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 4.700 Up 0.030 4.700 4.710 4.730 4.750 4.640 1,745,497 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLWP9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 2.475
BSLWQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
BSLNV7 26/03/2015 Call 3.900 0.805 0.805 0.000   0 0.780
BSLNW7 26/03/2015 Put 3.900 0.008 0.008 0.000   0 0.010
BSLY88 26/03/2015 Call 4.000 0.710 0.710 0.000   0 0.685
BSLY98 26/03/2015 Put 4.000 0.003 0.025 0.000   0 0.015
BSLGX7 26/03/2015 Call 4.100 0.560 0.680 0.000   0 0.590
BSLGY7 26/03/2015 Put 4.100 0.004 0.035 0.000   0 0.025
BSLY68 26/03/2015 Call 4.200 0.465 0.585 0.000   108 0.495
BSLY78 26/03/2015 Put 4.200 0.009 0.040 0.000   0 0.035
BSLEW7 26/03/2015 Call 4.300 0.375 0.495 0.000   0 0.410
BSLEX7 26/03/2015 Put 4.300 0.020 0.050 0.000   0 0.045
BSLYA8 26/03/2015 Call 4.400 0.305 0.395 0.000   0 0.330
BSLYB8 26/03/2015 Put 4.400 0.035 0.065 0.000   3,840 0.065
BSLYF9 26/03/2015 Call 4.500 0.230 0.320 0.000   0 0.255
BSLYG9 26/03/2015 Put 4.500 0.055 0.090 0.000   674 0.090
BSLYC8 26/03/2015 Call 4.600 0.180 0.240 0.000   0 0.195
BSLYD8 26/03/2015 Put 4.600 0.085 0.125 0.000   767 0.130
BSLUJ9 26/03/2015 Call 4.700 0.125 0.180 0.000   0 0.145
BSLUK9 26/03/2015 Put 4.700 0.120 0.165 0.000   4,250 0.175
BSLYG8 26/03/2015 Call 4.800 0.080 0.130 0.000   50 0.105
BSLYH8 26/03/2015 Put 4.800 0.165 0.230 0.000   430 0.230
BSLUF9 26/03/2015 Call 4.900 0.055 0.095 0.000   0 0.075
BSLUG9 26/03/2015 Put 4.900 0.215 0.305 0.000   50 0.300
BSLYI8 26/03/2015 Call 5.000 0.025 0.070 0.000   2,695 0.055
BSLYJ8 26/03/2015 Put 5.000 0.290 0.380 0.000   7,380 0.375
BSLUL9 26/03/2015 Call 5.250 0.007 0.035 0.000   5,521 0.025
BSLUM9 26/03/2015 Put 5.250 0.490 0.610 0.000   419 0.590
BSLYM8 26/03/2015 Call 5.500 0.000 0.025 0.000   5,335 0.015
BSLYN8 26/03/2015 Put 5.500 0.725 0.865 0.000   182 0.830
BSLUD9 26/03/2015 Call 5.750 0.000 0.025 0.000   2,090 0.008
BSLUE9 26/03/2015 Put 5.750 0.975 1.115 0.000   49 1.080
BSLYE8 26/03/2015 Call 6.000 0.000 0.020 0.000   3,801 0.005
BSLYF8 26/03/2015 Put 6.000 1.205 1.385 0.000   74 1.330
BSLUN9 26/03/2015 Call 6.250 0.000 0.020 0.000   366 0.003
BSLUO9 26/03/2015 Put 6.250 1.455 1.635 0.000   0 1.580
BSLYK8 26/03/2015 Call 6.500 0.000 0.060 0.000   50 0.002
BSLYL8 26/03/2015 Put 6.500 1.705 1.885 0.000   0 1.830
BSLUB9 26/03/2015 Call 6.750 0.000 0.060 0.000   0 0.001
BSLUC9 26/03/2015 Put 6.750 1.935 2.155 0.000   0 2.080
BSLYO8 26/03/2015 Call 7.000 0.000 0.060 0.000   0 0.001
BSLYP8 26/03/2015 Put 7.000 2.185 2.405 0.000   0 2.330
BSLUH9 26/03/2015 Call 7.250 0.000 0.060 0.000   0 0.000
BSLUI9 26/03/2015 Put 7.250 2.435 2.655 0.000   0 2.580
BSLC79 26/03/2015 Call 7.500 0.000 0.060 0.000   554 0.000
BSLC89 26/03/2015 Put 7.500 2.620 2.970 0.000   0 2.830
BSLU99 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
BSLUA9 26/03/2015 Put 7.750 0.000 0.000 0.000   0 3.080
BSLN69 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLN79 26/03/2015 Put 8.000 0.000 0.000 0.000   0 3.330
BSLDT7 26/03/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLDS7 26/03/2015 Put 8.010 0.000 0.000 0.000   180 3.330
BSLVI9 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
BSLVJ9 26/03/2015 Put 8.250 0.000 0.000 0.000   0 3.580
BSLSZ9 26/03/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT19 26/03/2015 Put 8.500 0.000 0.000 0.000   0 3.830
BSLYI9 26/03/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLYH9 26/03/2015 Put 11.010 0.000 0.000 0.000   345 6.325
BSLNX7 23/04/2015 Call 3.900 0.765 0.905 0.000   0 0.805
BSLNY7 23/04/2015 Put 3.900 0.030 0.030 0.000   0 0.035
BSLNN7 23/04/2015 Call 4.000 0.675 0.815 0.000   0 0.715
BSLNO7 23/04/2015 Put 4.000 0.025 0.050 0.000   0 0.045
BSLGZ7 23/04/2015 Call 4.100 0.595 0.715 0.000   0 0.625
BSLI17 23/04/2015 Put 4.100 0.030 0.065 0.000   0 0.055
BSLGP7 23/04/2015 Call 4.200 0.510 0.630 0.000   0 0.545
BSLGQ7 23/04/2015 Put 4.200 0.045 0.080 0.000   0 0.070
BSLGN7 23/04/2015 Call 4.300 0.430 0.550 0.000   0 0.465
BSLGO7 23/04/2015 Put 4.300 0.060 0.090 0.000   130 0.090
BSLFI7 23/04/2015 Call 4.400 0.355 0.470 0.000   0 0.395
BSLFJ7 23/04/2015 Put 4.400 0.080 0.120 0.000   0 0.115
BSLFK7 23/04/2015 Call 4.500 0.310 0.385 0.000   35 0.325
BSLFL7 23/04/2015 Put 4.500 0.105 0.145 0.000   0 0.145
BSLFM7 23/04/2015 Call 4.600 0.245 0.325 0.000   0 0.265
BSLFN7 23/04/2015 Put 4.600 0.140 0.185 0.000   50 0.185
BSLFO7 23/04/2015 Call 4.700 0.195 0.250 0.000   0 0.210
BSLFP7 23/04/2015 Put 4.700 0.185 0.230 0.000   0 0.230
BSLFQ7 23/04/2015 Call 4.800 0.150 0.205 0.000   0 0.165
BSLFR7 23/04/2015 Put 4.800 0.225 0.295 0.000   88 0.285
BSLFS7 23/04/2015 Call 4.900 0.110 0.160 0.000   0 0.130
BSLFT7 23/04/2015 Put 4.900 0.285 0.350 0.000   0 0.345
BSLFU7 23/04/2015 Call 5.000 0.085 0.120 0.000   148 0.100
BSLFV7 23/04/2015 Put 5.000 0.345 0.435 0.000   26 0.415
BSLFW7 23/04/2015 Call 5.250 0.030 0.060 0.000   20 0.055
BSLFX7 23/04/2015 Put 5.250 0.525 0.645 0.000   40 0.620
BSLFY7 23/04/2015 Call 5.500 0.006 0.045 0.000   230 0.030
BSLFZ7 23/04/2015 Put 5.500 0.735 0.875 0.000   0 0.845
BSLG17 23/04/2015 Call 5.750 0.000 0.035 0.000   56 0.015
BSLG27 23/04/2015 Put 5.750 0.975 1.115 0.000   0 1.085
BSLG37 23/04/2015 Call 6.000 0.000 0.030 0.000   25 0.010
BSLG47 23/04/2015 Put 6.000 1.205 1.385 0.000   0 1.330
BSLG57 23/04/2015 Call 6.250 0.000 0.025 0.000   0 0.007
BSLG67 23/04/2015 Put 6.250 1.455 1.635 0.000   0 1.580
BSLG77 23/04/2015 Call 6.500 0.000 0.060 0.000   0 0.004
BSLG87 23/04/2015 Put 6.500 1.705 1.885 0.000   0 1.830
BSLG97 23/04/2015 Call 6.750 0.000 0.060 0.000   0 0.002
BSLGK7 23/04/2015 Put 6.750 1.935 2.155 0.000   0 2.080
BSLGL7 23/04/2015 Call 7.000 0.000 0.060 0.000   0 0.001
BSLGM7 23/04/2015 Put 7.000 2.185 2.405 0.000   0 2.330
BSLKN7 23/04/2015 Call 7.250 0.000 0.060 0.000   0 0.001
BSLKO7 23/04/2015 Put 7.250 2.435 2.655 0.000   0 2.580
BSLKV7 23/04/2015 Call 7.500 0.000 0.060 0.000   0 0.000
BSLKW7 23/04/2015 Put 7.500 2.620 2.970 0.000   0 2.830
BSLNZ7 28/05/2015 Call 3.900 0.805 0.945 0.000   0 0.845
BSLP17 28/05/2015 Put 3.900 0.055 0.055 0.000   0 0.060
BSLNP7 28/05/2015 Call 4.000 0.720 0.860 0.000   0 0.760
BSLNQ7 28/05/2015 Put 4.000 0.055 0.085 0.000   0 0.075
BSLIV7 28/05/2015 Call 4.100 0.635 0.775 0.000   0 0.680
BSLIW7 28/05/2015 Put 4.100 0.065 0.105 0.000   0 0.095
BSLIJ7 28/05/2015 Call 4.200 0.570 0.690 0.000   0 0.605
BSLIK7 28/05/2015 Put 4.200 0.085 0.120 0.000   130 0.115
BSLIT7 28/05/2015 Call 4.300 0.495 0.615 0.000   0 0.530
BSLIU7 28/05/2015 Put 4.300 0.105 0.145 0.000   130 0.140
BSLIH7 28/05/2015 Call 4.400 0.425 0.545 0.000   0 0.460
BSLII7 28/05/2015 Put 4.400 0.130 0.175 0.000   0 0.170
BSLIX7 28/05/2015 Call 4.500 0.365 0.470 0.000   0 0.395
BSLIY7 28/05/2015 Put 4.500 0.160 0.210 0.000   64 0.205
BSLIL7 28/05/2015 Call 4.600 0.320 0.390 0.000   300 0.340
BSLIM7 28/05/2015 Put 4.600 0.205 0.250 0.000   0 0.245
BSLIR7 28/05/2015 Call 4.700 0.265 0.335 0.000   0 0.285
BSLIS7 28/05/2015 Put 4.700 0.240 0.295 0.000   147 0.295
BSLIN7 28/05/2015 Call 4.800 0.215 0.270 0.000   0 0.235
BSLIO7 28/05/2015 Put 4.800 0.290 0.355 0.000   42 0.350
BSLIZ7 28/05/2015 Call 4.900 0.185 0.230 0.000   0 0.195
BSLJ17 28/05/2015 Put 4.900 0.345 0.415 0.000   0 0.410
BSLIP7 28/05/2015 Call 5.000 0.145 0.190 0.170 30 302 0.160
BSLIQ7 28/05/2015 Put 5.000 0.400 0.505 0.000   600 0.475
BSLJ67 28/05/2015 Call 5.250 0.080 0.120 0.000   100 0.095
BSLJ77 28/05/2015 Put 5.250 0.570 0.690 0.000   0 0.660
BSLJ27 28/05/2015 Call 5.500 0.035 0.075 0.000   90 0.060
BSLJ37 28/05/2015 Put 5.500 0.765 0.905 0.000   0 0.870
BSLIF7 28/05/2015 Call 5.750 0.009 0.055 0.000   90 0.035
BSLIG7 28/05/2015 Put 5.750 0.990 1.130 0.000   100 1.095
BSLJ87 28/05/2015 Call 6.000 0.000 0.045 0.000   0 0.020
BSLJ97 28/05/2015 Put 6.000 1.210 1.390 0.000   0 1.335
BSLJ47 28/05/2015 Call 6.250 0.000 0.035 0.000   66 0.015
BSLJ57 28/05/2015 Put 6.250 1.455 1.635 0.000   0 1.580
BSLJA7 28/05/2015 Call 6.500 0.000 0.060 0.000   0 0.010
BSLJB7 28/05/2015 Put 6.500 1.705 1.885 0.000   0 1.830
BSLJC7 28/05/2015 Call 6.750 0.000 0.060 0.000   0 0.006
BSLJD7 28/05/2015 Put 6.750 1.935 2.155 0.000   0 2.080
BSLJE7 28/05/2015 Call 7.000 0.000 0.060 0.000   0 0.004
BSLJF7 28/05/2015 Put 7.000 2.185 2.405 0.000   0 2.330
BSLKP7 28/05/2015 Call 7.250 0.000 0.060 0.000   0 0.002
BSLKQ7 28/05/2015 Put 7.250 2.435 2.655 0.000   0 2.580
BSLKX7 28/05/2015 Call 7.500 0.000 0.060 0.000   0 0.001
BSLKY7 28/05/2015 Put 7.500 2.620 2.970 0.000   0 2.830
BSLL47 25/06/2015 Call 0.010 4.715 4.715 0.000   0 4.695
BSLEV8 25/06/2015 Call 1.200 0.000 0.000 0.000   0 3.480
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 0.000 0.000 0.000   0 2.895
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 2.305
BSLEU8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.003
BSLFG7 25/06/2015 Call 2.700 0.000 0.000 0.000   0 2.010
BSLFH7 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.008
BSLF28 25/06/2015 Call 3.000 0.000 0.000 0.000   0 1.715
BSLF38 25/06/2015 Put 3.000 0.005 0.035 0.000   0 0.020
BSLZJ9 25/06/2015 Call 3.300 0.000 0.000 0.000   0 1.425
BSLZK9 25/06/2015 Put 3.300 0.007 0.045 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 1.150 1.150 0.000   0 1.150
BSLEY8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.055
BSLYT9 25/06/2015 Call 3.900 0.875 0.935 0.000   0 0.885
BSLYU9 25/06/2015 Put 3.900 0.050 0.090 0.000   0 0.095
BSLF48 25/06/2015 Call 4.200 0.635 0.700 0.000   100 0.650
BSLF58 25/06/2015 Put 4.200 0.105 0.150 0.000   730 0.160
BSLYP9 25/06/2015 Call 4.500 0.415 0.490 0.000   80 0.450
BSLYQ9 25/06/2015 Put 4.500 0.195 0.245 0.000   1,918 0.255
BSLGO8 25/06/2015 Call 4.800 0.265 0.310 0.000   0 0.295
BSLGP8 25/06/2015 Put 4.800 0.325 0.385 0.000   1,800 0.390
BSLYR9 25/06/2015 Call 5.100 0.160 0.200 0.000   300 0.185
BSLYS9 25/06/2015 Put 5.100 0.500 0.565 0.000   1,018 0.575
BSLKI8 25/06/2015 Call 5.400 0.085 0.125 0.000   450 0.110
BSLKJ8 25/06/2015 Put 5.400 0.730 0.795 0.000   98 0.795
BSLYV9 25/06/2015 Call 5.700 0.040 0.080 0.000   0 0.065
BSLYW9 25/06/2015 Put 5.700 1.015 1.015 0.000   1 1.045
BSLNY8 25/06/2015 Call 6.000 0.035 0.035 0.000   1,303 0.035
BSLNZ8 25/06/2015 Put 6.000 1.215 1.395 0.000   500 1.330
BSLYL9 25/06/2015 Call 6.300 0.006 0.040 0.000   801 0.020
BSLYM9 25/06/2015 Put 6.300 0.000 0.000 0.000   300 1.630
BSLUC8 25/06/2015 Call 6.600 0.000 0.060 0.000   200 0.015
BSLUD8 25/06/2015 Put 6.600 0.000 0.000 0.000   300 1.930
BSLYX9 25/06/2015 Call 6.900 0.000 0.060 0.000   500 0.008
BSLYZ9 25/06/2015 Put 6.900 0.000 0.000 0.000   0 2.230
BSLWE8 25/06/2015 Call 7.200 0.000 0.060 0.000   0 0.005
BSLWF8 25/06/2015 Put 7.200 0.000 0.000 0.000   0 2.530
BSLYN9 25/06/2015 Call 7.500 0.000 0.060 0.000   350 0.003
BSLYO9 25/06/2015 Put 7.500 0.000 0.000 0.000   0 2.830
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   100 0.002
BSLBV9 25/06/2015 Put 7.800 0.000 0.000 0.000   0 3.130
BSLZL9 25/06/2015 Call 8.100 0.000 0.000 0.000   0 0.001
BSLZM9 25/06/2015 Put 8.100 0.000 0.000 0.000   0 3.430
BSLN89 25/06/2015 Call 8.400 0.000 0.000 0.000   0 0.001
BSLN99 25/06/2015 Put 8.400 0.000 0.000 0.000   0 3.730
BSLT29 25/06/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLT39 25/06/2015 Put 9.000 0.000 0.000 0.000   0 4.330
BSLP27 30/07/2015 Call 3.900 0.940 0.940 0.000   0 0.925
BSLP37 30/07/2015 Put 3.900 0.100 0.100 0.000   0 0.110
BSLNR7 30/07/2015 Call 4.000 0.860 0.860 0.000   0 0.845
BSLNS7 30/07/2015 Put 4.000 0.125 0.125 0.000   0 0.130
BSLN77 30/07/2015 Call 4.100 0.780 0.780 0.000   0 0.765
BSLN87 30/07/2015 Put 4.100 0.150 0.150 0.000   0 0.155
BSLM87 30/07/2015 Call 4.200 0.710 0.710 0.000   0 0.695
BSLM97 30/07/2015 Put 4.200 0.180 0.180 0.000   0 0.185
BSLLO7 30/07/2015 Call 4.300 0.640 0.640 0.000   0 0.625
BSLLP7 30/07/2015 Put 4.300 0.210 0.210 0.000   0 0.210
BSLL87 30/07/2015 Call 4.400 0.575 0.575 0.000   0 0.560
BSLL97 30/07/2015 Put 4.400 0.245 0.245 0.000   0 0.245
BSLLQ7 30/07/2015 Call 4.500 0.515 0.515 0.000   0 0.500
BSLLR7 30/07/2015 Put 4.500 0.285 0.285 0.000   0 0.285
BSLL67 30/07/2015 Call 4.600 0.460 0.460 0.000   0 0.445
BSLL77 30/07/2015 Put 4.600 0.325 0.325 0.000   0 0.330
BSLLX7 30/07/2015 Call 4.700 0.405 0.405 0.000   0 0.395
BSLLY7 30/07/2015 Put 4.700 0.375 0.375 0.000   35 0.380
BSLLE7 30/07/2015 Call 4.800 0.360 0.360 0.000   0 0.350
BSLLF7 30/07/2015 Put 4.800 0.425 0.425 0.000   0 0.435
BSLLU7 30/07/2015 Call 4.900 0.315 0.315 0.000   0 0.305
BSLLW7 30/07/2015 Put 4.900 0.480 0.480 0.000   0 0.495
BSLLC7 30/07/2015 Call 5.000 0.275 0.275 0.000   0 0.265
BSLLD7 30/07/2015 Put 5.000 0.545 0.545 0.000   0 0.555
BSLLI7 30/07/2015 Call 5.250 0.190 0.190 0.000   0 0.190
BSLLJ7 30/07/2015 Put 5.250 0.715 0.715 0.000   340 0.730
BSLLS7 30/07/2015 Call 5.500 0.130 0.130 0.000   150 0.130
BSLLT7 30/07/2015 Put 5.500 0.905 0.905 0.000   0 0.920
BSLLM7 30/07/2015 Call 5.750 0.090 0.090 0.000   36 0.090
BSLLN7 30/07/2015 Put 5.750 1.120 1.120 0.000   0 1.135
BSLLG7 30/07/2015 Call 6.000 0.060 0.060 0.000   0 0.065
BSLLH7 30/07/2015 Put 6.000 1.340 1.340 0.000   0 1.360
BSLLK7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.045
BSLLL7 30/07/2015 Put 6.250 0.000 0.000 0.000   0 1.595
BSLLZ7 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.035
BSLM17 30/07/2015 Put 6.500 0.000 0.000 0.000   0 1.835
BSLLA7 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.025
BSLLB7 30/07/2015 Put 6.750 0.000 0.000 0.000   0 2.080
BSLM27 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.020
BSLM37 30/07/2015 Put 7.000 0.000 0.000 0.000   0 2.330
BSLM47 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.015
BSLM57 30/07/2015 Put 7.250 0.000 0.000 0.000   0 2.580
BSLM67 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.010
BSLM77 30/07/2015 Put 7.500 0.000 0.000 0.000   0 2.830
BSLP47 27/08/2015 Call 3.900 0.960 0.960 0.000   0 0.935
BSLP57 27/08/2015 Put 3.900 0.120 0.120 0.000   0 0.135
BSLNT7 27/08/2015 Call 4.000 0.880 0.880 0.000   0 0.860
BSLNU7 27/08/2015 Put 4.000 0.145 0.145 0.000   0 0.155
BSLN97 27/08/2015 Call 4.100 0.805 0.805 0.000   0 0.785
BSLNK7 27/08/2015 Put 4.100 0.170 0.170 0.000   0 0.180
BSLMM7 27/08/2015 Call 4.200 0.730 0.730 0.000   0 0.720
BSLMN7 27/08/2015 Put 4.200 0.200 0.200 0.000   0 0.210
BSLN37 27/08/2015 Call 4.300 0.665 0.665 0.000   0 0.655
BSLN47 27/08/2015 Put 4.300 0.230 0.230 0.000   0 0.245
BSLMK7 27/08/2015 Call 4.400 0.600 0.600 0.000   0 0.590
BSLML7 27/08/2015 Put 4.400 0.270 0.270 0.000   0 0.280
BSLMU7 27/08/2015 Call 4.500 0.540 0.540 0.000   0 0.535
BSLMV7 27/08/2015 Put 4.500 0.305 0.305 0.000   0 0.320
BSLMC7 27/08/2015 Call 4.600 0.485 0.485 0.000   0 0.480
BSLMD7 27/08/2015 Put 4.600 0.350 0.350 0.000   0 0.365
BSLMS7 27/08/2015 Call 4.700 0.435 0.435 0.000   0 0.430
BSLMT7 27/08/2015 Put 4.700 0.395 0.395 0.000   30 0.415
BSLMI7 27/08/2015 Call 4.800 0.390 0.390 0.000   0 0.380
BSLMJ7 27/08/2015 Put 4.800 0.450 0.450 0.000   0 0.465
BSLMQ7 27/08/2015 Call 4.900 0.345 0.345 0.000   0 0.335
BSLMR7 27/08/2015 Put 4.900 0.505 0.505 0.000   0 0.520
BSLME7 27/08/2015 Call 5.000 0.305 0.305 0.000   0 0.295
BSLMF7 27/08/2015 Put 5.000 0.565 0.565 0.000   0 0.580
BSLMO7 27/08/2015 Call 5.250 0.220 0.220 0.000   0 0.210
BSLMP7 27/08/2015 Put 5.250 0.725 0.725 0.000   0 0.745
BSLMW7 27/08/2015 Call 5.500 0.155 0.155 0.000   0 0.150
BSLMX7 27/08/2015 Put 5.500 0.910 0.910 0.000   0 0.935
BSLMA7 27/08/2015 Call 5.750 0.105 0.105 0.000   0 0.105
BSLMB7 27/08/2015 Put 5.750 1.115 1.115 0.000   0 1.140
BSLMG7 27/08/2015 Call 6.000 0.075 0.075 0.000   0 0.075
BSLMH7 27/08/2015 Put 6.000 1.335 1.335 0.000   0 1.360
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.055
BSLMZ7 27/08/2015 Put 6.250 0.000 0.000 0.000   0 1.590
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.035
BSLN27 27/08/2015 Put 6.500 0.000 0.000 0.000   0 1.830
BSLKU9 24/09/2015 Call 3.800 1.045 1.045 0.000   238 1.045
BSLKV9 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.145
BSLP67 24/09/2015 Call 3.900 0.975 0.975 0.000   0 0.975
BSLP77 24/09/2015 Put 3.900 0.145 0.145 0.000   0 0.170
BSLL19 24/09/2015 Call 4.000 0.900 0.900 0.000   0 0.905
BSLL29 24/09/2015 Put 4.000 0.170 0.170 0.000   90 0.190
BSLI27 24/09/2015 Call 4.100 0.830 0.830 0.000   0 0.835
BSLI37 24/09/2015 Put 4.100 0.205 0.205 0.000   0 0.220
BSLKY9 24/09/2015 Call 4.200 0.760 0.760 0.000   0 0.760
BSLKZ9 24/09/2015 Put 4.200 0.240 0.240 0.000   0 0.245
BSLEY7 24/09/2015 Call 4.300 0.690 0.690 0.000   0 0.695
BSLEZ7 24/09/2015 Put 4.300 0.275 0.275 0.000   0 0.285
BSLL39 24/09/2015 Call 4.400 0.630 0.630 0.000   50 0.630
BSLL49 24/09/2015 Put 4.400 0.310 0.310 0.000   0 0.320
BSLDW7 24/09/2015 Call 4.500 0.575 0.575 0.000   0 0.570
BSLDX7 24/09/2015 Put 4.500 0.350 0.350 0.000   0 0.360
BSLL59 24/09/2015 Call 4.600 0.525 0.525 0.000   0 0.510
BSLL69 24/09/2015 Put 4.600 0.395 0.395 0.000   300 0.405
BSLDU7 24/09/2015 Call 4.700 0.475 0.475 0.000   0 0.460
BSLDV7 24/09/2015 Put 4.700 0.440 0.440 0.000   0 0.455
BSLKQ9 24/09/2015 Call 4.800 0.430 0.430 0.000   0 0.415
BSLKR9 24/09/2015 Put 4.800 0.495 0.495 0.000   0 0.505
BSLDY7 24/09/2015 Call 4.900 0.385 0.385 0.000   0 0.370
BSLDZ7 24/09/2015 Put 4.900 0.550 0.550 0.000   0 0.560
BSLKS9 24/09/2015 Call 5.000 0.345 0.345 0.000   60 0.335
BSLKT9 24/09/2015 Put 5.000 0.610 0.610 0.000   145 0.625
BSLE37 24/09/2015 Call 5.250 0.265 0.265 0.000   0 0.255
BSLE47 24/09/2015 Put 5.250 0.765 0.765 0.000   100 0.790
BSLKO9 24/09/2015 Call 5.500 0.200 0.200 0.000   56 0.190
BSLKP9 24/09/2015 Put 5.500 0.945 0.945 0.000   0 0.975
BSLE97 24/09/2015 Call 5.750 0.125 0.195 0.000   350 0.140
BSLEF7 24/09/2015 Put 5.750 1.145 1.145 0.000   0 1.170
BSLKW9 24/09/2015 Call 6.000 0.115 0.115 0.000   37 0.100
BSLKX9 24/09/2015 Put 6.000 1.355 1.355 0.000   90 1.380
BSLE57 24/09/2015 Call 6.250 0.000 0.000 0.000   36 0.075
BSLE67 24/09/2015 Put 6.250 0.000 0.000 0.000   0 1.605
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.055
BSLLC9 24/09/2015 Put 6.500 0.000 0.000 0.000   0 1.840
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.040
BSLE87 24/09/2015 Put 6.750 0.000 0.000 0.000   0 2.080
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.035
BSLLE9 24/09/2015 Put 7.000 0.000 0.000 0.000   0 2.330
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.035
BSLJH7 24/09/2015 Put 7.010 0.000 0.000 0.000   0 2.270
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.030
BSLE27 24/09/2015 Put 7.250 0.000 0.000 0.000   0 2.580
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   400 0.025
BSLMO9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 2.830
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.025
BSLJI7 24/09/2015 Put 7.510 0.000 0.000 0.000   110 2.755
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.015
BSLNL9 24/09/2015 Put 8.000 0.000 0.000 0.000   0 3.330
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.008
BSLT59 24/09/2015 Put 8.500 0.000 0.000 0.000   0 3.830
BSLL57 17/12/2015 Call 0.010 4.765 4.765 0.000   0 4.740
BSLQ48 17/12/2015 Call 3.600 1.255 1.255 0.000   167 1.245
BSLQ58 17/12/2015 Put 3.600 0.135 0.135 0.000   83 0.160
BSLQ28 17/12/2015 Call 3.800 1.105 1.105 0.000   0 1.090
BSLQ38 17/12/2015 Put 3.800 0.180 0.180 0.000   100 0.205
BSLP87 17/12/2015 Call 3.900 1.030 1.030 0.000   0 1.015
BSLP97 17/12/2015 Put 3.900 0.205 0.205 0.000   0 0.225
BSLQ88 17/12/2015 Call 4.000 0.965 0.965 0.000   0 0.950
BSLQ98 17/12/2015 Put 4.000 0.235 0.235 0.000   0 0.250
BSLNL7 17/12/2015 Call 4.100 0.895 0.895 0.000   0 0.885
BSLNM7 17/12/2015 Put 4.100 0.265 0.265 0.000   0 0.275
BSLQ68 17/12/2015 Call 4.200 0.830 0.830 0.000   0 0.820
BSLQ78 17/12/2015 Put 4.200 0.295 0.295 0.000   0 0.315
BSLL27 17/12/2015 Call 4.300 0.775 0.775 0.000   0 0.765
BSLL37 17/12/2015 Put 4.300 0.335 0.335 0.000   0 0.355
BSLQC8 17/12/2015 Call 4.400 0.715 0.715 0.000   0 0.710
BSLQD8 17/12/2015 Put 4.400 0.375 0.375 0.000   0 0.395
BSLK17 17/12/2015 Call 4.500 0.665 0.665 0.000   0 0.660
BSLK27 17/12/2015 Put 4.500 0.420 0.420 0.000   0 0.445
BSLQE8 17/12/2015 Call 4.600 0.610 0.610 0.000   0 0.610
BSLQF8 17/12/2015 Put 4.600 0.465 0.465 0.000   0 0.495
BSLJW7 17/12/2015 Call 4.700 0.560 0.560 0.000   40 0.560
BSLJX7 17/12/2015 Put 4.700 0.515 0.515 0.000   40 0.545
BSLUG8 17/12/2015 Call 4.800 0.515 0.515 0.000   0 0.520
BSLUH8 17/12/2015 Put 4.800 0.575 0.575 0.000   0 0.595
BSLJU7 17/12/2015 Call 4.900 0.470 0.470 0.000   0 0.475
BSLJV7 17/12/2015 Put 4.900 0.630 0.630 0.000   0 0.650
BSLUI8 17/12/2015 Call 5.000 0.430 0.430 0.000   106 0.435
BSLUJ8 17/12/2015 Put 5.000 0.690 0.690 0.000   52 0.710
BSLK37 17/12/2015 Call 5.250 0.335 0.335 0.000   0 0.345
BSLK47 17/12/2015 Put 5.250 0.850 0.850 0.000   52 0.865
BSLUE8 17/12/2015 Call 5.500 0.260 0.260 0.000   177 0.270
BSLUF8 17/12/2015 Put 5.500 1.030 1.030 0.000   264 1.035
BSLJS7 17/12/2015 Call 5.750 0.200 0.200 0.000   0 0.215
BSLJT7 17/12/2015 Put 5.750 1.225 1.225 0.000   108 1.225
BSLWG8 17/12/2015 Call 6.000 0.155 0.155 0.000   10 0.165
BSLWH8 17/12/2015 Put 6.000 1.425 1.425 0.000   0 1.430
BSLJY7 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.125
BSLJZ7 17/12/2015 Put 6.250 0.000 0.000 0.000   0 1.640
BSLWW8 17/12/2015 Call 6.500 0.000 0.000 0.000   0 0.095
BSLWX8 17/12/2015 Put 6.500 0.000 0.000 0.000   0 1.865
BSLJQ7 17/12/2015 Call 6.750 0.000 0.000 0.000   0 0.075
BSLJR7 17/12/2015 Put 6.750 0.000 0.000 0.000   0 2.095
BSLXB8 17/12/2015 Call 7.000 0.000 0.000 0.000   20 0.060
BSLXC8 17/12/2015 Put 7.000 0.000 0.000 0.000   0 2.335
BSLJK7 17/12/2015 Call 7.010 0.000 0.000 0.000   0 0.060
BSLJL7 17/12/2015 Put 7.010 0.000 0.000 0.000   0 2.270
BSLKR7 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.045
BSLKS7 17/12/2015 Put 7.250 0.000 0.000 0.000   0 2.580
BSLC99 17/12/2015 Call 7.500 0.000 0.000 0.000   0 0.040
BSLCF9 17/12/2015 Put 7.500 0.000 0.000 0.000   0 2.830
BSLJN7 17/12/2015 Call 7.510 0.000 0.000 0.000   0 0.040
BSLJM7 17/12/2015 Put 7.510 0.000 0.000 0.000   110 2.740
BSLNM9 17/12/2015 Call 8.000 0.000 0.000 0.000   150 0.030
BSLNN9 17/12/2015 Put 8.000 0.000 0.000 0.000   0 3.330
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.030
BSLT79 17/12/2015 Put 8.500 0.000 0.000 0.000   0 3.830
BSLPK7 23/03/2016 Call 3.800 1.155 1.155 0.000   0 1.155
BSLPL7 23/03/2016 Put 3.800 0.230 0.230 0.000   0 0.265
BSLI47 23/03/2016 Call 4.000 1.025 1.025 0.000   0 1.015
BSLI57 23/03/2016 Put 4.000 0.295 0.295 0.000   0 0.325
BSLEI7 23/03/2016 Call 4.200 0.905 0.905 0.000   0 0.895
BSLEJ7 23/03/2016 Put 4.200 0.365 0.365 0.000   0 0.395
BSLX49 23/03/2016 Call 4.400 0.785 0.785 0.000   0 0.785
BSLX59 23/03/2016 Put 4.400 0.445 0.445 0.000   0 0.475
BSLUP9 23/03/2016 Call 4.600 0.680 0.680 0.000   0 0.690
BSLUQ9 23/03/2016 Put 4.600 0.535 0.535 0.000   0 0.565
BSLUX9 23/03/2016 Call 4.800 0.590 0.590 0.000   0 0.600
BSLUY9 23/03/2016 Put 4.800 0.645 0.645 0.000   0 0.670
BSLUZ9 23/03/2016 Call 5.000 0.505 0.505 0.000   0 0.520
BSLV19 23/03/2016 Put 5.000 0.760 0.760 0.000   0 0.780
BSLV29 23/03/2016 Call 5.500 0.340 0.340 0.000   0 0.360
BSLV39 23/03/2016 Put 5.500 1.095 1.095 0.000   0 1.110
BSLUV9 23/03/2016 Call 6.000 0.225 0.225 0.000   0 0.250
BSLUW9 23/03/2016 Put 6.000 0.000 0.000 0.000   0 1.490
BSLV69 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.175
BSLV79 23/03/2016 Put 6.500 0.000 0.000 0.000   0 1.910
BSLUR9 23/03/2016 Call 7.000 0.000 0.000 0.000   0 0.120
BSLUS9 23/03/2016 Put 7.000 0.000 0.000 0.000   0 2.360
BSLV49 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.085
BSLV59 23/03/2016 Put 7.500 0.000 0.000 0.000   0 2.835
BSLJO7 23/03/2016 Call 7.510 0.000 0.000 0.000   0 0.085
BSLJP7 23/03/2016 Put 7.510 0.000 0.000 0.000   0 2.760
BSLUT9 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.070
BSLUU9 23/03/2016 Put 8.000 0.000 0.000 0.000   0 3.330
BSLV89 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.100
BSLV99 23/03/2016 Put 8.500 0.000 0.000 0.000   0 3.830
BSLFL9 23/06/2016 Call 3.800 1.210 1.210 0.000   0 1.190
BSLFM9 23/06/2016 Put 3.800 0.280 0.280 0.000   0 0.275
BSLFV9 23/06/2016 Call 4.000 1.080 1.080 0.000   0 1.060
BSLFW9 23/06/2016 Put 4.000 0.340 0.340 0.000   27 0.345
BSLFT9 23/06/2016 Call 4.200 0.965 0.965 0.000   0 0.945
BSLFU9 23/06/2016 Put 4.200 0.415 0.415 0.000   0 0.420
BSLFH9 23/06/2016 Call 4.400 0.850 0.850 0.000   0 0.835
BSLFI9 23/06/2016 Put 4.400 0.500 0.500 0.000   0 0.510
BSLFN9 23/06/2016 Call 4.600 0.750 0.750 0.000   0 0.740
BSLFO9 23/06/2016 Put 4.600 0.595 0.595 0.000   0 0.605
BSLFP9 23/06/2016 Call 4.800 0.660 0.660 0.000   0 0.660
BSLFQ9 23/06/2016 Put 4.800 0.705 0.705 0.000   0 0.715
BSLFR9 23/06/2016 Call 5.000 0.580 0.580 0.000   0 0.580
BSLFS9 23/06/2016 Put 5.000 0.775 0.915 0.000   125 0.830
BSLFX9 23/06/2016 Call 5.500 0.415 0.415 0.000   0 0.430
BSLFY9 23/06/2016 Put 5.500 1.155 1.155 0.000   27 1.160
BSLFJ9 23/06/2016 Call 6.000 0.300 0.300 0.000   0 0.310
BSLFK9 23/06/2016 Put 6.000 1.530 1.530 0.000   0 1.535
BSLFZ9 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.220
BSLG19 23/06/2016 Put 6.500 0.000 0.000 0.000   0 1.945
BSLG29 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.155
BSLG39 23/06/2016 Put 7.000 0.000 0.000 0.000   0 2.380
BSLII9 23/06/2016 Call 7.500 0.000 0.000 0.000   0 0.115
BSLIJ9 23/06/2016 Put 7.500 0.000 0.000 0.000   0 2.845
BSLNO9 23/06/2016 Call 8.000 0.000 0.000 0.000   0 0.105
BSLNP9 23/06/2016 Put 8.000 0.000 0.000 0.000   0 3.330
BSLT89 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.140
BSLT99 23/06/2016 Put 8.500 0.000 0.000 0.000   0 3.830
BSLPM7 22/12/2016 Call 3.800 1.370 1.370 0.000   0 1.350
BSLPN7 22/12/2016 Put 3.800 0.395 0.395 0.000   0 0.390
BSLI67 22/12/2016 Call 4.000 1.255 1.255 0.000   20 1.240
BSLI77 22/12/2016 Put 4.000 0.470 0.470 0.000   0 0.475
BSLEK7 22/12/2016 Call 4.200 1.145 1.145 0.000   0 1.130
BSLEL7 22/12/2016 Put 4.200 0.550 0.550 0.000   0 0.555
BSLQI9 22/12/2016 Call 4.400 1.050 1.050 0.000   0 1.035
BSLQJ9 22/12/2016 Put 4.400 0.645 0.645 0.000   35 0.650
BSLQK9 22/12/2016 Call 4.600 0.955 0.955 0.000   0 0.935
BSLQL9 22/12/2016 Put 4.600 0.740 0.740 0.000   0 0.750
BSLQM9 22/12/2016 Call 4.800 0.870 0.870 0.000   0 0.855
BSLQN9 22/12/2016 Put 4.800 0.850 0.850 0.000   0 0.860
BSLQO9 22/12/2016 Call 5.000 0.790 0.790 0.000   0 0.770
BSLQP9 22/12/2016 Put 5.000 0.885 1.025 0.000   210 0.970
BSLQQ9 22/12/2016 Call 5.500 0.615 0.615 0.000   0 0.605
BSLQR9 22/12/2016 Put 5.500 1.280 1.280 0.000   0 1.285
BSLQE9 22/12/2016 Call 6.000 0.485 0.485 0.000   0 0.475
BSLQF9 22/12/2016 Put 6.000 0.000 0.000 0.000   0 1.635
BSLQS9 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.385
BSLQT9 22/12/2016 Put 6.500 0.000 0.000 0.000   0 2.020
BSLQG9 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.320
BSLQH9 22/12/2016 Put 7.000 0.000 0.000 0.000   0 2.435
BSLQU9 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.255
BSLQV9 22/12/2016 Put 7.500 0.000 0.000 0.000   0 2.875
BSLQY9 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.210
BSLQZ9 22/12/2016 Put 8.000 0.000 0.000 0.000   0 3.340
BSLTA9 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.220
BSLTB9 22/12/2016 Put 8.500 0.000 0.000 0.000   20 3.830
BSLPO7 29/06/2017 Call 3.800 1.490 1.490 0.000   0 1.475
BSLPP7 29/06/2017 Put 3.800 0.460 0.460 0.000   0 0.465
BSLI87 29/06/2017 Call 4.000 1.380 1.380 0.000   50 1.365
BSLI97 29/06/2017 Put 4.000 0.540 0.540 0.000   0 0.545
BSLEM7 29/06/2017 Call 4.200 1.275 1.275 0.000   0 1.260
BSLEN7 29/06/2017 Put 4.200 0.625 0.625 0.000   0 0.635
BSLZD9 29/06/2017 Call 4.400 1.180 1.180 0.000   0 1.165
BSLZE9 29/06/2017 Put 4.400 0.725 0.725 0.000   0 0.735
BSLZB9 29/06/2017 Call 4.600 1.085 1.085 0.000   0 1.070
BSLZC9 29/06/2017 Put 4.600 0.820 0.820 0.000   0 0.830
BSLZ79 29/06/2017 Call 4.800 1.005 1.005 0.000   300 0.990
BSLZ89 29/06/2017 Put 4.800 0.930 0.930 0.000   0 0.945
BSLZ99 29/06/2017 Call 5.000 0.925 0.925 0.000   0 0.910
BSLZA9 29/06/2017 Put 5.000 1.045 1.045 0.000   100 1.055
BSLZF9 29/06/2017 Call 5.500 0.750 0.750 0.000   0 0.735
BSLZG9 29/06/2017 Put 5.500 1.355 1.355 0.000   0 1.365
BSLZ59 29/06/2017 Call 6.000 0.605 0.605 0.000   0 0.595
BSLZ69 29/06/2017 Put 6.000 1.695 1.695 0.000   0 1.710
BSLZ39 29/06/2017 Call 6.500 0.485 0.485 0.000   0 0.475
BSLZ49 29/06/2017 Put 6.500 2.065 2.065 0.000   0 2.080
BSLZH9 29/06/2017 Call 7.000 0.385 0.385 0.000   0 0.375
BSLZI9 29/06/2017 Put 7.000 2.465 2.465 0.000   0 2.485
BSLZ19 29/06/2017 Call 7.500 0.310 0.310 0.000   0 0.300
BSLZ29 29/06/2017 Put 7.500 2.890 2.890 0.000   0 2.910
BSLZN9 29/06/2017 Call 8.000 0.245 0.245 0.000   0 0.240
BSLZO9 29/06/2017 Put 8.000 3.340 3.340 0.000   0 3.360
BSLBV7 29/06/2017 Call 8.500 0.190 0.190 0.000   0 0.190
BSLBW7 29/06/2017 Put 8.500 3.815 3.815 0.000   50 3.835
BSLPQ7 21/12/2017 Call 3.800 1.595 1.595 0.000   0 1.580
BSLPR7 21/12/2017 Put 3.800 0.515 0.515 0.000   0 0.525
BSLN57 21/12/2017 Call 4.000 1.490 1.490 0.000   0 1.475
BSLN67 21/12/2017 Put 4.000 0.600 0.600 0.000   0 0.605
BSLKB7 21/12/2017 Call 4.200 1.395 1.395 0.000   0 1.380
BSLKC7 21/12/2017 Put 4.200 0.690 0.690 0.000   0 0.700
BSLKJ7 21/12/2017 Call 4.400 1.305 1.305 0.000   0 1.290
BSLKK7 21/12/2017 Put 4.400 0.790 0.790 0.000   0 0.800
BSLKH7 21/12/2017 Call 4.600 1.215 1.215 0.000   0 1.200
BSLKI7 21/12/2017 Put 4.600 0.890 0.890 0.000   0 0.900
BSLKF7 21/12/2017 Call 4.800 1.135 1.135 0.000   0 1.125
BSLKG7 21/12/2017 Put 4.800 1.000 1.000 0.000   0 1.010
BSLKD7 21/12/2017 Call 5.000 1.060 1.060 0.000   0 1.045
BSLKE7 21/12/2017 Put 5.000 1.115 1.115 0.000   0 1.125
BSLK77 21/12/2017 Call 5.500 0.885 0.885 0.000   0 0.875
BSLK87 21/12/2017 Put 5.500 1.420 1.420 0.000   0 1.435
BSLKL7 21/12/2017 Call 6.000 0.735 0.735 0.000   0 0.725
BSLKM7 21/12/2017 Put 6.000 1.760 1.760 0.000   0 1.775
BSLK97 21/12/2017 Call 6.500 0.605 0.605 0.000   0 0.595
BSLKA7 21/12/2017 Put 6.500 2.125 2.125 0.000   0 2.140
BSLK57 21/12/2017 Call 7.000 0.500 0.500 0.000   0 0.490
BSLK67 21/12/2017 Put 7.000 2.515 2.515 0.000   0 2.530
BSLKT7 21/12/2017 Call 7.500 0.405 0.405 0.000   0 0.400
BSLKU7 21/12/2017 Put 7.500 2.935 2.935 0.000   0 2.950
BSLKZ7 21/12/2017 Call 8.000 0.325 0.325 0.000   0 0.320
BSLL17 21/12/2017 Put 8.000 3.370 3.370 0.000   0 3.390

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.