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 8.820 Down -0.120 8.810 8.830 8.890 9.055 8.800 3,842,309 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLG98 29/09/2016 Call 2.000 6.820 6.820 0.000   0 6.820
BSLGK8 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLE78 29/09/2016 Call 2.200 6.620 6.620 0.000   0 6.620
BSLE88 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLE98 29/09/2016 Call 2.400 6.420 6.420 0.000   0 6.420
BSLEF8 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLEG8 29/09/2016 Call 2.600 6.220 6.220 0.000   0 6.220
BSLEH8 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLES8 29/09/2016 Call 2.800 6.025 6.025 0.000   0 6.025
BSLEZ8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLRJ8 29/09/2016 Call 2.900 5.925 5.925 0.000   0 5.925
BSLRK8 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
BSLEM8 29/09/2016 Call 3.000 5.825 5.825 0.000   0 5.825
BSLEN8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLPW8 29/09/2016 Call 3.100 5.725 5.725 0.000   0 5.725
BSLPX8 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
BSLEQ8 29/09/2016 Call 3.200 5.625 5.625 0.000   0 5.625
BSLER8 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLW28 29/09/2016 Call 3.210 5.595 5.595 0.000   0 5.595
BSLW38 29/09/2016 Put 3.210 0.000 0.000 0.000   60 0.000
BSLQH8 29/09/2016 Call 3.300 5.525 5.525 0.000   0 5.525
BSLQI8 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLEO8 29/09/2016 Call 3.400 5.425 5.425 0.000   0 5.425
BSLEP8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLQ18 29/09/2016 Call 3.500 5.325 5.325 0.000   0 5.325
BSLQA8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLEK8 29/09/2016 Call 3.600 5.230 5.230 0.000   0 5.230
BSLEL8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
BSLQL8 29/09/2016 Call 3.700 5.130 5.130 0.000   0 5.130
BSLQM8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
BSLEI8 29/09/2016 Call 3.800 5.025 5.025 0.000   0 5.025
BSLEJ8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
BSLQJ8 29/09/2016 Call 3.900 4.925 4.925 0.000   0 4.925
BSLQK8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
BSLIT8 29/09/2016 Call 4.000 4.825 4.825 0.000   0 4.825
BSLIU8 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
BSLQN8 29/09/2016 Call 4.100 4.725 4.725 0.000   0 4.725
BSLQO8 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
BSLIR8 29/09/2016 Call 4.200 4.625 4.625 0.000   0 4.625
BSLIS8 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
BSLQB8 29/09/2016 Call 4.300 4.525 4.525 0.000   0 4.525
BSLQG8 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
BSLIV8 29/09/2016 Call 4.400 4.425 4.425 0.000   0 4.425
BSLIW8 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
BSLPY8 29/09/2016 Call 4.500 4.325 4.325 0.000   0 4.325
BSLPZ8 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BSLKT8 29/09/2016 Call 4.600 4.225 4.225 0.000   0 4.225
BSLKU8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
BSLRN8 29/09/2016 Call 4.700 4.125 4.125 0.000   230 4.125
BSLRO8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
BSLLC8 29/09/2016 Call 4.800 4.025 4.025 0.000   0 4.025
BSLLD8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
BSLCN9 29/09/2016 Call 4.810 3.995 3.995 0.000   0 3.995
BSLCM9 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
BSLRT8 29/09/2016 Call 4.900 3.925 3.925 0.000   72 3.925
BSLRU8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
BSLCO9 29/09/2016 Call 4.910 3.895 3.895 0.000   73 3.895
BSLCP9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
BSLLE8 29/09/2016 Call 5.000 3.825 3.825 0.000   0 3.825
BSLLF8 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
BSLCR9 29/09/2016 Call 5.010 3.795 3.795 0.000   30 3.795
BSLCQ9 29/09/2016 Put 5.010 0.000 0.000 0.000   0 0.000
BSLRR8 29/09/2016 Call 5.250 3.575 3.575 0.000 118 132 3.575
BSLRS8 29/09/2016 Put 5.250 0.000 0.000 0.000   400 0.000
BSLCS9 29/09/2016 Call 5.260 3.545 3.545 0.000   25 3.545
BSLCT9 29/09/2016 Put 5.260 0.000 0.000 0.000   0 0.000
BSLMY8 29/09/2016 Call 5.500 3.325 3.325 0.000   250 3.325
BSLMZ8 29/09/2016 Put 5.500 0.000 0.000 0.000   100 0.000
BSLT98 29/09/2016 Call 5.750 3.080 3.080 0.000   0 3.080
BSLTA8 29/09/2016 Put 5.750 0.001 0.001 0.000   1,000 0.001
BSLP48 29/09/2016 Call 6.000 2.830 2.830 0.000   316 2.830
BSLP58 29/09/2016 Put 6.000 0.002 0.002 0.000   613 0.002
BSLX19 29/09/2016 Call 6.010 2.805 2.805 0.000   0 2.805
BSLWZ9 29/09/2016 Put 6.010 0.002 0.002 0.000   0 0.002
BSLB49 29/09/2016 Call 6.250 2.585 2.585 0.000   107 2.585
BSLB59 29/09/2016 Put 6.250 0.004 0.004 0.000   675 0.004
BSLX29 29/09/2016 Call 6.260 2.560 2.560 0.000   200 2.560
BSLX39 29/09/2016 Put 6.260 0.004 0.004 0.000   0 0.004
BSLZY8 29/09/2016 Call 6.500 2.340 2.340 0.000   414 2.340
BSLB19 29/09/2016 Put 6.500 0.008 0.008 0.000   100 0.008
BSLVA9 29/09/2016 Call 6.510 2.315 2.315 0.000   0 2.315
BSLVB9 29/09/2016 Put 6.510 0.008 0.008 0.000   0 0.008
BSLB29 29/09/2016 Call 6.750 2.095 2.095 0.000   235 2.095
BSLB39 29/09/2016 Put 6.750 0.015 0.015 0.000   100 0.015
BSLC99 29/09/2016 Call 7.000 1.860 1.860 0.000   1,700 1.860
BSLCF9 29/09/2016 Put 7.000 0.025 0.025 0.000   1,250 0.025
BSLXA9 29/09/2016 Call 7.010 1.840 1.840 0.000   0 1.840
BSLXB9 29/09/2016 Put 7.010 0.025 0.025 0.000   0 0.025
BSLD79 29/09/2016 Call 7.250 1.625 1.625 0.000   495 1.625
BSLD89 29/09/2016 Put 7.250 0.040 0.040 0.000   0 0.040
BSLXD9 29/09/2016 Call 7.260 1.610 1.610 0.000   436 1.610
BSLXC9 29/09/2016 Put 7.260 0.045 0.045 0.000   205 0.045
BSLVX8 29/09/2016 Call 7.500 1.395 1.395 0.000   0 1.395
BSLVY8 29/09/2016 Put 7.500 0.065 0.065 0.000   114 0.065
BSLW18 29/09/2016 Call 7.510 1.380 1.380 0.000   0 1.380
BSLVZ8 29/09/2016 Put 7.510 0.070 0.070 0.000   896 0.070
BSLGS9 29/09/2016 Call 7.750 1.180 1.180 0.000   18 1.180
BSLGT9 29/09/2016 Put 7.750 0.100 0.100 0.000   10 0.100
BSLXF9 29/09/2016 Call 7.760 1.165 1.165 0.000   0 1.165
BSLXG9 29/09/2016 Put 7.760 0.105 0.105 0.000   78 0.105
BSLI59 29/09/2016 Call 8.000 0.970 0.970 0.000   250 0.970
BSLI69 29/09/2016 Put 8.000 0.150 0.150 0.000   150 0.150
BSLMF9 29/09/2016 Call 8.010 0.960 0.960 0.000   175 0.960
BSLMG9 29/09/2016 Put 8.010 0.150 0.150 0.000   120 0.150
BSLJN9 29/09/2016 Call 8.250 0.775 0.775 0.000   167 0.775
BSLJO9 29/09/2016 Put 8.250 0.210 0.210 0.000   36 0.210
BSLXI9 29/09/2016 Call 8.260 0.765 0.765 0.000   10 0.765
BSLXH9 29/09/2016 Put 8.260 0.210 0.210 0.000   0 0.210
BSLK89 29/09/2016 Call 8.500 0.600 0.600 0.550 15 50 0.600
BSLK99 29/09/2016 Put 8.500 0.290 0.290 0.000   0 0.290
BSLXJ9 29/09/2016 Call 8.510 0.590 0.590 0.000   0 0.590
BSLXK9 29/09/2016 Put 8.510 0.290 0.290 0.000   0 0.290
BSLKM9 29/09/2016 Call 8.750 0.450 0.450 0.000   380 0.450
BSLKN9 29/09/2016 Put 8.750 0.390 0.390 0.000   0 0.390
BSLUQ8 29/09/2016 Call 9.000 0.320 0.320 0.000 118 215 0.320
BSLUR8 29/09/2016 Put 9.000 0.515 0.515 0.000   0 0.515
BSLT49 29/09/2016 Call 9.250 0.225 0.225 0.000   307 0.225
BSLT59 29/09/2016 Put 9.250 0.670 0.670 0.000   0 0.670
BSLT69 29/09/2016 Call 9.500 0.150 0.150 0.170 30 155 0.150
BSLT79 29/09/2016 Put 9.500 0.845 0.845 0.000   0 0.845
BSLUD9 29/09/2016 Call 9.750 0.100 0.100 0.000   0 0.100
BSLUE9 29/09/2016 Put 9.750 1.045 1.045 0.000   0 1.045
BSLUT8 29/09/2016 Call 10.000 0.065 0.065 0.000   100 0.065
BSLUS8 29/09/2016 Put 10.000 1.255 1.255 0.000   0 1.255
BSLVS9 29/09/2016 Call 10.250 0.040 0.040 0.000   0 0.040
BSLVT9 29/09/2016 Put 10.250 1.485 1.485 0.000   0 1.485
BSLXR9 29/09/2016 Call 10.500 0.025 0.025 0.000   0 0.025
BSLXS9 29/09/2016 Put 10.500 1.720 1.720 0.000   0 1.720
BSLY99 29/09/2016 Call 10.750 0.015 0.015 0.000   0 0.015
BSLYA9 29/09/2016 Put 10.750 1.960 1.960 0.000   0 1.960
BSLMB9 27/10/2016 Call 4.500 4.325 4.325 0.000   0 4.325
BSLMC9 27/10/2016 Put 4.500 0.000 0.000 0.000   0 0.000
BSLM99 27/10/2016 Call 4.600 4.225 4.225 0.000   0 4.225
BSLMA9 27/10/2016 Put 4.600 0.001 0.001 0.000   0 0.001
BSLM79 27/10/2016 Call 4.700 4.125 4.125 0.000   0 4.125
BSLM89 27/10/2016 Put 4.700 0.001 0.001 0.000   0 0.001
BSLLW9 27/10/2016 Call 4.800 4.025 4.025 0.000   0 4.025
BSLLX9 27/10/2016 Put 4.800 0.001 0.001 0.000   0 0.001
BSLLB9 27/10/2016 Call 4.900 3.925 3.925 0.000   0 3.925
BSLLC9 27/10/2016 Put 4.900 0.002 0.002 0.000   0 0.002
BSLLN9 27/10/2016 Call 5.000 3.830 3.830 0.000   0 3.830
BSLLO9 27/10/2016 Put 5.000 0.002 0.002 0.000   100 0.002
BSLLL9 27/10/2016 Call 5.250 3.580 3.580 0.000   0 3.580
BSLLM9 27/10/2016 Put 5.250 0.004 0.004 0.000   0 0.004
BSLLD9 27/10/2016 Call 5.500 3.335 3.335 0.000   0 3.335
BSLLE9 27/10/2016 Put 5.500 0.007 0.007 0.000   0 0.007
BSLL59 27/10/2016 Call 5.750 3.090 3.090 0.000   0 3.090
BSLL69 27/10/2016 Put 5.750 0.010 0.010 0.000   0 0.010
BSLLP9 27/10/2016 Call 6.000 2.850 2.850 0.000   0 2.850
BSLLQ9 27/10/2016 Put 6.000 0.020 0.020 0.000   0 0.020
BSLX49 27/10/2016 Call 6.010 2.835 2.835 0.000   100 2.835
BSLX59 27/10/2016 Put 6.010 0.020 0.020 0.000   0 0.020
BSLLH9 27/10/2016 Call 6.250 2.610 2.610 0.000   0 2.610
BSLLI9 27/10/2016 Put 6.250 0.030 0.030 0.000   0 0.030
BSLX79 27/10/2016 Call 6.260 2.600 2.600 0.000   0 2.600
BSLX69 27/10/2016 Put 6.260 0.030 0.030 0.000   0 0.030
BSLL99 27/10/2016 Call 6.500 2.375 2.375 0.000   29 2.375
BSLLA9 27/10/2016 Put 6.500 0.045 0.045 0.000   0 0.045
BSLVC9 27/10/2016 Call 6.510 2.365 2.365 0.000   252 2.365
BSLVD9 27/10/2016 Put 6.510 0.045 0.045 0.000   0 0.045
BSLL39 27/10/2016 Call 6.750 2.145 2.145 0.000   0 2.145
BSLL49 27/10/2016 Put 6.750 0.065 0.065 0.000   0 0.065
BSLVF9 27/10/2016 Call 6.760 2.135 2.135 0.000   0 2.135
BSLVE9 27/10/2016 Put 6.760 0.065 0.065 0.000   100 0.065
BSLLT9 27/10/2016 Call 7.000 1.915 1.915 0.000   110 1.915
BSLLU9 27/10/2016 Put 7.000 0.090 0.090 0.000   80 0.090
BSLLJ9 27/10/2016 Call 7.250 1.695 1.695 0.000   80 1.695
BSLLK9 27/10/2016 Put 7.250 0.120 0.120 0.000   0 0.120
BSLL79 27/10/2016 Call 7.500 1.480 1.480 0.000   50 1.480
BSLL89 27/10/2016 Put 7.500 0.155 0.155 0.000   165 0.155
BSLL19 27/10/2016 Call 7.750 1.275 1.275 0.000   0 1.275
BSLL29 27/10/2016 Put 7.750 0.205 0.205 0.000   0 0.205
BSLLR9 27/10/2016 Call 8.000 1.085 1.085 0.000   25 1.085
BSLLS9 27/10/2016 Put 8.000 0.265 0.265 0.000   0 0.265
BSLLF9 27/10/2016 Call 8.250 0.905 0.905 0.000   0 0.905
BSLLG9 27/10/2016 Put 8.250 0.335 0.335 0.000   80 0.335
BSLP99 27/10/2016 Call 8.500 0.740 0.740 0.000   63 0.740
BSLPK9 27/10/2016 Put 8.500 0.425 0.425 0.000   151 0.425
BSLS39 27/10/2016 Call 8.750 0.595 0.595 0.000   30 0.595
BSLS49 27/10/2016 Put 8.750 0.530 0.530 0.000   0 0.530
BSLV99 27/10/2016 Call 8.760 0.590 0.590 0.000   50 0.590
BSLV89 27/10/2016 Put 8.760 0.535 0.535 0.000   0 0.535
BSLSD9 27/10/2016 Call 9.000 0.470 0.470 0.000   94 0.470
BSLSE9 27/10/2016 Put 9.000 0.660 0.660 0.000   0 0.660
BSLT89 27/10/2016 Call 9.250 0.365 0.365 0.000   0 0.365
BSLT99 27/10/2016 Put 9.250 0.805 0.805 0.000   0 0.805
BSLTC9 27/10/2016 Call 9.500 0.280 0.280 0.000   130 0.280
BSLTD9 27/10/2016 Put 9.500 0.970 0.970 0.000   0 0.970
BSLUF9 27/10/2016 Call 9.750 0.210 0.210 0.000   0 0.210
BSLUG9 27/10/2016 Put 9.750 1.150 1.150 0.000   0 1.150
BSLUH9 27/10/2016 Call 10.000 0.155 0.155 0.000   0 0.155
BSLUI9 27/10/2016 Put 10.000 1.345 1.345 0.000   0 1.345
BSLVU9 27/10/2016 Call 10.250 0.115 0.115 0.000   0 0.115
BSLVV9 27/10/2016 Put 10.250 1.550 1.550 0.000   0 1.550
BSLXT9 27/10/2016 Call 10.500 0.085 0.085 0.000   0 0.085
BSLXU9 27/10/2016 Put 10.500 1.770 1.770 0.000   0 1.770
BSLYB9 27/10/2016 Call 10.750 0.065 0.065 0.000   0 0.065
BSLYC9 27/10/2016 Put 10.750 1.995 1.995 0.000   0 1.995
BSLMJ9 24/11/2016 Call 4.700 4.130 4.130 0.000   0 4.130
BSLMK9 24/11/2016 Put 4.700 0.002 0.002 0.000   0 0.002
BSLN69 24/11/2016 Call 4.800 4.030 4.030 0.000   0 4.030
BSLN79 24/11/2016 Put 4.800 0.002 0.002 0.000   0 0.002
BSLMR9 24/11/2016 Call 4.900 3.935 3.935 0.000   0 3.935
BSLMS9 24/11/2016 Put 4.900 0.003 0.003 0.000   0 0.003
BSLNM9 24/11/2016 Call 5.000 3.835 3.835 0.000   0 3.835
BSLNN9 24/11/2016 Put 5.000 0.004 0.004 0.000   0 0.004
BSLN29 24/11/2016 Call 5.250 3.590 3.590 0.000   0 3.590
BSLN39 24/11/2016 Put 5.250 0.007 0.007 0.000   0 0.007
BSLMX9 24/11/2016 Call 5.500 3.350 3.350 0.000   0 3.350
BSLMY9 24/11/2016 Put 5.500 0.015 0.015 0.000   0 0.015
BSLMN9 24/11/2016 Call 5.750 3.110 3.110 0.000   0 3.110
BSLMO9 24/11/2016 Put 5.750 0.020 0.020 0.000   0 0.020
BSLNK9 24/11/2016 Call 6.000 2.875 2.875 0.000   0 2.875
BSLNL9 24/11/2016 Put 6.000 0.035 0.035 0.000   0 0.035
BSLMZ9 24/11/2016 Call 6.250 2.640 2.640 0.000   0 2.640
BSLN19 24/11/2016 Put 6.250 0.050 0.050 0.000   0 0.050
BSLMV9 24/11/2016 Call 6.500 2.410 2.410 0.000   0 2.410
BSLMW9 24/11/2016 Put 6.500 0.075 0.075 0.000   0 0.075
BSLML9 24/11/2016 Call 6.750 2.185 2.185 0.000   50 2.185
BSLMM9 24/11/2016 Put 6.750 0.100 0.100 0.000   0 0.100
BSLN89 24/11/2016 Call 7.000 1.965 1.965 0.000   0 1.965
BSLN99 24/11/2016 Put 7.000 0.135 0.135 0.000   0 0.135
BSLMT9 24/11/2016 Call 7.250 1.755 1.755 0.000   66 1.755
BSLMU9 24/11/2016 Put 7.250 0.175 0.175 0.000   0 0.175
BSLMP9 24/11/2016 Call 7.500 1.550 1.550 0.000   0 1.550
BSLMQ9 24/11/2016 Put 7.500 0.225 0.225 0.000   440 0.225
BSLN49 24/11/2016 Call 7.750 1.350 1.350 0.000   0 1.350
BSLN59 24/11/2016 Put 7.750 0.275 0.275 0.000   0 0.275
BSLNQ9 24/11/2016 Call 8.000 1.170 1.170 0.000   44 1.170
BSLNR9 24/11/2016 Put 8.000 0.345 0.345 0.000   0 0.345
BSLP39 24/11/2016 Call 8.250 1.000 1.000 0.000   0 1.000
BSLP49 24/11/2016 Put 8.250 0.425 0.425 0.000   0 0.425
BSLPL9 24/11/2016 Call 8.500 0.840 0.840 0.000   0 0.840
BSLPM9 24/11/2016 Put 8.500 0.520 0.520 0.000   0 0.520
BSLS59 24/11/2016 Call 8.750 0.705 0.705 0.000   0 0.705
BSLS69 24/11/2016 Put 8.750 0.630 0.630 0.000   0 0.630
BSLSF9 24/11/2016 Call 9.000 0.580 0.580 0.000   86 0.580
BSLSG9 24/11/2016 Put 9.000 0.755 0.755 0.000   0 0.755
BSLTE9 24/11/2016 Call 9.250 0.475 0.475 0.000   0 0.475
BSLTF9 24/11/2016 Put 9.250 0.900 0.900 0.000   0 0.900
BSLTG9 24/11/2016 Call 9.500 0.385 0.385 0.000   50 0.385
BSLTH9 24/11/2016 Put 9.500 1.055 1.055 0.000   0 1.055
BSLUJ9 24/11/2016 Call 9.750 0.305 0.305 0.000   0 0.305
BSLUK9 24/11/2016 Put 9.750 1.230 1.230 0.000   0 1.230
BSLUL9 24/11/2016 Call 10.000 0.240 0.240 0.000   600 0.240
BSLUM9 24/11/2016 Put 10.000 1.420 1.420 0.000   0 1.420
BSLVW9 24/11/2016 Call 10.250 0.190 0.190 0.000   0 0.190
BSLVX9 24/11/2016 Put 10.250 1.620 1.620 0.000   0 1.620
BSLXV9 24/11/2016 Call 10.500 0.145 0.145 0.000   0 0.145
BSLXW9 24/11/2016 Put 10.500 1.825 1.825 0.000   0 1.825
BSLYD9 24/11/2016 Call 10.750 0.110 0.110 0.000   0 0.110
BSLYE9 24/11/2016 Put 10.750 2.045 2.045 0.000   0 2.045
BSLGL8 22/12/2016 Call 2.000 6.820 6.820 0.000   352 6.820
BSLGM8 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
BSLCU8 22/12/2016 Call 2.200 6.620 6.620 0.000   0 6.620
BSLCV8 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
BSLC18 22/12/2016 Call 2.400 6.420 6.420 0.000   0 6.420
BSLC28 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
BSLYK7 22/12/2016 Call 2.600 6.225 6.225 0.000   0 6.225
BSLYL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
BSLWE7 22/12/2016 Call 2.800 6.025 6.025 0.000   0 6.025
BSLWF7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
BSLVT7 22/12/2016 Call 3.000 5.830 5.830 0.000   0 5.830
BSLVU7 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
BSLTZ7 22/12/2016 Call 3.200 5.640 5.640 0.000   30 5.640
BSLU17 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
BSLW88 22/12/2016 Call 3.300 5.540 5.540 0.000   199 5.540
BSLW98 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
BSLSY7 22/12/2016 Call 3.400 5.440 5.440 0.000   30 5.440
BSLSZ7 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
BSLYW8 22/12/2016 Call 3.410 5.430 5.430 0.000   0 5.430
BSLYX8 22/12/2016 Put 3.410 0.000 0.000 0.000   0 0.000
BSLWK8 22/12/2016 Call 3.500 5.340 5.340 0.000   0 5.340
BSLWL8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
BSLYV8 22/12/2016 Call 3.510 5.330 5.330 0.000   0 5.330
BSLYU8 22/12/2016 Put 3.510 0.000 0.000 0.000   0 0.000
BSLQT7 22/12/2016 Call 3.600 5.245 5.245 0.000   0 5.245
BSLQU7 22/12/2016 Put 3.600 0.001 0.001 0.000   35 0.001
BSLYS8 22/12/2016 Call 3.610 5.235 5.235 0.000   0 5.235
BSLYT8 22/12/2016 Put 3.610 0.001 0.001 0.000   0 0.001
BSLWA8 22/12/2016 Call 3.700 5.145 5.145 0.000   0 5.145
BSLWB8 22/12/2016 Put 3.700 0.001 0.001 0.000   0 0.001
BSLPM7 22/12/2016 Call 3.800 5.045 5.045 0.000   0 5.045
BSLPN7 22/12/2016 Put 3.800 0.001 0.001 0.000   0 0.001
BSLWE8 22/12/2016 Call 3.900 4.945 4.945 0.000   0 4.945
BSLWF8 22/12/2016 Put 3.900 0.001 0.001 0.000   0 0.001
BSLI67 22/12/2016 Call 4.000 4.845 4.845 0.000   20 4.845
BSLI77 22/12/2016 Put 4.000 0.002 0.002 0.000   20 0.002
BSLIV9 22/12/2016 Call 4.010 4.835 4.835 0.000   0 4.835
BSLIU9 22/12/2016 Put 4.010 0.002 0.002 0.000   0 0.002
BSLWO8 22/12/2016 Call 4.100 4.745 4.745 0.000   0 4.745
BSLWP8 22/12/2016 Put 4.100 0.002 0.002 0.000   0 0.002
BSLIW9 22/12/2016 Call 4.110 4.735 4.735 0.000   0 4.735
BSLIX9 22/12/2016 Put 4.110 0.003 0.003 0.000   0 0.003
BSLEK7 22/12/2016 Call 4.200 4.645 4.645 0.000   0 4.645
BSLEL7 22/12/2016 Put 4.200 0.003 0.003 0.000   0 0.003
BSLIZ9 22/12/2016 Call 4.210 4.640 4.640 0.000   0 4.640
BSLIY9 22/12/2016 Put 4.210 0.003 0.003 0.000   160 0.003
BSLWM8 22/12/2016 Call 4.300 4.550 4.550 0.000   0 4.550
BSLWN8 22/12/2016 Put 4.300 0.004 0.004 0.000   0 0.004
BSLQI9 22/12/2016 Call 4.400 4.450 4.450 0.000   0 4.450
BSLQJ9 22/12/2016 Put 4.400 0.005 0.005 0.000   385 0.005
BSLWI8 22/12/2016 Call 4.500 4.350 4.350 0.000   0 4.350
BSLWJ8 22/12/2016 Put 4.500 0.006 0.006 0.000   0 0.006
BSLQK9 22/12/2016 Call 4.600 4.250 4.250 0.000   0 4.250
BSLQL9 22/12/2016 Put 4.600 0.007 0.007 0.000   0 0.007
BSLWC8 22/12/2016 Call 4.700 4.155 4.155 0.000   400 4.155
BSLWD8 22/12/2016 Put 4.700 0.009 0.009 0.000   0 0.009
BSLQM9 22/12/2016 Call 4.800 4.055 4.055 0.000   0 4.055
BSLQN9 22/12/2016 Put 4.800 0.010 0.010 0.000   0 0.010
BSLXD8 22/12/2016 Call 4.900 3.960 3.960 0.000   0 3.960
BSLXF8 22/12/2016 Put 4.900 0.015 0.015 0.000   0 0.015
BSLQO9 22/12/2016 Call 5.000 3.860 3.860 0.000   0 3.860
BSLQP9 22/12/2016 Put 5.000 0.015 0.015 0.000   1,378 0.015
BSLXI8 22/12/2016 Call 5.250 3.620 3.620 0.000   0 3.620
BSLXJ8 22/12/2016 Put 5.250 0.025 0.025 0.000   0 0.025
BSLQQ9 22/12/2016 Call 5.500 3.380 3.380 0.000   50 3.380
BSLQR9 22/12/2016 Put 5.500 0.035 0.035 0.000   150 0.035
BSLES9 22/12/2016 Call 5.510 3.370 3.370 0.000   0 3.370
BSLER9 22/12/2016 Put 5.510 0.035 0.035 0.000   0 0.035
BSLXQ8 22/12/2016 Call 5.750 3.140 3.140 0.000   0 3.140
BSLXR8 22/12/2016 Put 5.750 0.050 0.050 0.000   53 0.050
BSLDL9 22/12/2016 Call 5.760 3.130 3.130 0.000   20 3.130
BSLDM9 22/12/2016 Put 5.760 0.050 0.050 0.000   0 0.050
BSLQE9 22/12/2016 Call 6.000 2.905 2.905 0.000   20 2.905
BSLQF9 22/12/2016 Put 6.000 0.065 0.065 0.000   1,613 0.065
BSLDO9 22/12/2016 Call 6.010 2.900 2.900 0.000   125 2.900
BSLDN9 22/12/2016 Put 6.010 0.070 0.070 0.000   0 0.070
BSLB89 22/12/2016 Call 6.250 2.675 2.675 0.000   0 2.675
BSLB99 22/12/2016 Put 6.250 0.090 0.090 0.000   147 0.090
BSLQS9 22/12/2016 Call 6.500 2.450 2.450 0.000   16 2.450
BSLQT9 22/12/2016 Put 6.500 0.115 0.115 0.000   68 0.115
BSLB69 22/12/2016 Call 6.750 2.230 2.230 0.000   0 2.230
BSLB79 22/12/2016 Put 6.750 0.145 0.145 0.000   19 0.145
BSLQG9 22/12/2016 Call 7.000 2.015 2.015 0.000   400 2.015
BSLQH9 22/12/2016 Put 7.000 0.185 0.185 0.000   145 0.185
BSLD99 22/12/2016 Call 7.250 1.805 1.805 0.000   0 1.805
BSLDK9 22/12/2016 Put 7.250 0.225 0.225 0.000   0 0.225
BSLQU9 22/12/2016 Call 7.500 1.610 1.610 0.000   547 1.610
BSLQV9 22/12/2016 Put 7.500 0.280 0.280 0.000   0 0.280
BSLGU9 22/12/2016 Call 7.750 1.425 1.425 0.000   0 1.425
BSLGV9 22/12/2016 Put 7.750 0.340 0.340 0.000   30 0.340
BSLQY9 22/12/2016 Call 8.000 1.245 1.245 0.000   13 1.245
BSLQZ9 22/12/2016 Put 8.000 0.410 0.410 0.000   0 0.410
BSLMH9 22/12/2016 Call 8.010 1.240 1.240 0.000   7 1.240
BSLMI9 22/12/2016 Put 8.010 0.415 0.415 0.000   0 0.415
BSLJP9 22/12/2016 Call 8.250 1.080 1.080 0.000   0 1.080
BSLJQ9 22/12/2016 Put 8.250 0.495 0.495 0.000   0 0.495
BSLTA9 22/12/2016 Call 8.500 0.930 0.930 0.000   0 0.930
BSLTB9 22/12/2016 Put 8.500 0.595 0.595 0.000   0 0.595
BSLKO9 22/12/2016 Call 8.750 0.790 0.790 0.000   0 0.790
BSLKP9 22/12/2016 Put 8.750 0.705 0.705 0.000   0 0.705
BSLSH9 22/12/2016 Call 9.000 0.665 0.665 0.000   361 0.665
BSLSI9 22/12/2016 Put 9.000 0.835 0.835 0.000   0 0.835
BSLTI9 22/12/2016 Call 9.250 0.555 0.555 0.000   0 0.555
BSLTJ9 22/12/2016 Put 9.250 0.970 0.970 0.000   0 0.970
BSLTK9 22/12/2016 Call 9.500 0.460 0.460 0.000   0 0.460
BSLTL9 22/12/2016 Put 9.500 1.125 1.125 0.000   0 1.125
BSLUN9 22/12/2016 Call 9.750 0.380 0.380 0.000   0 0.380
BSLUO9 22/12/2016 Put 9.750 1.295 1.295 0.000   0 1.295
BSLUP9 22/12/2016 Call 10.000 0.305 0.305 0.000   350 0.305
BSLUQ9 22/12/2016 Put 10.000 1.470 1.470 0.000   0 1.470
BSLVY9 22/12/2016 Call 10.250 0.245 0.245 0.000   0 0.245
BSLVZ9 22/12/2016 Put 10.250 1.665 1.665 0.000   0 1.665
BSLXY9 22/12/2016 Call 10.500 0.200 0.200 0.000   0 0.200
BSLXZ9 22/12/2016 Put 10.500 1.870 1.870 0.000   0 1.870
BSLYF9 22/12/2016 Call 10.750 0.160 0.160 0.000   0 0.160
BSLYG9 22/12/2016 Put 10.750 2.085 2.085 0.000   0 2.085
BSLXN9 24/01/2017 Call 6.000 2.920 2.920 0.000   0 2.920
BSLXO9 24/01/2017 Put 6.000 0.075 0.075 0.000   0 0.075
BSLXL9 24/01/2017 Call 6.250 2.695 2.695 0.000   0 2.695
BSLXM9 24/01/2017 Put 6.250 0.105 0.105 0.000   0 0.105
BSLX89 24/01/2017 Call 6.500 2.480 2.480 0.000   0 2.480
BSLX99 24/01/2017 Put 6.500 0.145 0.145 0.000   0 0.145
BSLWF9 24/01/2017 Call 6.750 2.270 2.270 0.000   0 2.270
BSLWG9 24/01/2017 Put 6.750 0.190 0.190 0.000   0 0.190
BSLWP9 24/01/2017 Call 7.000 2.065 2.065 0.000   0 2.065
BSLWQ9 24/01/2017 Put 7.000 0.235 0.235 0.000   0 0.235
BSLWB9 24/01/2017 Call 7.250 1.870 1.870 0.000   0 1.870
BSLWC9 24/01/2017 Put 7.250 0.290 0.290 0.000   0 0.290
BSLW59 24/01/2017 Call 7.500 1.680 1.680 0.000   0 1.680
BSLW69 24/01/2017 Put 7.500 0.345 0.345 0.000   0 0.345
BSLWH9 24/01/2017 Call 7.750 1.505 1.505 0.000   0 1.505
BSLWI9 24/01/2017 Put 7.750 0.420 0.420 0.000   0 0.420
BSLWN9 24/01/2017 Call 8.000 1.340 1.340 0.000   10 1.340
BSLWO9 24/01/2017 Put 8.000 0.495 0.495 0.000   0 0.495
BSLW39 24/01/2017 Call 8.250 1.185 1.185 0.000   0 1.185
BSLW49 24/01/2017 Put 8.250 0.590 0.590 0.000   0 0.590
BSLWL9 24/01/2017 Call 8.500 1.040 1.040 0.000   0 1.040
BSLWM9 24/01/2017 Put 8.500 0.690 0.690 0.000   0 0.690
BSLWR9 24/01/2017 Call 8.750 0.905 0.905 0.000   0 0.905
BSLWS9 24/01/2017 Put 8.750 0.805 0.805 0.000   0 0.805
BSLW99 24/01/2017 Call 9.000 0.785 0.785 0.000   0 0.785
BSLWA9 24/01/2017 Put 9.000 0.930 0.930 0.000   0 0.930
BSLW19 24/01/2017 Call 9.250 0.670 0.670 0.000   0 0.670
BSLW29 24/01/2017 Put 9.250 1.065 1.065 0.000   5 1.065
BSLWJ9 24/01/2017 Call 9.500 0.570 0.570 0.000   0 0.570
BSLWK9 24/01/2017 Put 9.500 1.220 1.220 0.000   0 1.220
BSLWT9 24/01/2017 Call 9.750 0.480 0.480 0.000   0 0.480
BSLWU9 24/01/2017 Put 9.750 1.385 1.385 0.000   0 1.385
BSLWD9 24/01/2017 Call 10.000 0.400 0.400 0.000   0 0.400
BSLWE9 24/01/2017 Put 10.000 1.555 1.555 0.000   0 1.555
BSLW79 24/01/2017 Call 10.250 0.335 0.335 0.000   0 0.335
BSLW89 24/01/2017 Put 10.250 1.740 1.740 0.000   0 1.740
BSLY19 24/01/2017 Call 10.500 0.270 0.270 0.000   0 0.270
BSLY29 24/01/2017 Put 10.500 1.930 1.930 0.000   0 1.930
BSLYH9 24/01/2017 Call 10.750 0.225 0.225 0.000   0 0.225
BSLYI9 24/01/2017 Put 10.750 2.130 2.130 0.000   0 2.130
BSLBK7 23/02/2017 Call 7.000            
BSLBL7 23/02/2017 Put 7.000            
BSLZR9 23/02/2017 Call 7.250 1.970 1.970 0.000   0 1.970
BSLZS9 23/02/2017 Put 7.250 0.375 0.375 0.000   0 0.375
BSLB17 23/02/2017 Call 7.500 1.795 1.795 0.000   0 1.795
BSLB27 23/02/2017 Put 7.500 0.445 0.445 0.000   0 0.445
BSLB57 23/02/2017 Call 7.750 1.620 1.620 0.000   0 1.620
BSLB67 23/02/2017 Put 7.750 0.520 0.520 0.000   0 0.520
BSLZL9 23/02/2017 Call 8.000 1.465 1.465 0.000   0 1.465
BSLZM9 23/02/2017 Put 8.000 0.610 0.610 0.000   0 0.610
BSLZP9 23/02/2017 Call 8.250 1.310 1.310 0.000   0 1.310
BSLZQ9 23/02/2017 Put 8.250 0.705 0.705 0.000   0 0.705
BSLB37 23/02/2017 Call 8.500 1.175 1.175 0.000   0 1.175
BSLB47 23/02/2017 Put 8.500 0.815 0.815 0.000   0 0.815
BSLB97 23/02/2017 Call 8.750 1.040 1.040 0.000   0 1.040
BSLBF7 23/02/2017 Put 8.750 0.925 0.925 0.000   0 0.925
BSLZJ9 23/02/2017 Call 9.000 0.925 0.925 0.000   0 0.925
BSLZK9 23/02/2017 Put 9.000 1.055 1.055 0.000   0 1.055
BSLZV9 23/02/2017 Call 9.250 0.805 0.805 0.000   0 0.805
BSLZW9 23/02/2017 Put 9.250 1.190 1.190 0.000   0 1.190
BSLB77 23/02/2017 Call 9.500 0.705 0.705 0.000   0 0.705
BSLB87 23/02/2017 Put 9.500 1.335 1.335 0.000   0 1.335
BSLBI7 23/02/2017 Call 9.750 0.605 0.605 0.000   0 0.605
BSLBJ7 23/02/2017 Put 9.750 1.490 1.490 0.000   0 1.490
BSLYX9 23/02/2017 Call 10.000 0.520 0.520 0.000   0 0.520
BSLYZ9 23/02/2017 Put 10.000 1.655 1.655 0.000   0 1.655
BSLZT9 23/02/2017 Call 10.250 0.440 0.440 0.000   0 0.440
BSLZU9 23/02/2017 Put 10.250 1.830 1.830 0.000   0 1.830
BSLZX9 23/02/2017 Call 10.500 0.380 0.380 0.000   0 0.380
BSLZY9 23/02/2017 Put 10.500 2.015 2.015 0.000   0 2.015
BSLBG7 23/02/2017 Call 10.750 0.320 0.320 0.000   0 0.320
BSLBH7 23/02/2017 Put 10.750 2.210 2.210 0.000   0 2.210
BSLRL8 30/03/2017 Call 2.800 6.020 6.020 0.000   0 6.020
BSLRM8 30/03/2017 Put 2.800 0.002 0.002 0.000   0 0.002
BSLQT8 30/03/2017 Call 3.000 5.820 5.820 0.000   0 5.820
BSLQU8 30/03/2017 Put 3.000 0.003 0.003 0.000   0 0.003
BSLR28 30/03/2017 Call 3.200 5.625 5.625 0.000   0 5.625
BSLR38 30/03/2017 Put 3.200 0.005 0.005 0.000   0 0.005
BSLR48 30/03/2017 Call 3.400 5.430 5.430 0.000   0 5.430
BSLR58 30/03/2017 Put 3.400 0.008 0.008 0.000   0 0.008
BSLQX8 30/03/2017 Call 3.600 5.230 5.230 0.000   0 5.230
BSLQY8 30/03/2017 Put 3.600 0.010 0.010 0.000   0 0.010
BSLR68 30/03/2017 Call 3.800 5.035 5.035 0.000   0 5.035
BSLR78 30/03/2017 Put 3.800 0.015 0.015 0.000   0 0.015
BSLQR8 30/03/2017 Call 4.000 4.840 4.840 0.000   0 4.840
BSLQS8 30/03/2017 Put 4.000 0.025 0.025 0.000   0 0.025
BSLQV8 30/03/2017 Call 4.200 4.645 4.645 0.000   0 4.645
BSLQW8 30/03/2017 Put 4.200 0.035 0.035 0.000   0 0.035
BSLQZ8 30/03/2017 Call 4.400 4.450 4.450 0.000   0 4.450
BSLR18 30/03/2017 Put 4.400 0.045 0.045 0.000   0 0.045
BSLMD9 30/03/2017 Call 4.500 4.350 4.350 0.000   0 4.350
BSLME9 30/03/2017 Put 4.500 0.055 0.055 0.000   0 0.055
BSLQP8 30/03/2017 Call 4.600 4.255 4.255 0.000   0 4.255
BSLQQ8 30/03/2017 Put 4.600 0.060 0.060 0.000   0 0.060
BSLIG9 30/03/2017 Call 4.700 4.160 4.160 0.000   0 4.160
BSLIH9 30/03/2017 Put 4.700 0.070 0.070 0.000   0 0.070
BSLRP8 30/03/2017 Call 4.800 4.065 4.065 0.000   0 4.065
BSLRQ8 30/03/2017 Put 4.800 0.075 0.075 0.000   0 0.075
BSLI99 30/03/2017 Call 4.900 3.975 3.975 0.000   0 3.975
BSLIF9 30/03/2017 Put 4.900 0.085 0.085 0.000   0 0.085
BSLRX8 30/03/2017 Call 5.000 3.880 3.880 0.000   0 3.880
BSLRY8 30/03/2017 Put 5.000 0.090 0.090 0.000   0 0.090
BSLIS9 30/03/2017 Call 5.250 3.655 3.655 0.000   0 3.655
BSLIT9 30/03/2017 Put 5.250 0.115 0.115 0.000   0 0.115
BSLRZ8 30/03/2017 Call 5.500 3.435 3.435 0.000   0 3.435
BSLS18 30/03/2017 Put 5.500 0.135 0.135 0.000   0 0.135
BSLIK9 30/03/2017 Call 5.750 3.215 3.215 0.000   0 3.215
BSLIL9 30/03/2017 Put 5.750 0.165 0.165 0.000   0 0.165
BSLRV8 30/03/2017 Call 6.000 3.000 3.000 0.000   0 3.000
BSLRW8 30/03/2017 Put 6.000 0.190 0.190 0.000   0 0.190
BSLIQ9 30/03/2017 Call 6.250 2.785 2.785 0.000   0 2.785
BSLIR9 30/03/2017 Put 6.250 0.225 0.225 0.000   0 0.225
BSLBH9 30/03/2017 Call 6.500 2.585 2.585 0.000   0 2.585
BSLBI9 30/03/2017 Put 6.500 0.265 0.265 0.000   0 0.265
BSLIO9 30/03/2017 Call 6.750 2.380 2.380 0.000   0 2.380
BSLIP9 30/03/2017 Put 6.750 0.310 0.310 0.000   0 0.310
BSLBF9 30/03/2017 Call 7.000 2.190 2.190 0.000   0 2.190
BSLBG9 30/03/2017 Put 7.000 0.365 0.365 0.000   0 0.365
BSLJA9 30/03/2017 Call 7.010 2.165 2.165 0.000   120 2.165
BSLJ99 30/03/2017 Put 7.010 0.365 0.365 0.000   0 0.365
BSLI79 30/03/2017 Call 7.250 2.005 2.005 0.000   0 2.005
BSLI89 30/03/2017 Put 7.250 0.425 0.425 0.000   0 0.425
BSLJB9 30/03/2017 Call 7.260 1.980 1.980 0.000   0 1.980
BSLJC9 30/03/2017 Put 7.260 0.430 0.430 0.000   0 0.430
BSLCG9 30/03/2017 Call 7.500 1.830 1.830 0.000   0 1.830
BSLCH9 30/03/2017 Put 7.500 0.500 0.500 0.000   0 0.500
BSLIM9 30/03/2017 Call 7.750 1.660 1.660 0.000   0 1.660
BSLIN9 30/03/2017 Put 7.750 0.580 0.580 0.000   0 0.580
BSLF29 30/03/2017 Call 8.000 1.505 1.505 0.000   0 1.505
BSLF39 30/03/2017 Put 8.000 0.670 0.670 0.000   0 0.670
BSLJR9 30/03/2017 Call 8.250 1.355 1.355 0.000   0 1.355
BSLJS9 30/03/2017 Put 8.250 0.765 0.765 0.000   0 0.765
BSLKA9 30/03/2017 Call 8.500 1.215 1.215 0.000   0 1.215
BSLKB9 30/03/2017 Put 8.500 0.880 0.880 0.000   0 0.880
BSLKQ9 30/03/2017 Call 8.750 1.080 1.080 0.000   0 1.080
BSLKR9 30/03/2017 Put 8.750 0.995 0.995 0.000   0 0.995
BSLSJ9 30/03/2017 Call 9.000 0.960 0.960 0.000   0 0.960
BSLSK9 30/03/2017 Put 9.000 1.125 1.125 0.000   0 1.125
BSLTM9 30/03/2017 Call 9.250 0.845 0.845 0.000   0 0.845
BSLTN9 30/03/2017 Put 9.250 1.260 1.260 0.000   0 1.260
BSLTO9 30/03/2017 Call 9.500 0.745 0.745 0.000   0 0.745
BSLTP9 30/03/2017 Put 9.500 1.410 1.410 0.000   0 1.410
BSLUR9 30/03/2017 Call 9.750 0.650 0.650 0.000   0 0.650
BSLUS9 30/03/2017 Put 9.750 1.565 1.565 0.000   0 1.565
BSLP89 30/03/2017 Call 10.000 0.570 0.570 0.000   0 0.570
BSLP79 30/03/2017 Put 10.000 1.735 1.735 0.000   0 1.735
BSLP59 30/03/2017 Call 10.010 0.560 0.560 0.000   0 0.560
BSLP69 30/03/2017 Put 10.010 1.730 1.730 0.000   155 1.730
BSLWV9 30/03/2017 Call 10.250 0.495 0.495 0.000   0 0.495
BSLWW9 30/03/2017 Put 10.250 1.905 1.905 0.000   0 1.905
BSLY39 30/03/2017 Call 10.500 0.435 0.435 0.000   0 0.435
BSLY49 30/03/2017 Put 10.500 2.090 2.090 0.000   0 2.090
BSLYJ9 30/03/2017 Call 10.750 0.370 0.370 0.000   0 0.370
BSLYK9 30/03/2017 Put 10.750 2.280 2.280 0.000   0 2.280
BSLGN8 29/06/2017 Call 2.000 6.820 6.820 0.000   0 6.820
BSLGQ8 29/06/2017 Put 2.000 0.001 0.001 0.000   0 0.001
BSLCW8 29/06/2017 Call 2.200 6.620 6.620 0.000   0 6.620
BSLCX8 29/06/2017 Put 2.200 0.001 0.001 0.000   0 0.001
BSLC38 29/06/2017 Call 2.400 6.420 6.420 0.000   0 6.420
BSLC48 29/06/2017 Put 2.400 0.002 0.002 0.000   0 0.002
BSLYM7 29/06/2017 Call 2.600 6.220 6.220 0.000   0 6.220
BSLYN7 29/06/2017 Put 2.600 0.004 0.004 0.000   0 0.004
BSLWG7 29/06/2017 Call 2.800 6.020 6.020 0.000   0 6.020
BSLWH7 29/06/2017 Put 2.800 0.007 0.007 0.000   40 0.007
BSLVV7 29/06/2017 Call 3.000 5.825 5.825 0.000   0 5.825
BSLVW7 29/06/2017 Put 3.000 0.010 0.010 0.000   0 0.010
BSLU27 29/06/2017 Call 3.200 5.625 5.625 0.000   300 5.625
BSLU37 29/06/2017 Put 3.200 0.015 0.015 0.000   70 0.015
BSLT17 29/06/2017 Call 3.400 5.430 5.430 0.000   0 5.430
BSLT27 29/06/2017 Put 3.400 0.020 0.020 0.000   160 0.020
BSLQV7 29/06/2017 Call 3.600 5.240 5.240 0.000   0 5.240
BSLQW7 29/06/2017 Put 3.600 0.030 0.030 0.000   0 0.030
BSLPO7 29/06/2017 Call 3.800 5.045 5.045 0.000   0 5.045
BSLPP7 29/06/2017 Put 3.800 0.040 0.040 0.000   0 0.040
BSLI87 29/06/2017 Call 4.000 4.860 4.860 0.000   20 4.860
BSLI97 29/06/2017 Put 4.000 0.055 0.055 0.000   0 0.055
BSLEM7 29/06/2017 Call 4.200 4.670 4.670 0.000   0 4.670
BSLEN7 29/06/2017 Put 4.200 0.070 0.070 0.000   0 0.070
BSLZD9 29/06/2017 Call 4.400 4.485 4.485 0.000   0 4.485
BSLZE9 29/06/2017 Put 4.400 0.085 0.085 0.000   0 0.085
BSLZB9 29/06/2017 Call 4.600 4.305 4.305 0.000   0 4.305
BSLZC9 29/06/2017 Put 4.600 0.105 0.105 0.000   0 0.105
BSLZ79 29/06/2017 Call 4.800 4.125 4.125 0.000   300 4.125
BSLZ89 29/06/2017 Put 4.800 0.125 0.125 0.000   0 0.125
BSLRS9 29/06/2017 Call 4.900 4.040 4.040 0.000   0 4.040
BSLRT9 29/06/2017 Put 4.900 0.135 0.135 0.000   0 0.135
BSLZ99 29/06/2017 Call 5.000 3.950 3.950 0.000   400 3.950
BSLZA9 29/06/2017 Put 5.000 0.145 0.145 0.000   100 0.145
BSLPX9 29/06/2017 Call 5.250 3.735 3.735 0.000   0 3.735
BSLPY9 29/06/2017 Put 5.250 0.175 0.175 0.000   0 0.175
BSLZF9 29/06/2017 Call 5.500 3.520 3.520 0.000   0 3.520
BSLZG9 29/06/2017 Put 5.500 0.210 0.210 0.000   0 0.210
BSLPV9 29/06/2017 Call 5.750 3.310 3.310 0.000   0 3.310
BSLPW9 29/06/2017 Put 5.750 0.245 0.245 0.000   0 0.245
BSLZ59 29/06/2017 Call 6.000 3.105 3.105 0.000   0 3.105
BSLZ69 29/06/2017 Put 6.000 0.285 0.285 0.000   0 0.285
BSLPZ9 29/06/2017 Call 6.250 2.900 2.900 0.000   0 2.900
BSLQ19 29/06/2017 Put 6.250 0.330 0.330 0.000   0 0.330
BSLZ39 29/06/2017 Call 6.500 2.705 2.705 0.000   0 2.705
BSLZ49 29/06/2017 Put 6.500 0.385 0.385 0.000   1,400 0.385
BSLPT9 29/06/2017 Call 6.750 2.520 2.520 0.000   0 2.520
BSLPU9 29/06/2017 Put 6.750 0.440 0.440 0.000   0 0.440
BSLZH9 29/06/2017 Call 7.000 2.335 2.335 0.000   250 2.335
BSLZI9 29/06/2017 Put 7.000 0.505 0.505 0.000   0 0.505
BSLPN9 29/06/2017 Call 7.250 2.165 2.165 0.000   0 2.165
BSLPO9 29/06/2017 Put 7.250 0.580 0.580 0.000   0 0.580
BSLZ19 29/06/2017 Call 7.500 1.995 1.995 0.000   0 1.995
BSLZ29 29/06/2017 Put 7.500 0.660 0.660 0.000   0 0.660
BSLPR9 29/06/2017 Call 7.750 1.845 1.845 0.000   0 1.845
BSLPS9 29/06/2017 Put 7.750 0.755 0.755 0.000   0 0.755
BSLZN9 29/06/2017 Call 8.000 1.700 1.700 0.000   0 1.700
BSLZO9 29/06/2017 Put 8.000 0.850 0.850 0.000   0 0.850
BSLPP9 29/06/2017 Call 8.250 1.570 1.570 0.000   0 1.570
BSLPQ9 29/06/2017 Put 8.250 0.955 0.955 0.000   0 0.955
BSLBV7 29/06/2017 Call 8.500 1.445 1.445 0.000   0 1.445
BSLBW7 29/06/2017 Put 8.500 1.075 1.075 0.000   0 1.075
BSLS79 29/06/2017 Call 8.750 1.325 1.325 0.000   388 1.325
BSLS89 29/06/2017 Put 8.750 1.195 1.195 0.000   0 1.195
BSLKS9 29/06/2017 Call 9.000 1.220 1.220 0.000   1,350 1.220
BSLKT9 29/06/2017 Put 9.000 1.330 1.330 0.000   0 1.330
BSLTQ9 29/06/2017 Call 9.250 1.110 1.110 0.000   0 1.110
BSLTR9 29/06/2017 Put 9.250 1.465 1.465 0.000   0 1.465
BSLTS9 29/06/2017 Call 9.500 1.010 1.010 0.000   0 1.010
BSLTT9 29/06/2017 Put 9.500 1.610 1.610 0.000   0 1.610
BSLUT9 29/06/2017 Call 9.750 0.910 0.910 0.000   0 0.910
BSLUU9 29/06/2017 Put 9.750 1.765 1.765 0.000   0 1.765
BSLUV9 29/06/2017 Call 10.000 0.810 0.810 0.000   0 0.810
BSLUW9 29/06/2017 Put 10.000 1.920 1.920 0.000   0 1.920
BSLWX9 29/06/2017 Call 10.250 0.720 0.720 0.000   0 0.720
BSLWY9 29/06/2017 Put 10.250 2.090 2.090 0.000   0 2.090
BSLY59 29/06/2017 Call 10.500 0.635 0.635 0.000   0 0.635
BSLY69 29/06/2017 Put 10.500 2.260 2.260 0.000   0 2.260
BSLYL9 29/06/2017 Call 10.750 0.565 0.565 0.000   0 0.565
BSLYM9 29/06/2017 Put 10.750 2.435 2.435 0.000   0 2.435
BSLRU9 28/09/2017 Call 4.600 4.350 4.350 0.000   0 4.350
BSLRV9 28/09/2017 Put 4.600 0.150 0.150 0.000   0 0.150
BSLQ29 28/09/2017 Call 4.800 4.170 4.170 0.000   0 4.170
BSLQ39 28/09/2017 Put 4.800 0.165 0.165 0.000   0 0.165
BSLQ49 28/09/2017 Call 5.000 3.995 3.995 0.000   0 3.995
BSLQ59 28/09/2017 Put 5.000 0.190 0.190 0.000   0 0.190
BSLR19 28/09/2017 Call 5.500 3.580 3.580 0.000   0 3.580
BSLR29 28/09/2017 Put 5.500 0.265 0.265 0.000   0 0.265
BSLQ89 28/09/2017 Call 6.000 3.180 3.180 0.000   0 3.180
BSLQ99 28/09/2017 Put 6.000 0.360 0.360 0.000   0 0.360
BSLQW9 28/09/2017 Call 6.500 2.815 2.815 0.000   0 2.815
BSLQX9 28/09/2017 Put 6.500 0.480 0.480 0.000   0 0.480
BSLQ69 28/09/2017 Call 7.000 2.470 2.470 0.000   0 2.470
BSLQ79 28/09/2017 Put 7.000 0.630 0.630 0.000   0 0.630
BSLQC9 28/09/2017 Call 7.500 2.150 2.150 0.000   0 2.150
BSLQD9 28/09/2017 Put 7.500 0.800 0.800 0.000   0 0.800
BSLQA9 28/09/2017 Call 8.000 1.850 1.850 0.000   0 1.850
BSLQB9 28/09/2017 Put 8.000 0.990 0.990 0.000   0 0.990
BSLR39 28/09/2017 Call 8.500 1.590 1.590 0.000   0 1.590
BSLR49 28/09/2017 Put 8.500 1.225 1.225 0.000   0 1.225
BSLRY9 28/09/2017 Call 9.000 1.355 1.355 0.000   0 1.355
BSLRZ9 28/09/2017 Put 9.000 1.485 1.485 0.000   0 1.485
BSLSL9 28/09/2017 Call 9.500 1.145 1.145 0.000   0 1.145
BSLSM9 28/09/2017 Put 9.500 1.770 1.770 0.000   0 1.770
BSLTU9 28/09/2017 Call 10.000 0.965 0.965 0.000   0 0.965
BSLTV9 28/09/2017 Put 10.000 2.090 2.090 0.000   0 2.090
BSLUX9 28/09/2017 Call 10.500 0.810 0.810 0.000   0 0.810
BSLUY9 28/09/2017 Put 10.500 2.435 2.435 0.000   0 2.435
BSLYN9 28/09/2017 Call 11.000 0.675 0.675 0.000   0 0.675
BSLYO9 28/09/2017 Put 11.000 2.790 2.790 0.000   0 2.790
BSLGR8 21/12/2017 Call 2.000 6.820 6.820 0.000   0 6.820
BSLGS8 21/12/2017 Put 2.000 0.010 0.010 0.000   0 0.010
BSLCY8 21/12/2017 Call 2.200 6.620 6.620 0.000   0 6.620
BSLCZ8 21/12/2017 Put 2.200 0.020 0.020 0.000   0 0.020
BSLC58 21/12/2017 Call 2.400 6.420 6.420 0.000   0 6.420
BSLC68 21/12/2017 Put 2.400 0.025 0.025 0.000   0 0.025
BSLYO7 21/12/2017 Call 2.600 6.225 6.225 0.000   0 6.225
BSLYP7 21/12/2017 Put 2.600 0.035 0.035 0.000   0 0.035
BSLWI7 21/12/2017 Call 2.800 6.030 6.030 0.000   0 6.030
BSLWJ7 21/12/2017 Put 2.800 0.045 0.045 0.000   0 0.045
BSLVX7 21/12/2017 Call 3.000 5.835 5.835 0.000   0 5.835
BSLVY7 21/12/2017 Put 3.000 0.055 0.055 0.000   0 0.055
BSLU47 21/12/2017 Call 3.200 5.650 5.650 0.000   0 5.650
BSLU57 21/12/2017 Put 3.200 0.070 0.070 0.000   0 0.070
BSLT37 21/12/2017 Call 3.400 5.460 5.460 0.000   35 5.460
BSLT47 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.090
BSLQX7 21/12/2017 Call 3.600 5.275 5.275 0.000   11 5.275
BSLQY7 21/12/2017 Put 3.600 0.110 0.110 0.000   0 0.110
BSLPQ7 21/12/2017 Call 3.800 5.095 5.095 0.000   0 5.095
BSLPR7 21/12/2017 Put 3.800 0.130 0.130 0.000   0 0.130
BSLN57 21/12/2017 Call 4.000 4.910 4.910 0.000   184 4.910
BSLN67 21/12/2017 Put 4.000 0.155 0.155 0.000   0 0.155
BSLKB7 21/12/2017 Call 4.200 4.735 4.735 0.000   12 4.735
BSLKC7 21/12/2017 Put 4.200 0.180 0.180 0.000   0 0.180
BSLKJ7 21/12/2017 Call 4.400 4.560 4.560 0.000   398 4.560
BSLKK7 21/12/2017 Put 4.400 0.210 0.210 0.000   0 0.210
BSLKH7 21/12/2017 Call 4.600 4.385 4.385 0.000   0 4.385
BSLKI7 21/12/2017 Put 4.600 0.245 0.245 0.000   0 0.245
BSLKF7 21/12/2017 Call 4.800 4.220 4.220 0.000   0 4.220
BSLKG7 21/12/2017 Put 4.800 0.275 0.275 0.000   0 0.275
BSLKD7 21/12/2017 Call 5.000 4.050 4.050 0.000   0 4.050
BSLKE7 21/12/2017 Put 5.000 0.320 0.320 0.000   0 0.320
BSLK77 21/12/2017 Call 5.500 3.650 3.650 0.000   0 3.650
BSLK87 21/12/2017 Put 5.500 0.425 0.425 0.000   0 0.425
BSLKL7 21/12/2017 Call 6.000 3.275 3.275 0.000   0 3.275
BSLKM7 21/12/2017 Put 6.000 0.555 0.555 0.000   0 0.555
BSLK97 21/12/2017 Call 6.500 2.915 2.915 0.000   0 2.915
BSLKA7 21/12/2017 Put 6.500 0.700 0.700 0.000   0 0.700
BSLK57 21/12/2017 Call 7.000 2.585 2.585 0.000   0 2.585
BSLK67 21/12/2017 Put 7.000 0.860 0.860 0.000   0 0.860
BSLKT7 21/12/2017 Call 7.500 2.280 2.280 0.000   0 2.280
BSLKU7 21/12/2017 Put 7.500 1.055 1.055 0.000   0 1.055
BSLKZ7 21/12/2017 Call 8.000 1.995 1.995 0.000   0 1.995
BSLL17 21/12/2017 Put 8.000 1.255 1.255 0.000   0 1.255
BSLJT9 21/12/2017 Call 8.500 1.745 1.745 0.000   0 1.745
BSLJU9 21/12/2017 Put 8.500 1.480 1.480 0.000   0 1.480
BSLKU9 21/12/2017 Call 9.000 1.515 1.515 0.000   0 1.515
BSLKV9 21/12/2017 Put 9.000 1.730 1.730 0.000   0 1.730
BSLSN9 21/12/2017 Call 9.500 1.300 1.300 0.000   0 1.300
BSLSO9 21/12/2017 Put 9.500 1.990 1.990 0.000   0 1.990
BSLTW9 21/12/2017 Call 10.000 1.125 1.125 0.000   1,150 1.125
BSLTX9 21/12/2017 Put 10.000 2.285 2.285 0.000   0 2.285
BSLUZ9 21/12/2017 Call 10.500 0.960 0.960 0.000   0 0.960
BSLV19 21/12/2017 Put 10.500 2.590 2.590 0.000   0 2.590
BSLYP9 21/12/2017 Call 11.000 0.825 0.825 0.000   0 0.825
BSLYQ9 21/12/2017 Put 11.000 2.925 2.925 0.000   0 2.925
BSLGT8 28/06/2018 Call 2.000 6.820 6.820 0.000   0 6.820
BSLGU8 28/06/2018 Put 2.000 0.001 0.001 0.000   0 0.001
BSLFM8 28/06/2018 Call 2.200 6.620 6.620 0.000   0 6.620
BSLFN8 28/06/2018 Put 2.200 0.002 0.002 0.000   0 0.002
BSLFS8 28/06/2018 Call 2.400 6.425 6.425 0.000   0 6.425
BSLFT8 28/06/2018 Put 2.400 0.004 0.004 0.000   0 0.004
BSLFQ8 28/06/2018 Call 2.600 6.235 6.235 0.000   0 6.235
BSLFR8 28/06/2018 Put 2.600 0.007 0.007 0.000   0 0.007
BSLFO8 28/06/2018 Call 2.800 6.045 6.045 0.000   0 6.045
BSLFP8 28/06/2018 Put 2.800 0.010 0.010 0.000   0 0.010
BSLFG8 28/06/2018 Call 3.000 5.865 5.865 0.000   0 5.865
BSLFH8 28/06/2018 Put 3.000 0.015 0.015 0.000   0 0.015
BSLF98 28/06/2018 Call 3.200 5.685 5.685 0.000   0 5.685
BSLFF8 28/06/2018 Put 3.200 0.025 0.025 0.000   0 0.025
BSLFK8 28/06/2018 Call 3.400 5.510 5.510 0.000   0 5.510
BSLFL8 28/06/2018 Put 3.400 0.035 0.035 0.000   0 0.035
BSLF18 28/06/2018 Call 3.600 5.335 5.335 0.000   0 5.335
BSLF88 28/06/2018 Put 3.600 0.045 0.045 0.000   0 0.045
BSLFI8 28/06/2018 Call 3.800 5.160 5.160 0.000   0 5.160
BSLFJ8 28/06/2018 Put 3.800 0.060 0.060 0.000   0 0.060
BSLIZ8 28/06/2018 Call 4.000 4.990 4.990 0.000   0 4.990
BSLJ18 28/06/2018 Put 4.000 0.080 0.080 0.000   0 0.080
BSLIX8 28/06/2018 Call 4.200 4.825 4.825 0.000   0 4.825
BSLIY8 28/06/2018 Put 4.200 0.095 0.095 0.000   0 0.095
BSLJ28 28/06/2018 Call 4.400 4.655 4.655 0.000   0 4.655
BSLJ38 28/06/2018 Put 4.400 0.125 0.125 0.000   0 0.125
BSLKV8 28/06/2018 Call 4.600 4.495 4.495 0.000   0 4.495
BSLKW8 28/06/2018 Put 4.600 0.150 0.150 0.000   0 0.150
BSLLI8 28/06/2018 Call 4.800 4.340 4.340 0.000   0 4.340
BSLLJ8 28/06/2018 Put 4.800 0.180 0.180 0.000   0 0.180
BSLLG8 28/06/2018 Call 5.000 4.185 4.185 0.000   0 4.185
BSLLH8 28/06/2018 Put 5.000 0.215 0.215 0.000   0 0.215
BSLN18 28/06/2018 Call 5.500 3.815 3.815 0.000   0 3.815
BSLN28 28/06/2018 Put 5.500 0.325 0.325 0.000   0 0.325
BSLP68 28/06/2018 Call 6.000 3.455 3.455 0.000   0 3.455
BSLP78 28/06/2018 Put 6.000 0.460 0.460 0.000   0 0.460
BSLBL9 28/06/2018 Call 6.500 3.130 3.130 0.000   0 3.130
BSLBM9 28/06/2018 Put 6.500 0.615 0.615 0.000   0 0.615
BSLBJ9 28/06/2018 Call 7.000 2.815 2.815 0.000   0 2.815
BSLBK9 28/06/2018 Put 7.000 0.800 0.800 0.000   0 0.800
BSLCI9 28/06/2018 Call 7.500 2.525 2.525 0.000   0 2.525
BSLCJ9 28/06/2018 Put 7.500 1.020 1.020 0.000   0 1.020
BSLF49 28/06/2018 Call 8.000 2.265 2.265 0.000   0 2.265
BSLF59 28/06/2018 Put 8.000 1.255 1.255 0.000   0 1.255
BSLJV9 28/06/2018 Call 8.500 2.015 2.015 0.000   0 2.015
BSLJW9 28/06/2018 Put 8.500 1.515 1.515 0.000   0 1.515
BSLKW9 28/06/2018 Call 9.000 1.800 1.800 0.000   0 1.800
BSLKX9 28/06/2018 Put 9.000 1.805 1.805 0.000   0 1.805
BSLSP9 28/06/2018 Call 9.500 1.590 1.590 0.000   0 1.590
BSLSQ9 28/06/2018 Put 9.500 2.100 2.100 0.000   0 2.100
BSLTY9 28/06/2018 Call 10.000 1.415 1.415 0.000   0 1.415
BSLTZ9 28/06/2018 Put 10.000 2.430 2.430 0.000   0 2.430
BSLV29 28/06/2018 Call 10.500 1.245 1.245 0.000   0 1.245
BSLV39 28/06/2018 Put 10.500 2.755 2.755 0.000   0 2.755
BSLYR9 28/06/2018 Call 11.000 1.100 1.100 0.000   0 1.100
BSLYS9 28/06/2018 Put 11.000 3.100 3.100 0.000   0 3.100
BSLWQ8 20/12/2018 Call 3.200 5.720 5.720 0.000   0 5.720
BSLWR8 20/12/2018 Put 3.200 0.060 0.060 0.000   0 0.060
BSLX98 20/12/2018 Call 3.400 5.545 5.545 0.000   0 5.545
BSLXA8 20/12/2018 Put 3.400 0.080 0.080 0.000   0 0.080
BSLX78 20/12/2018 Call 3.600 5.380 5.380 0.000   0 5.380
BSLX88 20/12/2018 Put 3.600 0.100 0.100 0.000   0 0.100
BSLWS8 20/12/2018 Call 3.800 5.210 5.210 0.000   0 5.210
BSLWT8 20/12/2018 Put 3.800 0.125 0.125 0.000   0 0.125
BSLX38 20/12/2018 Call 4.000 5.045 5.045 0.000   0 5.045
BSLX48 20/12/2018 Put 4.000 0.150 0.150 0.000   0 0.150
BSLWY8 20/12/2018 Call 4.200 4.885 4.885 0.000   0 4.885
BSLWZ8 20/12/2018 Put 4.200 0.180 0.180 0.000   0 0.180
BSLX18 20/12/2018 Call 4.400 4.730 4.730 0.000   0 4.730
BSLX28 20/12/2018 Put 4.400 0.220 0.220 0.000   0 0.220
BSLX58 20/12/2018 Call 4.600 4.580 4.580 0.000   0 4.580
BSLX68 20/12/2018 Put 4.600 0.255 0.255 0.000   0 0.255
BSLWU8 20/12/2018 Call 4.800 4.425 4.425 0.000   0 4.425
BSLWV8 20/12/2018 Put 4.800 0.300 0.300 0.000   0 0.300
BSLXB8 20/12/2018 Call 5.000 4.285 4.285 0.000   0 4.285
BSLXC8 20/12/2018 Put 5.000 0.345 0.345 0.000   0 0.345
BSLXK8 20/12/2018 Call 5.500 3.930 3.930 0.000   0 3.930
BSLXL8 20/12/2018 Put 5.500 0.475 0.475 0.000   0 0.475
BSLXM8 20/12/2018 Call 6.000 3.600 3.600 0.000   0 3.600
BSLXN8 20/12/2018 Put 6.000 0.625 0.625 0.000   200 0.625
BSLBQ9 20/12/2018 Call 6.500 3.285 3.285 0.000   0 3.285
BSLBR9 20/12/2018 Put 6.500 0.810 0.810 0.000   0 0.810
BSLBO9 20/12/2018 Call 7.000 3.000 3.000 0.000   0 3.000
BSLBP9 20/12/2018 Put 7.000 1.010 1.010 0.000   0 1.010
BSLCK9 20/12/2018 Call 7.500 2.720 2.720 0.000   0 2.720
BSLCL9 20/12/2018 Put 7.500 1.230 1.230 0.000   0 1.230
BSLF69 20/12/2018 Call 8.000 2.475 2.475 0.000   0 2.475
BSLF79 20/12/2018 Put 8.000 1.480 1.480 0.000   0 1.480
BSLJX9 20/12/2018 Call 8.500 2.235 2.235 0.000   0 2.235
BSLJY9 20/12/2018 Put 8.500 1.735 1.735 0.000   0 1.735
BSLKY9 20/12/2018 Call 9.000 2.030 2.030 0.000   0 2.030
BSLKZ9 20/12/2018 Put 9.000 2.025 2.025 0.000   0 2.025
BSLSR9 20/12/2018 Call 9.500 1.825 1.825 0.000   0 1.825
BSLSS9 20/12/2018 Put 9.500 2.315 2.315 0.000   0 2.315
BSLU19 20/12/2018 Call 10.000 1.655 1.655 0.000   0 1.655
BSLU29 20/12/2018 Put 10.000 2.635 2.635 0.000   0 2.635
BSLV49 20/12/2018 Call 10.500 1.490 1.490 0.000   0 1.490
BSLV59 20/12/2018 Put 10.500 2.955 2.955 0.000   0 2.955
BSLYT9 20/12/2018 Call 11.000 1.345 1.345 0.000   0 1.345
BSLYU9 20/12/2018 Put 11.000 3.295 3.295 0.000   0 3.295
BSLRW9 27/06/2019 Call 4.600 4.460 4.460 0.000   0 4.460
BSLRX9 27/06/2019 Put 4.600 0.330 0.330 0.000   0 0.330
BSLR99 27/06/2019 Call 4.800 4.315 4.315 0.000   0 4.315
BSLRF9 27/06/2019 Put 4.800 0.380 0.380 0.000   0 0.380
BSLR79 27/06/2019 Call 5.000 4.170 4.170 0.000   0 4.170
BSLR89 27/06/2019 Put 5.000 0.430 0.430 0.000   0 0.430
BSLRG9 27/06/2019 Call 5.500 3.835 3.835 0.000   0 3.835
BSLRH9 27/06/2019 Put 5.500 0.590 0.590 0.000   0 0.590
BSLR59 27/06/2019 Call 6.000 3.530 3.530 0.000   0 3.530
BSLR69 27/06/2019 Put 6.000 0.770 0.770 0.000   0 0.770
BSLRI9 27/06/2019 Call 6.500 3.240 3.240 0.000   0 3.240
BSLRJ9 27/06/2019 Put 6.500 0.965 0.965 0.000   0 0.965
BSLRM9 27/06/2019 Call 7.000 2.990 2.990 0.000   0 2.990
BSLRN9 27/06/2019 Put 7.000 1.195 1.195 0.000   0 1.195
BSLRQ9 27/06/2019 Call 7.500 2.745 2.745 0.000   0 2.745
BSLRR9 27/06/2019 Put 7.500 1.435 1.435 0.000   0 1.435
BSLRK9 27/06/2019 Call 8.000 2.535 2.535 0.000   0 2.535
BSLRL9 27/06/2019 Put 8.000 1.705 1.705 0.000   0 1.705
BSLRO9 27/06/2019 Call 8.500 2.325 2.325 0.000   0 2.325
BSLRP9 27/06/2019 Put 8.500 1.980 1.980 0.000   0 1.980
BSLS19 27/06/2019 Call 9.000 2.155 2.155 0.000   0 2.155
BSLS29 27/06/2019 Put 9.000 2.290 2.290 0.000   0 2.290
BSLST9 27/06/2019 Call 9.500 1.980 1.980 0.000   0 1.980
BSLSU9 27/06/2019 Put 9.500 2.595 2.595 0.000   0 2.595
BSLU39 27/06/2019 Call 10.000 1.830 1.830 0.000   0 1.830
BSLU49 27/06/2019 Put 10.000 2.930 2.930 0.000   0 2.930
BSLV69 27/06/2019 Call 10.500 1.695 1.695 0.000   0 1.695
BSLV79 27/06/2019 Put 10.500 3.270 3.270 0.000   0 3.270
BSLYV9 27/06/2019 Call 11.000 1.555 1.555 0.000   0 1.555
BSLYW9 27/06/2019 Put 11.000 3.615 3.615 0.000   0 3.615

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.