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 6.560 Up 0.030 6.550 6.600 6.550 6.640 6.520 2,246,790 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLPX9 29/05/2014 Call 4.400 2.175 2.175 0.000   0 2.175
BSLPY9 29/05/2014 Put 4.400 0.000 0.000 0.000   0 0.000
BSLP79 29/05/2014 Call 4.500 2.075 2.075 0.000   0 2.075
BSLP89 29/05/2014 Put 4.500 0.001 0.001 0.000   0 0.001
BSLNW9 29/05/2014 Call 4.600 1.975 1.975 0.000   0 1.975
BSLNX9 29/05/2014 Put 4.600 0.001 0.001 0.000   0 0.001
BSLPL9 29/05/2014 Call 4.700 1.875 1.875 0.000   0 1.875
BSLPM9 29/05/2014 Put 4.700 0.002 0.002 0.000   0 0.002
BSLNY9 29/05/2014 Call 4.800 1.780 1.780 0.000   0 1.780
BSLNZ9 29/05/2014 Put 4.800 0.003 0.003 0.000   0 0.003
BSLP99 29/05/2014 Call 4.900 1.680 1.680 0.000   0 1.680
BSLPK9 29/05/2014 Put 4.900 0.004 0.004 0.000   0 0.004
BSLNU9 29/05/2014 Call 5.000 1.580 1.580 0.000   0 1.580
BSLNV9 29/05/2014 Put 5.000 0.006 0.006 0.000   0 0.006
BSLPN9 29/05/2014 Call 5.250 1.335 1.335 0.000   0 1.335
BSLPO9 29/05/2014 Put 5.250 0.010 0.010 0.000   0 0.010
BSLPV9 29/05/2014 Call 5.500 1.090 1.090 0.000   0 1.090
BSLPW9 29/05/2014 Put 5.500 0.020 0.020 0.000   0 0.020
BSLP59 29/05/2014 Call 5.750 0.855 0.855 0.000   0 0.855
BSLP69 29/05/2014 Put 5.750 0.035 0.035 0.000   0 0.035
BSLP19 29/05/2014 Call 6.000 0.635 0.635 0.650 30 0 0.635
BSLP29 29/05/2014 Put 6.000 0.060 0.060 0.050 70 0 0.060
BSLPP9 29/05/2014 Call 6.250 0.435 0.435 0.000   0 0.435
BSLPQ9 29/05/2014 Put 6.250 0.105 0.105 0.000   0 0.105
BSLPT9 29/05/2014 Call 6.500 0.270 0.270 0.000   0 0.270
BSLPU9 29/05/2014 Put 6.500 0.190 0.190 0.000   0 0.190
BSLP39 29/05/2014 Call 6.750 0.150 0.150 0.000   0 0.150
BSLP49 29/05/2014 Put 6.750 0.320 0.320 0.000   0 0.320
BSLNS9 29/05/2014 Call 7.000 0.075 0.075 0.070 760 0 0.075
BSLNT9 29/05/2014 Put 7.000 0.500 0.500 0.000   0 0.500
BSLPR9 29/05/2014 Call 7.250 0.035 0.035 0.000   0 0.035
BSLPS9 29/05/2014 Put 7.250 0.715 0.715 0.000   0 0.715
BSLQW9 29/05/2014 Call 7.500 0.015 0.015 0.000   0 0.015
BSLQX9 29/05/2014 Put 7.500 0.950 0.950 0.000   0 0.950
BSLR99 29/05/2014 Call 7.750 0.009 0.009 0.000   0 0.009
BSLRF9 29/05/2014 Put 7.750 1.195 1.195 0.000   0 1.195
BSLST9 29/05/2014 Call 8.000 0.004 0.004 0.000   0 0.004
BSLSU9 29/05/2014 Put 8.000 1.440 1.440 0.000   0 1.440
BSLVC9 29/05/2014 Call 8.250 0.002 0.002 0.000   0 0.002
BSLVD9 29/05/2014 Put 8.250 1.690 1.690 0.000   0 1.690
BSLCG8 26/06/2014 Call 0.600 5.965 5.965 0.000   0 5.965
BSLCH8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLCM8 26/06/2014 Call 1.200 5.370 5.370 0.000   0 5.370
BSLCN8 26/06/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCI8 26/06/2014 Call 1.800 4.775 4.775 0.000   0 4.775
BSLCJ8 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCK8 26/06/2014 Call 2.400 4.180 4.180 0.000   0 4.180
BSLCL8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLFF9 26/06/2014 Call 2.700 3.880 3.880 0.000   0 3.880
BSLFG9 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLC98 26/06/2014 Call 3.000 3.580 3.580 0.000   0 3.580
BSLCF8 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
BSLEV9 26/06/2014 Call 3.300 3.280 3.280 0.000   0 3.280
BSLEW9 26/06/2014 Put 3.300 0.000 0.000 0.000   0 0.000
BSLCO8 26/06/2014 Call 3.600 2.980 2.980 0.000   0 2.980
BSLCP8 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
BSLF89 26/06/2014 Call 3.900 2.680 2.680 0.000   0 2.680
BSLF99 26/06/2014 Put 3.900 0.000 0.000 0.000   0 0.000
BSLC78 26/06/2014 Call 4.200 2.385 2.385 0.000   0 2.385
BSLC88 26/06/2014 Put 4.200 0.001 0.001 0.000   0 0.001
BSLEX9 26/06/2014 Call 4.500 2.085 2.085 0.000   0 2.085
BSLEY9 26/06/2014 Put 4.500 0.004 0.004 0.000   0 0.004
BSLGK8 26/06/2014 Call 4.800 1.795 1.795 0.000   0 1.795
BSLGL8 26/06/2014 Put 4.800 0.009 0.009 0.000   0 0.009
BSLF69 26/06/2014 Call 5.100 1.505 1.505 0.000   0 1.505
BSLF79 26/06/2014 Put 5.100 0.020 0.020 0.000   0 0.020
BSLKC8 26/06/2014 Call 5.400 1.220 1.220 0.000   0 1.220
BSLKD8 26/06/2014 Put 5.400 0.035 0.035 0.000   0 0.035
BSLF29 26/06/2014 Call 5.700 0.950 0.950 0.000   0 0.950
BSLF39 26/06/2014 Put 5.700 0.065 0.065 0.000   0 0.065
BSLNS8 26/06/2014 Call 6.000 0.705 0.705 0.000   0 0.705
BSLNT8 26/06/2014 Put 6.000 0.115 0.115 0.000   0 0.115
BSLF49 26/06/2014 Call 6.300 0.490 0.490 0.000   0 0.490
BSLF59 26/06/2014 Put 6.300 0.195 0.195 0.000   0 0.195
BSLU68 26/06/2014 Call 6.600 0.315 0.315 0.000   0 0.315
BSLU78 26/06/2014 Put 6.600 0.320 0.320 0.305 30 0 0.320
BSLEZ9 26/06/2014 Call 6.900 0.185 0.185 0.000   0 0.185
BSLF19 26/06/2014 Put 6.900 0.500 0.500 0.000   0 0.500
BSLME9 26/06/2014 Call 6.910 0.185 0.185 0.000   0 0.185
BSLMD9 26/06/2014 Put 6.910 0.500 0.500 0.000   0 0.500
BSLW88 26/06/2014 Call 7.200 0.105 0.105 0.115 147 0 0.105
BSLW98 26/06/2014 Put 7.200 0.720 0.720 0.000   0 0.720
BSLMF9 26/06/2014 Call 7.210 0.105 0.105 0.000   0 0.105
BSLMG9 26/06/2014 Put 7.210 0.725 0.725 0.000   0 0.725
BSLIG9 26/06/2014 Call 7.500 0.055 0.055 0.000   0 0.055
BSLIH9 26/06/2014 Put 7.500 0.980 0.980 0.000   0 0.980
BSLMI9 26/06/2014 Call 7.510 0.055 0.055 0.000   0 0.055
BSLMH9 26/06/2014 Put 7.510 0.980 0.980 0.000   0 0.980
BSLBO9 26/06/2014 Call 7.800 0.030 0.030 0.000   0 0.030
BSLBP9 26/06/2014 Put 7.800 1.260 1.260 0.000   0 1.260
BSLNR9 26/06/2014 Call 7.810 0.030 0.030 0.000   0 0.030
BSLNQ9 26/06/2014 Put 7.810 1.255 1.255 0.000   0 1.255
BSLRG9 26/06/2014 Call 8.100 0.020 0.020 0.000   0 0.020
BSLRH9 26/06/2014 Put 8.100 1.550 1.550 0.000   0 1.550
BSLSV9 26/06/2014 Call 8.400 0.015 0.015 0.000   0 0.015
BSLSW9 26/06/2014 Put 8.400 1.840 1.840 0.000   0 1.840
BSLVK9 26/06/2014 Call 8.700 0.010 0.010 0.000   0 0.010
BSLVL9 26/06/2014 Put 8.700 2.140 2.140 0.000   0 2.140
BSLJX9 26/06/2014 Call 13.510 0.000 0.000 0.000   0 0.000
BSLJY9 26/06/2014 Put 13.510 6.890 6.890 0.000   0 6.890
BSLK19 26/06/2014 Call 17.810 0.000 0.000 0.000   0 0.000
BSLJZ9 26/06/2014 Put 17.810 11.170 11.170 0.000   0 11.170
BSLSH9 24/07/2014 Call 4.400 2.205 2.205 0.000   0 2.205
BSLSI9 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
BSLRM9 24/07/2014 Call 4.500 2.110 2.110 0.000   0 2.110
BSLRN9 24/07/2014 Put 4.500 0.020 0.020 0.000   0 0.020
BSLRO9 24/07/2014 Call 4.600 2.010 2.010 0.000   0 2.010
BSLRP9 24/07/2014 Put 4.600 0.020 0.020 0.000   0 0.020
BSLRQ9 24/07/2014 Call 4.700 1.910 1.910 0.000   0 1.910
BSLRR9 24/07/2014 Put 4.700 0.025 0.025 0.000   0 0.025
BSLRS9 24/07/2014 Call 4.800 1.810 1.810 0.000   0 1.810
BSLRT9 24/07/2014 Put 4.800 0.025 0.025 0.000   0 0.025
BSLRU9 24/07/2014 Call 4.900 1.715 1.715 0.000   0 1.715
BSLRV9 24/07/2014 Put 4.900 0.030 0.030 0.000   0 0.030
BSLRW9 24/07/2014 Call 5.000 1.620 1.620 0.000   0 1.620
BSLRX9 24/07/2014 Put 5.000 0.035 0.035 0.000   0 0.035
BSLRY9 24/07/2014 Call 5.250 1.390 1.390 0.000   0 1.390
BSLRZ9 24/07/2014 Put 5.250 0.050 0.050 0.000   0 0.050
BSLS19 24/07/2014 Call 5.500 1.170 1.170 0.000   0 1.170
BSLS29 24/07/2014 Put 5.500 0.075 0.075 0.000   0 0.075
BSLS39 24/07/2014 Call 5.750 0.960 0.960 0.000   0 0.960
BSLS49 24/07/2014 Put 5.750 0.110 0.110 0.000   0 0.110
BSLS59 24/07/2014 Call 6.000 0.765 0.765 0.000   0 0.765
BSLS69 24/07/2014 Put 6.000 0.165 0.165 0.000   0 0.165
BSLS79 24/07/2014 Call 6.250 0.590 0.590 0.000   0 0.590
BSLS89 24/07/2014 Put 6.250 0.240 0.240 0.225 20 0 0.240
BSLS99 24/07/2014 Call 6.500 0.440 0.440 0.000   0 0.440
BSLSA9 24/07/2014 Put 6.500 0.340 0.340 0.000   0 0.340
BSLSB9 24/07/2014 Call 6.750 0.315 0.315 0.000   0 0.315
BSLSC9 24/07/2014 Put 6.750 0.465 0.465 0.000   0 0.465
BSLSD9 24/07/2014 Call 7.000 0.220 0.220 0.000   0 0.220
BSLSE9 24/07/2014 Put 7.000 0.625 0.625 0.000   0 0.625
BSLSF9 24/07/2014 Call 7.250 0.150 0.150 0.000   0 0.150
BSLSG9 24/07/2014 Put 7.250 0.805 0.805 0.000   0 0.805
BSLSJ9 24/07/2014 Call 7.500 0.100 0.100 0.000   0 0.100
BSLSK9 24/07/2014 Put 7.500 1.005 1.005 0.000   0 1.005
BSLSL9 24/07/2014 Call 7.750 0.065 0.065 0.000   0 0.065
BSLSM9 24/07/2014 Put 7.750 1.225 1.225 0.000   0 1.225
BSLSX9 24/07/2014 Call 8.000 0.040 0.040 0.000   0 0.040
BSLSY9 24/07/2014 Put 8.000 1.455 1.455 0.000   0 1.455
BSLVE9 24/07/2014 Call 8.250 0.025 0.025 0.000   0 0.025
BSLVF9 24/07/2014 Put 8.250 1.700 1.700 0.000   0 1.700
BSLU79 28/08/2014 Call 4.700 1.925 1.925 0.000   0 1.925
BSLU89 28/08/2014 Put 4.700 0.030 0.030 0.000   0 0.030
BSLTG9 28/08/2014 Call 4.800 1.845 1.845 0.000   0 1.845
BSLTH9 28/08/2014 Put 4.800 0.035 0.035 0.000   0 0.035
BSLTU9 28/08/2014 Call 4.900 1.755 1.755 0.000   0 1.755
BSLTV9 28/08/2014 Put 4.900 0.040 0.040 0.000   0 0.040
BSLTI9 28/08/2014 Call 5.000 1.660 1.660 0.000   0 1.660
BSLTJ9 28/08/2014 Put 5.000 0.045 0.045 0.000   0 0.045
BSLTY9 28/08/2014 Call 5.250 1.435 1.435 0.000   0 1.435
BSLTZ9 28/08/2014 Put 5.250 0.070 0.070 0.000   0 0.070
BSLTO9 28/08/2014 Call 5.500 1.225 1.225 0.000   0 1.225
BSLTP9 28/08/2014 Put 5.500 0.105 0.105 0.000   0 0.105
BSLTK9 28/08/2014 Call 5.750 1.025 1.025 0.000   0 1.025
BSLTL9 28/08/2014 Put 5.750 0.155 0.155 0.000   0 0.155
BSLU59 28/08/2014 Call 6.000 0.840 0.840 0.000   0 0.840
BSLU69 28/08/2014 Put 6.000 0.220 0.220 0.000   0 0.220
BSLTW9 28/08/2014 Call 6.250 0.680 0.680 0.000   0 0.680
BSLTX9 28/08/2014 Put 6.250 0.305 0.305 0.000   0 0.305
BSLTM9 28/08/2014 Call 6.500 0.535 0.535 0.000   0 0.535
BSLTN9 28/08/2014 Put 6.500 0.410 0.410 0.000   0 0.410
BSLTC9 28/08/2014 Call 6.750 0.415 0.415 0.000   0 0.415
BSLTD9 28/08/2014 Put 6.750 0.540 0.540 0.000   0 0.540
BSLU39 28/08/2014 Call 7.000 0.315 0.315 0.000   0 0.315
BSLU49 28/08/2014 Put 7.000 0.690 0.690 0.000   0 0.690
BSLTS9 28/08/2014 Call 7.250 0.235 0.235 0.000   0 0.235
BSLTT9 28/08/2014 Put 7.250 0.865 0.865 0.000   0 0.865
BSLTQ9 28/08/2014 Call 7.500 0.175 0.175 0.000   0 0.175
BSLTR9 28/08/2014 Put 7.500 1.055 1.055 0.000   0 1.055
BSLTE9 28/08/2014 Call 7.750 0.125 0.125 0.000   0 0.125
BSLTF9 28/08/2014 Put 7.750 1.265 1.265 0.000   0 1.265
BSLU19 28/08/2014 Call 8.000 0.090 0.090 0.000   0 0.090
BSLU29 28/08/2014 Put 8.000 1.485 1.485 0.000   0 1.485
BSLVG9 28/08/2014 Call 8.250 0.065 0.065 0.000   0 0.065
BSLVH9 28/08/2014 Put 8.250 1.720 1.720 0.000   0 1.720
BSLJV8 25/09/2014 Call 0.600 5.965 5.965 0.000   0 5.965
BSLJW8 25/09/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLJL8 25/09/2014 Call 1.200 5.375 5.375 0.000   0 5.375
BSLJM8 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLJX8 25/09/2014 Call 1.800 4.790 4.790 0.000   0 4.790
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 4.200 4.200 0.000   0 4.200
BSLJO8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLKE9 25/09/2014 Call 2.700 3.905 3.905 0.000   0 3.905
BSLKF9 25/09/2014 Put 2.700 0.001 0.001 0.000   0 0.001
BSLJT8 25/09/2014 Call 3.000 3.605 3.605 0.000   0 3.605
BSLJU8 25/09/2014 Put 3.000 0.003 0.003 0.000   0 0.003
BSLKI9 25/09/2014 Call 3.300 3.310 3.310 0.000   0 3.310
BSLKJ9 25/09/2014 Put 3.300 0.006 0.006 0.000   0 0.006
BSLJP8 25/09/2014 Call 3.600 3.015 3.015 0.000   0 3.015
BSLJQ8 25/09/2014 Put 3.600 0.010 0.010 0.000   0 0.010
BSLKG9 25/09/2014 Call 3.900 2.720 2.720 0.000   0 2.720
BSLKH9 25/09/2014 Put 3.900 0.020 0.020 0.000   0 0.020
BSLJR8 25/09/2014 Call 4.200 2.435 2.435 0.000   0 2.435
BSLJS8 25/09/2014 Put 4.200 0.025 0.025 0.000   0 0.025
BSLK89 25/09/2014 Call 4.500 2.150 2.150 0.000   0 2.150
BSLK99 25/09/2014 Put 4.500 0.040 0.040 0.000   0 0.040
BSLJJ8 25/09/2014 Call 4.800 1.875 1.875 0.000   0 1.875
BSLJK8 25/09/2014 Put 4.800 0.060 0.060 0.000   0 0.060
BSLKM9 25/09/2014 Call 5.100 1.610 1.610 0.000   0 1.610
BSLKN9 25/09/2014 Put 5.100 0.090 0.090 0.000   0 0.090
BSLKE8 25/09/2014 Call 5.400 1.355 1.355 0.000   0 1.355
BSLKF8 25/09/2014 Put 5.400 0.130 0.130 0.000   0 0.130
BSLKC9 25/09/2014 Call 5.700 1.115 1.115 0.000   0 1.115
BSLKD9 25/09/2014 Put 5.700 0.190 0.190 0.000   0 0.190
BSLNU8 25/09/2014 Call 6.000 0.900 0.900 0.000   0 0.900
BSLNV8 25/09/2014 Put 6.000 0.275 0.275 0.000   0 0.275
BSLKK9 25/09/2014 Call 6.300 0.705 0.705 0.000   0 0.705
BSLKL9 25/09/2014 Put 6.300 0.385 0.385 0.000   0 0.385
BSLU88 25/09/2014 Call 6.600 0.545 0.545 0.000   0 0.545
BSLU98 25/09/2014 Put 6.600 0.520 0.520 0.000   0 0.520
BSLKA9 25/09/2014 Call 6.900 0.410 0.410 0.000   0 0.410
BSLKB9 25/09/2014 Put 6.900 0.685 0.685 0.000   0 0.685
BSLWA8 25/09/2014 Call 7.200 0.300 0.300 0.000   0 0.300
BSLWB8 25/09/2014 Put 7.200 0.875 0.875 0.000   0 0.875
BSLJS9 25/09/2014 Call 7.510 0.210 0.210 0.000   0 0.210
BSLJR9 25/09/2014 Put 7.510 1.100 1.100 0.000   0 1.100
BSLBQ9 25/09/2014 Call 7.800 0.155 0.155 0.000   0 0.155
BSLBR9 25/09/2014 Put 7.800 1.335 1.335 0.000   0 1.335
BSLJU9 25/09/2014 Call 8.110 0.110 0.110 0.000   0 0.110
BSLJT9 25/09/2014 Put 8.110 1.595 1.595 0.000   0 1.595
BSLJV9 25/09/2014 Call 8.410 0.075 0.075 0.000   0 0.075
BSLJW9 25/09/2014 Put 8.410 1.865 1.865 0.000   0 1.865
BSLVM9 25/09/2014 Call 8.700 0.055 0.055 0.000   0 0.055
BSLVN9 25/09/2014 Put 8.700 2.145 2.145 0.000   0 2.145
BSLVU9 30/10/2014 Call 4.900 1.805 1.805 0.000   0 1.805
BSLVV9 30/10/2014 Put 4.900 0.090 0.090 0.000   0 0.090
BSLW59 30/10/2014 Call 5.000 1.715 1.715 0.000   0 1.715
BSLW69 30/10/2014 Put 5.000 0.100 0.100 0.000   0 0.100
BSLWD9 30/10/2014 Call 5.250 1.505 1.505 0.000   0 1.505
BSLWE9 30/10/2014 Put 5.250 0.135 0.135 0.000   0 0.135
BSLVQ9 30/10/2014 Call 5.500 1.310 1.310 0.000   0 1.310
BSLVR9 30/10/2014 Put 5.500 0.185 0.185 0.000   0 0.185
BSLWB9 30/10/2014 Call 5.750 1.130 1.130 0.000   0 1.130
BSLWC9 30/10/2014 Put 5.750 0.245 0.245 0.000   0 0.245
BSLW39 30/10/2014 Call 6.000 0.960 0.960 0.000   0 0.960
BSLW49 30/10/2014 Put 6.000 0.325 0.325 0.000   0 0.325
BSLWF9 30/10/2014 Call 6.250 0.805 0.805 0.000   0 0.805
BSLWG9 30/10/2014 Put 6.250 0.415 0.415 0.000   0 0.415
BSLW19 30/10/2014 Call 6.500 0.665 0.665 0.000   0 0.665
BSLW29 30/10/2014 Put 6.500 0.525 0.525 0.000   0 0.525
BSLW79 30/10/2014 Call 6.750 0.545 0.545 0.000   0 0.545
BSLW89 30/10/2014 Put 6.750 0.655 0.655 0.000   0 0.655
BSLWJ9 30/10/2014 Call 7.000 0.435 0.435 0.000   0 0.435
BSLWK9 30/10/2014 Put 7.000 0.795 0.795 0.000   0 0.795
BSLVS9 30/10/2014 Call 7.250 0.345 0.345 0.000   0 0.345
BSLVT9 30/10/2014 Put 7.250 0.960 0.960 0.000   0 0.960
BSLVY9 30/10/2014 Call 7.500 0.270 0.270 0.000   0 0.270
BSLVZ9 30/10/2014 Put 7.500 1.135 1.135 0.000   0 1.135
BSLW99 30/10/2014 Call 7.750 0.210 0.210 0.000   0 0.210
BSLWA9 30/10/2014 Put 7.750 1.330 1.330 0.000   0 1.330
BSLWH9 30/10/2014 Call 8.000 0.165 0.165 0.000   0 0.165
BSLWI9 30/10/2014 Put 8.000 1.535 1.535 0.000   0 1.535
BSLVW9 30/10/2014 Call 8.250 0.130 0.130 0.000   0 0.130
BSLVX9 30/10/2014 Put 8.250 1.745 1.745 0.000   0 1.745
BSLCU8 18/12/2014 Call 0.600 5.965 5.965 0.000   0 5.965
BSLCV8 18/12/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLD18 18/12/2014 Call 1.200 5.375 5.375 0.000   0 5.375
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.790 4.790 0.000   0 4.790
BSLCR8 18/12/2014 Put 1.800 0.001 0.001 0.000   0 0.001
BSLCY8 18/12/2014 Call 2.400 4.205 4.205 0.000   0 4.205
BSLCZ8 18/12/2014 Put 2.400 0.005 0.005 0.000   0 0.005
BSLCS8 18/12/2014 Call 3.000 3.620 3.620 0.000   0 3.620
BSLCT8 18/12/2014 Put 3.000 0.015 0.015 0.000   0 0.015
BSLRK9 18/12/2014 Call 3.300 3.330 3.330 0.000   0 3.330
BSLRL9 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
BSLD38 18/12/2014 Call 3.600 3.045 3.045 0.000   0 3.045
BSLD48 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.030
BSLQ89 18/12/2014 Call 3.900 2.760 2.760 0.000   0 2.760
BSLQ99 18/12/2014 Put 3.900 0.040 0.040 0.000   0 0.040
BSLCW8 18/12/2014 Call 4.200 2.480 2.480 0.000   0 2.480
BSLCX8 18/12/2014 Put 4.200 0.055 0.055 0.000   0 0.055
BSLQ49 18/12/2014 Call 4.500 2.210 2.210 0.000   0 2.210
BSLQ59 18/12/2014 Put 4.500 0.075 0.075 0.000   0 0.075
BSLGM8 18/12/2014 Call 4.800 1.950 1.950 0.000   0 1.950
BSLGN8 18/12/2014 Put 4.800 0.110 0.110 0.000   0 0.110
BSLQA9 18/12/2014 Call 5.100 1.700 1.700 0.000   0 1.700
BSLQB9 18/12/2014 Put 5.100 0.155 0.155 0.000   0 0.155
BSLKG8 18/12/2014 Call 5.400 1.465 1.465 0.000   0 1.465
BSLKH8 18/12/2014 Put 5.400 0.215 0.215 0.000   0 0.215
BSLQ29 18/12/2014 Call 5.700 1.245 1.245 0.000   0 1.245
BSLQ39 18/12/2014 Put 5.700 0.290 0.290 0.000   0 0.290
BSLNW8 18/12/2014 Call 6.000 1.045 1.045 0.000   0 1.045
BSLNX8 18/12/2014 Put 6.000 0.390 0.390 0.000   0 0.390
BSLQC9 18/12/2014 Call 6.300 0.870 0.870 0.000   0 0.870
BSLQD9 18/12/2014 Put 6.300 0.505 0.505 0.000   0 0.505
BSLUA8 18/12/2014 Call 6.600 0.710 0.710 0.000   0 0.710
BSLUB8 18/12/2014 Put 6.600 0.645 0.645 0.000   0 0.645
BSLPZ9 18/12/2014 Call 6.900 0.575 0.575 0.000   0 0.575
BSLQ19 18/12/2014 Put 6.900 0.810 0.810 0.000   0 0.810
BSLWC8 18/12/2014 Call 7.200 0.460 0.460 0.000   0 0.460
BSLWD8 18/12/2014 Put 7.200 0.995 0.995 0.000   0 0.995
BSLQ69 18/12/2014 Call 7.500 0.365 0.365 0.000   0 0.365
BSLQ79 18/12/2014 Put 7.500 1.195 1.195 0.000   0 1.195
BSLBS9 18/12/2014 Call 7.800 0.285 0.285 0.000   0 0.285
BSLBT9 18/12/2014 Put 7.800 1.420 1.420 0.000   0 1.420
BSLRI9 18/12/2014 Call 8.100 0.220 0.220 0.000   0 0.220
BSLRJ9 18/12/2014 Put 8.100 1.665 1.665 0.000   0 1.665
BSLN49 18/12/2014 Call 8.400 0.170 0.170 0.000   0 0.170
BSLN59 18/12/2014 Put 8.400 1.920 1.920 0.000   0 1.920
BSLVO9 18/12/2014 Call 8.700 0.140 0.140 0.000   0 0.140
BSLVP9 18/12/2014 Put 8.700 2.190 2.190 0.000   0 2.190
BSLZ88 26/03/2015 Call 3.600 3.060 3.060 0.000   0 3.060
BSLZ98 26/03/2015 Put 3.600 0.045 0.045 0.000   0 0.045
BSLZ68 26/03/2015 Call 3.800 2.885 2.885 0.000   0 2.885
BSLZ78 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
BSLY88 26/03/2015 Call 4.000 2.705 2.705 0.000   0 2.705
BSLY98 26/03/2015 Put 4.000 0.070 0.070 0.000   0 0.070
BSLY68 26/03/2015 Call 4.200 2.530 2.530 0.000   0 2.530
BSLY78 26/03/2015 Put 4.200 0.085 0.085 0.000   0 0.085
BSLYA8 26/03/2015 Call 4.400 2.360 2.360 0.000   0 2.360
BSLYB8 26/03/2015 Put 4.400 0.110 0.110 0.000   0 0.110
BSLYC8 26/03/2015 Call 4.600 2.190 2.190 0.000   0 2.190
BSLYD8 26/03/2015 Put 4.600 0.135 0.135 0.000   0 0.135
BSLUJ9 26/03/2015 Call 4.700 2.105 2.105 0.000   0 2.105
BSLUK9 26/03/2015 Put 4.700 0.150 0.150 0.000   0 0.150
BSLYG8 26/03/2015 Call 4.800 2.025 2.025 0.000   0 2.025
BSLYH8 26/03/2015 Put 4.800 0.165 0.165 0.000   0 0.165
BSLUF9 26/03/2015 Call 4.900 1.945 1.945 0.000   0 1.945
BSLUG9 26/03/2015 Put 4.900 0.180 0.180 0.000   0 0.180
BSLYI8 26/03/2015 Call 5.000 1.865 1.865 0.000   0 1.865
BSLYJ8 26/03/2015 Put 5.000 0.200 0.200 0.000   0 0.200
BSLUL9 26/03/2015 Call 5.250 1.675 1.675 0.000   0 1.675
BSLUM9 26/03/2015 Put 5.250 0.255 0.255 0.000   0 0.255
BSLYM8 26/03/2015 Call 5.500 1.500 1.500 0.000   0 1.500
BSLYN8 26/03/2015 Put 5.500 0.325 0.325 0.000   0 0.325
BSLUD9 26/03/2015 Call 5.750 1.335 1.335 0.000   0 1.335
BSLUE9 26/03/2015 Put 5.750 0.400 0.400 0.000   0 0.400
BSLYE8 26/03/2015 Call 6.000 1.180 1.180 0.000   0 1.180
BSLYF8 26/03/2015 Put 6.000 0.490 0.490 0.000   0 0.490
BSLUN9 26/03/2015 Call 6.250 1.040 1.040 0.000   0 1.040
BSLUO9 26/03/2015 Put 6.250 0.590 0.590 0.000   0 0.590
BSLYK8 26/03/2015 Call 6.500 0.910 0.910 0.000   0 0.910
BSLYL8 26/03/2015 Put 6.500 0.705 0.705 0.000   0 0.705
BSLUB9 26/03/2015 Call 6.750 0.790 0.790 0.000   0 0.790
BSLUC9 26/03/2015 Put 6.750 0.835 0.835 0.000   0 0.835
BSLYO8 26/03/2015 Call 7.000 0.680 0.680 0.000   0 0.680
BSLYP8 26/03/2015 Put 7.000 0.975 0.975 0.000   0 0.975
BSLUH9 26/03/2015 Call 7.250 0.585 0.585 0.000   0 0.585
BSLUI9 26/03/2015 Put 7.250 1.130 1.130 0.000   0 1.130
BSLC79 26/03/2015 Call 7.500 0.500 0.500 0.000   0 0.500
BSLC89 26/03/2015 Put 7.500 1.295 1.295 0.000   0 1.295
BSLU99 26/03/2015 Call 7.750 0.420 0.420 0.000   0 0.420
BSLUA9 26/03/2015 Put 7.750 1.475 1.475 0.000   0 1.475
BSLN69 26/03/2015 Call 8.000 0.360 0.360 0.000   0 0.360
BSLN79 26/03/2015 Put 8.000 1.660 1.660 0.000   0 1.660
BSLVI9 26/03/2015 Call 8.250 0.300 0.300 0.000   0 0.300
BSLVJ9 26/03/2015 Put 8.250 1.855 1.855 0.000   0 1.855
BSLSZ9 26/03/2015 Call 8.500 0.265 0.265 0.000   0 0.265
BSLT19 26/03/2015 Put 8.500 2.055 2.055 0.000   0 2.055
BSLEZ8 25/06/2015 Call 0.600 5.965 5.965 0.000   0 5.965
BSLF18 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
BSLEV8 25/06/2015 Call 1.200 5.380 5.380 0.000   0 5.380
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.815 4.815 0.000   0 4.815
BSLF78 25/06/2015 Put 1.800 0.004 0.004 0.000   0 0.004
BSLET8 25/06/2015 Call 2.400 4.250 4.250 0.000   0 4.250
BSLEU8 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 3.690 3.690 0.000   0 3.690
BSLF38 25/06/2015 Put 3.000 0.035 0.035 0.000   0 0.035
BSLEX8 25/06/2015 Call 3.600 3.150 3.150 0.000   0 3.150
BSLEY8 25/06/2015 Put 3.600 0.075 0.075 0.000   0 0.075
BSLF48 25/06/2015 Call 4.200 2.625 2.625 0.000   0 2.625
BSLF58 25/06/2015 Put 4.200 0.135 0.135 0.000   0 0.135
BSLGO8 25/06/2015 Call 4.800 2.140 2.140 0.000   0 2.140
BSLGP8 25/06/2015 Put 4.800 0.230 0.230 0.000   0 0.230
BSLKI8 25/06/2015 Call 5.400 1.695 1.695 0.000   0 1.695
BSLKJ8 25/06/2015 Put 5.400 0.380 0.380 0.000   0 0.380
BSLNY8 25/06/2015 Call 6.000 1.310 1.310 0.000   0 1.310
BSLNZ8 25/06/2015 Put 6.000 0.580 0.580 0.000   0 0.580
BSLUC8 25/06/2015 Call 6.600 0.995 0.995 0.000   0 0.995
BSLUD8 25/06/2015 Put 6.600 0.860 0.860 0.000   0 0.860
BSLWE8 25/06/2015 Call 7.200 0.740 0.740 0.000   0 0.740
BSLWF8 25/06/2015 Put 7.200 1.200 1.200 0.000   0 1.200
BSLBU9 25/06/2015 Call 7.800 0.545 0.545 0.000   0 0.545
BSLBV9 25/06/2015 Put 7.800 1.600 1.600 0.000   0 1.600
BSLN89 25/06/2015 Call 8.400 0.395 0.395 0.000   0 0.395
BSLN99 25/06/2015 Put 8.400 2.060 2.060 0.000   0 2.060
BSLT29 25/06/2015 Call 9.000 0.285 0.285 0.000   0 0.285
BSLT39 25/06/2015 Put 9.000 2.560 2.560 0.000   0 2.560
BSLKU9 24/09/2015 Call 3.800 3.015 3.015 0.000   0 3.015
BSLKV9 24/09/2015 Put 3.800 0.100 0.100 0.000   0 0.100
BSLL19 24/09/2015 Call 4.000 2.825 2.825 0.000   0 2.825
BSLL29 24/09/2015 Put 4.000 0.145 0.145 0.000   0 0.145
BSLKY9 24/09/2015 Call 4.200 2.655 2.655 0.000   0 2.655
BSLKZ9 24/09/2015 Put 4.200 0.170 0.170 0.000   0 0.170
BSLL39 24/09/2015 Call 4.400 2.500 2.500 0.000   0 2.500
BSLL49 24/09/2015 Put 4.400 0.195 0.195 0.000   0 0.195
BSLL59 24/09/2015 Call 4.600 2.345 2.345 0.000   0 2.345
BSLL69 24/09/2015 Put 4.600 0.225 0.225 0.000   0 0.225
BSLKQ9 24/09/2015 Call 4.800 2.190 2.190 0.000   0 2.190
BSLKR9 24/09/2015 Put 4.800 0.265 0.265 0.000   0 0.265
BSLKS9 24/09/2015 Call 5.000 2.050 2.050 0.000   0 2.050
BSLKT9 24/09/2015 Put 5.000 0.310 0.310 0.000   0 0.310
BSLKO9 24/09/2015 Call 5.500 1.720 1.720 0.000   0 1.720
BSLKP9 24/09/2015 Put 5.500 0.460 0.460 0.000   0 0.460
BSLKW9 24/09/2015 Call 6.000 1.425 1.425 0.000   0 1.425
BSLKX9 24/09/2015 Put 6.000 0.655 0.655 0.000   0 0.655
BSLLB9 24/09/2015 Call 6.500 1.170 1.170 0.000   0 1.170
BSLLC9 24/09/2015 Put 6.500 0.885 0.885 0.000   0 0.885
BSLLD9 24/09/2015 Call 7.000 0.950 0.950 0.000   0 0.950
BSLLE9 24/09/2015 Put 7.000 1.155 1.155 0.000   0 1.155
BSLMN9 24/09/2015 Call 7.500 0.765 0.765 0.000   0 0.765
BSLMO9 24/09/2015 Put 7.500 1.460 1.460 0.000   0 1.460
BSLNK9 24/09/2015 Call 8.000 0.635 0.635 0.000   0 0.635
BSLNL9 24/09/2015 Put 8.000 1.805 1.805 0.000   0 1.805
BSLT49 24/09/2015 Call 8.500 0.550 0.550 0.000   0 0.550
BSLT59 24/09/2015 Put 8.500 2.190 2.190 0.000   0 2.190
BSLPZ8 17/12/2015 Call 2.600 4.055 4.055 0.000   0 4.055
BSLQ18 17/12/2015 Put 2.600 0.005 0.005 0.000   0 0.005
BSLPV8 17/12/2015 Call 2.800 3.865 3.865 0.000   0 3.865
BSLPW8 17/12/2015 Put 2.800 0.009 0.009 0.000   0 0.009
BSLPX8 17/12/2015 Call 3.000 3.690 3.690 0.000   0 3.690
BSLPY8 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
BSLPT8 17/12/2015 Call 3.200 3.510 3.510 0.000   0 3.510
BSLPU8 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
BSLPR8 17/12/2015 Call 3.400 3.340 3.340 0.000   0 3.340
BSLPS8 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
BSLQ48 17/12/2015 Call 3.600 3.170 3.170 0.000   0 3.170
BSLQ58 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.050
BSLQ28 17/12/2015 Call 3.800 3.005 3.005 0.000   0 3.005
BSLQ38 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
BSLQ88 17/12/2015 Call 4.000 2.840 2.840 0.000   0 2.840
BSLQ98 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.095
BSLQ68 17/12/2015 Call 4.200 2.685 2.685 0.000   0 2.685
BSLQ78 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
BSLQC8 17/12/2015 Call 4.400 2.535 2.535 0.000   0 2.535
BSLQD8 17/12/2015 Put 4.400 0.165 0.165 0.000   0 0.165
BSLQE8 17/12/2015 Call 4.600 2.385 2.385 0.000   0 2.385
BSLQF8 17/12/2015 Put 4.600 0.205 0.205 0.000   0 0.205
BSLUG8 17/12/2015 Call 4.800 2.245 2.245 0.000   0 2.245
BSLUH8 17/12/2015 Put 4.800 0.255 0.255 0.000   0 0.255
BSLUI8 17/12/2015 Call 5.000 2.105 2.105 0.000   0 2.105
BSLUJ8 17/12/2015 Put 5.000 0.305 0.305 0.000   0 0.305
BSLUE8 17/12/2015 Call 5.500 1.790 1.790 0.000   0 1.790
BSLUF8 17/12/2015 Put 5.500 0.470 0.470 0.000   0 0.470
BSLWG8 17/12/2015 Call 6.000 1.515 1.515 0.000   0 1.515
BSLWH8 17/12/2015 Put 6.000 0.680 0.680 0.000   0 0.680
BSLWW8 17/12/2015 Call 6.500 1.280 1.280 0.000   0 1.280
BSLWX8 17/12/2015 Put 6.500 0.930 0.930 0.000   0 0.930
BSLXB8 17/12/2015 Call 7.000 1.090 1.090 0.000   0 1.090
BSLXC8 17/12/2015 Put 7.000 1.210 1.210 0.000   0 1.210
BSLC99 17/12/2015 Call 7.500 0.945 0.945 0.000   0 0.945
BSLCF9 17/12/2015 Put 7.500 1.525 1.525 0.000   0 1.525
BSLNM9 17/12/2015 Call 8.000 0.815 0.815 0.000   0 0.815
BSLNN9 17/12/2015 Put 8.000 1.870 1.870 0.000   0 1.870
BSLT69 17/12/2015 Call 8.500 0.695 0.695 0.000   0 0.695
BSLT79 17/12/2015 Put 8.500 2.240 2.240 0.000   0 2.240
BSLUP9 23/03/2016 Call 4.600 2.450 2.450 0.000   0 2.450
BSLUQ9 23/03/2016 Put 4.600 0.250 0.250 0.000   0 0.250
BSLUX9 23/03/2016 Call 4.800 2.320 2.320 0.000   0 2.320
BSLUY9 23/03/2016 Put 4.800 0.300 0.300 0.000   0 0.300
BSLUZ9 23/03/2016 Call 5.000 2.190 2.190 0.000   0 2.190
BSLV19 23/03/2016 Put 5.000 0.360 0.360 0.000   0 0.360
BSLV29 23/03/2016 Call 5.500 1.905 1.905 0.000   0 1.905
BSLV39 23/03/2016 Put 5.500 0.540 0.540 0.000   0 0.540
BSLUV9 23/03/2016 Call 6.000 1.640 1.640 0.000   0 1.640
BSLUW9 23/03/2016 Put 6.000 0.755 0.755 0.000   0 0.755
BSLV69 23/03/2016 Call 6.500 1.400 1.400 0.000   0 1.400
BSLV79 23/03/2016 Put 6.500 1.005 1.005 0.000   0 1.005
BSLUR9 23/03/2016 Call 7.000 1.175 1.175 0.000   0 1.175
BSLUS9 23/03/2016 Put 7.000 1.285 1.285 0.000   0 1.285
BSLV49 23/03/2016 Call 7.500 0.985 0.985 0.000   0 0.985
BSLV59 23/03/2016 Put 7.500 1.585 1.585 0.000   0 1.585
BSLUT9 23/03/2016 Call 8.000 0.820 0.820 0.000   0 0.820
BSLUU9 23/03/2016 Put 8.000 1.915 1.915 0.000   0 1.915
BSLV89 23/03/2016 Call 8.500 0.680 0.680 0.000   0 0.680
BSLV99 23/03/2016 Put 8.500 2.300 2.300 0.000   0 2.300
BSLFL9 23/06/2016 Call 3.800 3.115 3.115 0.000   0 3.115
BSLFM9 23/06/2016 Put 3.800 0.175 0.175 0.000   0 0.175
BSLFV9 23/06/2016 Call 4.000 2.970 2.970 0.000   0 2.970
BSLFW9 23/06/2016 Put 4.000 0.270 0.270 0.000   0 0.270
BSLFT9 23/06/2016 Call 4.200 2.820 2.820 0.000   0 2.820
BSLFU9 23/06/2016 Put 4.200 0.315 0.315 0.000   0 0.315
BSLFH9 23/06/2016 Call 4.400 2.685 2.685 0.000   0 2.685
BSLFI9 23/06/2016 Put 4.400 0.335 0.335 0.000   0 0.335
BSLFN9 23/06/2016 Call 4.600 2.550 2.550 0.000   0 2.550
BSLFO9 23/06/2016 Put 4.600 0.355 0.355 0.000   0 0.355
BSLFP9 23/06/2016 Call 4.800 2.415 2.415 0.000   0 2.415
BSLFQ9 23/06/2016 Put 4.800 0.395 0.395 0.000   0 0.395
BSLFR9 23/06/2016 Call 5.000 2.295 2.295 0.000   0 2.295
BSLFS9 23/06/2016 Put 5.000 0.445 0.445 0.000   0 0.445
BSLFX9 23/06/2016 Call 5.500 2.005 2.005 0.000   0 2.005
BSLFY9 23/06/2016 Put 5.500 0.605 0.605 0.000   0 0.605
BSLFJ9 23/06/2016 Call 6.000 1.745 1.745 0.000   0 1.745
BSLFK9 23/06/2016 Put 6.000 0.805 0.805 0.000   0 0.805
BSLFZ9 23/06/2016 Call 6.500 1.500 1.500 0.000   0 1.500
BSLG19 23/06/2016 Put 6.500 1.040 1.040 0.000   0 1.040
BSLG29 23/06/2016 Call 7.000 1.275 1.275 0.000   0 1.275
BSLG39 23/06/2016 Put 7.000 1.310 1.310 0.000   0 1.310
BSLII9 23/06/2016 Call 7.500 1.090 1.090 0.000   0 1.090
BSLIJ9 23/06/2016 Put 7.500 1.610 1.610 0.000   0 1.610
BSLNO9 23/06/2016 Call 8.000 0.925 0.925 0.000   0 0.925
BSLNP9 23/06/2016 Put 8.000 1.955 1.955 0.000   0 1.955
BSLT89 23/06/2016 Call 8.500 0.795 0.795 0.000   0 0.795
BSLT99 23/06/2016 Put 8.500 2.345 2.345 0.000   0 2.345
BSLQI9 22/12/2016 Call 4.400 2.880 2.880 0.000   0 2.880
BSLQJ9 22/12/2016 Put 4.400 0.350 0.350 0.000   0 0.350
BSLQK9 22/12/2016 Call 4.600 2.740 2.740 0.000   0 2.740
BSLQL9 22/12/2016 Put 4.600 0.405 0.405 0.000   0 0.405
BSLQM9 22/12/2016 Call 4.800 2.610 2.610 0.000   0 2.610
BSLQN9 22/12/2016 Put 4.800 0.460 0.460 0.000   0 0.460
BSLQO9 22/12/2016 Call 5.000 2.490 2.490 0.000   0 2.490
BSLQP9 22/12/2016 Put 5.000 0.515 0.515 0.000   0 0.515
BSLQQ9 22/12/2016 Call 5.500 2.200 2.200 0.000   0 2.200
BSLQR9 22/12/2016 Put 5.500 0.695 0.695 0.000   0 0.695
BSLQE9 22/12/2016 Call 6.000 1.940 1.940 0.000   0 1.940
BSLQF9 22/12/2016 Put 6.000 0.900 0.900 0.000   0 0.900
BSLQS9 22/12/2016 Call 6.500 1.705 1.705 0.000   0 1.705
BSLQT9 22/12/2016 Put 6.500 1.140 1.140 0.000   0 1.140
BSLQG9 22/12/2016 Call 7.000 1.485 1.485 0.000   0 1.485
BSLQH9 22/12/2016 Put 7.000 1.405 1.405 0.000   0 1.405
BSLQU9 22/12/2016 Call 7.500 1.305 1.305 0.000   0 1.305
BSLQV9 22/12/2016 Put 7.500 1.695 1.695 0.000   0 1.695
BSLQY9 22/12/2016 Call 8.000 1.140 1.140 0.000   0 1.140
BSLQZ9 22/12/2016 Put 8.000 2.020 2.020 0.000   0 2.020
BSLTA9 22/12/2016 Call 8.500 1.025 1.025 0.000   0 1.025
BSLTB9 22/12/2016 Put 8.500 2.375 2.375 0.000   0 2.375

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.