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 11.370 0.000 11.350 11.600 11.610 11.660 11.330 3,939,796 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLWG7 29/06/2017 Call 2.800 8.575 8.575 0.000   0 8.575
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 8.175 8.175 0.000   0 8.175
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.000
BSLT17 29/06/2017 Call 3.400 7.975 7.975 0.000   0 7.975
BSLT27 29/06/2017 Put 3.400 0.000 0.000 0.000   160 0.000
BSLI87 29/06/2017 Call 4.000 7.375 7.375 0.000   0 7.375
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
BSLZB9 29/06/2017 Call 4.600 6.780 6.780 0.000   0 6.780
BSLZC9 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLZ79 29/06/2017 Call 4.800 6.580 6.580 0.000   0 6.580
BSLZ89 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLRS9 29/06/2017 Call 4.900 6.480 6.480 0.000   0 6.480
BSLRT9 29/06/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLC87 29/06/2017 Call 4.910 6.470 6.470 0.000   0 6.470
BSLC97 29/06/2017 Put 4.910 0.000 0.000 0.000   0 0.000
BSLZ99 29/06/2017 Call 5.000 6.380 6.380 0.000   0 6.380
BSLZA9 29/06/2017 Put 5.000 0.000 0.000 0.000   100 0.000
BSLCF7 29/06/2017 Call 5.010 6.370 6.370 0.000   0 6.370
BSLCG7 29/06/2017 Put 5.010 0.000 0.000 0.000   0 0.000
BSLPX9 29/06/2017 Call 5.250 6.130 6.130 0.000   0 6.130
BSLPY9 29/06/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLCH7 29/06/2017 Call 5.260 6.120 6.120 0.000   0 6.120
BSLCI7 29/06/2017 Put 5.260 0.000 0.000 0.000   0 0.000
BSLZF9 29/06/2017 Call 5.500 5.880 5.880 0.000   0 5.880
BSLZG9 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.000
BSLPV9 29/06/2017 Call 5.750 5.635 5.635 0.000   0 5.635
BSLPW9 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLZ59 29/06/2017 Call 6.000 5.385 5.385 0.000   0 5.385
BSLZ69 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
BSLPZ9 29/06/2017 Call 6.250 5.135 5.135 0.000   0 5.135
BSLQ19 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
BSLZ39 29/06/2017 Call 6.500 4.890 4.890 0.000   0 4.890
BSLZ49 29/06/2017 Put 6.500 0.000 0.000 0.000   1,500 0.000
BSLBS7 29/06/2017 Call 6.510 4.880 4.880 0.000   25 4.880
BSLBR7 29/06/2017 Put 6.510 0.000 0.000 0.000   150 0.000
BSLPT9 29/06/2017 Call 6.750 4.640 4.640 0.000   0 4.640
BSLPU9 29/06/2017 Put 6.750 0.000 0.000 0.000   101 0.000
BSLBT7 29/06/2017 Call 6.760 4.630 4.630 0.000   0 4.630
BSLBU7 29/06/2017 Put 6.760 0.000 0.000 0.000   0 0.000
BSLZH9 29/06/2017 Call 7.000 4.395 4.395 0.000   250 4.395
BSLZI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.000
BSLBY7 29/06/2017 Call 7.010 4.385 4.385 0.000   75 4.385
BSLBX7 29/06/2017 Put 7.010 0.000 0.000 0.000   0 0.000
BSLPN9 29/06/2017 Call 7.250 4.145 4.145 0.000   0 4.145
BSLPO9 29/06/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLB48 29/06/2017 Call 7.260 4.135 4.135 0.000   0 4.135
BSLB58 29/06/2017 Put 7.260 0.000 0.000 0.000   0 0.000
BSLZ19 29/06/2017 Call 7.500 3.900 3.900 0.000   20 3.900
BSLZ29 29/06/2017 Put 7.500 0.000 0.000 0.000   0 0.000
BSLB78 29/06/2017 Call 7.510 3.890 3.890 0.000   0 3.890
BSLB68 29/06/2017 Put 7.510 0.000 0.000 0.000   0 0.000
BSLPR9 29/06/2017 Call 7.750 3.650 3.650 0.000   0 3.650
BSLPS9 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLB88 29/06/2017 Call 7.760 3.640 3.640 0.000   0 3.640
BSLB98 29/06/2017 Put 7.760 0.000 0.000 0.000   0 0.000
BSLZN9 29/06/2017 Call 8.000 3.400 3.400 0.000   0 3.400
BSLZO9 29/06/2017 Put 8.000 0.001 0.001 0.000   0 0.001
BSLBG8 29/06/2017 Call 8.010 3.390 3.390 0.000   170 3.390
BSLBF8 29/06/2017 Put 8.010 0.001 0.001 0.000   0 0.001
BSLPP9 29/06/2017 Call 8.250 3.150 3.150 0.000   0 3.150
BSLPQ9 29/06/2017 Put 8.250 0.001 0.001 0.000   20 0.001
BSLBH8 29/06/2017 Call 8.260 3.145 3.145 0.000   0 3.145
BSLBI8 29/06/2017 Put 8.260 0.001 0.001 0.000   0 0.001
BSLBV7 29/06/2017 Call 8.500 2.905 2.905 0.000   0 2.905
BSLBW7 29/06/2017 Put 8.500 0.003 0.003 0.000   925 0.003
BSLS79 29/06/2017 Call 8.750 2.660 2.660 0.000   388 2.660
BSLS89 29/06/2017 Put 8.750 0.005 0.005 0.000   0 0.005
BSLKS9 29/06/2017 Call 9.000 2.415 2.415 0.000   1,350 2.415
BSLKT9 29/06/2017 Put 9.000 0.010 0.010 0.000   200 0.010
BSLTQ9 29/06/2017 Call 9.250 2.170 2.170 0.000   0 2.170
BSLTR9 29/06/2017 Put 9.250 0.015 0.015 0.000   81 0.015
BSLTS9 29/06/2017 Call 9.500 1.935 1.935 0.000   0 1.935
BSLTT9 29/06/2017 Put 9.500 0.030 0.030 0.000   600 0.030
BSLUT9 29/06/2017 Call 9.750 1.700 1.700 0.000   0 1.700
BSLUU9 29/06/2017 Put 9.750 0.045 0.045 0.000   50 0.045
BSLUV9 29/06/2017 Call 10.000 1.475 1.475 0.000   20 1.475
BSLUW9 29/06/2017 Put 10.000 0.070 0.070 0.000   1,250 0.070
BSLWX9 29/06/2017 Call 10.250 1.255 1.255 0.000   0 1.255
BSLWY9 29/06/2017 Put 10.250 0.105 0.105 0.120 124 151 0.105
BSLY59 29/06/2017 Call 10.500 1.050 1.050 0.000   0 1.050
BSLY69 29/06/2017 Put 10.500 0.150 0.150 0.145 50 731 0.150
BSLIK8 29/06/2017 Call 10.510 1.040 1.040 0.000   0 1.040
BSLIL8 29/06/2017 Put 10.510 0.150 0.150 0.000   265 0.150
BSLYL9 29/06/2017 Call 10.750 0.860 0.860 0.000   10 0.860
BSLYM9 29/06/2017 Put 10.750 0.210 0.210 0.200 70 117 0.210
BSLII8 29/06/2017 Call 10.760 0.850 0.850 0.000   417 0.850
BSLIJ8 29/06/2017 Put 10.760 0.210 0.210 0.210 2,006 2,062 0.210
BSLJM7 29/06/2017 Call 11.000 0.685 0.685 0.000   0 0.685
BSLJN7 29/06/2017 Put 11.000 0.285 0.285 0.000   810 0.285
BSLIG8 29/06/2017 Call 11.010 0.675 0.675 0.000   0 0.675
BSLIH8 29/06/2017 Put 11.010 0.285 0.285 0.000   105 0.285
BSLKX7 29/06/2017 Call 11.250 0.530 0.530 0.000   0 0.530
BSLKY7 29/06/2017 Put 11.250 0.380 0.380 0.390 40 80 0.380
BSLI58 29/06/2017 Call 11.260 0.525 0.525 0.000   0 0.525
BSLI68 29/06/2017 Put 11.260 0.385 0.385 0.000   158 0.385
BSLLS7 29/06/2017 Call 11.500 0.400 0.400 0.000   1,012 0.400
BSLLT7 29/06/2017 Put 11.500 0.500 0.500 0.000   1,177 0.500
BSLI78 29/06/2017 Call 11.510 0.390 0.390 0.000   0 0.390
BSLI88 29/06/2017 Put 11.510 0.505 0.505 0.000   55 0.505
BSLP67 29/06/2017 Call 11.750 0.290 0.290 0.350 25 61 0.290
BSLP77 29/06/2017 Put 11.750 0.645 0.645 0.620 20 24 0.645
BSLI98 29/06/2017 Call 11.760 0.285 0.285 0.000   0 0.285
BSLIF8 29/06/2017 Put 11.760 0.645 0.645 0.000   51 0.645
BSLP87 29/06/2017 Call 12.000 0.200 0.200 0.210 207 857 0.200
BSLP97 29/06/2017 Put 12.000 0.805 0.805 0.740 5 604 0.805
BSLF88 29/06/2017 Call 12.010 0.200 0.200 0.000   0 0.200
BSLF98 29/06/2017 Put 12.010 0.810 0.810 0.000   100 0.810
BSLR67 29/06/2017 Call 12.250 0.135 0.135 0.000   0 0.135
BSLR77 29/06/2017 Put 12.250 0.995 0.995 0.000   34 0.995
BSLFG8 29/06/2017 Call 12.260 0.135 0.135 0.000   0 0.135
BSLFF8 29/06/2017 Put 12.260 1.000 1.000 0.000   0 1.000
BSLR47 29/06/2017 Call 12.500 0.090 0.090 0.000   640 0.090
BSLR57 29/06/2017 Put 12.500 1.200 1.200 0.000   0 1.200
BSLSE7 29/06/2017 Call 12.750 0.060 0.060 0.000   50 0.060
BSLSF7 29/06/2017 Put 12.750 1.420 1.420 0.000   30 1.420
BSLSG7 29/06/2017 Call 13.000 0.035 0.035 0.000   1,080 0.035
BSLSH7 29/06/2017 Put 13.000 1.655 1.655 0.000   549 1.655
BSLTZ7 29/06/2017 Call 13.250 0.020 0.020 0.000   0 0.020
BSLU17 29/06/2017 Put 13.250 1.895 1.895 0.000   0 1.895
BSLV17 29/06/2017 Call 13.500 0.015 0.015 0.000   1,000 0.015
BSLV27 29/06/2017 Put 13.500 2.140 2.140 0.000   0 2.140
BSLVT7 29/06/2017 Call 13.750 0.008 0.008 0.000   0 0.008
BSLVU7 29/06/2017 Put 13.750 2.385 2.385 0.000   0 2.385
BSLWC7 29/06/2017 Call 14.000 0.004 0.004 0.000   300 0.004
BSLWD7 29/06/2017 Put 14.000 2.635 2.635 0.000   0 2.635
BSLXI7 29/06/2017 Call 14.250 0.002 0.002 0.000   0 0.002
BSLXJ7 29/06/2017 Put 14.250 2.885 2.885 0.000   0 2.885
BSLXG7 29/06/2017 Call 14.500 0.001 0.001 0.000   0 0.001
BSLXH7 29/06/2017 Put 14.500 3.135 3.135 0.000   0 3.135
BSLY67 29/06/2017 Call 14.750 0.001 0.001 0.000   0 0.001
BSLY77 29/06/2017 Put 14.750 3.385 3.385 0.000   0 3.385
BSLBS8 29/06/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BSLBT8 29/06/2017 Put 15.000 3.635 3.635 0.000   0 3.635
BSLUM7 27/07/2017 Call 9.000 2.470 2.470 0.000   0 2.470
BSLUN7 27/07/2017 Put 9.000 0.075 0.075 0.000   0 0.075
BSLTP7 27/07/2017 Call 9.250 2.240 2.240 0.000   0 2.240
BSLTQ7 27/07/2017 Put 9.250 0.095 0.095 0.000   300 0.095
BSLSM7 27/07/2017 Call 9.500 2.015 2.015 0.000   18 2.015
BSLSN7 27/07/2017 Put 9.500 0.115 0.115 0.000   90 0.115
BSLSW7 27/07/2017 Call 9.750 1.800 1.800 0.000   0 1.800
BSLSX7 27/07/2017 Put 9.750 0.145 0.145 0.000   0 0.145
BSLT77 27/07/2017 Call 10.000 1.590 1.590 0.000   0 1.590
BSLT87 27/07/2017 Put 10.000 0.185 0.185 0.000   330 0.185
BSLSI7 27/07/2017 Call 10.250 1.390 1.390 0.000   0 1.390
BSLSJ7 27/07/2017 Put 10.250 0.235 0.235 0.000   100 0.235
BSLSQ7 27/07/2017 Call 10.500 1.205 1.205 0.000   0 1.205
BSLSR7 27/07/2017 Put 10.500 0.295 0.295 0.000   216 0.295
BSLSU7 27/07/2017 Call 10.750 1.025 1.025 0.000   0 1.025
BSLSV7 27/07/2017 Put 10.750 0.370 0.370 0.000   34 0.370
BSLTB7 27/07/2017 Call 11.000 0.865 0.865 0.000   2 0.865
BSLTC7 27/07/2017 Put 11.000 0.460 0.460 0.000   0 0.460
BSLTF7 27/07/2017 Call 11.250 0.720 0.720 0.000   0 0.720
BSLTG7 27/07/2017 Put 11.250 0.570 0.570 0.000   0 0.570
BSLSO7 27/07/2017 Call 11.500 0.585 0.585 0.000   0 0.585
BSLSP7 27/07/2017 Put 11.500 0.690 0.690 0.000   20 0.690
BSLSS7 27/07/2017 Call 11.750 0.470 0.470 0.000   0 0.470
BSLST7 27/07/2017 Put 11.750 0.830 0.830 0.000   0 0.830
BSLT97 27/07/2017 Call 12.000 0.370 0.370 0.000   22 0.370
BSLTA7 27/07/2017 Put 12.000 0.980 0.980 0.000   0 0.980
BSLFH8 27/07/2017 Call 12.010 0.370 0.370 0.000   0 0.370
BSLFI8 27/07/2017 Put 12.010 0.985 0.985 0.000   0 0.985
BSLTD7 27/07/2017 Call 12.250 0.290 0.290 0.000   40 0.290
BSLTE7 27/07/2017 Put 12.250 1.150 1.150 0.000   0 1.150
BSLFK8 27/07/2017 Call 12.260 0.290 0.290 0.000   40 0.290
BSLFJ8 27/07/2017 Put 12.260 1.155 1.155 0.000   0 1.155
BSLSY7 27/07/2017 Call 12.500 0.225 0.225 0.000   0 0.225
BSLSZ7 27/07/2017 Put 12.500 1.335 1.335 0.000   0 1.335
BSLT57 27/07/2017 Call 12.750 0.170 0.170 0.000   0 0.170
BSLT67 27/07/2017 Put 12.750 1.530 1.530 0.000   0 1.530
BSLE98 27/07/2017 Call 12.760 0.165 0.165 0.000 25 4 0.165
BSLE88 27/07/2017 Put 12.760 1.530 1.530 0.000   0 1.530
BSLSK7 27/07/2017 Call 13.000 0.125 0.125 0.000   0 0.125
BSLSL7 27/07/2017 Put 13.000 1.735 1.735 0.000   200 1.735
BSLU47 27/07/2017 Call 13.250 0.095 0.095 0.000   0 0.095
BSLU57 27/07/2017 Put 13.250 1.950 1.950 0.000   0 1.950
BSLV37 27/07/2017 Call 13.500 0.070 0.070 0.000   0 0.070
BSLV47 27/07/2017 Put 13.500 2.175 2.175 0.000   0 2.175
BSLVV7 27/07/2017 Call 13.750 0.050 0.050 0.000   0 0.050
BSLVW7 27/07/2017 Put 13.750 2.410 2.410 0.000   0 2.410
BSLWE7 27/07/2017 Call 14.000 0.035 0.035 0.000   0 0.035
BSLWF7 27/07/2017 Put 14.000 2.645 2.645 0.000   0 2.645
BSLXK7 27/07/2017 Call 14.250 0.025 0.025 0.000   0 0.025
BSLXL7 27/07/2017 Put 14.250 2.890 2.890 0.000   0 2.890
BSLXM7 27/07/2017 Call 14.500 0.020 0.020 0.000   300 0.020
BSLXN7 27/07/2017 Put 14.500 3.140 3.140 0.000   0 3.140
BSLY87 27/07/2017 Call 14.750 0.015 0.015 0.000   0 0.015
BSLY97 27/07/2017 Put 14.750 3.390 3.390 0.000   0 3.390
BSLBU8 27/07/2017 Call 15.000 0.009 0.009 0.000   0 0.009
BSLBV8 27/07/2017 Put 15.000 3.635 3.635 0.000   0 3.635
BSLGU8 24/08/2017 Call 9.250 2.335 2.335 0.000   0 2.335
BSLGV8 24/08/2017 Put 9.250 0.190 0.190 0.000   0 0.190
BSLEJ8 24/08/2017 Call 9.500 2.130 2.130 0.000   0 2.130
BSLEK8 24/08/2017 Put 9.500 0.225 0.225 0.000   0 0.225
BSLEH8 24/08/2017 Call 9.750 1.930 1.930 0.000   0 1.930
BSLEI8 24/08/2017 Put 9.750 0.270 0.270 0.000   0 0.270
BSLCO8 24/08/2017 Call 10.000 1.735 1.735 0.000   0 1.735
BSLCP8 24/08/2017 Put 10.000 0.320 0.320 0.000   850 0.320
BSLCM8 24/08/2017 Call 10.250 1.550 1.550 0.000   0 1.550
BSLCN8 24/08/2017 Put 10.250 0.385 0.385 0.000   24 0.385
BSLZQ7 24/08/2017 Call 10.500 1.375 1.375 0.000   0 1.375
BSLZR7 24/08/2017 Put 10.500 0.455 0.455 0.000   300 0.455
BSLZS7 24/08/2017 Call 10.750 1.210 1.210 0.000   0 1.210
BSLZT7 24/08/2017 Put 10.750 0.545 0.545 0.000   0 0.545
BSLZ27 24/08/2017 Call 11.000 1.055 1.055 0.000   0 1.055
BSLZ37 24/08/2017 Put 11.000 0.640 0.640 0.000   0 0.640
BSLYW7 24/08/2017 Call 11.250 0.915 0.915 0.000   0 0.915
BSLYX7 24/08/2017 Put 11.250 0.755 0.755 0.000   48 0.755
BSLZI7 24/08/2017 Call 11.500 0.790 0.790 0.000   0 0.790
BSLZJ7 24/08/2017 Put 11.500 0.880 0.880 0.000   6 0.880
BSLZG7 24/08/2017 Call 11.750 0.670 0.670 0.000   0 0.670
BSLZH7 24/08/2017 Put 11.750 1.010 1.010 0.000   0 1.010
BSLYZ7 24/08/2017 Call 12.000 0.570 0.570 0.000   0 0.570
BSLZ17 24/08/2017 Put 12.000 1.160 1.160 0.000   0 1.160
BSLYU7 24/08/2017 Call 12.250 0.475 0.475 0.000   0 0.475
BSLYV7 24/08/2017 Put 12.250 1.315 1.315 0.000   0 1.315
BSLZK7 24/08/2017 Call 12.500 0.395 0.395 0.435 300 300 0.395
BSLZL7 24/08/2017 Put 12.500 1.490 1.490 0.000   0 1.490
BSLZ47 24/08/2017 Call 12.750 0.325 0.325 0.000   72 0.325
BSLZ57 24/08/2017 Put 12.750 1.670 1.670 0.000   0 1.670
BSLZA7 24/08/2017 Call 13.000 0.260 0.260 0.000   0 0.260
BSLZB7 24/08/2017 Put 13.000 1.855 1.855 0.000   0 1.855
BSLZO7 24/08/2017 Call 13.250 0.210 0.210 0.000 25 25 0.210
BSLZP7 24/08/2017 Put 13.250 2.060 2.060 0.000   0 2.060
BSLZM7 24/08/2017 Call 13.500 0.170 0.170 0.000   48 0.170
BSLZN7 24/08/2017 Put 13.500 2.265 2.265 0.000   0 2.265
BSLZ87 24/08/2017 Call 13.750 0.135 0.135 0.000   0 0.135
BSLZ97 24/08/2017 Put 13.750 2.485 2.485 0.000   0 2.485
BSLZC7 24/08/2017 Call 14.000 0.105 0.105 0.000   0 0.105
BSLZD7 24/08/2017 Put 14.000 2.705 2.705 0.000   0 2.705
BSLZE7 24/08/2017 Call 14.250 0.085 0.085 0.000   0 0.085
BSLZF7 24/08/2017 Put 14.250 2.935 2.935 0.000   0 2.935
BSLZ67 24/08/2017 Call 14.500 0.065 0.065 0.000   0 0.065
BSLZ77 24/08/2017 Put 14.500 3.165 3.165 0.000   0 3.165
BSLBY8 24/08/2017 Call 14.750 0.050 0.050 0.000   0 0.050
BSLBZ8 24/08/2017 Put 14.750 3.400 3.400 0.000   0 3.400
BSLBW8 24/08/2017 Call 15.000 0.040 0.040 0.000   0 0.040
BSLBX8 24/08/2017 Put 15.000 3.635 3.635 0.000   0 3.635
BSLRU9 28/09/2017 Call 4.600 6.805 6.805 0.000   0 6.805
BSLRV9 28/09/2017 Put 4.600 0.001 0.001 0.000   0 0.001
BSLQ29 28/09/2017 Call 4.800 6.610 6.610 0.000   0 6.610
BSLQ39 28/09/2017 Put 4.800 0.001 0.001 0.000   0 0.001
BSLQ49 28/09/2017 Call 5.000 6.410 6.410 0.000   0 6.410
BSLQ59 28/09/2017 Put 5.000 0.002 0.002 0.000   0 0.002
BSLR19 28/09/2017 Call 5.500 5.920 5.920 0.000   0 5.920
BSLR29 28/09/2017 Put 5.500 0.006 0.006 0.000   0 0.006
BSLE37 28/09/2017 Call 5.750 5.675 5.675 0.000   0 5.675
BSLE47 28/09/2017 Put 5.750 0.009 0.009 0.000   0 0.009
BSLQ89 28/09/2017 Call 6.000 5.430 5.430 0.000   0 5.430
BSLQ99 28/09/2017 Put 6.000 0.015 0.015 0.000   0 0.015
BSLCT7 28/09/2017 Call 6.250 5.190 5.190 0.000   0 5.190
BSLCU7 28/09/2017 Put 6.250 0.020 0.020 0.000   0 0.020
BSLQW9 28/09/2017 Call 6.500 4.950 4.950 0.000   0 4.950
BSLQX9 28/09/2017 Put 6.500 0.030 0.030 0.000   0 0.030
BSLCR7 28/09/2017 Call 6.750 4.710 4.710 0.000   0 4.710
BSLCS7 28/09/2017 Put 6.750 0.040 0.040 0.000   0 0.040
BSLQ69 28/09/2017 Call 7.000 4.470 4.470 0.000   0 4.470
BSLQ79 28/09/2017 Put 7.000 0.050 0.050 0.000   0 0.050
BSLCL7 28/09/2017 Call 7.250 4.230 4.230 0.000   0 4.230
BSLCM7 28/09/2017 Put 7.250 0.065 0.065 0.000   0 0.065
BSLW27 28/09/2017 Call 7.260 4.195 4.195 0.000   0 4.195
BSLW37 28/09/2017 Put 7.260 0.065 0.065 0.000   0 0.065
BSLQC9 28/09/2017 Call 7.500 3.990 3.990 0.000   0 3.990
BSLQD9 28/09/2017 Put 7.500 0.080 0.080 0.000   0 0.080
BSLCX7 28/09/2017 Call 7.750 3.755 3.755 0.000   0 3.755
BSLCY7 28/09/2017 Put 7.750 0.100 0.100 0.000   0 0.100
BSLQA9 28/09/2017 Call 8.000 3.525 3.525 0.000   50 3.525
BSLQB9 28/09/2017 Put 8.000 0.120 0.120 0.000   0 0.120
BSLCJ7 28/09/2017 Call 8.250 3.295 3.295 0.000   0 3.295
BSLCK7 28/09/2017 Put 8.250 0.145 0.145 0.000   0 0.145
BSLR39 28/09/2017 Call 8.500 3.075 3.075 0.000   0 3.075
BSLR49 28/09/2017 Put 8.500 0.175 0.175 0.000   0 0.175
BSLCN7 28/09/2017 Call 8.750 2.855 2.855 0.000   0 2.855
BSLCO7 28/09/2017 Put 8.750 0.210 0.210 0.000   50 0.210
BSLRY9 28/09/2017 Call 9.000 2.645 2.645 0.000   124 2.645
BSLRZ9 28/09/2017 Put 9.000 0.250 0.250 0.000   0 0.250
BSLCV7 28/09/2017 Call 9.250 2.435 2.435 0.000   0 2.435
BSLCW7 28/09/2017 Put 9.250 0.295 0.295 0.000   0 0.295
BSLSL9 28/09/2017 Call 9.500 2.240 2.240 0.000   0 2.240
BSLSM9 28/09/2017 Put 9.500 0.350 0.350 0.000   0 0.350
BSLCP7 28/09/2017 Call 9.750 2.045 2.045 0.000   72 2.045
BSLCQ7 28/09/2017 Put 9.750 0.410 0.410 0.000   265 0.410
BSLTU9 28/09/2017 Call 10.000 1.865 1.865 0.000   0 1.865
BSLTV9 28/09/2017 Put 10.000 0.480 0.480 0.000   450 0.480
BSLGT7 28/09/2017 Call 10.250 1.685 1.685 0.000   0 1.685
BSLGU7 28/09/2017 Put 10.250 0.555 0.555 0.000   0 0.555
BSLUX9 28/09/2017 Call 10.500 1.520 1.520 0.000   0 1.520
BSLUY9 28/09/2017 Put 10.500 0.645 0.645 0.000   200 0.645
BSLIF7 28/09/2017 Call 10.750 1.365 1.365 0.000   0 1.365
BSLIG7 28/09/2017 Put 10.750 0.740 0.740 0.000   0 0.740
BSLYN9 28/09/2017 Call 11.000 1.220 1.220 0.000   300 1.220
BSLYO9 28/09/2017 Put 11.000 0.845 0.845 0.000   400 0.845
BSLL27 28/09/2017 Call 11.250 1.080 1.080 0.000   0 1.080
BSLL37 28/09/2017 Put 11.250 0.955 0.955 0.000   0 0.955
BSLLU7 28/09/2017 Call 11.500 0.955 0.955 0.000   240 0.955
BSLLW7 28/09/2017 Put 11.500 1.080 1.080 0.000   70 1.080
BSLPM7 28/09/2017 Call 11.750 0.840 0.840 0.000   0 0.840
BSLPN7 28/09/2017 Put 11.750 1.210 1.210 0.000   0 1.210
BSLPK7 28/09/2017 Call 12.000 0.735 0.735 0.000   0 0.735
BSLPL7 28/09/2017 Put 12.000 1.350 1.350 0.000   0 1.350
BSLR87 28/09/2017 Call 12.250 0.635 0.635 0.000   0 0.635
BSLR97 28/09/2017 Put 12.250 1.500 1.500 0.000   40 1.500
BSLRF7 28/09/2017 Call 12.500 0.550 0.550 0.600 100 170 0.550
BSLRG7 28/09/2017 Put 12.500 1.660 1.660 0.000   0 1.660
BSLTH7 28/09/2017 Call 12.750 0.470 0.470 0.000   0 0.470
BSLTI7 28/09/2017 Put 12.750 1.825 1.825 0.000   0 1.825
BSLTJ7 28/09/2017 Call 13.000 0.400 0.400 0.000   52 0.400
BSLTK7 28/09/2017 Put 13.000 2.000 2.000 0.000   0 2.000
BSLU67 28/09/2017 Call 13.250 0.335 0.335 0.000   0 0.335
BSLU77 28/09/2017 Put 13.250 2.180 2.180 0.000   0 2.180
BSLV57 28/09/2017 Call 13.500 0.280 0.280 0.000   0 0.280
BSLV67 28/09/2017 Put 13.500 2.375 2.375 0.000   0 2.375
BSLVX7 28/09/2017 Call 13.750 0.235 0.235 0.000   0 0.235
BSLVY7 28/09/2017 Put 13.750 2.570 2.570 0.000   0 2.570
BSLWI7 28/09/2017 Call 14.000 0.195 0.195 0.000   0 0.195
BSLWJ7 28/09/2017 Put 14.000 2.780 2.780 0.000   0 2.780
BSLXQ7 28/09/2017 Call 14.250 0.160 0.160 0.000   0 0.160
BSLXR7 28/09/2017 Put 14.250 2.995 2.995 0.000   0 2.995
BSLXO7 28/09/2017 Call 14.500 0.130 0.130 0.000   0 0.130
BSLXP7 28/09/2017 Put 14.500 3.220 3.220 0.000   0 3.220
BSLYA7 28/09/2017 Call 14.750 0.105 0.105 0.000   0 0.105
BSLYB7 28/09/2017 Put 14.750 3.445 3.445 0.000   0 3.445
BSLC18 28/09/2017 Call 15.000 0.085 0.085 0.000   0 0.085
BSLC28 28/09/2017 Put 15.000 3.675 3.675 0.000   0 3.675
BSLGW8 26/10/2017 Call 9.250 2.490 2.490 0.000   0 2.490
BSLGX8 26/10/2017 Put 9.250 0.355 0.355 0.000   0 0.355
BSLGY8 26/10/2017 Call 9.500 2.305 2.305 0.000   0 2.305
BSLGZ8 26/10/2017 Put 9.500 0.410 0.410 0.000   0 0.410
BSLG48 26/10/2017 Call 9.750 2.125 2.125 0.000   0 2.125
BSLG58 26/10/2017 Put 9.750 0.470 0.470 0.000   40 0.470
BSLFZ8 26/10/2017 Call 10.000 1.950 1.950 0.000   0 1.950
BSLG18 26/10/2017 Put 10.000 0.545 0.545 0.000   0 0.545
BSLFL8 26/10/2017 Call 10.250 1.780 1.780 0.000   0 1.780
BSLFM8 26/10/2017 Put 10.250 0.625 0.625 0.000   0 0.625
BSLGO8 26/10/2017 Call 10.500 1.620 1.620 0.000   0 1.620
BSLGP8 26/10/2017 Put 10.500 0.715 0.715 0.000   0 0.715
BSLGK8 26/10/2017 Call 10.750 1.465 1.465 0.000   0 1.465
BSLGL8 26/10/2017 Put 10.750 0.805 0.805 0.000   0 0.805
BSLFX8 26/10/2017 Call 11.000 1.325 1.325 0.000   0 1.325
BSLFY8 26/10/2017 Put 11.000 0.915 0.915 0.000   0 0.915
BSLFR8 26/10/2017 Call 11.250 1.185 1.185 0.000   0 1.185
BSLFS8 26/10/2017 Put 11.250 1.020 1.020 0.000   7 1.020
BSLGM8 26/10/2017 Call 11.500 1.060 1.060 0.000   0 1.060
BSLGN8 26/10/2017 Put 11.500 1.145 1.145 0.000   0 1.145
BSLG88 26/10/2017 Call 11.750 0.940 0.940 0.000   0 0.940
BSLG98 26/10/2017 Put 11.750 1.275 1.275 0.000   0 1.275
BSLFV8 26/10/2017 Call 12.000 0.835 0.835 0.000   0 0.835
BSLFW8 26/10/2017 Put 12.000 1.420 1.420 0.000   0 1.420
BSLFT8 26/10/2017 Call 12.250 0.740 0.740 0.000   0 0.740
BSLFU8 26/10/2017 Put 12.250 1.570 1.570 0.000   0 1.570
BSLG68 26/10/2017 Call 12.500 0.645 0.645 0.000   0 0.645
BSLG78 26/10/2017 Put 12.500 1.730 1.730 0.000   0 1.730
BSLG28 26/10/2017 Call 12.750 0.565 0.565 0.000   0 0.565
BSLG38 26/10/2017 Put 12.750 1.900 1.900 0.000   0 1.900
BSLFN8 26/10/2017 Call 13.000 0.485 0.485 0.000   0 0.485
BSLFO8 26/10/2017 Put 13.000 2.080 2.080 0.000   0 2.080
BSLFP8 26/10/2017 Call 13.250 0.415 0.415 0.000   0 0.415
BSLFQ8 26/10/2017 Put 13.250 2.270 2.270 0.000   0 2.270
BSLGQ8 26/10/2017 Call 13.500 0.350 0.350 0.360 10 10 0.350
BSLGR8 26/10/2017 Put 13.500 2.465 2.465 0.000   0 2.465
BSLGS8 26/10/2017 Call 13.750 0.310 0.310 0.000   0 0.310
BSLGT8 26/10/2017 Put 13.750 2.685 2.685 0.000   0 2.685
BSLJJ8 23/11/2017 Call 9.500            
BSLJK8 23/11/2017 Put 9.500            
BSLJH8 23/11/2017 Call 9.750            
BSLJI8 23/11/2017 Put 9.750            
BSLIY8 23/11/2017 Call 10.000 2.045 2.045 0.000   0 2.045
BSLIZ8 23/11/2017 Put 10.000 0.615 0.615 0.000   0 0.615
BSLJ18 23/11/2017 Call 10.250 1.880 1.880 0.000   0 1.880
BSLJ28 23/11/2017 Put 10.250 0.695 0.695 0.000   0 0.695
BSLJF8 23/11/2017 Call 10.500 1.725 1.725 0.000   0 1.725
BSLJG8 23/11/2017 Put 10.500 0.790 0.790 0.000   0 0.790
BSLJ98 23/11/2017 Call 10.750 1.575 1.575 0.000   0 1.575
BSLJA8 23/11/2017 Put 10.750 0.885 0.885 0.000   0 0.885
BSLIU8 23/11/2017 Call 11.000 1.440 1.440 0.000   0 1.440
BSLIV8 23/11/2017 Put 11.000 1.000 1.000 0.000   0 1.000
BSLIO8 23/11/2017 Call 11.250 1.305 1.305 0.000   0 1.305
BSLIP8 23/11/2017 Put 11.250 1.110 1.110 0.000   0 1.110
BSLJD8 23/11/2017 Call 11.500 1.185 1.185 0.000   0 1.185
BSLJE8 23/11/2017 Put 11.500 1.240 1.240 0.000   0 1.240
BSLJB8 23/11/2017 Call 11.750 1.070 1.070 0.000   0 1.070
BSLJC8 23/11/2017 Put 11.750 1.375 1.375 0.000   0 1.375
BSLIS8 23/11/2017 Call 12.000 0.955 0.955 0.000   0 0.955
BSLIT8 23/11/2017 Put 12.000 1.510 1.510 0.000   0 1.510
BSLIQ8 23/11/2017 Call 12.250 0.860 0.860 0.000   0 0.860
BSLIR8 23/11/2017 Put 12.250 1.665 1.665 0.000   0 1.665
BSLJ58 23/11/2017 Call 12.500 0.760 0.760 0.000   0 0.760
BSLJ68 23/11/2017 Put 12.500 1.820 1.820 0.000   0 1.820
BSLIW8 23/11/2017 Call 12.750 0.680 0.680 0.000   0 0.680
BSLIX8 23/11/2017 Put 12.750 1.985 1.985 0.000   0 1.985
BSLJ38 23/11/2017 Call 13.000 0.600 0.600 0.000   0 0.600
BSLJ48 23/11/2017 Put 13.000 2.160 2.160 0.000   0 2.160
BSLIM8 23/11/2017 Call 13.250 0.530 0.530 0.000   0 0.530
BSLIN8 23/11/2017 Put 13.250 2.340 2.340 0.000   0 2.340
BSLJ78 23/11/2017 Call 13.500 0.470 0.470 0.000   0 0.470
BSLJ88 23/11/2017 Put 13.500 2.525 2.525 0.000   0 2.525
BSLT37 21/12/2017 Call 3.400 7.990 7.990 0.000   0 7.990
BSLT47 21/12/2017 Put 3.400 0.002 0.002 0.000   0 0.002
BSLQX7 21/12/2017 Call 3.600 7.790 7.790 0.000   0 7.790
BSLQY7 21/12/2017 Put 3.600 0.003 0.003 0.000   0 0.003
BSLN57 21/12/2017 Call 4.000 7.390 7.390 0.000   142 7.390
BSLN67 21/12/2017 Put 4.000 0.007 0.007 0.000   0 0.007
BSLKB7 21/12/2017 Call 4.200 7.195 7.195 0.000   0 7.195
BSLKC7 21/12/2017 Put 4.200 0.009 0.009 0.000   0 0.009
BSLKJ7 21/12/2017 Call 4.400 6.995 6.995 0.000   318 6.995
BSLKK7 21/12/2017 Put 4.400 0.010 0.010 0.000   0 0.010
BSLKH7 21/12/2017 Call 4.600 6.795 6.795 0.000   0 6.795
BSLKI7 21/12/2017 Put 4.600 0.015 0.015 0.000   0 0.015
BSLKF7 21/12/2017 Call 4.800 6.600 6.600 0.000   0 6.600
BSLKG7 21/12/2017 Put 4.800 0.020 0.020 0.000   0 0.020
BSLKD7 21/12/2017 Call 5.000 6.405 6.405 0.000   0 6.405
BSLKE7 21/12/2017 Put 5.000 0.025 0.025 0.000   0 0.025
BSLK77 21/12/2017 Call 5.500 5.915 5.915 0.000   0 5.915
BSLK87 21/12/2017 Put 5.500 0.045 0.045 0.000   0 0.045
BSLKL7 21/12/2017 Call 6.000 5.440 5.440 0.000   0 5.440
BSLKM7 21/12/2017 Put 6.000 0.070 0.070 0.000   0 0.070
BSLK97 21/12/2017 Call 6.500 4.970 4.970 0.000   0 4.970
BSLKA7 21/12/2017 Put 6.500 0.100 0.100 0.000   0 0.100
BSLK57 21/12/2017 Call 7.000 4.515 4.515 0.000   0 4.515
BSLK67 21/12/2017 Put 7.000 0.145 0.145 0.000   200 0.145
BSLYQ7 21/12/2017 Call 7.250 4.290 4.290 0.000   0 4.290
BSLYR7 21/12/2017 Put 7.250 0.165 0.165 0.000   0 0.165
BSLYT7 21/12/2017 Call 7.260 4.280 4.280 0.000   120 4.280
BSLYS7 21/12/2017 Put 7.260 0.170 0.170 0.000   0 0.170
BSLKT7 21/12/2017 Call 7.500 4.070 4.070 0.000   0 4.070
BSLKU7 21/12/2017 Put 7.500 0.195 0.195 0.000   0 0.195
BSLEP8 21/12/2017 Call 7.510 4.060 4.060 0.000   0 4.060
BSLEQ8 21/12/2017 Put 7.510 0.195 0.195 0.000   0 0.195
BSLMG7 21/12/2017 Call 7.750 3.855 3.855 0.000   0 3.855
BSLMH7 21/12/2017 Put 7.750 0.230 0.230 0.000   0 0.230
BSLER8 21/12/2017 Call 7.760 3.845 3.845 0.000   0 3.845
BSLES8 21/12/2017 Put 7.760 0.225 0.225 0.000   0 0.225
BSLKZ7 21/12/2017 Call 8.000 3.640 3.640 0.000   0 3.640
BSLL17 21/12/2017 Put 8.000 0.260 0.260 0.000   500 0.260
BSLET8 21/12/2017 Call 8.010 3.630 3.630 0.000   0 3.630
BSLEU8 21/12/2017 Put 8.010 0.265 0.265 0.000   0 0.265
BSLMC7 21/12/2017 Call 8.250 3.430 3.430 0.000   0 3.430
BSLMD7 21/12/2017 Put 8.250 0.305 0.305 0.000   40 0.305
BSLJT9 21/12/2017 Call 8.500 3.225 3.225 0.000   0 3.225
BSLJU9 21/12/2017 Put 8.500 0.350 0.350 0.000   0 0.350
BSLMI7 21/12/2017 Call 8.750 3.025 3.025 0.000   0 3.025
BSLMJ7 21/12/2017 Put 8.750 0.400 0.400 0.000   0 0.400
BSLKU9 21/12/2017 Call 9.000 2.835 2.835 0.000   0 2.835
BSLKV9 21/12/2017 Put 9.000 0.455 0.455 0.000   500 0.455
BSLM87 21/12/2017 Call 9.250 2.650 2.650 0.000   0 2.650
BSLM97 21/12/2017 Put 9.250 0.510 0.510 0.000   417 0.510
BSLSN9 21/12/2017 Call 9.500 2.470 2.470 0.000   34 2.470
BSLSO9 21/12/2017 Put 9.500 0.580 0.580 0.000   320 0.580
BSLMK7 21/12/2017 Call 9.750 2.295 2.295 0.000   0 2.295
BSLML7 21/12/2017 Put 9.750 0.650 0.650 0.000   0 0.650
BSLTW9 21/12/2017 Call 10.000 2.125 2.125 0.000   348 2.125
BSLTX9 21/12/2017 Put 10.000 0.720 0.720 0.000   0 0.720
BSLMA7 21/12/2017 Call 10.250 1.970 1.970 0.000   156 1.970
BSLMB7 21/12/2017 Put 10.250 0.810 0.810 0.000   0 0.810
BSLUZ9 21/12/2017 Call 10.500 1.815 1.815 0.000   456 1.815
BSLV19 21/12/2017 Put 10.500 0.900 0.900 0.000   0 0.900
BSLME7 21/12/2017 Call 10.750 1.665 1.665 0.000   0 1.665
BSLMF7 21/12/2017 Put 10.750 1.000 1.000 0.000   0 1.000
BSLYP9 21/12/2017 Call 11.000 1.525 1.525 0.000   300 1.525
BSLYQ9 21/12/2017 Put 11.000 1.110 1.110 0.000   0 1.110
BSLN97 21/12/2017 Call 11.250 1.385 1.385 0.000   0 1.385
BSLNK7 21/12/2017 Put 11.250 1.220 1.220 0.000   84 1.220
BSLJO7 21/12/2017 Call 11.500 1.260 1.260 0.000   66 1.260
BSLJP7 21/12/2017 Put 11.500 1.350 1.350 0.000   0 1.350
BSLPO7 21/12/2017 Call 11.750 1.140 1.140 0.000   0 1.140
BSLPP7 21/12/2017 Put 11.750 1.480 1.480 0.000   72 1.480
BSLPQ7 21/12/2017 Call 12.000 1.025 1.025 0.000   48 1.025
BSLPR7 21/12/2017 Put 12.000 1.615 1.615 0.000   0 1.615
BSLRJ7 21/12/2017 Call 12.250 0.925 0.925 0.000   0 0.925
BSLRK7 21/12/2017 Put 12.250 1.765 1.765 0.000   0 1.765
BSLRH7 21/12/2017 Call 12.500 0.825 0.825 0.000   0 0.825
BSLRI7 21/12/2017 Put 12.500 1.915 1.915 0.000   0 1.915
BSLBJ8 21/12/2017 Call 12.510 0.825 0.825 0.000   0 0.825
BSLBK8 21/12/2017 Put 12.510 1.900 1.900 0.000   0 1.900
BSLTN7 21/12/2017 Call 12.750 0.740 0.740 0.000   0 0.740
BSLTO7 21/12/2017 Put 12.750 2.070 2.070 0.000   0 2.070
BSLTL7 21/12/2017 Call 13.000 0.665 0.665 0.000   534 0.665
BSLTM7 21/12/2017 Put 13.000 2.240 2.240 0.000   0 2.240
BSLU87 21/12/2017 Call 13.250 0.590 0.590 0.000   0 0.590
BSLU97 21/12/2017 Put 13.250 2.410 2.410 0.000   0 2.410
BSLV77 21/12/2017 Call 13.500 0.530 0.530 0.000   0 0.530
BSLV87 21/12/2017 Put 13.500 2.600 2.600 0.000   0 2.600
BSLVZ7 21/12/2017 Call 13.750 0.470 0.470 0.000   0 0.470
BSLW17 21/12/2017 Put 13.750 2.795 2.795 0.000   0 2.795
BSLWK7 21/12/2017 Call 14.000 0.415 0.415 0.000   0 0.415
BSLWL7 21/12/2017 Put 14.000 2.990 2.990 0.000   0 2.990
BSLXS7 21/12/2017 Call 14.250 0.375 0.375 0.000   0 0.375
BSLXT7 21/12/2017 Put 14.250 3.195 3.195 0.000   0 3.195
BSLXU7 21/12/2017 Call 14.500 0.330 0.330 0.000   0 0.330
BSLXV7 21/12/2017 Put 14.500 3.400 3.400 0.000   0 3.400
BSLYC7 21/12/2017 Call 14.750 0.285 0.285 0.000   0 0.285
BSLYD7 21/12/2017 Put 14.750 3.605 3.605 0.000   0 3.605
BSLC38 21/12/2017 Call 15.000 0.255 0.255 0.000   0 0.255
BSLC48 21/12/2017 Put 15.000 3.810 3.810 0.000   0 3.810
BSLE57 28/03/2018 Call 5.500 5.955 5.955 0.000   0 5.955
BSLE67 28/03/2018 Put 5.500 0.095 0.095 0.000   0 0.095
BSLD87 28/03/2018 Call 6.000 5.500 5.500 0.000   0 5.500
BSLD97 28/03/2018 Put 6.000 0.140 0.140 0.000   0 0.140
BSLD27 28/03/2018 Call 6.500 5.050 5.050 0.000   0 5.050
BSLD37 28/03/2018 Put 6.500 0.185 0.185 0.000   0 0.185
BSLDQ7 28/03/2018 Call 7.000 4.610 4.610 0.000   0 4.610
BSLDR7 28/03/2018 Put 7.000 0.245 0.245 0.000   0 0.245
BSLCZ7 28/03/2018 Call 7.500 4.185 4.185 0.000   454 4.185
BSLD17 28/03/2018 Put 7.500 0.320 0.320 0.000   0 0.320
BSLDO7 28/03/2018 Call 8.000 3.780 3.780 0.000   0 3.780
BSLDP7 28/03/2018 Put 8.000 0.405 0.405 0.000   0 0.405
BSLDK7 28/03/2018 Call 8.500 3.390 3.390 0.000   0 3.390
BSLDL7 28/03/2018 Put 8.500 0.515 0.515 0.000   0 0.515
BSLD47 28/03/2018 Call 9.000 3.020 3.020 0.000   0 3.020
BSLD57 28/03/2018 Put 9.000 0.635 0.635 0.000   0 0.635
BSLI18 28/03/2018 Call 9.250 2.845 2.845 0.000   0 2.845
BSLI28 28/03/2018 Put 9.250 0.705 0.705 0.000   0 0.705
BSLDM7 28/03/2018 Call 9.500 2.675 2.675 0.000   0 2.675
BSLDN7 28/03/2018 Put 9.500 0.780 0.780 0.000   0 0.780
BSLEL8 28/03/2018 Call 9.750 2.505 2.505 0.000   0 2.505
BSLEM8 28/03/2018 Put 9.750 0.860 0.860 0.000   0 0.860
BSLD67 28/03/2018 Call 10.000 2.350 2.350 0.000   0 2.350
BSLD77 28/03/2018 Put 10.000 0.950 0.950 0.000   0 0.950
BSLEF8 28/03/2018 Call 10.250 2.200 2.200 0.000   0 2.200
BSLEG8 28/03/2018 Put 10.250 1.040 1.040 0.000   0 1.040
BSLGV7 28/03/2018 Call 10.500 2.045 2.045 0.000   0 2.045
BSLGW7 28/03/2018 Put 10.500 1.135 1.135 0.000   0 1.135
BSLDL8 28/03/2018 Call 10.750 1.910 1.910 0.000   0 1.910
BSLDM8 28/03/2018 Put 10.750 1.245 1.245 0.000   0 1.245
BSLGX7 28/03/2018 Call 11.000 1.775 1.775 0.000   0 1.775
BSLGY7 28/03/2018 Put 11.000 1.360 1.360 0.000   0 1.360
BSLD18 28/03/2018 Call 11.250 1.645 1.645 0.000   0 1.645
BSLD28 28/03/2018 Put 11.250 1.470 1.470 0.000   0 1.470
BSLJQ7 28/03/2018 Call 11.500 1.525 1.525 0.000   0 1.525
BSLJR7 28/03/2018 Put 11.500 1.605 1.605 0.000   0 1.605
BSLD98 28/03/2018 Call 11.750 1.410 1.410 0.000   0 1.410
BSLDK8 28/03/2018 Put 11.750 1.735 1.735 0.000   0 1.735
BSLPS7 28/03/2018 Call 12.000 1.295 1.295 0.000   0 1.295
BSLPT7 28/03/2018 Put 12.000 1.870 1.870 0.000   0 1.870
BSLD38 28/03/2018 Call 12.250 1.195 1.195 0.000   0 1.195
BSLD48 28/03/2018 Put 12.250 2.020 2.020 0.000   0 2.020
BSLQ57 28/03/2018 Call 12.500 1.100 1.100 0.000   0 1.100
BSLQ67 28/03/2018 Put 12.500 2.175 2.175 0.000   0 2.175
BSLD58 28/03/2018 Call 12.750 1.010 1.010 0.000   0 1.010
BSLD68 28/03/2018 Put 12.750 2.330 2.330 0.000   0 2.330
BSLRL7 28/03/2018 Call 13.000 0.925 0.925 0.000   0 0.925
BSLRM7 28/03/2018 Put 13.000 2.490 2.490 0.000   0 2.490
BSLCY8 28/03/2018 Call 13.250 0.850 0.850 0.000   0 0.850
BSLCZ8 28/03/2018 Put 13.250 2.665 2.665 0.000   0 2.665
BSLUA7 28/03/2018 Call 13.500 0.775 0.775 0.000   0 0.775
BSLUB7 28/03/2018 Put 13.500 2.840 2.840 0.000   0 2.840
BSLD78 28/03/2018 Call 13.750 0.705 0.705 0.000   0 0.705
BSLD88 28/03/2018 Put 13.750 3.015 3.015 0.000   0 3.015
BSLV97 28/03/2018 Call 14.000 0.650 0.650 0.000   0 0.650
BSLVA7 28/03/2018 Put 14.000 3.205 3.205 0.000   0 3.205
BSLWM7 28/03/2018 Call 14.500 0.535 0.535 0.000   0 0.535
BSLWN7 28/03/2018 Put 14.500 3.585 3.585 0.000   0 3.585
BSLYE7 28/03/2018 Call 15.000 0.445 0.445 0.000   0 0.445
BSLYF7 28/03/2018 Put 15.000 3.980 3.980 0.000   0 3.980
BSLC58 28/03/2018 Call 16.000 0.300 0.300 0.000   0 0.300
BSLC68 28/03/2018 Put 16.000 4.810 4.810 0.000   0 4.810
BSLKV8 28/06/2018 Call 4.600 6.840 6.840 0.000   0 6.840
BSLKW8 28/06/2018 Put 4.600 0.095 0.095 0.000   0 0.095
BSLLI8 28/06/2018 Call 4.800 6.650 6.650 0.000   0 6.650
BSLLJ8 28/06/2018 Put 4.800 0.110 0.110 0.000   0 0.110
BSLLG8 28/06/2018 Call 5.000 6.465 6.465 0.000   0 6.465
BSLLH8 28/06/2018 Put 5.000 0.120 0.120 0.000   0 0.120
BSLN18 28/06/2018 Call 5.500 6.010 6.010 0.000   0 6.010
BSLN28 28/06/2018 Put 5.500 0.160 0.160 0.000   0 0.160
BSLP68 28/06/2018 Call 6.000 5.565 5.565 0.000   119 5.565
BSLP78 28/06/2018 Put 6.000 0.210 0.210 0.000   0 0.210
BSLBL9 28/06/2018 Call 6.500 5.135 5.135 0.000   0 5.135
BSLBM9 28/06/2018 Put 6.500 0.275 0.275 0.000   0 0.275
BSLBJ9 28/06/2018 Call 7.000 4.710 4.710 0.000   0 4.710
BSLBK9 28/06/2018 Put 7.000 0.345 0.345 0.000   8 0.345
BSLCI9 28/06/2018 Call 7.500 4.310 4.310 0.000   0 4.310
BSLCJ9 28/06/2018 Put 7.500 0.435 0.435 0.000   0 0.435
BSLF49 28/06/2018 Call 8.000 3.920 3.920 0.000   0 3.920
BSLF59 28/06/2018 Put 8.000 0.540 0.540 0.000   6 0.540
BSLJV9 28/06/2018 Call 8.500 3.550 3.550 0.000   0 3.550
BSLJW9 28/06/2018 Put 8.500 0.655 0.655 0.000   0 0.655
BSLKW9 28/06/2018 Call 9.000 3.200 3.200 0.000   0 3.200
BSLKX9 28/06/2018 Put 9.000 0.800 0.800 0.000   0 0.800
BSLSP9 28/06/2018 Call 9.500 2.865 2.865 0.000   0 2.865
BSLSQ9 28/06/2018 Put 9.500 0.955 0.955 0.000   0 0.955
BSLTY9 28/06/2018 Call 10.000 2.565 2.565 0.000   0 2.565
BSLTZ9 28/06/2018 Put 10.000 1.140 1.140 0.000   0 1.140
BSLV29 28/06/2018 Call 10.500 2.275 2.275 0.000   0 2.275
BSLV39 28/06/2018 Put 10.500 1.340 1.340 0.000   0 1.340
BSLYR9 28/06/2018 Call 11.000 2.020 2.020 0.000   0 2.020
BSLYS9 28/06/2018 Put 11.000 1.570 1.570 0.000   0 1.570
BSLJS7 28/06/2018 Call 11.500 1.775 1.775 0.000   0 1.775
BSLJT7 28/06/2018 Put 11.500 1.815 1.815 0.000   0 1.815
BSLPU7 28/06/2018 Call 12.000 1.550 1.550 0.000   1,400 1.550
BSLPV7 28/06/2018 Put 12.000 2.090 2.090 0.000   0 2.090
BSLQ77 28/06/2018 Call 12.500 1.350 1.350 0.000   0 1.350
BSLQ87 28/06/2018 Put 12.500 2.385 2.385 0.000   0 2.385
BSLRN7 28/06/2018 Call 13.000 1.165 1.165 0.000   0 1.165
BSLRO7 28/06/2018 Put 13.000 2.695 2.695 0.000   0 2.695
BSLUC7 28/06/2018 Call 13.500 1.010 1.010 0.000   0 1.010
BSLUD7 28/06/2018 Put 13.500 3.035 3.035 0.000   0 3.035
BSLVB7 28/06/2018 Call 14.000 0.870 0.870 0.000   0 0.870
BSLVC7 28/06/2018 Put 14.000 3.390 3.390 0.000   0 3.390
BSLWO7 28/06/2018 Call 14.500 0.755 0.755 0.000   0 0.755
BSLWP7 28/06/2018 Put 14.500 3.770 3.770 0.000   0 3.770
BSLYG7 28/06/2018 Call 15.000 0.645 0.645 0.000   0 0.645
BSLYH7 28/06/2018 Put 15.000 4.160 4.160 0.000   0 4.160
BSLC78 28/06/2018 Call 16.000 0.470 0.470 0.000   0 0.470
BSLC88 28/06/2018 Put 16.000 4.985 4.985 0.000   0 4.985
BSLE77 27/09/2018 Call 5.500 6.025 6.025 0.000   0 6.025
BSLE87 27/09/2018 Put 5.500 0.185 0.185 0.000   0 0.185
BSLE97 27/09/2018 Call 6.000 5.600 5.600 0.000   0 5.600
BSLEF7 27/09/2018 Put 6.000 0.260 0.260 0.000   0 0.260
BSLEG7 27/09/2018 Call 6.500 5.190 5.190 0.000   0 5.190
BSLEH7 27/09/2018 Put 6.500 0.335 0.335 0.000   0 0.335
BSLEI7 27/09/2018 Call 7.000 4.790 4.790 0.000   0 4.790
BSLEJ7 27/09/2018 Put 7.000 0.425 0.425 0.000   0 0.425
BSLEM7 27/09/2018 Call 7.500 4.400 4.400 0.000   0 4.400
BSLEN7 27/09/2018 Put 7.500 0.525 0.525 0.000   0 0.525
BSLEO7 27/09/2018 Call 8.000 4.035 4.035 0.000   0 4.035
BSLEP7 27/09/2018 Put 8.000 0.645 0.645 0.000   0 0.645
BSLEQ7 27/09/2018 Call 8.500 3.675 3.675 0.000   0 3.675
BSLER7 27/09/2018 Put 8.500 0.775 0.775 0.000   0 0.775
BSLES7 27/09/2018 Call 9.000 3.340 3.340 0.000   0 3.340
BSLET7 27/09/2018 Put 9.000 0.935 0.935 0.000   0 0.935
BSLEU7 27/09/2018 Call 9.500 3.015 3.015 0.000   0 3.015
BSLEV7 27/09/2018 Put 9.500 1.105 1.105 0.000   0 1.105
BSLEW7 27/09/2018 Call 10.000 2.720 2.720 0.000   0 2.720
BSLEX7 27/09/2018 Put 10.000 1.300 1.300 0.000   0 1.300
BSLGZ7 27/09/2018 Call 10.500 2.445 2.445 0.000   0 2.445
BSLI17 27/09/2018 Put 10.500 1.510 1.510 0.000   0 1.510
BSLI27 27/09/2018 Call 11.000 2.185 2.185 0.000   0 2.185
BSLI37 27/09/2018 Put 11.000 1.740 1.740 0.000   0 1.740
BSLJU7 27/09/2018 Call 11.500 1.950 1.950 0.000   0 1.950
BSLJV7 27/09/2018 Put 11.500 1.995 1.995 0.000   0 1.995
BSLPW7 27/09/2018 Call 12.000 1.735 1.735 0.000   0 1.735
BSLPX7 27/09/2018 Put 12.000 2.265 2.265 0.000   0 2.265
BSLQ97 27/09/2018 Call 12.500 1.535 1.535 0.000   0 1.535
BSLQA7 27/09/2018 Put 12.500 2.555 2.555 0.000   0 2.555
BSLRP7 27/09/2018 Call 13.000 1.355 1.355 0.000   0 1.355
BSLRQ7 27/09/2018 Put 13.000 2.865 2.865 0.000   0 2.865
BSLUE7 27/09/2018 Call 13.500 1.195 1.195 0.000   0 1.195
BSLUF7 27/09/2018 Put 13.500 3.190 3.190 0.000   0 3.190
BSLVD7 27/09/2018 Call 14.000 1.055 1.055 0.000   0 1.055
BSLVE7 27/09/2018 Put 14.000 3.535 3.535 0.000   0 3.535
BSLWQ7 27/09/2018 Call 14.500 0.925 0.925 0.000   0 0.925
BSLWR7 27/09/2018 Put 14.500 3.890 3.890 0.000   0 3.890
BSLYI7 27/09/2018 Call 15.000 0.825 0.825 0.000   0 0.825
BSLYJ7 27/09/2018 Put 15.000 4.255 4.255 0.000   0 4.255
BSLC98 27/09/2018 Call 16.000 0.650 0.650 0.000   0 0.650
BSLCF8 27/09/2018 Put 16.000 5.035 5.035 0.000   0 5.035
BSLX58 20/12/2018 Call 4.600 6.860 6.860 0.000   0 6.860
BSLX68 20/12/2018 Put 4.600 0.100 0.100 0.000   0 0.100
BSLWU8 20/12/2018 Call 4.800 6.680 6.680 0.000   0 6.680
BSLWV8 20/12/2018 Put 4.800 0.120 0.120 0.000   0 0.120
BSLXB8 20/12/2018 Call 5.000 6.500 6.500 0.000   0 6.500
BSLXC8 20/12/2018 Put 5.000 0.140 0.140 0.000   0 0.140
BSLXK8 20/12/2018 Call 5.500 6.070 6.070 0.000   0 6.070
BSLXL8 20/12/2018 Put 5.500 0.210 0.210 0.000   0 0.210
BSLXM8 20/12/2018 Call 6.000 5.650 5.650 0.000   0 5.650
BSLXN8 20/12/2018 Put 6.000 0.290 0.290 0.000   183 0.290
BSLBQ9 20/12/2018 Call 6.500 5.245 5.245 0.000   0 5.245
BSLBR9 20/12/2018 Put 6.500 0.385 0.385 0.000   0 0.385
BSLBO9 20/12/2018 Call 7.000 4.860 4.860 0.000   0 4.860
BSLBP9 20/12/2018 Put 7.000 0.490 0.490 0.000   0 0.490
BSLCK9 20/12/2018 Call 7.500 4.485 4.485 0.000   0 4.485
BSLCL9 20/12/2018 Put 7.500 0.610 0.610 0.000   0 0.610
BSLF69 20/12/2018 Call 8.000 4.130 4.130 0.000   0 4.130
BSLF79 20/12/2018 Put 8.000 0.740 0.740 0.000   0 0.740
BSLJX9 20/12/2018 Call 8.500 3.790 3.790 0.000   0 3.790
BSLJY9 20/12/2018 Put 8.500 0.890 0.890 0.000   0 0.890
BSLKY9 20/12/2018 Call 9.000 3.465 3.465 0.000   0 3.465
BSLKZ9 20/12/2018 Put 9.000 1.045 1.045 0.000   0 1.045
BSLSR9 20/12/2018 Call 9.500 3.165 3.165 0.000   0 3.165
BSLSS9 20/12/2018 Put 9.500 1.230 1.230 0.000   0 1.230
BSLU19 20/12/2018 Call 10.000 2.870 2.870 0.000   0 2.870
BSLU29 20/12/2018 Put 10.000 1.420 1.420 0.000   0 1.420
BSLV49 20/12/2018 Call 10.500 2.605 2.605 0.000   0 2.605
BSLV59 20/12/2018 Put 10.500 1.640 1.640 0.000   0 1.640
BSLYT9 20/12/2018 Call 11.000 2.350 2.350 0.000   0 2.350
BSLYU9 20/12/2018 Put 11.000 1.870 1.870 0.000   0 1.870
BSLJW7 20/12/2018 Call 11.500 2.115 2.115 0.000   0 2.115
BSLJX7 20/12/2018 Put 11.500 2.120 2.120 0.000   96 2.120
BSLPY7 20/12/2018 Call 12.000 1.905 1.905 0.000   0 1.905
BSLPZ7 20/12/2018 Put 12.000 2.395 2.395 0.000   0 2.395
BSLQB7 20/12/2018 Call 12.500 1.705 1.705 0.000   0 1.705
BSLQC7 20/12/2018 Put 12.500 2.680 2.680 0.000   0 2.680
BSLRR7 20/12/2018 Call 13.000 1.530 1.530 0.000   0 1.530
BSLRS7 20/12/2018 Put 13.000 2.995 2.995 0.000   0 2.995
BSLUG7 20/12/2018 Call 13.500 1.360 1.360 0.000   0 1.360
BSLUH7 20/12/2018 Put 13.500 3.315 3.315 0.000   0 3.315
BSLVF7 20/12/2018 Call 14.000 1.225 1.225 0.000   0 1.225
BSLVG7 20/12/2018 Put 14.000 3.665 3.665 0.000   0 3.665
BSLWS7 20/12/2018 Call 14.500 1.095 1.095 0.000   0 1.095
BSLWT7 20/12/2018 Put 14.500 4.015 4.015 0.000   0 4.015
BSLYK7 20/12/2018 Call 15.000 0.985 0.985 0.000   0 0.985
BSLYL7 20/12/2018 Put 15.000 4.375 4.375 0.000   0 4.375
BSLCG8 20/12/2018 Call 16.000 0.795 0.795 0.000   0 0.795
BSLCH8 20/12/2018 Put 16.000 5.140 5.140 0.000   0 5.140
BSLI38 28/03/2019 Call 9.000 3.625 3.625 0.000   0 3.625
BSLI48 28/03/2019 Put 9.000 1.150 1.150 0.000   0 1.150
BSLEN8 28/03/2019 Call 9.500 3.310 3.310 0.000   0 3.310
BSLEO8 28/03/2019 Put 9.500 1.340 1.340 0.000   0 1.340
BSLDZ8 28/03/2019 Call 10.000 3.025 3.025 0.000   0 3.025
BSLE18 28/03/2019 Put 10.000 1.535 1.535 0.000   0 1.535
BSLDP8 28/03/2019 Call 10.500 2.775 2.775 0.000   0 2.775
BSLDQ8 28/03/2019 Put 10.500 1.770 1.770 0.000   0 1.770
BSLE48 28/03/2019 Call 11.000 2.525 2.525 0.000   0 2.525
BSLE58 28/03/2019 Put 11.000 2.005 2.005 0.000   0 2.005
BSLDN8 28/03/2019 Call 11.500 2.295 2.295 0.000   0 2.295
BSLDO8 28/03/2019 Put 11.500 2.265 2.265 0.000   0 2.265
BSLE28 28/03/2019 Call 12.000 2.085 2.085 0.000   0 2.085
BSLE38 28/03/2019 Put 12.000 2.545 2.545 0.000   0 2.545
BSLDR8 28/03/2019 Call 12.500 1.880 1.880 0.000   0 1.880
BSLDS8 28/03/2019 Put 12.500 2.830 2.830 0.000   0 2.830
BSLDV8 28/03/2019 Call 13.000 1.705 1.705 0.000   0 1.705
BSLDW8 28/03/2019 Put 13.000 3.145 3.145 0.000   0 3.145
BSLDT8 28/03/2019 Call 13.500 1.535 1.535 0.000   0 1.535
BSLDU8 28/03/2019 Put 13.500 3.460 3.460 0.000   0 3.460
BSLDX8 28/03/2019 Call 14.000 1.400 1.400 0.000   0 1.400
BSLDY8 28/03/2019 Put 14.000 3.810 3.810 0.000   0 3.810
BSLE68 28/03/2019 Call 14.500 1.265 1.265 0.000   0 1.265
BSLE78 28/03/2019 Put 14.500 4.160 4.160 0.000   0 4.160
BSLRW9 27/06/2019 Call 4.600 6.905 6.905 0.000   0 6.905
BSLRX9 27/06/2019 Put 4.600 0.160 0.160 0.000   0 0.160
BSLR99 27/06/2019 Call 4.800 6.735 6.735 0.000   0 6.735
BSLRF9 27/06/2019 Put 4.800 0.190 0.190 0.000   0 0.190
BSLR79 27/06/2019 Call 5.000 6.565 6.565 0.000   0 6.565
BSLR89 27/06/2019 Put 5.000 0.220 0.220 0.000   0 0.220
BSLRG9 27/06/2019 Call 5.500 6.150 6.150 0.000   0 6.150
BSLRH9 27/06/2019 Put 5.500 0.305 0.305 0.000   0 0.305
BSLR59 27/06/2019 Call 6.000 5.750 5.750 0.000   0 5.750
BSLR69 27/06/2019 Put 6.000 0.405 0.405 0.000   0 0.405
BSLRI9 27/06/2019 Call 6.500 5.370 5.370 0.000   0 5.370
BSLRJ9 27/06/2019 Put 6.500 0.515 0.515 0.000   0 0.515
BSLRM9 27/06/2019 Call 7.000 5.000 5.000 0.000   0 5.000
BSLRN9 27/06/2019 Put 7.000 0.635 0.635 0.000   0 0.635
BSLRQ9 27/06/2019 Call 7.500 4.650 4.650 0.000   0 4.650
BSLRR9 27/06/2019 Put 7.500 0.770 0.770 0.000   0 0.770
BSLRK9 27/06/2019 Call 8.000 4.310 4.310 0.000   0 4.310
BSLRL9 27/06/2019 Put 8.000 0.915 0.915 0.000   0 0.915
BSLRO9 27/06/2019 Call 8.500 3.990 3.990 0.000   120 3.990
BSLRP9 27/06/2019 Put 8.500 1.075 1.075 0.000   0 1.075
BSLS19 27/06/2019 Call 9.000 3.680 3.680 0.000   0 3.680
BSLS29 27/06/2019 Put 9.000 1.245 1.245 0.000   0 1.245
BSLST9 27/06/2019 Call 9.500 3.400 3.400 0.000   0 3.400
BSLSU9 27/06/2019 Put 9.500 1.440 1.440 0.000   0 1.440
BSLU39 27/06/2019 Call 10.000 3.120 3.120 0.000   0 3.120
BSLU49 27/06/2019 Put 10.000 1.640 1.640 0.000   120 1.640
BSLV69 27/06/2019 Call 10.500 2.875 2.875 0.000   0 2.875
BSLV79 27/06/2019 Put 10.500 1.870 1.870 0.000   0 1.870
BSLYV9 27/06/2019 Call 11.000 2.635 2.635 0.000   0 2.635
BSLYW9 27/06/2019 Put 11.000 2.110 2.110 0.000   0 2.110
BSLJY7 27/06/2019 Call 11.500 2.415 2.415 0.000   0 2.415
BSLJZ7 27/06/2019 Put 11.500 2.370 2.370 0.000   0 2.370
BSLQ17 27/06/2019 Call 12.000 2.210 2.210 0.000   0 2.210
BSLQ27 27/06/2019 Put 12.000 2.650 2.650 0.000   0 2.650
BSLQD7 27/06/2019 Call 12.500 2.010 2.010 0.000   0 2.010
BSLQE7 27/06/2019 Put 12.500 2.930 2.930 0.000   0 2.930
BSLRT7 27/06/2019 Call 13.000 1.845 1.845 0.000   0 1.845
BSLRU7 27/06/2019 Put 13.000 3.245 3.245 0.000   0 3.245
BSLUI7 27/06/2019 Call 13.500 1.675 1.675 0.000   0 1.675
BSLUJ7 27/06/2019 Put 13.500 3.560 3.560 0.000   0 3.560
BSLVH7 27/06/2019 Call 14.000 1.530 1.530 0.000   0 1.530
BSLVI7 27/06/2019 Put 14.000 3.890 3.890 0.000   0 3.890
BSLWU7 27/06/2019 Call 14.500 1.405 1.405 0.000   0 1.405
BSLWV7 27/06/2019 Put 14.500 4.240 4.240 0.000   0 4.240
BSLYM7 27/06/2019 Call 15.000 1.285 1.285 0.000   0 1.285
BSLYN7 27/06/2019 Put 15.000 4.590 4.590 0.000   0 4.590
BSLCI8 27/06/2019 Call 16.000 1.085 1.085 0.000   0 1.085
BSLCJ8 27/06/2019 Put 16.000 5.350 5.350 0.000   0 5.350
BSLN77 19/12/2019 Call 7.000 5.130 5.130 0.000   0 5.130
BSLN87 19/12/2019 Put 7.000 0.645 0.645 0.000   0 0.645
BSLMS7 19/12/2019 Call 7.500 4.790 4.790 0.000   0 4.790
BSLMT7 19/12/2019 Put 7.500 0.800 0.800 0.000   0 0.800
BSLMQ7 19/12/2019 Call 8.000 4.475 4.475 0.000   0 4.475
BSLMR7 19/12/2019 Put 8.000 0.985 0.985 0.000   0 0.985
BSLN17 19/12/2019 Call 8.500 4.160 4.160 0.000   0 4.160
BSLN27 19/12/2019 Put 8.500 1.170 1.170 0.000   0 1.170
BSLMW7 19/12/2019 Call 9.000 3.875 3.875 0.000   0 3.875
BSLMX7 19/12/2019 Put 9.000 1.385 1.385 0.000   0 1.385
BSLN37 19/12/2019 Call 9.500 3.600 3.600 0.000   0 3.600
BSLN47 19/12/2019 Put 9.500 1.600 1.600 0.000   180 1.600
BSLMY7 19/12/2019 Call 10.000 3.340 3.340 0.000   0 3.340
BSLMZ7 19/12/2019 Put 10.000 1.830 1.830 0.000   0 1.830
BSLMM7 19/12/2019 Call 10.500 3.110 3.110 0.000   0 3.110
BSLMN7 19/12/2019 Put 10.500 2.075 2.075 0.000   0 2.075
BSLMU7 19/12/2019 Call 11.000 2.875 2.875 0.000   4 2.875
BSLMV7 19/12/2019 Put 11.000 2.315 2.315 0.000   0 2.315
BSLMO7 19/12/2019 Call 11.500 2.670 2.670 0.000   0 2.670
BSLMP7 19/12/2019 Put 11.500 2.590 2.590 0.000   29 2.590
BSLQ37 19/12/2019 Call 12.000 2.470 2.470 0.000   13 2.470
BSLQ47 19/12/2019 Put 12.000 2.870 2.870 0.000   0 2.870
BSLQF7 19/12/2019 Call 12.500 2.275 2.275 0.000   0 2.275
BSLQG7 19/12/2019 Put 12.500 3.150 3.150 0.000   0 3.150
BSLRV7 19/12/2019 Call 13.000 2.110 2.110 0.000   0 2.110
BSLRW7 19/12/2019 Put 13.000 3.465 3.465 0.000   0 3.465
BSLUK7 19/12/2019 Call 13.500 1.950 1.950 0.000   0 1.950
BSLUL7 19/12/2019 Put 13.500 3.780 3.780 0.000   0 3.780
BSLVJ7 19/12/2019 Call 14.000 1.790 1.790 0.000   0 1.790
BSLVK7 19/12/2019 Put 14.000 4.100 4.100 0.000   0 4.100
BSLWW7 19/12/2019 Call 14.500 1.665 1.665 0.000   0 1.665
BSLWX7 19/12/2019 Put 14.500 4.450 4.450 0.000   0 4.450
BSLYO7 19/12/2019 Call 15.000 1.545 1.545 0.000   0 1.545
BSLYP7 19/12/2019 Put 15.000 4.800 4.800 0.000   0 4.800
BSLCK8 19/12/2019 Call 16.000 1.330 1.330 0.000   0 1.330
BSLCL8 19/12/2019 Put 16.000 5.540 5.540 0.000   0 5.540

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.