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 12.200 Down -0.560 12.160 12.210 12.510 12.580 12.150 4,608,461 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
BSLQP8 30/03/2017 Call 4.600 7.600 7.600 0.000   0 7.600
BSLQQ8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLIG9 30/03/2017 Call 4.700 7.500 7.500 0.000   0 7.500
BSLIH9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
BSLRP8 30/03/2017 Call 4.800 7.400 7.400 0.000   0 7.400
BSLRQ8 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
BSLI99 30/03/2017 Call 4.900 7.300 7.300 0.000   0 7.300
BSLIF9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
BSLRX8 30/03/2017 Call 5.000 7.200 7.200 0.000   0 7.200
BSLRY8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
BSLIS9 30/03/2017 Call 5.250 6.950 6.950 0.000   0 6.950
BSLIT9 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
BSLRZ8 30/03/2017 Call 5.500 6.700 6.700 0.000   0 6.700
BSLS18 30/03/2017 Put 5.500 0.000 0.000 0.000   165 0.000
BSLIK9 30/03/2017 Call 5.750 6.450 6.450 0.000   0 6.450
BSLIL9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLRV8 30/03/2017 Call 6.000 6.200 6.200 0.000   0 6.200
BSLRW8 30/03/2017 Put 6.000 0.000 0.000 0.000   446 0.000
BSLIQ9 30/03/2017 Call 6.250 5.950 5.950 0.000   0 5.950
BSLIR9 30/03/2017 Put 6.250 0.000 0.000 0.000   223 0.000
BSLBH9 30/03/2017 Call 6.500 5.705 5.705 0.000   0 5.705
BSLBI9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
BSLIO9 30/03/2017 Call 6.750 5.455 5.455 0.000   0 5.455
BSLIP9 30/03/2017 Put 6.750 0.000 0.000 0.000   700 0.000
BSLBF9 30/03/2017 Call 7.000 5.205 5.205 0.000   0 5.205
BSLBG9 30/03/2017 Put 7.000 0.000 0.000 0.000   898 0.000
BSLJA9 30/03/2017 Call 7.010 5.175 5.175 0.000   220 5.175
BSLJ99 30/03/2017 Put 7.010 0.000 0.000 0.000   0 0.000
BSLI79 30/03/2017 Call 7.250 4.955 4.955 0.000   0 4.955
BSLI89 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BSLJB9 30/03/2017 Call 7.260 4.925 4.925 0.000   0 4.925
BSLJC9 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
BSLCG9 30/03/2017 Call 7.500 4.705 4.705 0.000   0 4.705
BSLCH9 30/03/2017 Put 7.500 0.000 0.000 0.000   120 0.000
BSLLX7 30/03/2017 Call 7.510 4.680 4.680 0.000   0 4.680
BSLLY7 30/03/2017 Put 7.510 0.000 0.000 0.000   0 0.000
BSLIM9 30/03/2017 Call 7.750 4.455 4.455 0.000   40 4.455
BSLIN9 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BSLM17 30/03/2017 Call 7.760 4.430 4.430 0.000   70 4.430
BSLLZ7 30/03/2017 Put 7.760 0.000 0.000 0.000   0 0.000
BSLF29 30/03/2017 Call 8.000 4.205 4.205 0.000   0 4.205
BSLF39 30/03/2017 Put 8.000 0.001 0.001 0.000   0 0.001
BSLM27 30/03/2017 Call 8.010 4.180 4.180 0.000   90 4.180
BSLM37 30/03/2017 Put 8.010 0.001 0.001 0.000   0 0.001
BSLJR9 30/03/2017 Call 8.250 3.955 3.955 0.000   0 3.955
BSLJS9 30/03/2017 Put 8.250 0.001 0.001 0.000   0 0.001
BSLM57 30/03/2017 Call 8.260 3.930 3.930 0.000   0 3.930
BSLM47 30/03/2017 Put 8.260 0.001 0.001 0.000   0 0.001
BSLKA9 30/03/2017 Call 8.500 3.710 3.710 0.000   47 3.710
BSLKB9 30/03/2017 Put 8.500 0.002 0.002 0.000   80 0.002
BSLM67 30/03/2017 Call 8.510 3.680 3.680 0.000   0 3.680
BSLM77 30/03/2017 Put 8.510 0.002 0.002 0.000   0 0.002
BSLKQ9 30/03/2017 Call 8.750 3.460 3.460 0.000   0 3.460
BSLKR9 30/03/2017 Put 8.750 0.004 0.004 0.000   55 0.004
BSLSJ9 30/03/2017 Call 9.000 3.210 3.210 0.000   0 3.210
BSLSK9 30/03/2017 Put 9.000 0.007 0.007 0.000   1,500 0.007
BSLTM9 30/03/2017 Call 9.250 2.965 2.965 0.000   1,000 2.965
BSLTN9 30/03/2017 Put 9.250 0.010 0.010 0.000   0 0.010
BSLTO9 30/03/2017 Call 9.500 2.720 2.720 0.000   120 2.720
BSLTP9 30/03/2017 Put 9.500 0.020 0.020 0.000   86 0.020
BSLUR9 30/03/2017 Call 9.750 2.475 2.475 0.000   0 2.475
BSLUS9 30/03/2017 Put 9.750 0.030 0.030 0.000   40 0.030
BSLP89 30/03/2017 Call 10.000 2.235 2.235 0.000   55 2.235
BSLP79 30/03/2017 Put 10.000 0.045 0.045 0.000   1,085 0.045
BSLP59 30/03/2017 Call 10.010 2.220 2.220 0.000   622 2.220
BSLP69 30/03/2017 Put 10.010 0.045 0.045 0.000   1,105 0.045
BSLWV9 30/03/2017 Call 10.250 2.005 2.005 0.000   0 2.005
BSLWW9 30/03/2017 Put 10.250 0.065 0.065 0.070 95 95 0.065
BSLY39 30/03/2017 Call 10.500 1.775 1.775 0.000   56 1.775
BSLY49 30/03/2017 Put 10.500 0.090 0.090 0.000   800 0.090
BSLUO7 30/03/2017 Call 10.510 1.765 1.765 0.000   0 1.765
BSLUP7 30/03/2017 Put 10.510 0.090 0.090 0.000   0 0.090
BSLYJ9 30/03/2017 Call 10.750 1.560 1.560 0.000   15 1.560
BSLYK9 30/03/2017 Put 10.750 0.120 0.120 0.000   355 0.120
BSLUR7 30/03/2017 Call 10.760 1.550 1.550 0.000   0 1.550
BSLUQ7 30/03/2017 Put 10.760 0.120 0.120 0.000   0 0.120
BSLIN7 30/03/2017 Call 11.000 1.350 1.350 0.000   95 1.350
BSLIO7 30/03/2017 Put 11.000 0.160 0.160 0.000   40 0.160
BSLKP7 30/03/2017 Call 11.250 1.160 1.160 0.000   0 1.160
BSLKQ7 30/03/2017 Put 11.250 0.215 0.215 0.225 453 453 0.215
BSLLM7 30/03/2017 Call 11.500 0.980 0.980 0.000   0 0.980
BSLLN7 30/03/2017 Put 11.500 0.285 0.285 0.295 5 326 0.285
BSLNV7 30/03/2017 Call 11.750 0.820 0.820 0.000 35 55 0.820
BSLNW7 30/03/2017 Put 11.750 0.370 0.370 0.360 30 130 0.370
BSLNT7 30/03/2017 Call 12.000 0.675 0.675 0.000   261 0.675
BSLNU7 30/03/2017 Put 12.000 0.470 0.470 0.500 100 528 0.470
BSLQP7 30/03/2017 Call 12.250 0.545 0.545 0.580 143 168 0.545
BSLQQ7 30/03/2017 Put 12.250 0.590 0.590 0.000   0 0.590
BSLQR7 30/03/2017 Call 12.500 0.435 0.435 0.000   90 0.435
BSLQS7 30/03/2017 Put 12.500 0.730 0.730 0.000   10 0.730
BSLS47 30/03/2017 Call 12.750 0.340 0.340 0.000   378 0.340
BSLS57 30/03/2017 Put 12.750 0.890 0.890 0.000   0 0.890
BSLS27 30/03/2017 Call 13.000 0.265 0.265 0.000   997 0.265
BSLS37 30/03/2017 Put 13.000 1.065 1.065 0.000   260 1.065
BSLTT7 30/03/2017 Call 13.250 0.205 0.205 0.200 441 391 0.205
BSLTU7 30/03/2017 Put 13.250 1.255 1.255 0.000   0 1.255
BSLUU7 30/03/2017 Call 13.500 0.155 0.155 0.000 150 539 0.155
BSLUV7 30/03/2017 Put 13.500 1.460 1.460 0.000   0 1.460
BSLVN7 30/03/2017 Call 13.750 0.115 0.115 0.000   300 0.115
BSLVO7 30/03/2017 Put 13.750 1.675 1.675 0.000   0 1.675
BSLW67 30/03/2017 Call 14.000 0.085 0.085 0.000   0 0.085
BSLW77 30/03/2017 Put 14.000 1.895 1.895 0.000   0 1.895
BSLX37 30/03/2017 Call 14.250 0.060 0.060 0.000   0 0.060
BSLX47 30/03/2017 Put 14.250 2.125 2.125 0.000   0 2.125
BSLX57 30/03/2017 Call 14.500 0.045 0.045 0.000   0 0.045
BSLX67 30/03/2017 Put 14.500 2.365 2.365 0.000   0 2.365
BSLXZ7 30/03/2017 Call 14.750 0.035 0.035 0.000 150 150 0.035
BSLY17 30/03/2017 Put 14.750 2.610 2.610 0.000   0 2.610
BSLG17 27/04/2017 Call 5.750 6.450 6.450 0.000   0 6.450
BSLG27 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
BSLEY7 27/04/2017 Call 6.000 6.200 6.200 0.000   0 6.200
BSLEZ7 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
BSLF17 27/04/2017 Call 6.250 5.955 5.955 0.000   0 5.955
BSLF27 27/04/2017 Put 6.250 0.000 0.000 0.000   0 0.000
BSLF37 27/04/2017 Call 6.500 5.705 5.705 0.000   0 5.705
BSLF47 27/04/2017 Put 6.500 0.000 0.000 0.000   24 0.000
BSLF57 27/04/2017 Call 6.750 5.455 5.455 0.000   0 5.455
BSLF67 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
BSLF77 27/04/2017 Call 7.000 5.205 5.205 0.000   0 5.205
BSLF87 27/04/2017 Put 7.000 0.001 0.001 0.000   0 0.001
BSLF97 27/04/2017 Call 7.250 4.955 4.955 0.000   0 4.955
BSLFF7 27/04/2017 Put 7.250 0.001 0.001 0.000   0 0.001
BSLFG7 27/04/2017 Call 7.500 4.705 4.705 0.000   50 4.705
BSLFH7 27/04/2017 Put 7.500 0.003 0.003 0.000   0 0.003
BSLFI7 27/04/2017 Call 7.750 4.460 4.460 0.000   0 4.460
BSLFJ7 27/04/2017 Put 7.750 0.004 0.004 0.000   0 0.004
BSLFK7 27/04/2017 Call 8.000 4.210 4.210 0.000   0 4.210
BSLFL7 27/04/2017 Put 8.000 0.007 0.007 0.000   0 0.007
BSLFM7 27/04/2017 Call 8.250 3.965 3.965 0.000   5 3.965
BSLFN7 27/04/2017 Put 8.250 0.010 0.010 0.000   13 0.010
BSLFO7 27/04/2017 Call 8.500 3.720 3.720 0.000   0 3.720
BSLFP7 27/04/2017 Put 8.500 0.020 0.020 0.000   0 0.020
BSLFQ7 27/04/2017 Call 8.750 3.475 3.475 0.000   204 3.475
BSLFR7 27/04/2017 Put 8.750 0.025 0.025 0.000   393 0.025
BSLFS7 27/04/2017 Call 9.000 3.235 3.235 0.000   456 3.235
BSLFT7 27/04/2017 Put 9.000 0.040 0.040 0.000   120 0.040
BSLFU7 27/04/2017 Call 9.250 3.000 3.000 0.000   18 3.000
BSLFV7 27/04/2017 Put 9.250 0.050 0.050 0.000   0 0.050
BSLFW7 27/04/2017 Call 9.500 2.765 2.765 0.000   0 2.765
BSLFX7 27/04/2017 Put 9.500 0.070 0.070 0.000   0 0.070
BSLFY7 27/04/2017 Call 9.750 2.535 2.535 0.000   0 2.535
BSLFZ7 27/04/2017 Put 9.750 0.090 0.090 0.000   22 0.090
BSLGN7 27/04/2017 Call 10.000 2.310 2.310 0.000   10 2.310
BSLGO7 27/04/2017 Put 10.000 0.120 0.120 0.000   30 0.120
BSLGP7 27/04/2017 Call 10.250 2.090 2.090 0.000   0 2.090
BSLGQ7 27/04/2017 Put 10.250 0.150 0.150 0.000   0 0.150
BSLGR7 27/04/2017 Call 10.500 1.885 1.885 0.000   0 1.885
BSLGS7 27/04/2017 Put 10.500 0.190 0.190 0.195 35 35 0.190
BSLI47 27/04/2017 Call 10.750 1.680 1.680 0.000   56 1.680
BSLI57 27/04/2017 Put 10.750 0.240 0.240 0.240 60 60 0.240
BSLIP7 27/04/2017 Call 11.000 1.485 1.485 0.000   22 1.485
BSLIQ7 27/04/2017 Put 11.000 0.295 0.295 0.000   0 0.295
BSLKR7 27/04/2017 Call 11.250 1.310 1.310 0.000   0 1.310
BSLKS7 27/04/2017 Put 11.250 0.365 0.365 0.000   75 0.365
BSLLO7 27/04/2017 Call 11.500 1.140 1.140 0.000   191 1.140
BSLLP7 27/04/2017 Put 11.500 0.445 0.445 0.000   0 0.445
BSLNX7 27/04/2017 Call 11.750 0.980 0.980 0.000   0 0.980
BSLNY7 27/04/2017 Put 11.750 0.535 0.535 0.000   171 0.535
BSLNZ7 27/04/2017 Call 12.000 0.840 0.840 0.000   0 0.840
BSLP17 27/04/2017 Put 12.000 0.645 0.645 0.000   0 0.645
BSLQV7 27/04/2017 Call 12.250 0.715 0.715 0.000   27 0.715
BSLQW7 27/04/2017 Put 12.250 0.760 0.760 0.000   0 0.760
BSLQT7 27/04/2017 Call 12.500 0.595 0.595 0.000   51 0.595
BSLQU7 27/04/2017 Put 12.500 0.895 0.895 0.000   0 0.895
BSLS67 27/04/2017 Call 12.750 0.500 0.500 0.000   0 0.500
BSLS77 27/04/2017 Put 12.750 1.045 1.045 0.000   0 1.045
BSLS87 27/04/2017 Call 13.000 0.410 0.410 0.000   0 0.410
BSLS97 27/04/2017 Put 13.000 1.205 1.205 0.000   275 1.205
BSLTV7 27/04/2017 Call 13.250 0.335 0.335 0.000   0 0.335
BSLTW7 27/04/2017 Put 13.250 1.385 1.385 0.000   0 1.385
BSLUW7 27/04/2017 Call 13.500 0.275 0.275 0.000   0 0.275
BSLUX7 27/04/2017 Put 13.500 1.575 1.575 0.000   200 1.575
BSLVP7 27/04/2017 Call 13.750 0.220 0.220 0.000   0 0.220
BSLVQ7 27/04/2017 Put 13.750 1.775 1.775 0.000   0 1.775
BSLW87 27/04/2017 Call 14.000 0.175 0.175 0.000   300 0.175
BSLW97 27/04/2017 Put 14.000 1.985 1.985 1.900 25 25 1.985
BSLX97 27/04/2017 Call 14.250 0.140 0.140 0.000   0 0.140
BSLXA7 27/04/2017 Put 14.250 2.200 2.200 0.000   0 2.200
BSLX77 27/04/2017 Call 14.500 0.110 0.110 0.000   600 0.110
BSLX87 27/04/2017 Put 14.500 2.420 2.420 0.000   0 2.420
BSLY27 27/04/2017 Call 14.750 0.090 0.090 0.000   900 0.090
BSLY37 27/04/2017 Put 14.750 2.650 2.650 0.000   0 2.650
BSLL47 25/05/2017 Call 7.250 4.960 4.960 0.000   0 4.960
BSLL57 25/05/2017 Put 7.250 0.010 0.010 0.000   0 0.010
BSLIR7 25/05/2017 Call 7.500 4.715 4.715 0.000   0 4.715
BSLIS7 25/05/2017 Put 7.500 0.015 0.015 0.000   0 0.015
BSLIT7 25/05/2017 Call 7.750 4.475 4.475 0.000   0 4.475
BSLIU7 25/05/2017 Put 7.750 0.020 0.020 0.000   300 0.020
BSLIV7 25/05/2017 Call 8.000 4.230 4.230 0.000   0 4.230
BSLIW7 25/05/2017 Put 8.000 0.030 0.030 0.000   0 0.030
BSLIX7 25/05/2017 Call 8.250 3.990 3.990 0.000   0 3.990
BSLIY7 25/05/2017 Put 8.250 0.040 0.040 0.000   0 0.040
BSLIZ7 25/05/2017 Call 8.500 3.755 3.755 0.000   0 3.755
BSLJ17 25/05/2017 Put 8.500 0.055 0.055 0.000   0 0.055
BSLJ27 25/05/2017 Call 8.750 3.520 3.520 0.000   0 3.520
BSLJ37 25/05/2017 Put 8.750 0.070 0.070 0.000   0 0.070
BSLJ47 25/05/2017 Call 9.000 3.290 3.290 0.000   0 3.290
BSLJ57 25/05/2017 Put 9.000 0.090 0.090 0.000   0 0.090
BSLJ67 25/05/2017 Call 9.250 3.065 3.065 0.000   0 3.065
BSLJ77 25/05/2017 Put 9.250 0.110 0.110 0.000   0 0.110
BSLJ87 25/05/2017 Call 9.500 2.840 2.840 0.000   0 2.840
BSLJ97 25/05/2017 Put 9.500 0.135 0.135 0.000   0 0.135
BSLJA7 25/05/2017 Call 9.750 2.620 2.620 0.000   0 2.620
BSLJB7 25/05/2017 Put 9.750 0.165 0.165 0.000   0 0.165
BSLJC7 25/05/2017 Call 10.000 2.410 2.410 0.000   0 2.410
BSLJD7 25/05/2017 Put 10.000 0.200 0.200 0.000   0 0.200
BSLJE7 25/05/2017 Call 10.250 2.200 2.200 0.000   0 2.200
BSLJF7 25/05/2017 Put 10.250 0.240 0.240 0.000   0 0.240
BSLJG7 25/05/2017 Call 10.500 2.000 2.000 0.000   0 2.000
BSLJH7 25/05/2017 Put 10.500 0.290 0.290 0.000   0 0.290
BSLJI7 25/05/2017 Call 10.750 1.810 1.810 0.000   0 1.810
BSLJJ7 25/05/2017 Put 10.750 0.345 0.345 0.000   0 0.345
BSLJK7 25/05/2017 Call 11.000 1.625 1.625 0.000   0 1.625
BSLJL7 25/05/2017 Put 11.000 0.410 0.410 0.000   6 0.410
BSLKV7 25/05/2017 Call 11.250 1.450 1.450 0.000   0 1.450
BSLKW7 25/05/2017 Put 11.250 0.480 0.480 0.000   500 0.480
BSLLQ7 25/05/2017 Call 11.500 1.290 1.290 0.000   0 1.290
BSLLR7 25/05/2017 Put 11.500 0.565 0.565 0.000   0 0.565
BSLP47 25/05/2017 Call 11.750 1.135 1.135 0.000   0 1.135
BSLP57 25/05/2017 Put 11.750 0.660 0.660 0.000   0 0.660
BSLP27 25/05/2017 Call 12.000 1.000 1.000 0.000   0 1.000
BSLP37 25/05/2017 Put 12.000 0.770 0.770 0.000   0 0.770
BSLQZ7 25/05/2017 Call 12.250 0.870 0.870 0.000   0 0.870
BSLR17 25/05/2017 Put 12.250 0.895 0.895 0.000   0 0.895
BSLR27 25/05/2017 Call 12.500 0.755 0.755 0.000   0 0.755
BSLR37 25/05/2017 Put 12.500 1.025 1.025 0.000   0 1.025
BSLSC7 25/05/2017 Call 12.750 0.650 0.650 0.000   30 0.650
BSLSD7 25/05/2017 Put 12.750 1.175 1.175 0.000   0 1.175
BSLSA7 25/05/2017 Call 13.000 0.555 0.555 0.000   0 0.555
BSLSB7 25/05/2017 Put 13.000 1.330 1.330 0.000   0 1.330
BSLTX7 25/05/2017 Call 13.250 0.475 0.475 0.000   0 0.475
BSLTY7 25/05/2017 Put 13.250 1.500 1.500 0.000   0 1.500
BSLUY7 25/05/2017 Call 13.500 0.400 0.400 0.000   0 0.400
BSLUZ7 25/05/2017 Put 13.500 1.675 1.675 0.000   0 1.675
BSLVR7 25/05/2017 Call 13.750 0.335 0.335 0.000   500 0.335
BSLVS7 25/05/2017 Put 13.750 1.870 1.870 0.000   0 1.870
BSLWA7 25/05/2017 Call 14.000 0.280 0.280 0.000   0 0.280
BSLWB7 25/05/2017 Put 14.000 2.065 2.065 0.000   0 2.065
BSLXB7 25/05/2017 Call 14.250 0.235 0.235 0.250 78 78 0.235
BSLXC7 25/05/2017 Put 14.250 2.280 2.280 0.000   0 2.280
BSLXD7 25/05/2017 Call 14.500 0.190 0.190 0.000   300 0.190
BSLXF7 25/05/2017 Put 14.500 2.500 2.500 0.000   0 2.500
BSLY47 25/05/2017 Call 14.750 0.160 0.160 0.190 300 1,800 0.160
BSLY57 25/05/2017 Put 14.750 2.745 2.745 0.000   0 2.745
BSLWG7 29/06/2017 Call 2.800 9.400 9.400 0.000   0 9.400
BSLWH7 29/06/2017 Put 2.800 0.000 0.000 0.000   40 0.000
BSLU27 29/06/2017 Call 3.200 9.000 9.000 0.000   300 9.000
BSLU37 29/06/2017 Put 3.200 0.000 0.000 0.000   70 0.000
BSLT17 29/06/2017 Call 3.400 8.800 8.800 0.000   0 8.800
BSLT27 29/06/2017 Put 3.400 0.000 0.000 0.000   160 0.000
BSLI87 29/06/2017 Call 4.000 8.200 8.200 0.000   20 8.200
BSLI97 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
BSLZB9 29/06/2017 Call 4.600 7.610 7.610 0.000   0 7.610
BSLZC9 29/06/2017 Put 4.600 0.000 0.000 0.000   0 0.000
BSLZ79 29/06/2017 Call 4.800 7.410 7.410 0.000   300 7.410
BSLZ89 29/06/2017 Put 4.800 0.001 0.001 0.000   0 0.001
BSLRS9 29/06/2017 Call 4.900 7.315 7.315 0.000   0 7.315
BSLRT9 29/06/2017 Put 4.900 0.001 0.001 0.000   0 0.001
BSLC87 29/06/2017 Call 4.910 7.305 7.305 0.000   0 7.305
BSLC97 29/06/2017 Put 4.910 0.001 0.001 0.000   0 0.001
BSLZ99 29/06/2017 Call 5.000 7.215 7.215 0.000   400 7.215
BSLZA9 29/06/2017 Put 5.000 0.001 0.001 0.000   100 0.001
BSLCF7 29/06/2017 Call 5.010 7.205 7.205 0.000   0 7.205
BSLCG7 29/06/2017 Put 5.010 0.001 0.001 0.000   0 0.001
BSLPX9 29/06/2017 Call 5.250 6.970 6.970 0.000   0 6.970
BSLPY9 29/06/2017 Put 5.250 0.002 0.002 0.000   0 0.002
BSLCH7 29/06/2017 Call 5.260 6.960 6.960 0.000   0 6.960
BSLCI7 29/06/2017 Put 5.260 0.002 0.002 0.000   0 0.002
BSLZF9 29/06/2017 Call 5.500 6.720 6.720 0.000   0 6.720
BSLZG9 29/06/2017 Put 5.500 0.003 0.003 0.000   0 0.003
BSLPV9 29/06/2017 Call 5.750 6.475 6.475 0.000   0 6.475
BSLPW9 29/06/2017 Put 5.750 0.004 0.004 0.000   0 0.004
BSLZ59 29/06/2017 Call 6.000 6.230 6.230 0.000   0 6.230
BSLZ69 29/06/2017 Put 6.000 0.007 0.007 0.000   0 0.007
BSLPZ9 29/06/2017 Call 6.250 5.980 5.980 0.000   0 5.980
BSLQ19 29/06/2017 Put 6.250 0.010 0.010 0.000   0 0.010
BSLZ39 29/06/2017 Call 6.500 5.735 5.735 0.000   0 5.735
BSLZ49 29/06/2017 Put 6.500 0.015 0.015 0.000   1,500 0.015
BSLBS7 29/06/2017 Call 6.510 5.725 5.725 0.000   25 5.725
BSLBR7 29/06/2017 Put 6.510 0.015 0.015 0.000   150 0.015
BSLPT9 29/06/2017 Call 6.750 5.490 5.490 0.000   0 5.490
BSLPU9 29/06/2017 Put 6.750 0.020 0.020 0.000   101 0.020
BSLBT7 29/06/2017 Call 6.760 5.480 5.480 0.000   0 5.480
BSLBU7 29/06/2017 Put 6.760 0.020 0.020 0.000   0 0.020
BSLZH9 29/06/2017 Call 7.000 5.250 5.250 0.000   250 5.250
BSLZI9 29/06/2017 Put 7.000 0.030 0.030 0.000   0 0.030
BSLBY7 29/06/2017 Call 7.010 5.240 5.240 0.000   75 5.240
BSLBX7 29/06/2017 Put 7.010 0.030 0.030 0.000   0 0.030
BSLPN9 29/06/2017 Call 7.250 5.005 5.005 0.000   0 5.005
BSLPO9 29/06/2017 Put 7.250 0.035 0.035 0.000   0 0.035
BSLZ19 29/06/2017 Call 7.500 4.765 4.765 0.000   454 4.765
BSLZ29 29/06/2017 Put 7.500 0.050 0.050 0.000   0 0.050
BSLPR9 29/06/2017 Call 7.750 4.525 4.525 0.000   0 4.525
BSLPS9 29/06/2017 Put 7.750 0.060 0.060 0.000   0 0.060
BSLZN9 29/06/2017 Call 8.000 4.290 4.290 0.000   0 4.290
BSLZO9 29/06/2017 Put 8.000 0.075 0.075 0.000   0 0.075
BSLPP9 29/06/2017 Call 8.250 4.050 4.050 0.000   0 4.050
BSLPQ9 29/06/2017 Put 8.250 0.090 0.090 0.000   20 0.090
BSLBV7 29/06/2017 Call 8.500 3.820 3.820 0.000   0 3.820
BSLBW7 29/06/2017 Put 8.500 0.110 0.110 0.000   925 0.110
BSLS79 29/06/2017 Call 8.750 3.595 3.595 0.000   388 3.595
BSLS89 29/06/2017 Put 8.750 0.130 0.130 0.000   0 0.130
BSLKS9 29/06/2017 Call 9.000 3.370 3.370 0.000   1,350 3.370
BSLKT9 29/06/2017 Put 9.000 0.155 0.155 0.000   0 0.155
BSLTQ9 29/06/2017 Call 9.250 3.150 3.150 0.000   0 3.150
BSLTR9 29/06/2017 Put 9.250 0.185 0.185 0.000   81 0.185
BSLTS9 29/06/2017 Call 9.500 2.935 2.935 0.000   0 2.935
BSLTT9 29/06/2017 Put 9.500 0.210 0.210 0.000   0 0.210
BSLUT9 29/06/2017 Call 9.750 2.725 2.725 0.000   0 2.725
BSLUU9 29/06/2017 Put 9.750 0.250 0.250 0.000   0 0.250
BSLUV9 29/06/2017 Call 10.000 2.520 2.520 0.000   20 2.520
BSLUW9 29/06/2017 Put 10.000 0.290 0.290 0.000   250 0.290
BSLWX9 29/06/2017 Call 10.250 2.325 2.325 0.000   0 2.325
BSLWY9 29/06/2017 Put 10.250 0.340 0.340 0.000   0 0.340
BSLY59 29/06/2017 Call 10.500 2.130 2.130 0.000   0 2.130
BSLY69 29/06/2017 Put 10.500 0.395 0.395 0.000   0 0.395
BSLYL9 29/06/2017 Call 10.750 1.950 1.950 0.000   0 1.950
BSLYM9 29/06/2017 Put 10.750 0.460 0.460 0.000   0 0.460
BSLJM7 29/06/2017 Call 11.000 1.775 1.775 0.000   0 1.775
BSLJN7 29/06/2017 Put 11.000 0.535 0.535 0.000   0 0.535
BSLKX7 29/06/2017 Call 11.250 1.605 1.605 0.000   0 1.605
BSLKY7 29/06/2017 Put 11.250 0.615 0.615 0.000   0 0.615
BSLLS7 29/06/2017 Call 11.500 1.450 1.450 0.000   1,000 1.450
BSLLT7 29/06/2017 Put 11.500 0.705 0.705 0.000   1,000 0.705
BSLP67 29/06/2017 Call 11.750 1.300 1.300 0.000   0 1.300
BSLP77 29/06/2017 Put 11.750 0.805 0.805 0.000   0 0.805
BSLP87 29/06/2017 Call 12.000 1.160 1.160 0.000   0 1.160
BSLP97 29/06/2017 Put 12.000 0.920 0.920 0.000   20 0.920
BSLR67 29/06/2017 Call 12.250 1.030 1.030 0.000   0 1.030
BSLR77 29/06/2017 Put 12.250 1.040 1.040 0.000   0 1.040
BSLR47 29/06/2017 Call 12.500 0.910 0.910 0.000   0 0.910
BSLR57 29/06/2017 Put 12.500 1.170 1.170 0.000   0 1.170
BSLSE7 29/06/2017 Call 12.750 0.800 0.800 0.000   0 0.800
BSLSF7 29/06/2017 Put 12.750 1.310 1.310 0.000   0 1.310
BSLSG7 29/06/2017 Call 13.000 0.705 0.705 0.000   0 0.705
BSLSH7 29/06/2017 Put 13.000 1.465 1.465 0.000   0 1.465
BSLTZ7 29/06/2017 Call 13.250 0.610 0.610 0.000   0 0.610
BSLU17 29/06/2017 Put 13.250 1.625 1.625 0.000   0 1.625
BSLV17 29/06/2017 Call 13.500 0.535 0.535 0.000   0 0.535
BSLV27 29/06/2017 Put 13.500 1.800 1.800 0.000   0 1.800
BSLVT7 29/06/2017 Call 13.750 0.460 0.460 0.000   0 0.460
BSLVU7 29/06/2017 Put 13.750 1.975 1.975 0.000   0 1.975
BSLWC7 29/06/2017 Call 14.000 0.400 0.400 0.000   0 0.400
BSLWD7 29/06/2017 Put 14.000 2.170 2.170 0.000   0 2.170
BSLXI7 29/06/2017 Call 14.250 0.345 0.345 0.000   0 0.345
BSLXJ7 29/06/2017 Put 14.250 2.365 2.365 0.000   0 2.365
BSLXG7 29/06/2017 Call 14.500 0.300 0.300 0.000   0 0.300
BSLXH7 29/06/2017 Put 14.500 2.570 2.570 0.000   0 2.570
BSLY67 29/06/2017 Call 14.750 0.255 0.255 0.000   0 0.255
BSLY77 29/06/2017 Put 14.750 2.770 2.770 0.000   0 2.770
BSLUM7 27/07/2017 Call 9.000 3.385 3.385 0.000   0 3.385
BSLUN7 27/07/2017 Put 9.000 0.195 0.195 0.000   0 0.195
BSLTP7 27/07/2017 Call 9.250 3.170 3.170 0.000   0 3.170
BSLTQ7 27/07/2017 Put 9.250 0.215 0.215 0.000   300 0.215
BSLSM7 27/07/2017 Call 9.500 2.960 2.960 0.000   0 2.960
BSLSN7 27/07/2017 Put 9.500 0.250 0.250 0.000   0 0.250
BSLSW7 27/07/2017 Call 9.750 2.760 2.760 0.000   0 2.760
BSLSX7 27/07/2017 Put 9.750 0.285 0.285 0.000   0 0.285
BSLT77 27/07/2017 Call 10.000 2.560 2.560 0.000   0 2.560
BSLT87 27/07/2017 Put 10.000 0.335 0.335 0.000   0 0.335
BSLSI7 27/07/2017 Call 10.250 2.375 2.375 0.000   0 2.375
BSLSJ7 27/07/2017 Put 10.250 0.390 0.390 0.000   0 0.390
BSLSQ7 27/07/2017 Call 10.500 2.185 2.185 0.000   0 2.185
BSLSR7 27/07/2017 Put 10.500 0.455 0.455 0.000   0 0.455
BSLSU7 27/07/2017 Call 10.750 2.015 2.015 0.000   0 2.015
BSLSV7 27/07/2017 Put 10.750 0.530 0.530 0.000   0 0.530
BSLTB7 27/07/2017 Call 11.000 1.845 1.845 0.000   0 1.845
BSLTC7 27/07/2017 Put 11.000 0.605 0.605 0.000   0 0.605
BSLTF7 27/07/2017 Call 11.250 1.690 1.690 0.000   0 1.690
BSLTG7 27/07/2017 Put 11.250 0.700 0.700 0.000   0 0.700
BSLSO7 27/07/2017 Call 11.500 1.535 1.535 0.000   0 1.535
BSLSP7 27/07/2017 Put 11.500 0.795 0.795 0.000   0 0.795
BSLSS7 27/07/2017 Call 11.750 1.395 1.395 0.000   0 1.395
BSLST7 27/07/2017 Put 11.750 0.905 0.905 0.000   0 0.905
BSLT97 27/07/2017 Call 12.000 1.260 1.260 0.000   0 1.260
BSLTA7 27/07/2017 Put 12.000 1.020 1.020 0.000   0 1.020
BSLTD7 27/07/2017 Call 12.250 1.135 1.135 0.000   0 1.135
BSLTE7 27/07/2017 Put 12.250 1.145 1.145 0.000   0 1.145
BSLSY7 27/07/2017 Call 12.500 1.020 1.020 0.000   0 1.020
BSLSZ7 27/07/2017 Put 12.500 1.280 1.280 0.000   0 1.280
BSLT57 27/07/2017 Call 12.750 0.905 0.905 0.000   0 0.905
BSLT67 27/07/2017 Put 12.750 1.420 1.420 0.000   0 1.420
BSLSK7 27/07/2017 Call 13.000 0.815 0.815 0.000   0 0.815
BSLSL7 27/07/2017 Put 13.000 1.575 1.575 0.000   0 1.575
BSLU47 27/07/2017 Call 13.250 0.720 0.720 0.000   0 0.720
BSLU57 27/07/2017 Put 13.250 1.730 1.730 0.000   0 1.730
BSLV37 27/07/2017 Call 13.500 0.640 0.640 0.000   0 0.640
BSLV47 27/07/2017 Put 13.500 1.900 1.900 0.000   0 1.900
BSLVV7 27/07/2017 Call 13.750 0.565 0.565 0.000   0 0.565
BSLVW7 27/07/2017 Put 13.750 2.070 2.070 0.000   0 2.070
BSLWE7 27/07/2017 Call 14.000 0.495 0.495 0.000   0 0.495
BSLWF7 27/07/2017 Put 14.000 2.250 2.250 0.000   0 2.250
BSLXK7 27/07/2017 Call 14.250 0.440 0.440 0.000   0 0.440
BSLXL7 27/07/2017 Put 14.250 2.445 2.445 0.000   0 2.445
BSLXM7 27/07/2017 Call 14.500 0.380 0.380 0.000   0 0.380
BSLXN7 27/07/2017 Put 14.500 2.640 2.640 0.000   0 2.640
BSLY87 27/07/2017 Call 14.750 0.330 0.330 0.000   0 0.330
BSLY97 27/07/2017 Put 14.750 2.845 2.845 0.000   0 2.845
BSLZQ7 24/08/2017 Call 10.500            
BSLZR7 24/08/2017 Put 10.500            
BSLZS7 24/08/2017 Call 10.750            
BSLZT7 24/08/2017 Put 10.750            
BSLZ27 24/08/2017 Call 11.000 1.945 1.945 0.000   0 1.945
BSLZ37 24/08/2017 Put 11.000 0.705 0.705 0.000   0 0.705
BSLYW7 24/08/2017 Call 11.250 1.800 1.800 0.000   0 1.800
BSLYX7 24/08/2017 Put 11.250 0.800 0.800 0.000   0 0.800
BSLZI7 24/08/2017 Call 11.500 1.650 1.650 0.000   0 1.650
BSLZJ7 24/08/2017 Put 11.500 0.890 0.890 0.000   0 0.890
BSLZG7 24/08/2017 Call 11.750 1.510 1.510 0.000   0 1.510
BSLZH7 24/08/2017 Put 11.750 1.000 1.000 0.000   0 1.000
BSLYZ7 24/08/2017 Call 12.000 1.370 1.370 0.000   0 1.370
BSLZ17 24/08/2017 Put 12.000 1.105 1.105 0.000   0 1.105
BSLYU7 24/08/2017 Call 12.250 1.235 1.235 0.000   0 1.235
BSLYV7 24/08/2017 Put 12.250 1.225 1.225 0.000   0 1.225
BSLZK7 24/08/2017 Call 12.500 1.115 1.115 0.000   0 1.115
BSLZL7 24/08/2017 Put 12.500 1.355 1.355 0.000   0 1.355
BSLZ47 24/08/2017 Call 12.750 0.995 0.995 0.000   0 0.995
BSLZ57 24/08/2017 Put 12.750 1.490 1.490 0.000   0 1.490
BSLZA7 24/08/2017 Call 13.000 0.900 0.900 0.000   0 0.900
BSLZB7 24/08/2017 Put 13.000 1.650 1.650 0.000   0 1.650
BSLZO7 24/08/2017 Call 13.250 0.810 0.810 0.000   0 0.810
BSLZP7 24/08/2017 Put 13.250 1.815 1.815 0.000   0 1.815
BSLZM7 24/08/2017 Call 13.500 0.730 0.730 0.000   0 0.730
BSLZN7 24/08/2017 Put 13.500 1.985 1.985 0.000   0 1.985
BSLZ87 24/08/2017 Call 13.750 0.665 0.665 0.000   0 0.665
BSLZ97 24/08/2017 Put 13.750 2.165 2.165 0.000   0 2.165
BSLZC7 24/08/2017 Call 14.000 0.600 0.600 0.000   0 0.600
BSLZD7 24/08/2017 Put 14.000 2.340 2.340 0.000   0 2.340
BSLZE7 24/08/2017 Call 14.250 0.535 0.535 0.000   0 0.535
BSLZF7 24/08/2017 Put 14.250 2.520 2.520 0.000   0 2.520
BSLZ67 24/08/2017 Call 14.500 0.475 0.475 0.000   0 0.475
BSLZ77 24/08/2017 Put 14.500 2.695 2.695 0.000   0 2.695
BSLRU9 28/09/2017 Call 4.600 7.610 7.610 0.000   0 7.610
BSLRV9 28/09/2017 Put 4.600 0.010 0.010 0.000   0 0.010
BSLQ29 28/09/2017 Call 4.800 7.410 7.410 0.000   0 7.410
BSLQ39 28/09/2017 Put 4.800 0.015 0.015 0.000   0 0.015
BSLQ49 28/09/2017 Call 5.000 7.215 7.215 0.000   0 7.215
BSLQ59 28/09/2017 Put 5.000 0.020 0.020 0.000   0 0.020
BSLR19 28/09/2017 Call 5.500 6.720 6.720 0.000   0 6.720
BSLR29 28/09/2017 Put 5.500 0.035 0.035 0.000   0 0.035
BSLE37 28/09/2017 Call 5.750 6.475 6.475 0.000   0 6.475
BSLE47 28/09/2017 Put 5.750 0.040 0.040 0.000   0 0.040
BSLQ89 28/09/2017 Call 6.000 6.230 6.230 0.000   0 6.230
BSLQ99 28/09/2017 Put 6.000 0.055 0.055 0.000   0 0.055
BSLCT7 28/09/2017 Call 6.250 5.990 5.990 0.000   0 5.990
BSLCU7 28/09/2017 Put 6.250 0.065 0.065 0.000   0 0.065
BSLQW9 28/09/2017 Call 6.500 5.750 5.750 0.000   0 5.750
BSLQX9 28/09/2017 Put 6.500 0.075 0.075 0.000   0 0.075
BSLCR7 28/09/2017 Call 6.750 5.520 5.520 0.000   0 5.520
BSLCS7 28/09/2017 Put 6.750 0.090 0.090 0.000   0 0.090
BSLQ69 28/09/2017 Call 7.000 5.290 5.290 0.000   0 5.290
BSLQ79 28/09/2017 Put 7.000 0.105 0.105 0.000   0 0.105
BSLCL7 28/09/2017 Call 7.250 5.060 5.060 0.000   0 5.060
BSLCM7 28/09/2017 Put 7.250 0.120 0.120 0.000   0 0.120
BSLW27 28/09/2017 Call 7.260 5.010 5.010 0.000   0 5.010
BSLW37 28/09/2017 Put 7.260 0.120 0.120 0.000   0 0.120
BSLQC9 28/09/2017 Call 7.500 4.830 4.830 0.000   0 4.830
BSLQD9 28/09/2017 Put 7.500 0.140 0.140 0.000   0 0.140
BSLCX7 28/09/2017 Call 7.750 4.610 4.610 0.000   0 4.610
BSLCY7 28/09/2017 Put 7.750 0.160 0.160 0.000   0 0.160
BSLQA9 28/09/2017 Call 8.000 4.390 4.390 0.000   0 4.390
BSLQB9 28/09/2017 Put 8.000 0.180 0.180 0.000   0 0.180
BSLCJ7 28/09/2017 Call 8.250 4.175 4.175 0.000   0 4.175
BSLCK7 28/09/2017 Put 8.250 0.215 0.215 0.000   0 0.215
BSLR39 28/09/2017 Call 8.500 3.965 3.965 0.000   0 3.965
BSLR49 28/09/2017 Put 8.500 0.245 0.245 0.000   0 0.245
BSLCN7 28/09/2017 Call 8.750 3.755 3.755 0.000   0 3.755
BSLCO7 28/09/2017 Put 8.750 0.280 0.280 0.000   0 0.280
BSLRY9 28/09/2017 Call 9.000 3.555 3.555 0.000   124 3.555
BSLRZ9 28/09/2017 Put 9.000 0.320 0.320 0.000   0 0.320
BSLCV7 28/09/2017 Call 9.250 3.355 3.355 0.000   0 3.355
BSLCW7 28/09/2017 Put 9.250 0.360 0.360 0.000   60 0.360
BSLSL9 28/09/2017 Call 9.500 3.165 3.165 0.000   0 3.165
BSLSM9 28/09/2017 Put 9.500 0.410 0.410 0.000   0 0.410
BSLCP7 28/09/2017 Call 9.750 2.975 2.975 0.000   72 2.975
BSLCQ7 28/09/2017 Put 9.750 0.465 0.465 0.000   0 0.465
BSLTU9 28/09/2017 Call 10.000 2.785 2.785 0.000   0 2.785
BSLTV9 28/09/2017 Put 10.000 0.520 0.520 0.000   0 0.520
BSLGT7 28/09/2017 Call 10.250 2.615 2.615 0.000   0 2.615
BSLGU7 28/09/2017 Put 10.250 0.585 0.585 0.000   0 0.585
BSLUX9 28/09/2017 Call 10.500 2.440 2.440 0.000   0 2.440
BSLUY9 28/09/2017 Put 10.500 0.660 0.660 0.000   0 0.660
BSLIF7 28/09/2017 Call 10.750 2.265 2.265 0.000   0 2.265
BSLIG7 28/09/2017 Put 10.750 0.735 0.735 0.000   0 0.735
BSLYN9 28/09/2017 Call 11.000 2.110 2.110 0.000   300 2.110
BSLYO9 28/09/2017 Put 11.000 0.825 0.825 0.000   0 0.825
BSLL27 28/09/2017 Call 11.250 1.950 1.950 0.000   0 1.950
BSLL37 28/09/2017 Put 11.250 0.920 0.920 0.000   0 0.920
BSLLU7 28/09/2017 Call 11.500 1.795 1.795 0.000   0 1.795
BSLLW7 28/09/2017 Put 11.500 1.020 1.020 0.000   0 1.020
BSLPM7 28/09/2017 Call 11.750 1.650 1.650 0.000   0 1.650
BSLPN7 28/09/2017 Put 11.750 1.130 1.130 0.000   0 1.130
BSLPK7 28/09/2017 Call 12.000 1.505 1.505 0.000   0 1.505
BSLPL7 28/09/2017 Put 12.000 1.245 1.245 0.000   0 1.245
BSLR87 28/09/2017 Call 12.250 1.375 1.375 0.000   0 1.375
BSLR97 28/09/2017 Put 12.250 1.370 1.370 0.000   0 1.370
BSLRF7 28/09/2017 Call 12.500 1.250 1.250 0.000   70 1.250
BSLRG7 28/09/2017 Put 12.500 1.500 1.500 0.000   0 1.500
BSLTH7 28/09/2017 Call 12.750 1.130 1.130 0.000   0 1.130
BSLTI7 28/09/2017 Put 12.750 1.635 1.635 0.000   0 1.635
BSLTJ7 28/09/2017 Call 13.000 1.030 1.030 0.000   52 1.030
BSLTK7 28/09/2017 Put 13.000 1.785 1.785 0.000   0 1.785
BSLU67 28/09/2017 Call 13.250 0.935 0.935 0.000   0 0.935
BSLU77 28/09/2017 Put 13.250 1.940 1.940 0.000   0 1.940
BSLV57 28/09/2017 Call 13.500 0.845 0.845 0.000   0 0.845
BSLV67 28/09/2017 Put 13.500 2.095 2.095 0.000   0 2.095
BSLVX7 28/09/2017 Call 13.750 0.775 0.775 0.000   0 0.775
BSLVY7 28/09/2017 Put 13.750 2.270 2.270 0.000   0 2.270
BSLWI7 28/09/2017 Call 14.000 0.705 0.705 0.000   0 0.705
BSLWJ7 28/09/2017 Put 14.000 2.450 2.450 0.000   0 2.450
BSLXQ7 28/09/2017 Call 14.250 0.635 0.635 0.000   0 0.635
BSLXR7 28/09/2017 Put 14.250 2.625 2.625 0.000   0 2.625
BSLXO7 28/09/2017 Call 14.500 0.580 0.580 0.000   0 0.580
BSLXP7 28/09/2017 Put 14.500 2.820 2.820 0.000   0 2.820
BSLYA7 28/09/2017 Call 14.750 0.520 0.520 0.000   0 0.520
BSLYB7 28/09/2017 Put 14.750 3.025 3.025 0.000   0 3.025
BSLT37 21/12/2017 Call 3.400 8.800 8.800 0.000   35 8.800
BSLT47 21/12/2017 Put 3.400 0.003 0.003 0.000   0 0.003
BSLQX7 21/12/2017 Call 3.600 8.600 8.600 0.000   11 8.600
BSLQY7 21/12/2017 Put 3.600 0.005 0.005 0.000   0 0.005
BSLN57 21/12/2017 Call 4.000 8.200 8.200 0.000   184 8.200
BSLN67 21/12/2017 Put 4.000 0.009 0.009 0.000   0 0.009
BSLKB7 21/12/2017 Call 4.200 8.005 8.005 0.000   12 8.005
BSLKC7 21/12/2017 Put 4.200 0.010 0.010 0.000   0 0.010
BSLKJ7 21/12/2017 Call 4.400 7.805 7.805 0.000   318 7.805
BSLKK7 21/12/2017 Put 4.400 0.015 0.015 0.000   0 0.015
BSLKH7 21/12/2017 Call 4.600 7.610 7.610 0.000   0 7.610
BSLKI7 21/12/2017 Put 4.600 0.020 0.020 0.000   0 0.020
BSLKF7 21/12/2017 Call 4.800 7.410 7.410 0.000   0 7.410
BSLKG7 21/12/2017 Put 4.800 0.025 0.025 0.000   0 0.025
BSLKD7 21/12/2017 Call 5.000 7.215 7.215 0.000   0 7.215
BSLKE7 21/12/2017 Put 5.000 0.035 0.035 0.000   0 0.035
BSLK77 21/12/2017 Call 5.500 6.730 6.730 0.000   0 6.730
BSLK87 21/12/2017 Put 5.500 0.055 0.055 0.000   0 0.055
BSLKL7 21/12/2017 Call 6.000 6.250 6.250 0.000   0 6.250
BSLKM7 21/12/2017 Put 6.000 0.085 0.085 0.000   0 0.085
BSLK97 21/12/2017 Call 6.500 5.785 5.785 0.000   0 5.785
BSLKA7 21/12/2017 Put 6.500 0.120 0.120 0.000   0 0.120
BSLK57 21/12/2017 Call 7.000 5.335 5.335 0.000   0 5.335
BSLK67 21/12/2017 Put 7.000 0.165 0.165 0.000   0 0.165
BSLYQ7 21/12/2017 Call 7.250 5.120 5.120 0.000   0 5.120
BSLYR7 21/12/2017 Put 7.250 0.190 0.190 0.000   0 0.190
BSLYT7 21/12/2017 Call 7.260 5.100 5.100 0.000   0 5.100
BSLYS7 21/12/2017 Put 7.260 0.190 0.190 0.000   0 0.190
BSLKT7 21/12/2017 Call 7.500 4.900 4.900 0.000   0 4.900
BSLKU7 21/12/2017 Put 7.500 0.220 0.220 0.000   0 0.220
BSLMG7 21/12/2017 Call 7.750 4.690 4.690 0.000   0 4.690
BSLMH7 21/12/2017 Put 7.750 0.250 0.250 0.000   0 0.250
BSLKZ7 21/12/2017 Call 8.000 4.480 4.480 0.000   0 4.480
BSLL17 21/12/2017 Put 8.000 0.285 0.285 0.000   0 0.285
BSLMC7 21/12/2017 Call 8.250 4.275 4.275 0.000   0 4.275
BSLMD7 21/12/2017 Put 8.250 0.320 0.320 0.000   0 0.320
BSLJT9 21/12/2017 Call 8.500 4.075 4.075 0.000   0 4.075
BSLJU9 21/12/2017 Put 8.500 0.365 0.365 0.000   0 0.365
BSLMI7 21/12/2017 Call 8.750 3.870 3.870 0.000   0 3.870
BSLMJ7 21/12/2017 Put 8.750 0.405 0.405 0.000   0 0.405
BSLKU9 21/12/2017 Call 9.000 3.670 3.670 0.000   0 3.670
BSLKV9 21/12/2017 Put 9.000 0.450 0.450 0.000   500 0.450
BSLM87 21/12/2017 Call 9.250 3.480 3.480 0.000   0 3.480
BSLM97 21/12/2017 Put 9.250 0.505 0.505 0.000   117 0.505
BSLSN9 21/12/2017 Call 9.500 3.290 3.290 0.000   34 3.290
BSLSO9 21/12/2017 Put 9.500 0.565 0.565 0.000   180 0.565
BSLMK7 21/12/2017 Call 9.750 3.100 3.100 0.000   0 3.100
BSLML7 21/12/2017 Put 9.750 0.625 0.625 0.000   0 0.625
BSLTW9 21/12/2017 Call 10.000 2.930 2.930 0.000   348 2.930
BSLTX9 21/12/2017 Put 10.000 0.700 0.700 0.000   0 0.700
BSLMA7 21/12/2017 Call 10.250 2.760 2.760 0.000   0 2.760
BSLMB7 21/12/2017 Put 10.250 0.775 0.775 0.000   0 0.775
BSLUZ9 21/12/2017 Call 10.500 2.590 2.590 0.000   0 2.590
BSLV19 21/12/2017 Put 10.500 0.855 0.855 0.000   0 0.855
BSLME7 21/12/2017 Call 10.750 2.440 2.440 0.000   0 2.440
BSLMF7 21/12/2017 Put 10.750 0.950 0.950 0.000   0 0.950
BSLYP9 21/12/2017 Call 11.000 2.290 2.290 0.000   200 2.290
BSLYQ9 21/12/2017 Put 11.000 1.045 1.045 0.000   0 1.045
BSLN97 21/12/2017 Call 11.250 2.140 2.140 0.000   0 2.140
BSLNK7 21/12/2017 Put 11.250 1.140 1.140 0.000   0 1.140
BSLJO7 21/12/2017 Call 11.500 2.005 2.005 0.000   66 2.005
BSLJP7 21/12/2017 Put 11.500 1.250 1.250 0.000   0 1.250
BSLPO7 21/12/2017 Call 11.750 1.870 1.870 0.000   0 1.870
BSLPP7 21/12/2017 Put 11.750 1.365 1.365 0.000   0 1.365
BSLPQ7 21/12/2017 Call 12.000 1.735 1.735 0.000   0 1.735
BSLPR7 21/12/2017 Put 12.000 1.480 1.480 0.000   0 1.480
BSLRJ7 21/12/2017 Call 12.250 1.615 1.615 0.000   0 1.615
BSLRK7 21/12/2017 Put 12.250 1.605 1.605 0.000   0 1.605
BSLRH7 21/12/2017 Call 12.500 1.505 1.505 0.000   0 1.505
BSLRI7 21/12/2017 Put 12.500 1.735 1.735 0.000   0 1.735
BSLTN7 21/12/2017 Call 12.750 1.390 1.390 0.000   0 1.390
BSLTO7 21/12/2017 Put 12.750 1.870 1.870 0.000   0 1.870
BSLTL7 21/12/2017 Call 13.000 1.285 1.285 0.000   34 1.285
BSLTM7 21/12/2017 Put 13.000 2.010 2.010 0.000   0 2.010
BSLU87 21/12/2017 Call 13.250 1.195 1.195 0.000   0 1.195
BSLU97 21/12/2017 Put 13.250 2.165 2.165 0.000   0 2.165
BSLV77 21/12/2017 Call 13.500 1.105 1.105 0.000   0 1.105
BSLV87 21/12/2017 Put 13.500 2.325 2.325 0.000   0 2.325
BSLVZ7 21/12/2017 Call 13.750 1.015 1.015 0.000   0 1.015
BSLW17 21/12/2017 Put 13.750 2.485 2.485 0.000   0 2.485
BSLWK7 21/12/2017 Call 14.000 0.945 0.945 0.000   400 0.945
BSLWL7 21/12/2017 Put 14.000 2.660 2.660 0.000   0 2.660
BSLXS7 21/12/2017 Call 14.250 0.875 0.875 0.000   0 0.875
BSLXT7 21/12/2017 Put 14.250 2.840 2.840 0.000   0 2.840
BSLXU7 21/12/2017 Call 14.500 0.805 0.805 0.000   0 0.805
BSLXV7 21/12/2017 Put 14.500 3.020 3.020 0.000   0 3.020
BSLYC7 21/12/2017 Call 14.750 0.740 0.740 0.000   0 0.740
BSLYD7 21/12/2017 Put 14.750 3.215 3.215 0.000   0 3.215
BSLE57 28/03/2018 Call 5.500 6.775 6.775 0.000   0 6.775
BSLE67 28/03/2018 Put 5.500 0.100 0.100 0.000   0 0.100
BSLD87 28/03/2018 Call 6.000 6.330 6.330 0.000   0 6.330
BSLD97 28/03/2018 Put 6.000 0.145 0.145 0.000   0 0.145
BSLD27 28/03/2018 Call 6.500 5.890 5.890 0.000   0 5.890
BSLD37 28/03/2018 Put 6.500 0.200 0.200 0.000   0 0.200
BSLDQ7 28/03/2018 Call 7.000 5.455 5.455 0.000   0 5.455
BSLDR7 28/03/2018 Put 7.000 0.260 0.260 0.000   0 0.260
BSLCZ7 28/03/2018 Call 7.500 5.030 5.030 0.000   0 5.030
BSLD17 28/03/2018 Put 7.500 0.330 0.330 0.000   0 0.330
BSLDO7 28/03/2018 Call 8.000 4.625 4.625 0.000   0 4.625
BSLDP7 28/03/2018 Put 8.000 0.415 0.415 0.000   0 0.415
BSLDK7 28/03/2018 Call 8.500 4.225 4.225 0.000   0 4.225
BSLDL7 28/03/2018 Put 8.500 0.510 0.510 0.000   0 0.510
BSLD47 28/03/2018 Call 9.000 3.850 3.850 0.000   0 3.850
BSLD57 28/03/2018 Put 9.000 0.630 0.630 0.000   0 0.630
BSLDM7 28/03/2018 Call 9.500 3.490 3.490 0.000   0 3.490
BSLDN7 28/03/2018 Put 9.500 0.760 0.760 0.000   0 0.760
BSLD67 28/03/2018 Call 10.000 3.150 3.150 0.000   0 3.150
BSLD77 28/03/2018 Put 10.000 0.910 0.910 0.000   0 0.910
BSLGV7 28/03/2018 Call 10.500 2.835 2.835 0.000   0 2.835
BSLGW7 28/03/2018 Put 10.500 1.080 1.080 0.000   0 1.080
BSLGX7 28/03/2018 Call 11.000 2.535 2.535 0.000   0 2.535
BSLGY7 28/03/2018 Put 11.000 1.265 1.265 0.000   0 1.265
BSLJQ7 28/03/2018 Call 11.500 2.260 2.260 0.000   0 2.260
BSLJR7 28/03/2018 Put 11.500 1.480 1.480 0.000   0 1.480
BSLPS7 28/03/2018 Call 12.000 2.000 2.000 0.000   0 2.000
BSLPT7 28/03/2018 Put 12.000 1.705 1.705 0.000   0 1.705
BSLQ57 28/03/2018 Call 12.500 1.770 1.770 0.000   0 1.770
BSLQ67 28/03/2018 Put 12.500 1.965 1.965 0.000   0 1.965
BSLRL7 28/03/2018 Call 13.000 1.550 1.550 0.000   0 1.550
BSLRM7 28/03/2018 Put 13.000 2.235 2.235 0.000   0 2.235
BSLUA7 28/03/2018 Call 13.500 1.370 1.370 0.000   0 1.370
BSLUB7 28/03/2018 Put 13.500 2.545 2.545 0.000   0 2.545
BSLV97 28/03/2018 Call 14.000 1.195 1.195 0.000   0 1.195
BSLVA7 28/03/2018 Put 14.000 2.865 2.865 0.000   0 2.865
BSLWM7 28/03/2018 Call 14.500 1.050 1.050 0.000   0 1.050
BSLWN7 28/03/2018 Put 14.500 3.215 3.215 0.000   0 3.215
BSLYE7 28/03/2018 Call 15.000 0.910 0.910 0.000   0 0.910
BSLYF7 28/03/2018 Put 15.000 3.575 3.575 0.000   0 3.575
BSLKV8 28/06/2018 Call 4.600 7.620 7.620 0.000   0 7.620
BSLKW8 28/06/2018 Put 4.600 0.040 0.040 0.000   0 0.040
BSLLI8 28/06/2018 Call 4.800 7.435 7.435 0.000   0 7.435
BSLLJ8 28/06/2018 Put 4.800 0.050 0.050 0.000   0 0.050
BSLLG8 28/06/2018 Call 5.000 7.250 7.250 0.000   0 7.250
BSLLH8 28/06/2018 Put 5.000 0.060 0.060 0.000   0 0.060
BSLN18 28/06/2018 Call 5.500 6.800 6.800 0.000   0 6.800
BSLN28 28/06/2018 Put 5.500 0.100 0.100 0.000   0 0.100
BSLP68 28/06/2018 Call 6.000 6.355 6.355 0.000   0 6.355
BSLP78 28/06/2018 Put 6.000 0.150 0.150 0.000   0 0.150
BSLBL9 28/06/2018 Call 6.500 5.920 5.920 0.000   0 5.920
BSLBM9 28/06/2018 Put 6.500 0.210 0.210 0.000   0 0.210
BSLBJ9 28/06/2018 Call 7.000 5.505 5.505 0.000   0 5.505
BSLBK9 28/06/2018 Put 7.000 0.290 0.290 0.000   0 0.290
BSLCI9 28/06/2018 Call 7.500 5.100 5.100 0.000   0 5.100
BSLCJ9 28/06/2018 Put 7.500 0.375 0.375 0.000   0 0.375
BSLF49 28/06/2018 Call 8.000 4.705 4.705 0.000   0 4.705
BSLF59 28/06/2018 Put 8.000 0.475 0.475 0.000   0 0.475
BSLJV9 28/06/2018 Call 8.500 4.335 4.335 0.000   0 4.335
BSLJW9 28/06/2018 Put 8.500 0.590 0.590 0.000   0 0.590
BSLKW9 28/06/2018 Call 9.000 3.970 3.970 0.000   0 3.970
BSLKX9 28/06/2018 Put 9.000 0.715 0.715 0.000   0 0.715
BSLSP9 28/06/2018 Call 9.500 3.635 3.635 0.000   0 3.635
BSLSQ9 28/06/2018 Put 9.500 0.865 0.865 0.000   0 0.865
BSLTY9 28/06/2018 Call 10.000 3.305 3.305 0.000   0 3.305
BSLTZ9 28/06/2018 Put 10.000 1.025 1.025 0.000   0 1.025
BSLV29 28/06/2018 Call 10.500 3.010 3.010 0.000   0 3.010
BSLV39 28/06/2018 Put 10.500 1.215 1.215 0.000   0 1.215
BSLYR9 28/06/2018 Call 11.000 2.715 2.715 0.000   0 2.715
BSLYS9 28/06/2018 Put 11.000 1.410 1.410 0.000   0 1.410
BSLJS7 28/06/2018 Call 11.500 2.460 2.460 0.000   0 2.460
BSLJT7 28/06/2018 Put 11.500 1.645 1.645 0.000   0 1.645
BSLPU7 28/06/2018 Call 12.000 2.205 2.205 0.000   1,400 2.205
BSLPV7 28/06/2018 Put 12.000 1.875 1.875 0.000   0 1.875
BSLQ77 28/06/2018 Call 12.500 1.985 1.985 0.000   0 1.985
BSLQ87 28/06/2018 Put 12.500 2.145 2.145 0.000   0 2.145
BSLRN7 28/06/2018 Call 13.000 1.765 1.765 0.000   0 1.765
BSLRO7 28/06/2018 Put 13.000 2.420 2.420 0.000   0 2.420
BSLUC7 28/06/2018 Call 13.500 1.585 1.585 0.000   0 1.585
BSLUD7 28/06/2018 Put 13.500 2.725 2.725 0.000   0 2.725
BSLVB7 28/06/2018 Call 14.000 1.410 1.410 0.000   0 1.410
BSLVC7 28/06/2018 Put 14.000 3.040 3.040 0.000   0 3.040
BSLWO7 28/06/2018 Call 14.500 1.255 1.255 0.000   0 1.255
BSLWP7 28/06/2018 Put 14.500 3.375 3.375 0.000   0 3.375
BSLYG7 28/06/2018 Call 15.000 1.115 1.115 0.000   0 1.115
BSLYH7 28/06/2018 Put 15.000 3.725 3.725 0.000   0 3.725
BSLE77 27/09/2018 Call 5.500 6.815 6.815 0.000   0 6.815
BSLE87 27/09/2018 Put 5.500 0.110 0.110 0.000   0 0.110
BSLE97 27/09/2018 Call 6.000 6.380 6.380 0.000   0 6.380
BSLEF7 27/09/2018 Put 6.000 0.165 0.165 0.000   0 0.165
BSLEG7 27/09/2018 Call 6.500 5.960 5.960 0.000   0 5.960
BSLEH7 27/09/2018 Put 6.500 0.235 0.235 0.000   0 0.235
BSLEI7 27/09/2018 Call 7.000 5.550 5.550 0.000   0 5.550
BSLEJ7 27/09/2018 Put 7.000 0.325 0.325 0.000   0 0.325
BSLEM7 27/09/2018 Call 7.500 5.160 5.160 0.000   0 5.160
BSLEN7 27/09/2018 Put 7.500 0.425 0.425 0.000   0 0.425
BSLEO7 27/09/2018 Call 8.000 4.785 4.785 0.000   0 4.785
BSLEP7 27/09/2018 Put 8.000 0.535 0.535 0.000   0 0.535
BSLEQ7 27/09/2018 Call 8.500 4.425 4.425 0.000   0 4.425
BSLER7 27/09/2018 Put 8.500 0.670 0.670 0.000   0 0.670
BSLES7 27/09/2018 Call 9.000 4.080 4.080 0.000   0 4.080
BSLET7 27/09/2018 Put 9.000 0.810 0.810 0.000   0 0.810
BSLEU7 27/09/2018 Call 9.500 3.760 3.760 0.000   0 3.760
BSLEV7 27/09/2018 Put 9.500 0.975 0.975 0.000   0 0.975
BSLEW7 27/09/2018 Call 10.000 3.450 3.450 0.000   0 3.450
BSLEX7 27/09/2018 Put 10.000 1.150 1.150 0.000   0 1.150
BSLGZ7 27/09/2018 Call 10.500 3.165 3.165 0.000   0 3.165
BSLI17 27/09/2018 Put 10.500 1.350 1.350 0.000   0 1.350
BSLI27 27/09/2018 Call 11.000 2.890 2.890 0.000   0 2.890
BSLI37 27/09/2018 Put 11.000 1.560 1.560 0.000   0 1.560
BSLJU7 27/09/2018 Call 11.500 2.640 2.640 0.000   0 2.640
BSLJV7 27/09/2018 Put 11.500 1.795 1.795 0.000   0 1.795
BSLPW7 27/09/2018 Call 12.000 2.395 2.395 0.000   0 2.395
BSLPX7 27/09/2018 Put 12.000 2.035 2.035 0.000   0 2.035
BSLQ97 27/09/2018 Call 12.500 2.185 2.185 0.000   0 2.185
BSLQA7 27/09/2018 Put 12.500 2.310 2.310 0.000   0 2.310
BSLRP7 27/09/2018 Call 13.000 1.975 1.975 0.000   0 1.975
BSLRQ7 27/09/2018 Put 13.000 2.585 2.585 0.000   0 2.585
BSLUE7 27/09/2018 Call 13.500 1.795 1.795 0.000   0 1.795
BSLUF7 27/09/2018 Put 13.500 2.895 2.895 0.000   0 2.895
BSLVD7 27/09/2018 Call 14.000 1.630 1.630 0.000   0 1.630
BSLVE7 27/09/2018 Put 14.000 3.210 3.210 0.000   0 3.210
BSLWQ7 27/09/2018 Call 14.500 1.470 1.470 0.000   0 1.470
BSLWR7 27/09/2018 Put 14.500 3.545 3.545 0.000   0 3.545
BSLYI7 27/09/2018 Call 15.000 1.325 1.325 0.000   0 1.325
BSLYJ7 27/09/2018 Put 15.000 3.895 3.895 0.000   0 3.895
BSLX58 20/12/2018 Call 4.600 7.635 7.635 0.000   0 7.635
BSLX68 20/12/2018 Put 4.600 0.040 0.040 0.000   0 0.040
BSLWU8 20/12/2018 Call 4.800 7.455 7.455 0.000   0 7.455
BSLWV8 20/12/2018 Put 4.800 0.050 0.050 0.000   0 0.050
BSLXB8 20/12/2018 Call 5.000 7.280 7.280 0.000   0 7.280
BSLXC8 20/12/2018 Put 5.000 0.065 0.065 0.000   0 0.065
BSLXK8 20/12/2018 Call 5.500 6.840 6.840 0.000   0 6.840
BSLXL8 20/12/2018 Put 5.500 0.105 0.105 0.000   0 0.105
BSLXM8 20/12/2018 Call 6.000 6.410 6.410 0.000   0 6.410
BSLXN8 20/12/2018 Put 6.000 0.155 0.155 0.000   200 0.155
BSLBQ9 20/12/2018 Call 6.500 6.005 6.005 0.000   0 6.005
BSLBR9 20/12/2018 Put 6.500 0.225 0.225 0.000   0 0.225
BSLBO9 20/12/2018 Call 7.000 5.610 5.610 0.000   0 5.610
BSLBP9 20/12/2018 Put 7.000 0.315 0.315 0.000   0 0.315
BSLCK9 20/12/2018 Call 7.500 5.230 5.230 0.000   0 5.230
BSLCL9 20/12/2018 Put 7.500 0.420 0.420 0.000   0 0.420
BSLF69 20/12/2018 Call 8.000 4.870 4.870 0.000   0 4.870
BSLF79 20/12/2018 Put 8.000 0.545 0.545 0.000   0 0.545
BSLJX9 20/12/2018 Call 8.500 4.525 4.525 0.000   0 4.525
BSLJY9 20/12/2018 Put 8.500 0.690 0.690 0.000   0 0.690
BSLKY9 20/12/2018 Call 9.000 4.200 4.200 0.000   0 4.200
BSLKZ9 20/12/2018 Put 9.000 0.855 0.855 0.000   0 0.855
BSLSR9 20/12/2018 Call 9.500 3.885 3.885 0.000   0 3.885
BSLSS9 20/12/2018 Put 9.500 1.035 1.035 0.000   0 1.035
BSLU19 20/12/2018 Call 10.000 3.590 3.590 0.000   0 3.590
BSLU29 20/12/2018 Put 10.000 1.235 1.235 0.000   0 1.235
BSLV49 20/12/2018 Call 10.500 3.310 3.310 0.000   0 3.310
BSLV59 20/12/2018 Put 10.500 1.450 1.450 0.000   0 1.450
BSLYT9 20/12/2018 Call 11.000 3.050 3.050 0.000   0 3.050
BSLYU9 20/12/2018 Put 11.000 1.675 1.675 0.000   0 1.675
BSLJW7 20/12/2018 Call 11.500 2.805 2.805 0.000   0 2.805
BSLJX7 20/12/2018 Put 11.500 1.920 1.920 0.000   0 1.920
BSLPY7 20/12/2018 Call 12.000 2.565 2.565 0.000   0 2.565
BSLPZ7 20/12/2018 Put 12.000 2.170 2.170 0.000   0 2.170
BSLQB7 20/12/2018 Call 12.500 2.355 2.355 0.000   0 2.355
BSLQC7 20/12/2018 Put 12.500 2.445 2.445 0.000   0 2.445
BSLRR7 20/12/2018 Call 13.000 2.150 2.150 0.000   0 2.150
BSLRS7 20/12/2018 Put 13.000 2.730 2.730 0.000   0 2.730
BSLUG7 20/12/2018 Call 13.500 1.970 1.970 0.000   0 1.970
BSLUH7 20/12/2018 Put 13.500 3.035 3.035 0.000   0 3.035
BSLVF7 20/12/2018 Call 14.000 1.810 1.810 0.000   0 1.810
BSLVG7 20/12/2018 Put 14.000 3.355 3.355 0.000   0 3.355
BSLWS7 20/12/2018 Call 14.500 1.655 1.655 0.000   0 1.655
BSLWT7 20/12/2018 Put 14.500 3.680 3.680 0.000   0 3.680
BSLYK7 20/12/2018 Call 15.000 1.510 1.510 0.000   0 1.510
BSLYL7 20/12/2018 Put 15.000 4.030 4.030 0.000   0 4.030
BSLRW9 27/06/2019 Call 4.600 7.660 7.660 0.000   0 7.660
BSLRX9 27/06/2019 Put 4.600 0.075 0.075 0.000   0 0.075
BSLR99 27/06/2019 Call 4.800 7.485 7.485 0.000   0 7.485
BSLRF9 27/06/2019 Put 4.800 0.095 0.095 0.000   0 0.095
BSLR79 27/06/2019 Call 5.000 7.315 7.315 0.000   0 7.315
BSLR89 27/06/2019 Put 5.000 0.115 0.115 0.000   0 0.115
BSLRG9 27/06/2019 Call 5.500 6.895 6.895 0.000   0 6.895
BSLRH9 27/06/2019 Put 5.500 0.170 0.170 0.000   0 0.170
BSLR59 27/06/2019 Call 6.000 6.495 6.495 0.000   0 6.495
BSLR69 27/06/2019 Put 6.000 0.245 0.245 0.000   0 0.245
BSLRI9 27/06/2019 Call 6.500 6.105 6.105 0.000   0 6.105
BSLRJ9 27/06/2019 Put 6.500 0.335 0.335 0.000   0 0.335
BSLRM9 27/06/2019 Call 7.000 5.735 5.735 0.000   0 5.735
BSLRN9 27/06/2019 Put 7.000 0.445 0.445 0.000   0 0.445
BSLRQ9 27/06/2019 Call 7.500 5.385 5.385 0.000   0 5.385
BSLRR9 27/06/2019 Put 7.500 0.565 0.565 0.000   0 0.565
BSLRK9 27/06/2019 Call 8.000 5.045 5.045 0.000   0 5.045
BSLRL9 27/06/2019 Put 8.000 0.715 0.715 0.000   0 0.715
BSLRO9 27/06/2019 Call 8.500 4.725 4.725 0.000   120 4.725
BSLRP9 27/06/2019 Put 8.500 0.875 0.875 0.000   0 0.875
BSLS19 27/06/2019 Call 9.000 4.425 4.425 0.000   0 4.425
BSLS29 27/06/2019 Put 9.000 1.060 1.060 0.000   0 1.060
BSLST9 27/06/2019 Call 9.500 4.130 4.130 0.000   0 4.130
BSLSU9 27/06/2019 Put 9.500 1.250 1.250 0.000   0 1.250
BSLU39 27/06/2019 Call 10.000 3.865 3.865 0.000   0 3.865
BSLU49 27/06/2019 Put 10.000 1.465 1.465 0.000   120 1.465
BSLV69 27/06/2019 Call 10.500 3.595 3.595 0.000   0 3.595
BSLV79 27/06/2019 Put 10.500 1.685 1.685 0.000   0 1.685
BSLYV9 27/06/2019 Call 11.000 3.360 3.360 0.000   0 3.360
BSLYW9 27/06/2019 Put 11.000 1.925 1.925 0.000   0 1.925
BSLJY7 27/06/2019 Call 11.500 3.125 3.125 0.000   0 3.125
BSLJZ7 27/06/2019 Put 11.500 2.175 2.175 0.000   0 2.175
BSLQ17 27/06/2019 Call 12.000 2.900 2.900 0.000   0 2.900
BSLQ27 27/06/2019 Put 12.000 2.430 2.430 0.000   0 2.430
BSLQD7 27/06/2019 Call 12.500 2.700 2.700 0.000   0 2.700
BSLQE7 27/06/2019 Put 12.500 2.710 2.710 0.000   0 2.710
BSLRT7 27/06/2019 Call 13.000 2.500 2.500 0.000   0 2.500
BSLRU7 27/06/2019 Put 13.000 2.990 2.990 0.000   0 2.990
BSLUI7 27/06/2019 Call 13.500 2.320 2.320 0.000   0 2.320
BSLUJ7 27/06/2019 Put 13.500 3.290 3.290 0.000   0 3.290
BSLVH7 27/06/2019 Call 14.000 2.165 2.165 0.000   0 2.165
BSLVI7 27/06/2019 Put 14.000 3.615 3.615 0.000   0 3.615
BSLWU7 27/06/2019 Call 14.500 2.015 2.015 0.000   0 2.015
BSLWV7 27/06/2019 Put 14.500 3.945 3.945 0.000   0 3.945
BSLYM7 27/06/2019 Call 15.000 1.865 1.865 0.000   0 1.865
BSLYN7 27/06/2019 Put 15.000 4.290 4.290 0.000   0 4.290
BSLN77 19/12/2019 Call 7.000 5.870 5.870 0.000   0 5.870
BSLN87 19/12/2019 Put 7.000 0.560 0.560 0.000   0 0.560
BSLMS7 19/12/2019 Call 7.500 5.540 5.540 0.000   0 5.540
BSLMT7 19/12/2019 Put 7.500 0.710 0.710 0.000   0 0.710
BSLMQ7 19/12/2019 Call 8.000 5.215 5.215 0.000   0 5.215
BSLMR7 19/12/2019 Put 8.000 0.860 0.860 0.000   0 0.860
BSLN17 19/12/2019 Call 8.500 4.920 4.920 0.000   0 4.920
BSLN27 19/12/2019 Put 8.500 1.045 1.045 0.000   0 1.045
BSLMW7 19/12/2019 Call 9.000 4.625 4.625 0.000   0 4.625
BSLMX7 19/12/2019 Put 9.000 1.230 1.230 0.000   0 1.230
BSLN37 19/12/2019 Call 9.500 4.360 4.360 0.000   0 4.360
BSLN47 19/12/2019 Put 9.500 1.445 1.445 0.000   0 1.445
BSLMY7 19/12/2019 Call 10.000 4.100 4.100 0.000   0 4.100
BSLMZ7 19/12/2019 Put 10.000 1.665 1.665 0.000   0 1.665
BSLMM7 19/12/2019 Call 10.500 3.850 3.850 0.000   0 3.850
BSLMN7 19/12/2019 Put 10.500 1.890 1.890 0.000   0 1.890
BSLMU7 19/12/2019 Call 11.000 3.630 3.630 0.000   4 3.630
BSLMV7 19/12/2019 Put 11.000 2.145 2.145 0.000   0 2.145
BSLMO7 19/12/2019 Call 11.500 3.405 3.405 0.000   0 3.405
BSLMP7 19/12/2019 Put 11.500 2.395 2.395 0.000   5 2.395
BSLQ37 19/12/2019 Call 12.000 3.190 3.190 0.000   0 3.190
BSLQ47 19/12/2019 Put 12.000 2.655 2.655 0.000   0 2.655
BSLQF7 19/12/2019 Call 12.500 3.000 3.000 0.000   0 3.000
BSLQG7 19/12/2019 Put 12.500 2.935 2.935 0.000   0 2.935
BSLRV7 19/12/2019 Call 13.000 2.815 2.815 0.000   0 2.815
BSLRW7 19/12/2019 Put 13.000 3.220 3.220 0.000   0 3.220
BSLUK7 19/12/2019 Call 13.500 2.635 2.635 0.000   0 2.635
BSLUL7 19/12/2019 Put 13.500 3.520 3.520 0.000   0 3.520
BSLVJ7 19/12/2019 Call 14.000 2.485 2.485 0.000   0 2.485
BSLVK7 19/12/2019 Put 14.000 3.845 3.845 0.000   0 3.845
BSLWW7 19/12/2019 Call 14.500 2.335 2.335 0.000   0 2.335
BSLWX7 19/12/2019 Put 14.500 4.180 4.180 0.000   0 4.180
BSLYO7 19/12/2019 Call 15.000 2.180 2.180 0.000   0 2.180
BSLYP7 19/12/2019 Put 15.000 4.515 4.515 0.000   0 4.515

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.