 1.230
BSLTM8 28/04/2016 Put 3.200 0.020 0.020 0.000   0 0.055
BSLTJ8 28/04/2016 Call 3.300 1.730 1.730 0.000   0 1.135
BSLTK8 28/04/2016 Put 3.300 0.030 0.030 0.000   0 0.065
BSLTF8 28/04/2016 Call 3.400 1.630 1.630 0.000   0 1.040
BSLTG8 28/04/2016 Put 3.400 0.035 0.035 0.000   0 0.070
BSLTH8 28/04/2016 Call 3.500 1.535 1.535 0.000   0 0.950
BSLTI8 28/04/2016 Put 3.500 0.045 0.045 0.000   0 0.085
BSLTD8 28/04/2016 Call 3.600 1.440 1.440 0.000   0 0.860
BSLTE8 28/04/2016 Put 3.600 0.055 0.055 0.000   0 0.100
BSLTB8 28/04/2016 Call 3.700 1.345 1.345 0.000   0 0.780
BSLTC8 28/04/2016 Put 3.700 0.065 0.065 0.000   0 0.120
BSLSE8 28/04/2016 Call 3.800 1.255 1.255 0.000   0 0.705
BSLSF8 28/04/2016 Put 3.800 0.075 0.075 0.000   0 0.145
BSLSS8 28/04/2016 Call 3.900 1.170 1.170 0.000   553 0.635
BSLST8 28/04/2016 Put 3.900 0.090 0.090 0.000   0 0.170
BSLSC8 28/04/2016 Call 4.000 1.085 1.085 0.000   0 0.565
BSLSD8 28/04/2016 Put 4.000 0.105 0.105 0.000   0 0.200
BSLSK8 28/04/2016 Call 4.100 1.000 1.000 0.000   0 0.505
BSLSL8 28/04/2016 Put 4.100 0.120 0.120 0.120 191 0 0.235
BSLS88 28/04/2016 Call 4.200 0.920 0.920 0.000   0 0.445
BSLS98 28/04/2016 Put 4.200 0.145 0.145 0.145 300 0 0.275
BSLSQ8 28/04/2016 Call 4.300 0.845 0.845 0.000   0 0.390
BSLSR8 28/04/2016 Put 4.300 0.165 0.165 0.000   0 0.320
BSLS48 28/04/2016 Call 4.400 0.765 0.765 0.000   0 0.340
BSLS58 28/04/2016 Put 4.400 0.190 0.190 0.000   0 0.365
BSLSM8 28/04/2016 Call 4.500 0.695 0.695 0.000   85 0.295
BSLSN8 28/04/2016 Put 4.500 0.215 0.215 0.000   0 0.415
BSLS28 28/04/2016 Call 4.600 0.625 0.625 0.620 60 10 0.250
BSLS38 28/04/2016 Put 4.600 0.245 0.245 0.000   0 0.470
BSLSO8 28/04/2016 Call 4.700 0.560 0.560 0.520 173 267 0.215
BSLSP8 28/04/2016 Put 4.700 0.280 0.280 0.000   0 0.530
BSLS68 28/04/2016 Call 4.800 0.495 0.495 0.000   30 0.185
BSLS78 28/04/2016 Put 4.800 0.320 0.320 0.000   0 0.595
BSLSI8 28/04/2016 Call 4.900 0.440 0.440 0.455 10 0 0.155
BSLSJ8 28/04/2016 Put 4.900 0.360 0.360 0.000   0 0.665
BSLSA8 28/04/2016 Call 5.000 0.390 0.390 0.000   300 0.130
BSLSB8 28/04/2016 Put 5.000 0.405 0.405 0.000   0 0.740
BSLSU8 28/04/2016 Call 5.250 0.285 0.285 0.000   153 0.085
BSLSV8 28/04/2016 Put 5.250 0.540 0.540 0.000   0 0.945
BSLSG8 28/04/2016 Call 5.500 0.200 0.200 0.175 300 0 0.055
BSLSH8 28/04/2016 Put 5.500 0.700 0.700 0.000   0 1.170
BSLUZ8 28/04/2016 Call 5.510 0.195 0.195 0.000   0 0.055
BSLUY8 28/04/2016 Put 5.510 0.705 0.705 0.000   0 1.170
BSLT58 28/04/2016 Call 5.750 0.135 0.135 0.000   0 0.035
BSLT68 28/04/2016 Put 5.750 0.885 0.885 0.000   0 1.410
BSLV48 28/04/2016 Call 6.000 0.090 0.090 0.000   0 0.020
BSLV38 28/04/2016 Put 6.000 1.090 1.090 0.000   0 1.655
BSLV18 28/04/2016 Call 6.010 0.090 0.090 0.000   0 0.020
BSLV28 28/04/2016 Put 6.010 1.090 1.090 0.000   0 1.650
BSLV58 28/04/2016 Call 6.500 0.040 0.040 0.000   0 0.008
BSLV68 28/04/2016 Put 6.500 1.540 1.540 0.000   0 2.145
BSLV88 28/04/2016 Call 6.510 0.040 0.040 0.000   0 0.008
BSLV78 28/04/2016 Put 6.510 1.535 1.535 0.000   0 2.140
BSLVV8 26/05/2016 Call 3.100 1.910 1.910 0.000   0 1.340
BSLVW8 26/05/2016 Put 3.100 0.035 0.035 0.000   0 0.065
BSLVL8 26/05/2016 Call 3.200 1.825 1.825 0.000   0 1.255
BSLVM8 26/05/2016 Put 3.200 0.045 0.045 0.000   0 0.080
BSLUW8 26/05/2016 Call 3.300 1.735 1.735 0.000   0 1.170
BSLUX8 26/05/2016 Put 3.300 0.055 0.055 0.000   0 0.090
BSLUU8 26/05/2016 Call 3.400 1.650 1.650 0.000   0 1.080
BSLUV8 26/05/2016 Put 3.400 0.065 0.065 0.000   0 0.110
BSLUO8 26/05/2016 Call 3.500 1.565 1.565 0.000   0 0.995
BSLUP8 26/05/2016 Put 3.500 0.080 0.080 0.000   0 0.125
BSLU48 26/05/2016 Call 3.600 1.475 1.475 0.000   0 0.920
BSLU58 26/05/2016 Put 3.600 0.095 0.095 0.000   0 0.145
BSLTZ8 26/05/2016 Call 3.700 1.390 1.390 0.000   0 0.845
BSLU18 26/05/2016 Put 3.700 0.105 0.105 0.000   0 0.170
BSLUK8 26/05/2016 Call 3.800 1.305 1.305 0.000   0 0.775
BSLUL8 26/05/2016 Put 3.800 0.120 0.120 0.000   166 0.195
BSLTV8 26/05/2016 Call 3.900 1.220 1.220 0.000   0 0.700
BSLTW8 26/05/2016 Put 3.900 0.140 0.140 0.000   0 0.225
BSLU68 26/05/2016 Call 4.000 1.135 1.135 0.000   0 0.635
BSLU78 26/05/2016 Put 4.000 0.160 0.160 0.000   0 0.255
BSLTP8 26/05/2016 Call 4.100 1.055 1.055 0.000   0 0.570
BSLTQ8 26/05/2016 Put 4.100 0.180 0.180 0.000   0 0.295
BSLU88 26/05/2016 Call 4.200 0.980 0.980 0.000   0 0.510
BSLU98 26/05/2016 Put 4.200 0.200 0.200 0.000   0 0.335
BSLTR8 26/05/2016 Call 4.300 0.905 0.905 0.000   0 0.450
BSLTS8 26/05/2016 Put 4.300 0.230 0.230 0.000   0 0.380
BSLU28 26/05/2016 Call 4.400 0.835 0.835 0.000   32 0.400
BSLU38 26/05/2016 Put 4.400 0.255 0.255 0.000   0 0.425
BSLTN8 26/05/2016 Call 4.500 0.765 0.765 0.000   0 0.355
BSLTO8 26/05/2016 Put 4.500 0.280 0.280 0.000   0 0.480
BSLUA8 26/05/2016 Call 4.600 0.700 0.700 0.000   0 0.310
BSLUB8 26/05/2016 Put 4.600 0.315 0.315 0.000   0 0.535
BSLTX8 26/05/2016 Call 4.700 0.640 0.640 0.000   159 0.275
BSLTY8 26/05/2016 Put 4.700 0.345 0.345 0.000   0 0.595
BSLUM8 26/05/2016 Call 4.800 0.580 0.580 0.000   250 0.240
BSLUN8 26/05/2016 Put 4.800 0.385 0.385 0.000   0 0.660
BSLTT8 26/05/2016 Call 4.900 0.525 0.525 0.000   0 0.210
BSLTU8 26/05/2016 Put 4.900 0.430 0.430 0.000   0 0.725
BSLUC8 26/05/2016 Call 5.000 0.470 0.470 0.000   100 0.185
BSLUD8 26/05/2016 Put 5.000 0.475 0.475 0.000   0 0.795
BSLXG8 26/05/2016 Call 5.250 0.360 0.360 0.000   0 0.130
BSLXH8 26/05/2016 Put 5.250 0.610 0.610 0.000   0 0.990
BSLVK8 26/05/2016 Call 5.500 0.265 0.265 0.000   0 0.095
BSLVJ8 26/05/2016 Put 5.500 0.760 0.760 0.000   0 1.205
BSLVA8 26/05/2016 Call 5.510 0.260 0.260 0.000   0 0.090
BSLV98 26/05/2016 Put 5.510 0.765 0.765 0.000   0 1.200
BSLXO8 26/05/2016 Call 5.750 0.190 0.190 0.000   0 0.065
BSLXP8 26/05/2016 Put 5.750 0.935 0.935 0.000   0 1.430
BSLVE8 26/05/2016 Call 6.000 0.140 0.140 0.000   0 0.045
BSLVD8 26/05/2016 Put 6.000 1.125 1.125 0.000   0 1.665
BSLVB8 26/05/2016 Call 6.010 0.135 0.135 0.000   0 0.045
BSLVC8 26/05/2016 Put 6.010 1.125 1.125 0.000   0 1.655
BSLVF8 26/05/2016 Call 6.500 0.075 0.075 0.000   0 0.020
BSLVG8 26/05/2016 Put 6.500 1.560 1.560 0.000   0 2.150
BSLVI8 26/05/2016 Call 6.510 0.075 0.075 0.000   0 0.020
BSLVH8 26/05/2016 Put 6.510 1.555 1.555 0.000   0 2.135
BSLIF8 23/06/2016 Call 2.100 2.910 2.910 0.000   0 2.295
BSLIG8 23/06/2016 Put 2.100 0.002 0.002 0.000   0 0.003
BSLCS8 23/06/2016 Call 2.200 2.810 2.810 0.000   0 2.200
BSLCT8 23/06/2016 Put 2.200 0.002 0.002 0.000   0 0.004
BSLDU8 23/06/2016 Call 2.300 2.715 2.715 0.000   0 2.105
BSLDV8 23/06/2016 Put 2.300 0.004 0.004 0.000   0 0.007
BSLBY8 23/06/2016 Call 2.400 2.615 2.615 0.000   0 2.005
BSLBZ8 23/06/2016 Put 2.400 0.005 0.005 0.000   0 0.010
BSLDQ8 23/06/2016 Call 2.500 2.520 2.520 0.000   0 1.910
BSLDR8 23/06/2016 Put 2.500 0.008 0.008 0.000   0 0.015
BSLYI7 23/06/2016 Call 2.600 2.420 2.420 0.000   0 1.815
BSLYJ7 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.020
BSLE38 23/06/2016 Call 2.700 2.320 2.320 0.000   0 1.720
BSLE48 23/06/2016 Put 2.700 0.015 0.015 0.000   0 0.025
BSLWC7 23/06/2016 Call 2.800 2.220 2.220 0.000   0 1.630
BSLWD7 23/06/2016 Put 2.800 0.020 0.020 0.000   0 0.030
BSLE58 23/06/2016 Call 2.900 2.125 2.125 0.000   0 1.535
BSLE68 23/06/2016 Put 2.900 0.025 0.025 0.000   0 0.040
BSLVR7 23/06/2016 Call 3.000 2.030 2.030 0.000   0 1.450
BSLVS7 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.050
BSLDW8 23/06/2016 Call 3.100 1.935 1.935 0.000   0 1.360
BSLDX8 23/06/2016 Put 3.100 0.040 0.040 0.000   0 0.065
BSLTX7 23/06/2016 Call 3.200 1.840 1.840 0.000   0 1.270
BSLTY7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.075
BSLDS8 23/06/2016 Call 3.300 1.750 1.750 0.000   0 1.185
BSLDT8 23/06/2016 Put 3.300 0.060 0.060 0.000   540 0.090
BSLSW7 23/06/2016 Call 3.400 1.660 1.660 0.000   0 1.105
BSLSX7 23/06/2016 Put 3.400 0.070 0.070 0.000   0 0.110
BSLDY8 23/06/2016 Call 3.500 1.575 1.575 0.000   0 1.025
BSLDZ8 23/06/2016 Put 3.500 0.080 0.080 0.000   27 0.125
BSLQR7 23/06/2016 Call 3.600 1.485 1.485 0.000   0 0.945
BSLQS7 23/06/2016 Put 3.600 0.095 0.095 0.000   0 0.150
BSLE18 23/06/2016 Call 3.700 1.400 1.400 0.000   0 0.870
BSLE28 23/06/2016 Put 3.700 0.105 0.105 0.000   32 0.170
BSLFL9 23/06/2016 Call 3.800 1.315 1.315 0.000   0 0.800
BSLFM9 23/06/2016 Put 3.800 0.125 0.125 0.000   0 0.200
BSLIL8 23/06/2016 Call 3.900 1.230 1.230 0.000   0 0.730
BSLIM8 23/06/2016 Put 3.900 0.140 0.140 0.000   0 0.230
BSLFV9 23/06/2016 Call 4.000 1.145 1.145 1.120 180 385 0.665
BSLFW9 23/06/2016 Put 4.000 0.160 0.160 0.000   27 0.270
BSLIP8 23/06/2016 Call 4.100 1.070 1.070 0.000   140 0.600
BSLIQ8 23/06/2016 Put 4.100 0.185 0.185 0.000   0 0.305
BSLFT9 23/06/2016 Call 4.200 0.990 0.990 0.000   0 0.545
BSLFU9 23/06/2016 Put 4.200 0.210 0.210 0.000   118 0.345
BSLIN8 23/06/2016 Call 4.300 0.920 0.920 0.000   0 0.490
BSLIO8 23/06/2016 Put 4.300 0.235 0.235 0.000   0 0.390
BSLFH9 23/06/2016 Call 4.400 0.850 0.850 0.000   400 0.440
BSLFI9 23/06/2016 Put 4.400 0.265 0.265 0.000   0 0.440
BSLKR8 23/06/2016 Call 4.500 0.785 0.785 0.000   60 0.390
BSLKS8 23/06/2016 Put 4.500 0.300 0.300 0.000   1,530 0.490
BSLFN9 23/06/2016 Call 4.600 0.725 0.725 0.000   0 0.345
BSLFO9 23/06/2016 Put 4.600 0.340 0.340 0.000   0 0.545
BSLLA8 23/06/2016 Call 4.700 0.665 0.665 0.000   0 0.310
BSLLB8 23/06/2016 Put 4.700 0.375 0.375 0.000   0 0.605
BSLFP9 23/06/2016 Call 4.800 0.610 0.610 0.000   496 0.270
BSLFQ9 23/06/2016 Put 4.800 0.420 0.420 0.000   225 0.670
BSLMO8 23/06/2016 Call 4.900 0.560 0.560 0.000   133 0.240
BSLMP8 23/06/2016 Put 4.900 0.465 0.465 0.000   0 0.735
BSLFR9 23/06/2016 Call 5.000 0.510 0.510 0.000   120 0.210
BSLFS9 23/06/2016 Put 5.000 0.510 0.510 0.000   125 0.805
BSLNT8 23/06/2016 Call 5.250 0.400 0.400 0.000   500 0.150
BSLNU8 23/06/2016 Put 5.250 0.645 0.645 0.000   0 1.000
BSLFX9 23/06/2016 Call 5.500 0.310 0.310 0.000   75 0.105
BSLFY9 23/06/2016 Put 5.500 0.795 0.795 0.000   0 1.210
BSLVN8 23/06/2016 Call 5.510 0.310 0.310 0.000   50 0.105
BSLVO8 23/06/2016 Put 5.510 0.795 0.795 0.000   0 1.205
BSLT78 23/06/2016 Call 5.750 0.240 0.240 0.000   0 0.075
BSLT88 23/06/2016 Put 5.750 0.970 0.970 0.000   0 1.430
BSLFJ9 23/06/2016 Call 6.000 0.180 0.180 0.000   120 0.050
BSLFK9 23/06/2016 Put 6.000 1.160 1.160 0.000   0 1.665
BSLVQ8 23/06/2016 Call 6.010 0.180 0.180 0.000   0 0.050
BSLVP8 23/06/2016 Put 6.010 1.155 1.155 0.000   0 1.650
BSLFZ9 23/06/2016 Call 6.500 0.100 0.100 0.000   0 0.025
BSLG19 23/06/2016 Put 6.500 1.580 1.580 0.000   0 2.145
BSLVR8 23/06/2016 Call 6.510 0.100 0.100 0.000   0 0.025
BSLVS8 23/06/2016 Put 6.510 1.570 1.570 0.000   0 2.120
BSLG29 23/06/2016 Call 7.000 0.055 0.055 0.000   0 0.010
BSLG39 23/06/2016 Put 7.000 2.040 2.040 0.000   0 2.640
BSLII9 23/06/2016 Call 7.500 0.030 0.030 0.000   0 0.005
BSLIJ9 23/06/2016 Put 7.500 2.525 2.525 0.000   0 3.140
BSLNO9 23/06/2016 Call 8.000 0.015 0.015 0.000   0 0.002
BSLNP9 23/06/2016 Put 8.000 3.020 3.020 0.000   0 3.640
BSLW58 23/06/2016 Call 8.010 0.015 0.015 0.000   0 0.002
BSLW48 23/06/2016 Put 8.010 2.980 2.980 0.000   0 3.595
BSLT89 23/06/2016 Call 8.500 0.008 0.008 0.000   0 0.001
BSLT99 23/06/2016 Put 8.500 3.520 3.520 0.000   0 4.140
BSLW68 23/06/2016 Call 8.510 0.008 0.008 0.000   0 0.001
BSLW78 23/06/2016 Put 8.510 3.470 3.470 0.000   0 4.090
BSLZ48 28/07/2016 Call 3.600 1.535 1.535 0.000   0 0.985
BSLZ58 28/07/2016 Put 3.600 0.130 0.130 0.000   0 0.185
BSLYZ8 28/07/2016 Call 3.700 1.450 1.450 0.000   0 0.920
BSLZ18 28/07/2016 Put 3.700 0.135 0.135 0.000   0 0.215
BSLZ28 28/07/2016 Call 3.800 1.365 1.365 0.000   0 0.850
BSLZ38 28/07/2016 Put 3.800 0.150 0.150 0.000   0 0.245
BSLXW8 28/07/2016 Call 3.900 1.285 1.285 0.000   0 0.780
BSLXY8 28/07/2016 Put 3.900 0.170 0.170 0.000   0 0.280
BSLYM8 28/07/2016 Call 4.000 1.205 1.205 0.000   0 0.720
BSLYN8 28/07/2016 Put 4.000 0.195 0.195 0.000   0 0.315
BSLXU8 28/07/2016 Call 4.100 1.125 1.125 0.000   0 0.655
BSLXV8 28/07/2016 Put 4.100 0.215 0.215 0.000   0 0.355
BSLYE8 28/07/2016 Call 4.200 1.050 1.050 0.000   0 0.600
BSLYF8 28/07/2016 Put 4.200 0.240 0.240 0.000   0 0.400
BSLY28 28/07/2016 Call 4.300 0.980 0.980 0.000   0 0.550
BSLY38 28/07/2016 Put 4.300 0.270 0.270 0.000   0 0.445
BSLYK8 28/07/2016 Call 4.400 0.910 0.910 0.000   0 0.500
BSLYL8 28/07/2016 Put 4.400 0.300 0.300 0.000   0 0.490
BSLYA8 28/07/2016 Call 4.500 0.845 0.845 0.000   0 0.455
BSLYB8 28/07/2016 Put 4.500 0.335 0.335 0.000   0 0.545
BSLYI8 28/07/2016 Call 4.600 0.785 0.785 0.000   0 0.405
BSLYJ8 28/07/2016 Put 4.600 0.380 0.380 0.000   0 0.595
BSLY68 28/07/2016 Call 4.700 0.730 0.730 0.000   0 0.370
BSLY78 28/07/2016 Put 4.700 0.420 0.420 0.000   0 0.660
BSLYG8 28/07/2016 Call 4.800 0.680 0.680 0.000   0 0.335
BSLYH8 28/07/2016 Put 4.800 0.470 0.470 0.000   0 0.720
BSLY48 28/07/2016 Call 4.900 0.630 0.630 0.000   0 0.300
BSLY58 28/07/2016 Put 4.900 0.520 0.520 0.000   0 0.785
BSLYO8 28/07/2016 Call 5.000 0.575 0.575 0.000   0 0.270
BSLYP8 28/07/2016 Put 5.000 0.570 0.570 0.000   0 0.855
BSLXZ8 28/07/2016 Call 5.250 0.460 0.460 0.000   0 0.200
BSLY18 28/07/2016 Put 5.250 0.705 0.705 0.000   0 1.040
BSLY88 28/07/2016 Call 5.500 0.360 0.360 0.000   0 0.150
BSLY98 28/07/2016 Put 5.500 0.860 0.860 0.000   0 1.235
BSLYC8 28/07/2016 Call 5.750 0.280 0.280 0.000   164 0.105
BSLYD8 28/07/2016 Put 5.750 1.030 1.030 0.000   0 1.445
BSLYQ8 28/07/2016 Call 6.000 0.215 0.215 0.000   0 0.075
BSLYR8 28/07/2016 Put 6.000 1.220 1.220 0.000   0 1.660
BSLG98 29/09/2016 Call 2.000 3.000 3.000 0.000   0 2.395
BSLGK8 29/09/2016 Put 2.000 0.005 0.005 0.000   0 0.010
BSLE78 29/09/2016 Call 2.200 2.805 2.805 0.000   0 2.200
BSLE88 29/09/2016 Put 2.200 0.010 0.010 0.000   0 0.020
BSLE98 29/09/2016 Call 2.400 2.610 2.610 0.000   0 2.015
BSLEF8 29/09/2016 Put 2.400 0.020 0.020 0.000   0 0.035
BSLEG8 29/09/2016 Call 2.600 2.420 2.420 0.000   0 1.830
BSLEH8 29/09/2016 Put 2.600 0.035 0.035 0.000   0 0.055
BSLES8 29/09/2016 Call 2.800 2.235 2.235 0.000   0 1.650
BSLEZ8 29/09/2016 Put 2.800 0.055 0.055 0.000   0 0.080
BSLRJ8 29/09/2016 Call 2.900 2.140 2.140 0.000   0 1.565
BSLRK8 29/09/2016 Put 2.900 0.065 0.065 0.000   0 0.095
BSLEM8 29/09/2016 Call 3.000 2.050 2.050 0.000   0 1.480
BSLEN8 29/09/2016 Put 3.000 0.075 0.075 0.000   0 0.110
BSLPW8 29/09/2016 Call 3.100 1.965 1.965 0.000   0 1.405
BSLPX8 29/09/2016 Put 3.100 0.090 0.090 0.000   0 0.130
BSLEQ8 29/09/2016 Call 3.200 1.875 1.875 0.000   0 1.325
BSLER8 29/09/2016 Put 3.200 0.100 0.100 0.000   0 0.145
BSLW28 29/09/2016 Call 3.210 1.840 1.840 0.000   0 1.295
BSLW38 29/09/2016 Put 3.210 0.100 0.100 0.000   60 0.145
BSLQH8 29/09/2016 Call 3.300 1.795 1.795 0.000   0 1.245
BSLQI8 29/09/2016 Put 3.300 0.110 0.110 0.000   0 0.170
BSLEO8 29/09/2016 Call 3.400 1.710 1.710 0.000   0 1.170
BSLEP8 29/09/2016 Put 3.400 0.125 0.125 0.000   0 0.190
BSLQ18 29/09/2016 Call 3.500 1.630 1.630 0.000   0 1.095
BSLQA8 29/09/2016 Put 3.500 0.145 0.145 0.000   0 0.215
BSLEK8 29/09/2016 Call 3.600 1.550 1.550 0.000   0 1.020
BSLEL8 29/09/2016 Put 3.600 0.160 0.160 0.000   0 0.245
BSLQL8 29/09/2016 Call 3.700 1.470 1.470 0.000   0 0.950
BSLQM8 29/09/2016 Put 3.700 0.185 0.185 0.000   0 0.280
BSLEI8 29/09/2016 Call 3.800 1.390 1.390 0.000   0 0.880
BSLEJ8 29/09/2016 Put 3.800 0.210 0.210 0.000   0 0.310
BSLQJ8 29/09/2016 Call 3.900 1.320 1.320 0.000   0 0.820
BSLQK8 29/09/2016 Put 3.900 0.235 0.235 0.000   0 0.350
BSLIT8 29/09/2016 Call 4.000 1.245 1.245 0.000   0 0.755
BSLIU8 29/09/2016 Put 4.000 0.260 0.260 0.000   0 0.385
BSLQN8 29/09/2016 Call 4.100 1.175 1.175 0.000   0 0.700
BSLQO8 29/09/2016 Put 4.100 0.290 0.290 0.000   0 0.430
BSLIR8 29/09/2016 Call 4.200 1.105 1.105 0.000   0 0.645
BSLIS8 29/09/2016 Put 4.200 0.315 0.315 0.000   0 0.475
BSLQB8 29/09/2016 Call 4.300 1.035 1.035 0.000   0 0.595
BSLQG8 29/09/2016 Put 4.300 0.345 0.345 0.000   0 0.525
BSLIV8 29/09/2016 Call 4.400 0.975 0.975 0.000   0 0.550
BSLIW8 29/09/2016 Put 4.400 0.380 0.380 0.000   0 0.575
BSLPY8 29/09/2016 Call 4.500 0.910 0.910 0.000   0 0.505
BSLPZ8 29/09/2016 Put 4.500 0.420 0.420 0.000   0 0.630
BSLKT8 29/09/2016 Call 4.600 0.850 0.850 0.000   0 0.460
BSLKU8 29/09/2016 Put 4.600 0.460 0.460 0.000   0 0.685
BSLRN8 29/09/2016 Call 4.700 0.795 0.795 0.000   0 0.425
BSLRO8 29/09/2016 Put 4.700 0.505 0.505 0.000   0 0.750
BSLLC8 29/09/2016 Call 4.800 0.740 0.740 0.000   0 0.390
BSLLD8 29/09/2016 Put 4.800 0.555 0.555 0.000   0 0.815
BSLRT8 29/09/2016 Call 4.900 0.685 0.685 0.000   0 0.355
BSLRU8 29/09/2016 Put 4.900 0.600 0.600 0.000   0 0.875
BSLLE8 29/09/2016 Call 5.000 0.640 0.640 0.000   0 0.330
BSLLF8 29/09/2016 Put 5.000 0.650 0.650 0.000   0 0.945
BSLRR8 29/09/2016 Call 5.250 0.525 0.525 0.000   0 0.260
BSLRS8 29/09/2016 Put 5.250 0.785 0.785 0.000   0 1.125
BSLMY8 29/09/2016 Call 5.500 0.430 0.430 0.000   0 0.210
BSLMZ8 29/09/2016 Put 5.500 0.940 0.940 0.000   0 1.320
BSLT98 29/09/2016 Call 5.750 0.350 0.350 0.000   0 0.170
BSLTA8 29/09/2016 Put 5.750 1.110 1.110 0.000   0 1.525
BSLP48 29/09/2016 Call 6.000 0.285 0.285 0.000   0 0.135
BSLP58 29/09/2016 Put 6.000 1.295 1.295 0.000   505 1.740
BSLVX8 29/09/2016 Call 7.500 0.075 0.075 0.000   0 0.035
BSLVY8 29/09/2016 Put 7.500 2.600 2.600 0.000   0 3.155
BSLW18 29/09/2016 Call 7.510 0.070 0.070 0.000   0 0.035
BSLVZ8 29/09/2016 Put 7.510 2.590 2.590 0.000   761 3.125
BSLUQ8 29/09/2016 Call 9.000 0.015 0.015 0.000   0 0.009
BSLUR8 29/09/2016 Put 9.000 4.050 4.050 0.000   0 4.640
BSLUT8 29/09/2016 Call 10.000 0.006 0.006 0.000   0 0.004
BSLUS8 29/09/2016 Put 10.000 5.040 5.040 0.000   155 5.635
BSLGL8 22/12/2016 Call 2.000 3.005 3.005 0.000   352 2.410
BSLGM8 22/12/2016 Put 2.000 0.008 0.008 0.000   0 0.020
BSLCU8 22/12/2016 Call 2.200 2.815 2.815 0.000   0 2.210
BSLCV8 22/12/2016 Put 2.200 0.015 0.015 0.000   0 0.040
BSLC18 22/12/2016 Call 2.400 2.630 2.630 0.000   0 2.025
BSLC28 22/12/2016 Put 2.400 0.025 0.025 0.000   0 0.060
BSLYK7 22/12/2016 Call 2.600 2.445 2.445 0.000   0 1.850
BSLYL7 22/12/2016 Put 2.600 0.045 0.045 0.000   0 0.085
BSLWE7 22/12/2016 Call 2.800 2.260 2.260 0.000   0 1.685
BSLWF7 22/12/2016 Put 2.800 0.065 0.065 0.000   0 0.110
BSLVT7 22/12/2016 Call 3.000 2.080 2.080 0.000   0 1.525
BSLVU7 22/12/2016 Put 3.000 0.095 0.095 0.000   0 0.150
BSLTZ7 22/12/2016 Call 3.200 1.910 1.910 0.000   30 1.380
BSLU17 22/12/2016 Put 3.200 0.125 0.125 0.000   0 0.190
BSLW88 22/12/2016 Call 3.300 1.825 1.825 0.000   0 1.305
BSLW98 22/12/2016 Put 3.300 0.145 0.145 0.000   0 0.215
BSLSY7 22/12/2016 Call 3.400 1.745 1.745 0.000   30 1.235
BSLSZ7 22/12/2016 Put 3.400 0.165 0.165 0.000   0 0.240
BSLYW8 22/12/2016 Call 3.410 1.730 1.730 0.000   0 1.225
BSLYX8 22/12/2016 Put 3.410 0.165 0.165 0.000   0 0.240
BSLWK8 22/12/2016 Call 3.500 1.660 1.660 0.000   0 1.165
BSLWL8 22/12/2016 Put 3.500 0.185 0.185 0.000   0 0.270
BSLYV8 22/12/2016 Call 3.510 1.650 1.650 0.000   0 1.155
BSLYU8 22/12/2016 Put 3.510 0.185 0.185 0.000   0 0.270
BSLQT7 22/12/2016 Call 3.600 1.580 1.580 0.000   0 1.100
BSLQU7 22/12/2016 Put 3.600 0.210 0.210 0.000   35 0.300
BSLYS8 22/12/2016 Call 3.610 1.570 1.570 0.000   0 1.090
BSLYT8 22/12/2016 Put 3.610 0.210 0.210 0.000   0 0.300
BSLWA8 22/12/2016 Call 3.700 1.505 1.505 0.000   0 1.030
BSLWB8 22/12/2016 Put 3.700 0.230 0.230 0.000   0 0.335
BSLPM7 22/12/2016 Call 3.800 1.430 1.430 0.000   0 0.965
BSLPN7 22/12/2016 Put 3.800 0.255 0.255 0.000   0 0.375
BSLWE8 22/12/2016 Call 3.900 1.355 1.355 0.000   0 0.900
BSLWF8 22/12/2016 Put 3.900 0.280 0.280 0.000   0 0.415
BSLI67 22/12/2016 Call 4.000 1.285 1.285 0.000   220 0.835
BSLI77 22/12/2016 Put 4.000 0.310 0.310 0.000   20 0.455
BSLWO8 22/12/2016 Call 4.100 1.215 1.215 0.000   0 0.780
BSLWP8 22/12/2016 Put 4.100 0.335 0.335 0.000   0 0.505
BSLEK7 22/12/2016 Call 4.200 1.150 1.150 0.000   0 0.725
BSLEL7 22/12/2016 Put 4.200 0.365 0.365 0.000   0 0.550
BSLWM8 22/12/2016 Call 4.300 1.085 1.085 0.000   0 0.670
BSLWN8 22/12/2016 Put 4.300 0.400 0.400 0.000   0 0.595
BSLQI9 22/12/2016 Call 4.400 1.025 1.025 0.000   0 0.630
BSLQJ9 22/12/2016 Put 4.400 0.440 0.440 0.000   385 0.650
BSLWI8 22/12/2016 Call 4.500 0.970 0.970 0.000   0 0.585
BSLWJ8 22/12/2016 Put 4.500 0.480 0.480 0.000   0 0.705
BSLQK9 22/12/2016 Call 4.600 0.910 0.910 0.000   0 0.545
BSLQL9 22/12/2016 Put 4.600 0.525 0.525 0.000   0 0.760
BSLWC8 22/12/2016 Call 4.700 0.860 0.860 0.000   400 0.510
BSLWD8 22/12/2016 Put 4.700 0.575 0.575 0.000   0 0.820
BSLQM9 22/12/2016 Call 4.800 0.810 0.810 0.000   0 0.470
BSLQN9 22/12/2016 Put 4.800 0.625 0.625 0.000   0 0.880
BSLXD8 22/12/2016 Call 4.900 0.760 0.760 0.000   0 0.435
BSLXF8 22/12/2016 Put 4.900 0.675 0.675 0.000   0 0.945
BSLQO9 22/12/2016 Call 5.000 0.715 0.715 0.000   0 0.405
BSLQP9 22/12/2016 Put 5.000 0.730 0.730 0.000   307 1.010
BSLXI8 22/12/2016 Call 5.250 0.610 0.610 0.000   0 0.335
BSLXJ8 22/12/2016 Put 5.250 0.870 0.870 0.000   0 1.190
BSLQQ9 22/12/2016 Call 5.500 0.520 0.520 0.000   0 0.275
BSLQR9 22/12/2016 Put 5.500 1.025 1.025 0.000   162 1.380
BSLXQ8 22/12/2016 Call 5.750 0.435 0.435 0.000   0 0.225
BSLXR8 22/12/2016 Put 5.750 1.190 1.190 0.000   0 1.575
BSLQE9 22/12/2016 Call 6.000 0.365 0.365 0.000   0 0.190
BSLQF9 22/12/2016 Put 6.000 1.370 1.370 0.000   0 1.785
BSLQS9 22/12/2016 Call 6.500 0.250 0.250 0.000   0 0.125
BSLQT9 22/12/2016 Put 6.500 1.750 1.750 0.000   0 2.225
BSLQG9 22/12/2016 Call 7.000 0.175 0.175 0.000 500 0 0.080
BSLQH9 22/12/2016 Put 7.000 2.165 2.165 0.000   0 2.690
BSLQU9 22/12/2016 Call 7.500 0.120 0.120 0.000   0 0.050
BSLQV9 22/12/2016 Put 7.500 2.605 2.605 0.000   0 3.165
BSLQY9 22/12/2016 Call 8.000 0.080 0.080 0.000   0 0.035
BSLQZ9 22/12/2016 Put 8.000 3.065 3.065 0.000   0 3.650
BSLTA9 22/12/2016 Call 8.500 0.055 0.055 0.000   0 0.020
BSLTB9 22/12/2016 Put 8.500 3.545 3.545 0.000   0 4.145
BSLRL8 30/03/2017 Call 2.800 2.245 2.245 0.000   0 1.665
BSLRM8 30/03/2017 Put 2.800 0.050 0.050 0.000   0 0.095
BSLQT8 30/03/2017 Call 3.000 2.070 2.070 0.000   0 1.510
BSLQU8 30/03/2017 Put 3.000 0.075 0.075 0.000   0 0.135
BSLR28 30/03/2017 Call 3.200 1.905 1.905 0.000   0 1.365
BSLR38 30/03/2017 Put 3.200 0.110 0.110 0.000   0 0.185
BSLR48 30/03/2017 Call 3.400 1.750 1.750 0.000   0 1.230
BSLR58 30/03/2017 Put 3.400 0.145 0.145 0.000   0 0.240
BSLQX8 30/03/2017 Call 3.600 1.600 1.600 0.000   0 1.105
BSLQY8 30/03/2017 Put 3.600 0.195 0.195 0.000   0 0.310
BSLR68 30/03/2017 Call 3.800 1.460 1.460 0.000   0 0.990
BSLR78 30/03/2017 Put 3.800 0.245 0.245 0.000   0 0.385
BSLQR8 30/03/2017 Call 4.000 1.335 1.335 0.000   0 0.885
BSLQS8 30/03/2017 Put 4.000 0.310 0.310 0.000   0 0.470
BSLQV8 30/03/2017 Call 4.200 1.215 1.215 0.000   0 0.795
BSLQW8 30/03/2017 Put 4.200 0.380 0.380 0.000   0 0.565
BSLQZ8 30/03/2017 Call 4.400 1.105 1.105 0.000   0 0.710
BSLR18 30/03/2017 Put 4.400 0.465 0.465 0.000   0 0.675
BSLQP8 30/03/2017 Call 4.600 1.000 1.000 0.000   0 0.630
BSLQQ8 30/03/2017 Put 4.600 0.550 0.550 0.000   0 0.785
BSLRP8 30/03/2017 Call 4.800 0.910 0.910 0.000   0 0.565
BSLRQ8 30/03/2017 Put 4.800 0.650 0.650 0.000   0 0.910
BSLRX8 30/03/2017 Call 5.000 0.820 0.820 0.000   0 0.500
BSLRY8 30/03/2017 Put 5.000 0.755 0.755 0.000   0 1.040
BSLRZ8 30/03/2017 Call 5.500 0.640 0.640 0.000   0 0.370
BSLS18 30/03/2017 Put 5.500 1.055 1.055 0.000   0 1.400
BSLRV8 30/03/2017 Call 6.000 0.495 0.495 0.000   0 0.275
BSLRW8 30/03/2017 Put 6.000 1.395 1.395 0.000   0 1.795
BSLGN8 29/06/2017 Call 2.000 3.005 3.005 0.000   0 2.390
BSLGQ8 29/06/2017 Put 2.000 0.002 0.002 0.000   0 0.006
BSLCW8 29/06/2017 Call 2.200 2.815 2.815 0.000   0 2.210
BSLCX8 29/06/2017 Put 2.200 0.005 0.005 0.000   0 0.015
BSLC38 29/06/2017 Call 2.400 2.630 2.630 0.000   0 2.040
BSLC48 29/06/2017 Put 2.400 0.010 0.010 0.000   0 0.025
BSLYM7 29/06/2017 Call 2.600 2.455 2.455 0.000   0 1.875
BSLYN7 29/06/2017 Put 2.600 0.020 0.020 0.000   0 0.045
BSLWG7 29/06/2017 Call 2.800 2.285 2.285 0.000   0 1.720
BSLWH7 29/06/2017 Put 2.800 0.035 0.035 0.000   40 0.075
BSLVV7 29/06/2017 Call 3.000 2.125 2.125 0.000   0 1.575
BSLVW7 29/06/2017 Put 3.000 0.055 0.055 0.000   0 0.110
BSLU27 29/06/2017 Call 3.200 1.970 1.970 0.000   434 1.435
BSLU37 29/06/2017 Put 3.200 0.080 0.080 0.000   70 0.155
BSLT17 29/06/2017 Call 3.400 1.825 1.825 0.000   0 1.310
BSLT27 29/06/2017 Put 3.400 0.115 0.115 0.000   160 0.215
BSLQV7 29/06/2017 Call 3.600 1.690 1.690 0.000   0 1.195
BSLQW7 29/06/2017 Put 3.600 0.160 0.160 0.000   0 0.285
BSLPO7 29/06/2017 Call 3.800 1.560 1.560 0.000   0 1.085
BSLPP7 29/06/2017 Put 3.800 0.215 0.215 0.000   0 0.365
BSLI87 29/06/2017 Call 4.000 1.435 1.435 0.000   50 0.985
BSLI97 29/06/2017 Put 4.000 0.280 0.280 0.000   0 0.455
BSLEM7 29/06/2017 Call 4.200 1.325 1.325 0.000   0 0.890
BSLEN7 29/06/2017 Put 4.200 0.350 0.350 0.000   0 0.555
BSLZD9 29/06/2017 Call 4.400 1.215 1.215 0.000   0 0.805
BSLZE9 29/06/2017 Put 4.400 0.435 0.435 0.000   0 0.670
BSLZB9 29/06/2017 Call 4.600 1.120 1.120 0.000   0 0.725
BSLZC9 29/06/2017 Put 4.600 0.530 0.530 0.000   0 0.790
BSLZ79 29/06/2017 Call 4.800 1.025 1.025 0.000   300 0.655
BSLZ89 29/06/2017 Put 4.800 0.630 0.630 0.000   0 0.920
BSLZ99 29/06/2017 Call 5.000 0.940 0.940 0.000   0 0.590
BSLZA9 29/06/2017 Put 5.000 0.740 0.740 0.000   100 1.055
BSLZF9 29/06/2017 Call 5.500 0.750 0.750 0.000   0 0.450
BSLZG9 29/06/2017 Put 5.500 1.050 1.050 0.000   0 1.425
BSLZ59 29/06/2017 Call 6.000 0.595 0.595 0.000   0 0.340
BSLZ69 29/06/2017 Put 6.000 1.405 1.405 0.000   0 1.830
BSLZ39 29/06/2017 Call 6.500 0.465 0.465 0.000   0 0.255
BSLZ49 29/06/2017 Put 6.500 1.790 1.790 0.000   0 2.260
BSLZH9 29/06/2017 Call 7.000 0.365 0.365 0.000   0 0.190
BSLZI9 29/06/2017 Put 7.000 2.205 2.205 0.000   0 2.710
BSLZ19 29/06/2017 Call 7.500 0.290 0.290 0.000   0 0.140
BSLZ29 29/06/2017 Put 7.500 2.640 2.640 0.000   0 3.180
BSLZN9 29/06/2017 Call 8.000 0.225 0.225 0.000   0 0.100
BSLZO9 29/06/2017 Put 8.000 3.095 3.095 0.000   0 3.660
BSLBV7 29/06/2017 Call 8.500 0.170 0.170 0.000   0 0.075
BSLBW7 29/06/2017 Put 8.500 3.560 3.560 0.000   0 4.145
BSLGR8 21/12/2017 Call 2.000 3.015 3.015 0.000   0 2.410
BSLGS8 21/12/2017 Put 2.000 0.004 0.004 0.000   0 0.010
BSLCY8 21/12/2017 Call 2.200 2.835 2.835 0.000   0 2.245
BSLCZ8 21/12/2017 Put 2.200 0.009 0.009 0.000   0 0.020
BSLC58 21/12/2017 Call 2.400 2.660 2.660 0.000   0 2.085
BSLC68 21/12/2017 Put 2.400 0.015 0.015 0.000   0 0.035
BSLYO7 21/12/2017 Call 2.600 2.500 2.500 0.000   0 1.935
BSLYP7 21/12/2017 Put 2.600 0.030 0.030 0.000   0 0.060
BSLWI7 21/12/2017 Call 2.800 2.345 2.345 0.000   0 1.795
BSLWJ7 21/12/2017 Put 2.800 0.045 0.045 0.000   0 0.090
BSLVX7 21/12/2017 Call 3.000 2.200 2.200 0.000   0 1.660
BSLVY7 21/12/2017 Put 3.000 0.070 0.070 0.000   0 0.130
BSLU47 21/12/2017 Call 3.200 2.060 2.060 0.000   0 1.540
BSLU57 21/12/2017 Put 3.200 0.100 0.100 0.000   0 0.185
BSLT37 21/12/2017 Call 3.400 1.925 1.925 0.000   35 1.425
BSLT47 21/12/2017 Put 3.400 0.140 0.140 0.000   0 0.245
BSLQX7 21/12/2017 Call 3.600 1.805 1.805 0.000   11 1.320
BSLQY7 21/12/2017 Put 3.600 0.190 0.190 0.000   0 0.315
BSLPQ7 21/12/2017 Call 3.800 1.685 1.685 0.000   0 1.215
BSLPR7 21/12/2017 Put 3.800 0.245 0.245 0.000   0 0.400
BSLN57 21/12/2017 Call 4.000 1.580 1.580 0.000   12 1.125
BSLN67 21/12/2017 Put 4.000 0.315 0.315 0.000   0 0.490
BSLKB7 21/12/2017 Call 4.200 1.475 1.475 0.000   12 1.035
BSLKC7 21/12/2017 Put 4.200 0.390 0.390 0.000   0 0.590
BSLKJ7 21/12/2017 Call 4.400 1.375 1.375 0.000   12 0.960
BSLKK7 21/12/2017 Put 4.400 0.475 0.475 0.000   0 0.705
BSLKH7 21/12/2017 Call 4.600 1.285 1.285 0.000   0 0.885
BSLKI7 21/12/2017 Put 4.600 0.570 0.570 0.000   0 0.820
BSLKF7 21/12/2017 Call 4.800 1.200 1.200 0.000   0 0.815
BSLKG7 21/12/2017 Put 4.800 0.670 0.670 0.000   0 0.950
BSLKD7 21/12/2017 Call 5.000 1.120 1.120 0.000   0 0.755
BSLKE7 21/12/2017 Put 5.000 0.780 0.780 0.000   0 1.085
BSLK77 21/12/2017 Call 5.500 0.940 0.940 0.000   0 0.615
BSLK87 21/12/2017 Put 5.500 1.085 1.085 0.000   0 1.450
BSLKL7 21/12/2017 Call 6.000 0.785 0.785 0.000   0 0.495
BSLKM7 21/12/2017 Put 6.000 1.435 1.435 0.000   0 1.845
BSLK97 21/12/2017 Call 6.500 0.660 0.660 0.000   0 0.405
BSLKA7 21/12/2017 Put 6.500 1.810 1.810 0.000   0 2.270
BSLK57 21/12/2017 Call 7.000 0.550 0.550 0.000   0 0.330
BSLK67 21/12/2017 Put 7.000 2.220 2.220 0.000   0 2.715
BSLKT7 21/12/2017 Call 7.500 0.460 0.460 0.000   0 0.265
BSLKU7 21/12/2017 Put 7.500 2.650 2.650 0.000   0 3.180
BSLKZ7 21/12/2017 Call 8.000 0.385 0.385 0.000   0 0.215
BSLL17 21/12/2017 Put 8.000 3.095 3.095 0.000   0 3.655
BSLGT8 28/06/2018 Call 2.000 3.025 3.025 0.000   0 2.430
BSLGU8 28/06/2018 Put 2.000 0.045 0.045 0.000   0 0.070
BSLFM8 28/06/2018 Call 2.200 2.860 2.860 0.000   0 2.275
BSLFN8 28/06/2018 Put 2.200 0.065 0.065 0.000   0 0.100
BSLFS8 28/06/2018 Call 2.400 2.695 2.695 0.000   0 2.125
BSLFT8 28/06/2018 Put 2.400 0.095 0.095 0.000   0 0.140
BSLFQ8 28/06/2018 Call 2.600 2.550 2.550 0.000   0 1.990
BSLFR8 28/06/2018 Put 2.600 0.130 0.130 0.000   0 0.185
BSLFO8 28/06/2018 Call 2.800 2.405 2.405 0.000   0 1.865
BSLFP8 28/06/2018 Put 2.800 0.170 0.170 0.000   0 0.240
BSLFG8 28/06/2018 Call 3.000 2.275 2.275 0.000   0 1.745
BSLFH8 28/06/2018 Put 3.000 0.215 0.215 0.000   0 0.300
BSLF98 28/06/2018 Call 3.200 2.145 2.145 0.000   0 1.630
BSLFF8 28/06/2018 Put 3.200 0.270 0.270 0.000   0 0.370
BSLFK8 28/06/2018 Call 3.400 2.030 2.030 0.000   0 1.530
BSLFL8 28/06/2018 Put 3.400 0.330 0.330 0.000   0 0.440
BSLF18 28/06/2018 Call 3.600 1.915 1.915 0.000   0 1.430
BSLF88 28/06/2018 Put 3.600 0.400 0.400 0.000   0 0.525
BSLFI8 28/06/2018 Call 3.800 1.810 1.810 0.000   0 1.345
BSLFJ8 28/06/2018 Put 3.800 0.465 0.465 0.000   0 0.615
BSLIZ8 28/06/2018 Call 4.000 1.710 1.710 0.000   0 1.260
BSLJ18 28/06/2018 Put 4.000 0.550 0.550 0.000   0 0.710
BSLIX8 28/06/2018 Call 4.200 1.610 1.610 0.000   0 1.175
BSLIY8 28/06/2018 Put 4.200 0.635 0.635 0.000   0 0.810
BSLJ28 28/06/2018 Call 4.400 1.525 1.525 0.000   0 1.105
BSLJ38 28/06/2018 Put 4.400 0.725 0.725 0.000   0 0.925
BSLKV8 28/06/2018 Call 4.600 1.445 1.445 0.000   0 1.035
BSLKW8 28/06/2018 Put 4.600 0.825 0.825 0.000   0 1.035
BSLLI8 28/06/2018 Call 4.800 1.360 1.360 0.000   0 0.970
BSLLJ8 28/06/2018 Put 4.800 0.925 0.925 0.000   0 1.160
BSLLG8 28/06/2018 Call 5.000 1.290 1.290 0.000   0 0.910
BSLLH8 28/06/2018 Put 5.000 1.035 1.035 0.000   0 1.285
BSLN18 28/06/2018 Call 5.500 1.120 1.120 0.000   0 0.775
BSLN28 28/06/2018 Put 5.500 1.330 1.330 0.000   0 1.620
BSLP68 28/06/2018 Call 6.000 0.980 0.980 0.000   0 0.665
BSLP78 28/06/2018 Put 6.000 1.655 1.655 0.000   0 1.985
BSLWQ8 20/12/2018 Call 3.200 2.055 2.055 0.000   0 1.535
BSLWR8 20/12/2018 Put 3.200 0.385 0.385 0.000   0 0.505
BSLX98 20/12/2018 Call 3.400 1.930 1.930 0.000   0 1.430
BSLXA8 20/12/2018 Put 3.400 0.460 0.460 0.000   0 0.595
BSLX78 20/12/2018 Call 3.600 1.810 1.810 0.000   0 1.325
BSLX88 20/12/2018 Put 3.600 0.540 0.540 0.000   0 0.690
BSLWS8 20/12/2018 Call 3.800 1.700 1.700 0.000   0 1.235
BSLWT8 20/12/2018 Put 3.800 0.630 0.630 0.000   0 0.795
BSLX38 20/12/2018 Call 4.000 1.595 1.595 0.000   0 1.150
BSLX48 20/12/2018 Put 4.000 0.725 0.725 0.000   0 0.905
BSLWY8 20/12/2018 Call 4.200 1.495 1.495 0.000   0 1.070
BSLWZ8 20/12/2018 Put 4.200 0.820 0.820 0.000   0 1.015
BSLX18 20/12/2018 Call 4.400 1.410 1.410 0.000   0 0.995
BSLX28 20/12/2018 Put 4.400 0.930 0.930 0.000   0 1.140
BSLX58 20/12/2018 Call 4.600 1.320 1.320 0.000   0 0.925
BSLX68 20/12/2018 Put 4.600 1.035 1.035 0.000   0 1.260
BSLWU8 20/12/2018 Call 4.800 1.240 1.240 0.000   0 0.860
BSLWV8 20/12/2018 Put 4.800 1.145 1.145 0.000   0 1.390
BSLXB8 20/12/2018 Call 5.000 1.170 1.170 0.000   0 0.805
BSLXC8 20/12/2018 Put 5.000 1.270 1.270 0.000   0 1.525
BSLXK8 20/12/2018 Call 5.500 1.000 1.000 0.000   0 0.675
BSLXL8 20/12/2018 Put 5.500 1.580 1.580 0.000   0 1.870
BSLXM8 20/12/2018 Call 6.000 0.855 0.855 0.000   0 0.565
BSLXN8 20/12/2018 Put 6.000 1.920 1.920 0.000   60 2.240

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.