Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BSL 6.420 Up 0.070 6.390 6.420 6.290 6.420 6.245 2,703,007 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLLW9 23/04/2014 Call 4.100 2.320 2.320 0.000   0 2.250
BSLLX9 23/04/2014 Put 4.100 0.000 0.000 0.000   0 0.000
BSLLF9 23/04/2014 Call 4.200 2.220 2.220 0.000   0 2.150
BSLLG9 23/04/2014 Put 4.200 0.000 0.000 0.000   0 0.000
BSLLY9 23/04/2014 Call 4.300 2.120 2.120 0.000   0 2.050
BSLLZ9 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
BSLLL9 23/04/2014 Call 4.400 2.020 2.020 0.000   0 1.950
BSLLM9 23/04/2014 Put 4.400 0.000 0.000 0.000   87 0.000
BSLM79 23/04/2014 Call 4.500 1.920 1.920 0.000   0 1.855
BSLM89 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
BSLLJ9 23/04/2014 Call 4.600 1.820 1.820 0.000   0 1.755
BSLLK9 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
BSLM19 23/04/2014 Call 4.700 1.720 1.720 0.000   99 1.655
BSLM29 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
BSLLN9 23/04/2014 Call 4.800 1.625 1.625 0.000   0 1.555
BSLLO9 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
BSLM39 23/04/2014 Call 4.900 1.525 1.525 0.000   0 1.455
BSLM49 23/04/2014 Put 4.900 0.000 0.000 0.000   30 0.000
BSLLH9 23/04/2014 Call 5.000 1.425 1.425 0.000   0 1.355
BSLLI9 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
BSLLP9 23/04/2014 Call 5.250 1.175 1.175 0.000   150 1.110
BSLLQ9 23/04/2014 Put 5.250 0.000 0.000 0.000   199 0.000
BSLM59 23/04/2014 Call 5.500 0.925 0.925 0.000   140 0.860
BSLM69 23/04/2014 Put 5.500 0.000 0.000 0.000   768 0.002
BSLM99 23/04/2014 Call 5.750 0.675 0.675 0.000   99 0.615
BSLMA9 23/04/2014 Put 5.750 0.002 0.002 0.000   1,237 0.006
BSLLR9 23/04/2014 Call 6.000 0.425 0.425 0.000   267 0.380
BSLLS9 23/04/2014 Put 6.000 0.010 0.010 0.000   233 0.020
BSLLT9 23/04/2014 Call 6.250 0.200 0.200 0.190 16 1,043 0.180
BSLLU9 23/04/2014 Put 6.250 0.050 0.050 0.000   738 0.065
BSLMB9 23/04/2014 Call 6.500 0.055 0.055 0.045 23 1,839 0.055
BSLMC9 23/04/2014 Put 6.500 0.165 0.165 0.000   704 0.185
BSLMJ9 23/04/2014 Call 6.750 0.007 0.007 0.000   965 0.009
BSLMK9 23/04/2014 Put 6.750 0.355 0.355 0.000   0 0.400
BSLML9 23/04/2014 Call 7.000 0.000 0.000 0.000   25 0.001
BSLMM9 23/04/2014 Put 7.000 0.590 0.590 0.000   0 0.650
BSLMP9 23/04/2014 Call 7.250 0.000 0.000 0.000   80 0.000
BSLMQ9 23/04/2014 Put 7.250 0.835 0.835 0.000   0 0.900
BSLN29 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
BSLN39 23/04/2014 Put 7.500 1.080 1.080 0.000   0 1.150
BSLR79 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
BSLR89 23/04/2014 Put 7.750 1.330 1.330 0.000   0 1.400
BSLSR9 23/04/2014 Call 8.000 0.000 0.000 0.000   0 0.000
BSLSS9 23/04/2014 Put 8.000 1.580 1.580 0.000   0 1.655
BSLPX9 29/05/2014 Call 4.400 2.045 2.045 0.000   0 1.975
BSLPY9 29/05/2014 Put 4.400 0.010 0.010 0.000   0 0.015
BSLP79 29/05/2014 Call 4.500 1.945 1.945 0.000   0 1.875
BSLP89 29/05/2014 Put 4.500 0.010 0.010 0.000   0 0.010
BSLNW9 29/05/2014 Call 4.600 1.845 1.845 0.000   0 1.775
BSLNX9 29/05/2014 Put 4.600 0.015 0.015 0.000   0 0.010
BSLPL9 29/05/2014 Call 4.700 1.745 1.745 0.000   0 1.680
BSLPM9 29/05/2014 Put 4.700 0.015 0.015 0.000   0 0.015
BSLNY9 29/05/2014 Call 4.800 1.645 1.645 0.000   0 1.580
BSLNZ9 29/05/2014 Put 4.800 0.015 0.015 0.000   0 0.015
BSLP99 29/05/2014 Call 4.900 1.550 1.550 0.000   0 1.485
BSLPK9 29/05/2014 Put 4.900 0.015 0.015 0.000   0 0.015
BSLNU9 29/05/2014 Call 5.000 1.450 1.450 0.000   0 1.385
BSLNV9 29/05/2014 Put 5.000 0.020 0.020 0.000   0 0.020
BSLPN9 29/05/2014 Call 5.250 1.205 1.205 0.000   0 1.145
BSLPO9 29/05/2014 Put 5.250 0.030 0.030 0.000   326 0.030
BSLPV9 29/05/2014 Call 5.500 0.970 0.970 0.000   219 0.915
BSLPW9 29/05/2014 Put 5.500 0.045 0.045 0.000   335 0.045
BSLP59 29/05/2014 Call 5.750 0.745 0.745 0.000   175 0.700
BSLP69 29/05/2014 Put 5.750 0.070 0.070 0.080 380 413 0.075
BSLP19 29/05/2014 Call 6.000 0.540 0.540 0.000   161 0.500
BSLP29 29/05/2014 Put 6.000 0.110 0.110 0.000   100 0.125
BSLPP9 29/05/2014 Call 6.250 0.365 0.365 0.000   352 0.335
BSLPQ9 29/05/2014 Put 6.250 0.185 0.185 0.000   60 0.210
BSLPT9 29/05/2014 Call 6.500 0.225 0.225 0.215 25 6,907 0.205
BSLPU9 29/05/2014 Put 6.500 0.300 0.300 0.000   100 0.330
BSLP39 29/05/2014 Call 6.750 0.130 0.130 0.115 122 427 0.115
BSLP49 29/05/2014 Put 6.750 0.455 0.455 0.000   0 0.495
BSLNS9 29/05/2014 Call 7.000 0.070 0.070 0.000   20 0.065
BSLNT9 29/05/2014 Put 7.000 0.645 0.645 0.000   0 0.690
BSLPR9 29/05/2014 Call 7.250 0.035 0.035 0.000   0 0.035
BSLPS9 29/05/2014 Put 7.250 0.865 0.865 0.000   0 0.915
BSLQW9 29/05/2014 Call 7.500 0.020 0.020 0.000   0 0.020
BSLQX9 29/05/2014 Put 7.500 1.095 1.095 0.000   0 1.155
BSLR99 29/05/2014 Call 7.750 0.010 0.010 0.000   0 0.010
BSLRF9 29/05/2014 Put 7.750 1.335 1.335 0.000   0 1.400
BSLST9 29/05/2014 Call 8.000 0.006 0.006 0.000   0 0.006
BSLSU9 29/05/2014 Put 8.000 1.580 1.580 0.000   0 1.650
BSLCG8 26/06/2014 Call 0.600 5.825 5.825 0.000   0 5.755
BSLCH8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLCM8 26/06/2014 Call 1.200 5.225 5.225 0.000   0 5.155
BSLCN8 26/06/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCI8 26/06/2014 Call 1.800 4.630 4.630 0.000   2,232 4.560
BSLCJ8 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCK8 26/06/2014 Call 2.400 4.030 4.030 0.000   0 3.965
BSLCL8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
BSLFF9 26/06/2014 Call 2.700 3.735 3.735 0.000   0 3.665
BSLFG9 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
BSLC98 26/06/2014 Call 3.000 3.435 3.435 0.000   0 3.370
BSLCF8 26/06/2014 Put 3.000 0.000 0.000 0.000   163 0.000
BSLEV9 26/06/2014 Call 3.300 3.140 3.140 0.000   0 3.075
BSLEW9 26/06/2014 Put 3.300 0.000 0.000 0.000   300 0.000
BSLCO8 26/06/2014 Call 3.600 2.840 2.840 0.000   985 2.775
BSLCP8 26/06/2014 Put 3.600 0.001 0.001 0.000   0 0.001
BSLF89 26/06/2014 Call 3.900 2.545 2.545 0.000   164 2.480
BSLF99 26/06/2014 Put 3.900 0.002 0.002 0.000   0 0.002
BSLC78 26/06/2014 Call 4.200 2.250 2.250 0.000   240 2.185
BSLC88 26/06/2014 Put 4.200 0.005 0.005 0.000   2,371 0.006
BSLEX9 26/06/2014 Call 4.500 1.955 1.955 0.000   705 1.890
BSLEY9 26/06/2014 Put 4.500 0.010 0.010 0.000   13,000 0.010
BSLGK8 26/06/2014 Call 4.800 1.665 1.665 0.000   1,081 1.600
BSLGL8 26/06/2014 Put 4.800 0.020 0.020 0.000   0 0.025
BSLF69 26/06/2014 Call 5.100 1.385 1.385 0.000   300 1.320
BSLF79 26/06/2014 Put 5.100 0.035 0.035 0.000   1,400 0.040
BSLKC8 26/06/2014 Call 5.400 1.110 1.110 0.000   150 1.050
BSLKD8 26/06/2014 Put 5.400 0.065 0.065 0.000   891 0.070
BSLF29 26/06/2014 Call 5.700 0.850 0.850 0.000   265 0.800
BSLF39 26/06/2014 Put 5.700 0.105 0.105 0.000   978 0.120
BSLNS8 26/06/2014 Call 6.000 0.620 0.620 0.000   30 0.580
BSLNT8 26/06/2014 Put 6.000 0.175 0.175 0.000   550 0.190
BSLF49 26/06/2014 Call 6.300 0.430 0.430 0.000   788 0.395
BSLF59 26/06/2014 Put 6.300 0.280 0.280 0.000   50 0.305
BSLU68 26/06/2014 Call 6.600 0.275 0.275 0.000   39,195 0.255
BSLU78 26/06/2014 Put 6.600 0.430 0.430 0.000   0 0.465
BSLEZ9 26/06/2014 Call 6.900 0.170 0.170 0.000   60 0.155
BSLF19 26/06/2014 Put 6.900 0.620 0.620 0.000   480 0.665
BSLME9 26/06/2014 Call 6.910 0.170 0.170 0.000   453 0.155
BSLMD9 26/06/2014 Put 6.910 0.625 0.625 0.000   0 0.665
BSLW88 26/06/2014 Call 7.200 0.100 0.100 0.000   40 0.095
BSLW98 26/06/2014 Put 7.200 0.855 0.855 0.000   0 0.905
BSLMF9 26/06/2014 Call 7.210 0.100 0.100 0.000   0 0.090
BSLMG9 26/06/2014 Put 7.210 0.850 0.850 0.000   0 0.900
BSLIG9 26/06/2014 Call 7.500 0.060 0.060 0.000   0 0.055
BSLIH9 26/06/2014 Put 7.500 1.115 1.115 0.000   0 1.170
BSLMI9 26/06/2014 Call 7.510 0.055 0.055 0.000   0 0.055
BSLMH9 26/06/2014 Put 7.510 1.110 1.110 0.000   0 1.165
BSLBO9 26/06/2014 Call 7.800 0.035 0.035 0.000   0 0.035
BSLBP9 26/06/2014 Put 7.800 1.395 1.395 0.000   0 1.455
BSLNR9 26/06/2014 Call 7.810 0.035 0.035 0.000   0 0.030
BSLNQ9 26/06/2014 Put 7.810 1.385 1.385 0.000   0 1.445
BSLRG9 26/06/2014 Call 8.100 0.020 0.020 0.000   0 0.020
BSLRH9 26/06/2014 Put 8.100 1.685 1.685 0.000   0 1.750
BSLSV9 26/06/2014 Call 8.400 0.015 0.015 0.000   0 0.015
BSLSW9 26/06/2014 Put 8.400 1.980 1.980 0.000   0 2.050
BSLJX9 26/06/2014 Call 13.510 0.000 0.000 0.000   0 0.000
BSLJY9 26/06/2014 Put 13.510 7.020 7.020 0.000   502 7.090
BSLK19 26/06/2014 Call 17.810 0.000 0.000 0.000   0 0.000
BSLJZ9 26/06/2014 Put 17.810 11.300 11.300 0.000   824 11.365
BSLSH9 24/07/2014 Call 4.400 2.065 2.065 0.000   0 1.995
BSLSI9 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
BSLRM9 24/07/2014 Call 4.500 1.970 1.970 0.000   0 1.910
BSLRN9 24/07/2014 Put 4.500 0.020 0.020 0.000   0 0.020
BSLRO9 24/07/2014 Call 4.600 1.875 1.875 0.000   0 1.815
BSLRP9 24/07/2014 Put 4.600 0.020 0.020 0.000   0 0.025
BSLRQ9 24/07/2014 Call 4.700 1.780 1.780 0.000   0 1.715
BSLRR9 24/07/2014 Put 4.700 0.025 0.025 0.000   0 0.030
BSLRS9 24/07/2014 Call 4.800 1.685 1.685 0.000   0 1.620
BSLRT9 24/07/2014 Put 4.800 0.030 0.030 0.000   0 0.035
BSLRU9 24/07/2014 Call 4.900 1.590 1.590 0.000   0 1.525
BSLRV9 24/07/2014 Put 4.900 0.035 0.035 0.000   0 0.040
BSLRW9 24/07/2014 Call 5.000 1.500 1.500 0.000   0 1.430
BSLRX9 24/07/2014 Put 5.000 0.045 0.045 0.000   0 0.050
BSLRY9 24/07/2014 Call 5.250 1.275 1.275 0.000   0 1.210
BSLRZ9 24/07/2014 Put 5.250 0.070 0.070 0.000   0 0.075
BSLS19 24/07/2014 Call 5.500 1.060 1.060 0.000   0 1.000
BSLS29 24/07/2014 Put 5.500 0.105 0.105 0.000   0 0.115
BSLS39 24/07/2014 Call 5.750 0.860 0.860 0.000   0 0.810
BSLS49 24/07/2014 Put 5.750 0.155 0.155 0.000   0 0.170
BSLS59 24/07/2014 Call 6.000 0.680 0.680 0.000   0 0.640
BSLS69 24/07/2014 Put 6.000 0.225 0.225 0.000   152 0.245
BSLS79 24/07/2014 Call 6.250 0.525 0.525 0.000   0 0.490
BSLS89 24/07/2014 Put 6.250 0.315 0.315 0.000   0 0.345
BSLS99 24/07/2014 Call 6.500 0.395 0.395 0.000   0 0.365
BSLSA9 24/07/2014 Put 6.500 0.435 0.435 0.000   0 0.465
BSLSB9 24/07/2014 Call 6.750 0.285 0.285 0.000   0 0.265
BSLSC9 24/07/2014 Put 6.750 0.575 0.575 0.000   0 0.615
BSLSD9 24/07/2014 Call 7.000 0.205 0.205 0.000   0 0.185
BSLSE9 24/07/2014 Put 7.000 0.745 0.745 0.000   0 0.790
BSLSF9 24/07/2014 Call 7.250 0.140 0.140 0.000   0 0.130
BSLSG9 24/07/2014 Put 7.250 0.930 0.930 0.000   0 0.985
BSLSJ9 24/07/2014 Call 7.500 0.095 0.095 0.000   0 0.085
BSLSK9 24/07/2014 Put 7.500 1.140 1.140 0.000   0 1.200
BSLSL9 24/07/2014 Call 7.750 0.065 0.065 0.000   0 0.060
BSLSM9 24/07/2014 Put 7.750 1.360 1.360 0.000   0 1.425
BSLSX9 24/07/2014 Call 8.000 0.045 0.045 0.000   0 0.040
BSLSY9 24/07/2014 Put 8.000 1.600 1.600 0.000   0 1.655
BSLU79 28/08/2014 Call 4.700 1.805 1.805 0.000   0 1.765
BSLU89 28/08/2014 Put 4.700 0.040 0.040 0.000   0 0.065
BSLTG9 28/08/2014 Call 4.800 1.720 1.720 0.000   0 1.670
BSLTH9 28/08/2014 Put 4.800 0.050 0.050 0.000   0 0.065
BSLTU9 28/08/2014 Call 4.900 1.630 1.630 0.000   0 1.575
BSLTV9 28/08/2014 Put 4.900 0.060 0.060 0.000   0 0.070
BSLTI9 28/08/2014 Call 5.000 1.545 1.545 0.000   0 1.485
BSLTJ9 28/08/2014 Put 5.000 0.070 0.070 0.000   0 0.080
BSLTY9 28/08/2014 Call 5.250 1.325 1.325 0.000   0 1.265
BSLTZ9 28/08/2014 Put 5.250 0.100 0.100 0.000   0 0.115
BSLTO9 28/08/2014 Call 5.500 1.120 1.120 0.000   0 1.065
BSLTP9 28/08/2014 Put 5.500 0.145 0.145 0.000   0 0.165
BSLTK9 28/08/2014 Call 5.750 0.930 0.930 0.000   0 0.880
BSLTL9 28/08/2014 Put 5.750 0.205 0.205 0.000   64 0.230
BSLU59 28/08/2014 Call 6.000 0.760 0.760 0.000   0 0.715
BSLU69 28/08/2014 Put 6.000 0.285 0.285 0.000   0 0.310
BSLTW9 28/08/2014 Call 6.250 0.610 0.610 0.000   0 0.570
BSLTX9 28/08/2014 Put 6.250 0.385 0.385 0.000   0 0.415
BSLTM9 28/08/2014 Call 6.500 0.480 0.480 0.000   0 0.440
BSLTN9 28/08/2014 Put 6.500 0.505 0.505 0.000   0 0.540
BSLTC9 28/08/2014 Call 6.750 0.375 0.375 0.000   0 0.335
BSLTD9 28/08/2014 Put 6.750 0.645 0.645 0.000   0 0.685
BSLU39 28/08/2014 Call 7.000 0.285 0.285 0.000   80 0.255
BSLU49 28/08/2014 Put 7.000 0.805 0.805 0.000   0 0.850
BSLTS9 28/08/2014 Call 7.250 0.215 0.215 0.000   0 0.190
BSLTT9 28/08/2014 Put 7.250 0.990 0.990 0.000   0 1.035
BSLTQ9 28/08/2014 Call 7.500 0.160 0.160 0.000   0 0.140
BSLTR9 28/08/2014 Put 7.500 1.185 1.185 0.000   0 1.240
BSLTE9 28/08/2014 Call 7.750 0.120 0.120 0.000   0 0.105
BSLTF9 28/08/2014 Put 7.750 1.395 1.395 0.000   0 1.455
BSLU19 28/08/2014 Call 8.000 0.090 0.090 0.000   0 0.085
BSLU29 28/08/2014 Put 8.000 1.620 1.620 0.000   0 1.690
BSLJV8 25/09/2014 Call 0.600 5.825 5.825 0.000   0 5.755
BSLJW8 25/09/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLJL8 25/09/2014 Call 1.200 5.235 5.235 0.000   0 5.165
BSLJM8 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLJX8 25/09/2014 Call 1.800 4.640 4.640 0.000   0 4.570
BSLJY8 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLJN8 25/09/2014 Call 2.400 4.045 4.045 0.000   0 3.975
BSLJO8 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.002
BSLKE9 25/09/2014 Call 2.700 3.750 3.750 0.000   0 3.680
BSLKF9 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.005
BSLJT8 25/09/2014 Call 3.000 3.455 3.455 0.000   197 3.385
BSLJU8 25/09/2014 Put 3.000 0.004 0.004 0.000   0 0.010
BSLKI9 25/09/2014 Call 3.300 3.160 3.160 0.000   0 3.095
BSLKJ9 25/09/2014 Put 3.300 0.009 0.009 0.000   0 0.015
BSLJP8 25/09/2014 Call 3.600 2.865 2.865 0.000   400 2.805
BSLJQ8 25/09/2014 Put 3.600 0.015 0.015 0.000   0 0.020
BSLKG9 25/09/2014 Call 3.900 2.575 2.575 0.000   0 2.515
BSLKH9 25/09/2014 Put 3.900 0.025 0.025 0.000   400 0.030
BSLJR8 25/09/2014 Call 4.200 2.290 2.290 0.000   0 2.230
BSLJS8 25/09/2014 Put 4.200 0.035 0.035 0.000   0 0.040
BSLK89 25/09/2014 Call 4.500 2.010 2.010 0.000   0 1.955
BSLK99 25/09/2014 Put 4.500 0.050 0.050 0.000   0 0.055
BSLJJ8 25/09/2014 Call 4.800 1.740 1.740 0.000   0 1.685
BSLJK8 25/09/2014 Put 4.800 0.075 0.075 0.000   0 0.080
BSLKM9 25/09/2014 Call 5.100 1.480 1.480 0.000   0 1.425
BSLKN9 25/09/2014 Put 5.100 0.115 0.115 0.000   0 0.120
BSLKE8 25/09/2014 Call 5.400 1.235 1.235 0.000   1,152 1.185
BSLKF8 25/09/2014 Put 5.400 0.165 0.165 0.000   150 0.180
BSLKC9 25/09/2014 Call 5.700 1.010 1.010 0.000   0 0.960
BSLKD9 25/09/2014 Put 5.700 0.240 0.240 0.000   0 0.255
BSLNU8 25/09/2014 Call 6.000 0.810 0.810 0.000   440 0.765
BSLNV8 25/09/2014 Put 6.000 0.335 0.335 0.000   0 0.360
BSLKK9 25/09/2014 Call 6.300 0.630 0.630 0.000   0 0.595
BSLKL9 25/09/2014 Put 6.300 0.455 0.455 0.000   0 0.485
BSLU88 25/09/2014 Call 6.600 0.485 0.485 0.000   0 0.455
BSLU98 25/09/2014 Put 6.600 0.600 0.600 0.000   0 0.640
BSLKA9 25/09/2014 Call 6.900 0.365 0.365 0.000   0 0.340
BSLKB9 25/09/2014 Put 6.900 0.780 0.780 0.000   0 0.825
BSLWA8 25/09/2014 Call 7.200 0.265 0.265 0.000   290 0.255
BSLWB8 25/09/2014 Put 7.200 0.985 0.985 0.000   0 1.035
BSLJS9 25/09/2014 Call 7.510 0.185 0.185 0.000   0 0.180
BSLJR9 25/09/2014 Put 7.510 1.215 1.215 0.000   0 1.275
BSLBQ9 25/09/2014 Call 7.800 0.135 0.135 0.000   0 0.135
BSLBR9 25/09/2014 Put 7.800 1.460 1.460 0.000   0 1.520
BSLJU9 25/09/2014 Call 8.110 0.090 0.090 0.000   0 0.095
BSLJT9 25/09/2014 Put 8.110 1.725 1.725 0.000   1,960 1.790
BSLJV9 25/09/2014 Call 8.410 0.065 0.065 0.000   0 0.065
BSLJW9 25/09/2014 Put 8.410 1.995 1.995 0.000   0 2.065
BSLCU8 18/12/2014 Call 0.600 5.825 5.825 0.000   0 5.755
BSLCV8 18/12/2014 Put 0.600 0.000 0.000 0.000   0 0.000
BSLD18 18/12/2014 Call 1.200 5.235 5.235 0.000   1,400 5.165
BSLD28 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
BSLCQ8 18/12/2014 Call 1.800 4.640 4.640 0.000   0 4.575
BSLCR8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
BSLCY8 18/12/2014 Call 2.400 4.055 4.055 0.000   0 3.995
BSLCZ8 18/12/2014 Put 2.400 0.003 0.003 0.000   400 0.003
BSLCS8 18/12/2014 Call 3.000 3.475 3.475 0.000   50 3.415
BSLCT8 18/12/2014 Put 3.000 0.015 0.015 0.000   0 0.015
BSLRK9 18/12/2014 Call 3.300 3.185 3.185 0.000   0 3.130
BSLRL9 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
BSLD38 18/12/2014 Call 3.600 2.900 2.900 0.000   0 2.845
BSLD48 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.035
BSLQ89 18/12/2014 Call 3.900 2.625 2.625 0.000   0 2.565
BSLQ99 18/12/2014 Put 3.900 0.045 0.045 0.000   0 0.050
BSLCW8 18/12/2014 Call 4.200 2.350 2.350 0.000   125 2.290
BSLCX8 18/12/2014 Put 4.200 0.065 0.065 0.000   200 0.070
BSLQ49 18/12/2014 Call 4.500 2.085 2.085 0.000   0 2.025
BSLQ59 18/12/2014 Put 4.500 0.090 0.090 0.000   0 0.095
BSLGM8 18/12/2014 Call 4.800 1.830 1.830 0.000   0 1.770
BSLGN8 18/12/2014 Put 4.800 0.130 0.130 0.000   270 0.135
BSLQA9 18/12/2014 Call 5.100 1.585 1.585 0.000   0 1.530
BSLQB9 18/12/2014 Put 5.100 0.180 0.180 0.000   500 0.190
BSLKG8 18/12/2014 Call 5.400 1.360 1.360 0.000   0 1.305
BSLKH8 18/12/2014 Put 5.400 0.245 0.245 0.000   1,601 0.265
BSLQ29 18/12/2014 Call 5.700 1.145 1.145 0.000   0 1.100
BSLQ39 18/12/2014 Put 5.700 0.330 0.330 0.000   0 0.355
BSLNW8 18/12/2014 Call 6.000 0.955 0.955 0.000   60 0.915
BSLNX8 18/12/2014 Put 6.000 0.440 0.440 0.000   0 0.465
BSLQC9 18/12/2014 Call 6.300 0.790 0.790 0.000   0 0.750
BSLQD9 18/12/2014 Put 6.300 0.570 0.570 0.000   0 0.600
BSLUA8 18/12/2014 Call 6.600 0.645 0.645 0.000   50 0.610
BSLUB8 18/12/2014 Put 6.600 0.720 0.720 0.000   200 0.755
BSLPZ9 18/12/2014 Call 6.900 0.520 0.520 0.000   0 0.490
BSLQ19 18/12/2014 Put 6.900 0.895 0.895 0.000   0 0.935
BSLWC8 18/12/2014 Call 7.200 0.415 0.415 0.000   1,765 0.390
BSLWD8 18/12/2014 Put 7.200 1.090 1.090 0.000   0 1.135
BSLQ69 18/12/2014 Call 7.500 0.330 0.330 0.000   0 0.305
BSLQ79 18/12/2014 Put 7.500 1.305 1.305 0.000   0 1.355
BSLBS9 18/12/2014 Call 7.800 0.260 0.260 0.000   40 0.240
BSLBT9 18/12/2014 Put 7.800 1.540 1.540 0.000   0 1.590
BSLRI9 18/12/2014 Call 8.100 0.210 0.210 0.000   0 0.190
BSLRJ9 18/12/2014 Put 8.100 1.785 1.785 0.000   0 1.840
BSLN49 18/12/2014 Call 8.400 0.170 0.170 0.000   0 0.155
BSLN59 18/12/2014 Put 8.400 2.050 2.050 0.000   0 2.105
BSLZ88 26/03/2015 Call 3.600 2.935 2.935 0.000   0 2.880
BSLZ98 26/03/2015 Put 3.600 0.045 0.045 0.000   0 0.050
BSLZ68 26/03/2015 Call 3.800 2.765 2.765 0.000   0 2.700
BSLZ78 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.065
BSLY88 26/03/2015 Call 4.000 2.590 2.590 0.000   0 2.525
BSLY98 26/03/2015 Put 4.000 0.075 0.075 0.000   0 0.085
BSLY68 26/03/2015 Call 4.200 2.410 2.410 0.000   108 2.350
BSLY78 26/03/2015 Put 4.200 0.095 0.095 0.000   0 0.105
BSLYA8 26/03/2015 Call 4.400 2.240 2.240 0.000   0 2.180
BSLYB8 26/03/2015 Put 4.400 0.120 0.120 0.000   0 0.130
BSLYC8 26/03/2015 Call 4.600 2.070 2.070 0.000   0 2.015
BSLYD8 26/03/2015 Put 4.600 0.150 0.150 0.000   36 0.160
BSLUJ9 26/03/2015 Call 4.700 1.990 1.990 0.000   0 1.935
BSLUK9 26/03/2015 Put 4.700 0.170 0.170 0.000   0 0.180
BSLYG8 26/03/2015 Call 4.800 1.910 1.910 0.000   0 1.855
BSLYH8 26/03/2015 Put 4.800 0.185 0.185 0.000   0 0.200
BSLUF9 26/03/2015 Call 4.900 1.835 1.835 0.000   0 1.775
BSLUG9 26/03/2015 Put 4.900 0.205 0.205 0.000   0 0.220
BSLYI8 26/03/2015 Call 5.000 1.755 1.755 0.000   60 1.700
BSLYJ8 26/03/2015 Put 5.000 0.230 0.230 0.000   60 0.245
BSLUL9 26/03/2015 Call 5.250 1.575 1.575 0.000   0 1.520
BSLUM9 26/03/2015 Put 5.250 0.290 0.290 0.000   0 0.310
BSLYM8 26/03/2015 Call 5.500 1.400 1.400 0.000   0 1.350
BSLYN8 26/03/2015 Put 5.500 0.360 0.360 0.000   132 0.380
BSLUD9 26/03/2015 Call 5.750 1.240 1.240 0.000   0 1.195
BSLUE9 26/03/2015 Put 5.750 0.450 0.450 0.000   0 0.470
BSLYE8 26/03/2015 Call 6.000 1.090 1.090 0.000   204 1.055
BSLYF8 26/03/2015 Put 6.000 0.545 0.545 0.000   30 0.570
BSLUN9 26/03/2015 Call 6.250 0.955 0.955 0.000   0 0.920
BSLUO9 26/03/2015 Put 6.250 0.655 0.655 0.000   0 0.680
BSLYK8 26/03/2015 Call 6.500 0.835 0.835 0.000   0 0.805
BSLYL8 26/03/2015 Put 6.500 0.780 0.780 0.000   0 0.810
BSLUB9 26/03/2015 Call 6.750 0.720 0.720 0.000   0 0.695
BSLUC9 26/03/2015 Put 6.750 0.915 0.915 0.000   0 0.950
BSLYO8 26/03/2015 Call 7.000 0.630 0.630 0.000   0 0.600
BSLYP8 26/03/2015 Put 7.000 1.060 1.060 0.000   0 1.095
BSLUH9 26/03/2015 Call 7.250 0.540 0.540 0.000   0 0.515
BSLUI9 26/03/2015 Put 7.250 1.220 1.220 0.000   0 1.265
BSLC79 26/03/2015 Call 7.500 0.465 0.465 0.000   454 0.440
BSLC89 26/03/2015 Put 7.500 1.390 1.390 0.000   0 1.440
BSLU99 26/03/2015 Call 7.750 0.395 0.395 0.000   0 0.375
BSLUA9 26/03/2015 Put 7.750 1.575 1.575 0.000   0 1.625
BSLN69 26/03/2015 Call 8.000 0.340 0.340 0.000   0 0.320
BSLN79 26/03/2015 Put 8.000 1.770 1.770 0.000   0 1.825
BSLSZ9 26/03/2015 Call 8.500 0.245 0.245 0.000   0 0.235
BSLT19 26/03/2015 Put 8.500 2.190 2.190 0.000   0 2.245
BSLEZ8 25/06/2015 Call 0.600 5.825 5.825 0.000   0 5.755
BSLF18 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
BSLEV8 25/06/2015 Call 1.200 5.240 5.240 0.000   0 5.170
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 4.665 4.665 0.000   0 4.600
BSLF78 25/06/2015 Put 1.800 0.004 0.004 0.000   0 0.004
BSLET8 25/06/2015 Call 2.400 4.100 4.100 0.000   0 4.040
BSLEU8 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.015
BSLF28 25/06/2015 Call 3.000 3.540 3.540 0.000   0 3.485
BSLF38 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.040
BSLEX8 25/06/2015 Call 3.600 3.000 3.000 0.000   0 2.950
BSLEY8 25/06/2015 Put 3.600 0.090 0.090 0.000   0 0.085
BSLF48 25/06/2015 Call 4.200 2.485 2.485 0.000   100 2.440
BSLF58 25/06/2015 Put 4.200 0.155 0.155 0.000   0 0.155
BSLGO8 25/06/2015 Call 4.800 2.010 2.010 0.000   0 1.970
BSLGP8 25/06/2015 Put 4.800 0.260 0.260 0.000   0 0.265
BSLKI8 25/06/2015 Call 5.400 1.590 1.590 0.000   0 1.545
BSLKJ8 25/06/2015 Put 5.400 0.415 0.415 0.000   0 0.430
BSLNY8 25/06/2015 Call 6.000 1.225 1.225 0.000   0 1.185
BSLNZ8 25/06/2015 Put 6.000 0.635 0.635 0.000   0 0.660
BSLUC8 25/06/2015 Call 6.600 0.925 0.925 0.000   0 0.885
BSLUD8 25/06/2015 Put 6.600 0.920 0.920 0.000   0 0.950
BSLWE8 25/06/2015 Call 7.200 0.685 0.685 0.000   0 0.650
BSLWF8 25/06/2015 Put 7.200 1.275 1.275 0.000   0 1.315
BSLBU9 25/06/2015 Call 7.800 0.495 0.495 0.000   100 0.475
BSLBV9 25/06/2015 Put 7.800 1.690 1.690 0.000   0 1.740
BSLN89 25/06/2015 Call 8.400 0.355 0.355 0.000   0 0.345
BSLN99 25/06/2015 Put 8.400 2.155 2.155 0.000   0 2.210
BSLT29 25/06/2015 Call 9.000 0.245 0.245 0.000   0 0.250
BSLT39 25/06/2015 Put 9.000 2.655 2.655 0.000   0 2.725
BSLKU9 24/09/2015 Call 3.800 2.885 2.885 0.000   0 2.820
BSLKV9 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.115
BSLL19 24/09/2015 Call 4.000 2.710 2.710 0.000   0 2.645
BSLL29 24/09/2015 Put 4.000 0.130 0.130 0.000   0 0.140
BSLKY9 24/09/2015 Call 4.200 2.545 2.545 0.000   0 2.485
BSLKZ9 24/09/2015 Put 4.200 0.165 0.165 0.000   0 0.175
BSLL39 24/09/2015 Call 4.400 2.385 2.385 0.000   0 2.325
BSLL49 24/09/2015 Put 4.400 0.200 0.200 0.000   0 0.210
BSLL59 24/09/2015 Call 4.600 2.230 2.230 0.000   0 2.170
BSLL69 24/09/2015 Put 4.600 0.245 0.245 0.000   0 0.260
BSLKQ9 24/09/2015 Call 4.800 2.090 2.090 0.000   0 2.025
BSLKR9 24/09/2015 Put 4.800 0.290 0.290 0.000   0 0.305
BSLKS9 24/09/2015 Call 5.000 1.950 1.950 0.000   0 1.885
BSLKT9 24/09/2015 Put 5.000 0.340 0.340 0.000   0 0.365
BSLKO9 24/09/2015 Call 5.500 1.625 1.625 0.000   35 1.570
BSLKP9 24/09/2015 Put 5.500 0.500 0.500 0.000   0 0.530
BSLKW9 24/09/2015 Call 6.000 1.340 1.340 0.000   0 1.295
BSLKX9 24/09/2015 Put 6.000 0.705 0.705 0.000   0 0.740
BSLLB9 24/09/2015 Call 6.500 1.090 1.090 0.000   0 1.050
BSLLC9 24/09/2015 Put 6.500 0.950 0.950 0.000   0 0.990
BSLLD9 24/09/2015 Call 7.000 0.880 0.880 0.000   0 0.850
BSLLE9 24/09/2015 Put 7.000 1.230 1.230 0.000   0 1.280
BSLMN9 24/09/2015 Call 7.500 0.705 0.705 0.000   0 0.680
BSLMO9 24/09/2015 Put 7.500 1.555 1.555 0.000   0 1.605
BSLNK9 24/09/2015 Call 8.000 0.560 0.560 0.000   0 0.540
BSLNL9 24/09/2015 Put 8.000 1.915 1.915 0.000   0 1.965
BSLT49 24/09/2015 Call 8.500 0.445 0.445 0.000   0 0.430
BSLT59 24/09/2015 Put 8.500 2.305 2.305 0.000   0 2.350
BSLPZ8 17/12/2015 Call 2.600 3.910 3.910 0.000   0 3.840
BSLQ18 17/12/2015 Put 2.600 0.006 0.006 0.000   0 0.007
BSLPV8 17/12/2015 Call 2.800 3.730 3.730 0.000   0 3.665
BSLPW8 17/12/2015 Put 2.800 0.010 0.010 0.000   0 0.010
BSLPX8 17/12/2015 Call 3.000 3.555 3.555 0.000   0 3.490
BSLPY8 17/12/2015 Put 3.000 0.020 0.020 0.000   0 0.020
BSLPT8 17/12/2015 Call 3.200 3.380 3.380 0.000   0 3.315
BSLPU8 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
BSLPR8 17/12/2015 Call 3.400 3.210 3.210 0.000   0 3.150
BSLPS8 17/12/2015 Put 3.400 0.040 0.040 0.000   0 0.045
BSLQ48 17/12/2015 Call 3.600 3.045 3.045 0.000   83 2.985
BSLQ58 17/12/2015 Put 3.600 0.060 0.060 0.000   83 0.065
BSLQ28 17/12/2015 Call 3.800 2.880 2.880 0.000   0 2.820
BSLQ38 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.085
BSLQ88 17/12/2015 Call 4.000 2.725 2.725 0.000   0 2.665
BSLQ98 17/12/2015 Put 4.000 0.110 0.110 0.000   0 0.115
BSLQ68 17/12/2015 Call 4.200 2.570 2.570 0.000   0 2.515
BSLQ78 17/12/2015 Put 4.200 0.145 0.145 0.000   0 0.150
BSLQC8 17/12/2015 Call 4.400 2.420 2.420 0.000   0 2.365
BSLQD8 17/12/2015 Put 4.400 0.185 0.185 0.000   0 0.190
BSLQE8 17/12/2015 Call 4.600 2.275 2.275 0.000   0 2.220
BSLQF8 17/12/2015 Put 4.600 0.230 0.230 0.000   0 0.240
BSLUG8 17/12/2015 Call 4.800 2.135 2.135 0.000   0 2.085
BSLUH8 17/12/2015 Put 4.800 0.280 0.280 0.000   0 0.295
BSLUI8 17/12/2015 Call 5.000 2.000 2.000 0.000   0 1.950
BSLUJ8 17/12/2015 Put 5.000 0.340 0.340 0.000   0 0.355
BSLUE8 17/12/2015 Call 5.500 1.700 1.700 0.000   0 1.650
BSLUF8 17/12/2015 Put 5.500 0.515 0.515 0.000   0 0.540
BSLWG8 17/12/2015 Call 6.000 1.440 1.440 0.000   0 1.390
BSLWH8 17/12/2015 Put 6.000 0.735 0.735 0.000   0 0.765
BSLWW8 17/12/2015 Call 6.500 1.220 1.220 0.000   0 1.170
BSLWX8 17/12/2015 Put 6.500 0.995 0.995 0.000   0 1.025
BSLXB8 17/12/2015 Call 7.000 1.035 1.035 0.000   0 0.985
BSLXC8 17/12/2015 Put 7.000 1.290 1.290 0.000   0 1.325
BSLC99 17/12/2015 Call 7.500 0.890 0.890 0.000   0 0.830
BSLCF9 17/12/2015 Put 7.500 1.615 1.615 0.000   0 1.660
BSLNM9 17/12/2015 Call 8.000 0.770 0.770 0.000   0 0.710
BSLNN9 17/12/2015 Put 8.000 1.970 1.970 0.000   0 2.015
BSLT69 17/12/2015 Call 8.500 0.655 0.655 0.000   0 0.600
BSLT79 17/12/2015 Put 8.500 2.350 2.350 0.000   0 2.395
BSLUP9 23/03/2016 Call 4.600 2.395 2.395 0.000   0 2.290
BSLUQ9 23/03/2016 Put 4.600 0.315 0.315 0.000   0 0.320
BSLUX9 23/03/2016 Call 4.800 2.235 2.235 0.000   0 2.155
BSLUY9 23/03/2016 Put 4.800 0.370 0.370 0.000   0 0.380
BSLUZ9 23/03/2016 Call 5.000 2.100 2.100 0.000   0 2.035
BSLV19 23/03/2016 Put 5.000 0.430 0.430 0.000   0 0.435
BSLV29 23/03/2016 Call 5.500 1.795 1.795 0.000   0 1.755
BSLV39 23/03/2016 Put 5.500 0.610 0.610 0.000   0 0.615
BSLUV9 23/03/2016 Call 6.000 1.535 1.535 0.000   0 1.505
BSLUW9 23/03/2016 Put 6.000 0.825 0.825 0.000   0 0.830
BSLV69 23/03/2016 Call 6.500 1.310 1.310 0.000   0 1.280
BSLV79 23/03/2016 Put 6.500 1.075 1.075 0.000   0 1.085
BSLUR9 23/03/2016 Call 7.000 1.105 1.105 0.000   0 1.080
BSLUS9 23/03/2016 Put 7.000 1.360 1.360 0.000   0 1.380
BSLV49 23/03/2016 Call 7.500 0.920 0.920 0.000   0 0.895
BSLV59 23/03/2016 Put 7.500 1.670 1.670 0.000   0 1.705
BSLUT9 23/03/2016 Call 8.000 0.770 0.770 0.000   0 0.745
BSLUU9 23/03/2016 Put 8.000 2.015 2.015 0.000   0 2.055
BSLV89 23/03/2016 Call 8.500 0.630 0.630 0.000   0 0.625
BSLV99 23/03/2016 Put 8.500 2.415 2.415 0.000   0 2.455
BSLFL9 23/06/2016 Call 3.800 3.055 3.055 0.000   0 2.995
BSLFM9 23/06/2016 Put 3.800 0.185 0.185 0.000   0 0.190
BSLFV9 23/06/2016 Call 4.000 2.900 2.900 0.000   0 2.810
BSLFW9 23/06/2016 Put 4.000 0.240 0.240 0.000   0 0.275
BSLFT9 23/06/2016 Call 4.200 2.750 2.750 0.000   0 2.670
BSLFU9 23/06/2016 Put 4.200 0.295 0.295 0.000   0 0.305
BSLFH9 23/06/2016 Call 4.400 2.600 2.600 0.000   0 2.530
BSLFI9 23/06/2016 Put 4.400 0.335 0.335 0.000   0 0.330
BSLFN9 23/06/2016 Call 4.600 2.455 2.455 0.000   0 2.385
BSLFO9 23/06/2016 Put 4.600 0.375 0.375 0.000   0 0.370
BSLFP9 23/06/2016 Call 4.800 2.315 2.315 0.000   0 2.250
BSLFQ9 23/06/2016 Put 4.800 0.420 0.420 0.000   0 0.425
BSLFR9 23/06/2016 Call 5.000 2.190 2.190 0.000   0 2.130
BSLFS9 23/06/2016 Put 5.000 0.475 0.475 0.000   0 0.480
BSLFX9 23/06/2016 Call 5.500 1.895 1.895 0.000   0 1.845
BSLFY9 23/06/2016 Put 5.500 0.655 0.655 0.000   0 0.660
BSLFJ9 23/06/2016 Call 6.000 1.635 1.635 0.000   0 1.590
BSLFK9 23/06/2016 Put 6.000 0.875 0.875 0.000   0 0.875
BSLFZ9 23/06/2016 Call 6.500 1.410 1.410 0.000   0 1.370
BSLG19 23/06/2016 Put 6.500 1.135 1.135 0.000   0 1.125
BSLG29 23/06/2016 Call 7.000 1.205 1.205 0.000   0 1.160
BSLG39 23/06/2016 Put 7.000 1.430 1.430 0.000   0 1.405
BSLII9 23/06/2016 Call 7.500 1.025 1.025 0.000   0 0.980
BSLIJ9 23/06/2016 Put 7.500 1.745 1.745 0.000   0 1.725
BSLNO9 23/06/2016 Call 8.000 0.870 0.870 0.000   0 0.835
BSLNP9 23/06/2016 Put 8.000 2.090 2.090 0.000   0 2.080
BSLT89 23/06/2016 Call 8.500 0.720 0.720 0.000   0 0.710
BSLT99 23/06/2016 Put 8.500 2.455 2.455 0.000   0 2.495
BSLQI9 22/12/2016 Call 4.400 2.750 2.750 0.000   0 2.685
BSLQJ9 22/12/2016 Put 4.400 0.365 0.365 0.000   35 0.375
BSLQK9 22/12/2016 Call 4.600 2.625 2.625 0.000   0 2.570
BSLQL9 22/12/2016 Put 4.600 0.425 0.425 0.000   0 0.435
BSLQM9 22/12/2016 Call 4.800 2.500 2.500 0.000   0 2.450
BSLQN9 22/12/2016 Put 4.800 0.480 0.480 0.000   0 0.495
BSLQO9 22/12/2016 Call 5.000 2.385 2.385 0.000   0 2.330
BSLQP9 22/12/2016 Put 5.000 0.545 0.545 0.000   0 0.565
BSLQQ9 22/12/2016 Call 5.500 2.120 2.120 0.000   0 2.065
BSLQR9 22/12/2016 Put 5.500 0.725 0.725 0.000   0 0.755
BSLQE9 22/12/2016 Call 6.000 1.870 1.870 0.000   0 1.810
BSLQF9 22/12/2016 Put 6.000 0.940 0.940 0.000   0 0.970
BSLQS9 22/12/2016 Call 6.500 1.650 1.650 0.000   0 1.595
BSLQT9 22/12/2016 Put 6.500 1.190 1.190 0.000   0 1.220
BSLQG9 22/12/2016 Call 7.000 1.440 1.440 0.000   0 1.385
BSLQH9 22/12/2016 Put 7.000 1.470 1.470 0.000   0 1.500
BSLQU9 22/12/2016 Call 7.500 1.250 1.250 0.000   0 1.200
BSLQV9 22/12/2016 Put 7.500 1.780 1.780 0.000   0 1.805
BSLQY9 22/12/2016 Call 8.000 1.070 1.070 0.000   0 1.030
BSLQZ9 22/12/2016 Put 8.000 2.120 2.120 0.000   0 2.135
BSLTA9 22/12/2016 Call 8.500 0.910 0.910 0.000   0 0.885
BSLTB9 22/12/2016 Put 8.500 2.490 2.490 0.000   0 2.495

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.