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 3.510 Up 0.100 3.440 3.520 3.400 3.510 3.380 3,925,739 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BSLL47 25/06/2015 Call 0.010 3.505 3.505 0.000   0 3.505
BSLEV8 25/06/2015 Call 1.200 2.315 2.315 0.000   0 2.315
BSLEW8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
BSLV57 25/06/2015 Call 1.500 2.015 2.015 0.000   0 2.015
BSLV67 25/06/2015 Put 1.500 0.000 0.000 0.000   0 0.000
BSLF68 25/06/2015 Call 1.800 1.715 1.715 0.000   0 1.715
BSLF78 25/06/2015 Put 1.800 0.000 0.000 0.000   0 0.000
BSLSE7 25/06/2015 Call 2.100 1.415 1.415 0.000   0 1.415
BSLSF7 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
BSLET8 25/06/2015 Call 2.400 1.115 1.115 0.000   0 1.115
BSLEU8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
BSLFG7 25/06/2015 Call 2.700 0.820 0.820 0.000   0 0.820
BSLFH7 25/06/2015 Put 2.700 0.001 0.001 0.000   0 0.001
BSLF28 25/06/2015 Call 3.000 0.535 0.535 0.000   0 0.535
BSLF38 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
BSLZJ9 25/06/2015 Call 3.300 0.285 0.285 0.000   0 0.285
BSLZK9 25/06/2015 Put 3.300 0.065 0.065 0.000   0 0.065
BSLEX8 25/06/2015 Call 3.600 0.105 0.105 0.000   0 0.105
BSLEY8 25/06/2015 Put 3.600 0.205 0.205 0.000   0 0.205
BSLYT9 25/06/2015 Call 3.900 0.025 0.025 0.000   0 0.025
BSLYU9 25/06/2015 Put 3.900 0.435 0.435 0.000   0 0.435
BSLF48 25/06/2015 Call 4.200 0.004 0.004 0.000   0 0.004
BSLF58 25/06/2015 Put 4.200 0.705 0.705 0.000   0 0.705
BSLYP9 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.000
BSLYQ9 25/06/2015 Put 4.500 1.000 1.000 0.000   0 1.000
BSLZ67 25/06/2015 Call 4.510 0.000 0.000 0.000   0 0.000
BSLZ77 25/06/2015 Put 4.510 1.005 1.005 0.000   0 1.005
BSLGO8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 0.000
BSLGP8 25/06/2015 Put 4.800 1.295 1.295 0.000   0 1.295
BSLYR9 25/06/2015 Call 5.100 0.000 0.000 0.000   0 0.000
BSLYS9 25/06/2015 Put 5.100 1.595 1.595 0.000   0 1.595
BSLZ97 25/06/2015 Call 5.110 0.000 0.000 0.000   0 0.000
BSLZ87 25/06/2015 Put 5.110 1.600 1.600 0.000   0 1.600
BSLKI8 25/06/2015 Call 5.400 0.000 0.000 0.000   0 0.000
BSLKJ8 25/06/2015 Put 5.400 1.895 1.895 0.000   0 1.895
BSLYV9 25/06/2015 Call 5.700 0.000 0.000 0.000   0 0.000
BSLYW9 25/06/2015 Put 5.700 2.195 2.195 0.000   0 2.195
BSLNY8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLNZ8 25/06/2015 Put 6.000 2.495 2.495 0.000   0 2.495
BSLYL9 25/06/2015 Call 6.300 0.000 0.000 0.000   0 0.000
BSLYM9 25/06/2015 Put 6.300 2.795 2.795 0.000   0 2.795
BSLUC8 25/06/2015 Call 6.600 0.000 0.000 0.000   0 0.000
BSLUD8 25/06/2015 Put 6.600 3.095 3.095 0.000   0 3.095
BSLYX9 25/06/2015 Call 6.900 0.000 0.000 0.000   0 0.000
BSLYZ9 25/06/2015 Put 6.900 3.395 3.395 0.000   0 3.395
BSLWE8 25/06/2015 Call 7.200 0.000 0.000 0.000   0 0.000
BSLWF8 25/06/2015 Put 7.200 3.695 3.695 0.000   0 3.695
BSLYN9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLYO9 25/06/2015 Put 7.500 4.000 4.000 0.000   0 4.000
BSLBU9 25/06/2015 Call 7.800 0.000 0.000 0.000   0 0.000
BSLBV9 25/06/2015 Put 7.800 4.300 4.300 0.000   0 4.300
BSLZL9 25/06/2015 Call 8.100 0.000 0.000 0.000   0 0.000
BSLZM9 25/06/2015 Put 8.100 4.600 4.600 0.000   0 4.600
BSLN89 25/06/2015 Call 8.400 0.000 0.000 0.000   0 0.000
BSLN99 25/06/2015 Put 8.400 4.905 4.905 0.000   0 4.905
BSLT29 25/06/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLT39 25/06/2015 Put 9.000 5.495 5.495 0.000   0 5.495
BSLYS7 30/07/2015 Call 2.600 0.940 0.940 0.000   0 0.940
BSLYT7 30/07/2015 Put 2.600 0.007 0.007 0.000   0 0.007
BSLY67 30/07/2015 Call 2.700 0.840 0.840 0.000   0 0.840
BSLY77 30/07/2015 Put 2.700 0.015 0.015 0.000   0 0.015
BSLXK7 30/07/2015 Call 2.800 0.745 0.745 0.000   0 0.745
BSLXL7 30/07/2015 Put 2.800 0.020 0.020 0.000   0 0.020
BSLW27 30/07/2015 Call 2.900 0.650 0.650 0.000   0 0.650
BSLW37 30/07/2015 Put 2.900 0.030 0.030 0.000   0 0.030
BSLV77 30/07/2015 Call 3.000 0.565 0.565 0.000   0 0.565
BSLV87 30/07/2015 Put 3.000 0.045 0.045 0.000   0 0.045
BSLV97 30/07/2015 Call 3.100 0.485 0.485 0.000   0 0.485
BSLVA7 30/07/2015 Put 3.100 0.065 0.065 0.000   0 0.065
BSLUA7 30/07/2015 Call 3.200 0.405 0.405 0.000   0 0.405
BSLUB7 30/07/2015 Put 3.200 0.090 0.090 0.000   0 0.090
BSLTF7 30/07/2015 Call 3.300 0.335 0.335 0.000   0 0.335
BSLTG7 30/07/2015 Put 3.300 0.115 0.115 0.000   0 0.115
BSLTD7 30/07/2015 Call 3.400 0.270 0.270 0.000   0 0.270
BSLTE7 30/07/2015 Put 3.400 0.155 0.155 0.000   0 0.155
BSLSI7 30/07/2015 Call 3.500 0.215 0.215 0.000   0 0.215
BSLSJ7 30/07/2015 Put 3.500 0.195 0.195 0.000   0 0.195
BSLSG7 30/07/2015 Call 3.600 0.165 0.165 0.000   0 0.165
BSLSH7 30/07/2015 Put 3.600 0.250 0.250 0.000   0 0.250
BSLQH7 30/07/2015 Call 3.700 0.125 0.125 0.100 25 0 0.125
BSLQI7 30/07/2015 Put 3.700 0.310 0.310 0.000   0 0.310
BSLPY7 30/07/2015 Call 3.800 0.090 0.090 0.085 150 0 0.090
BSLPZ7 30/07/2015 Put 3.800 0.380 0.380 0.000   0 0.380
BSLP27 30/07/2015 Call 3.900 0.065 0.065 0.000   0 0.065
BSLP37 30/07/2015 Put 3.900 0.455 0.455 0.000   0 0.455
BSLNR7 30/07/2015 Call 4.000 0.045 0.045 0.000   0 0.045
BSLNS7 30/07/2015 Put 4.000 0.535 0.535 0.000   0 0.535
BSLN77 30/07/2015 Call 4.100 0.030 0.030 0.000   0 0.030
BSLN87 30/07/2015 Put 4.100 0.625 0.625 0.000   0 0.625
BSLM87 30/07/2015 Call 4.200 0.020 0.020 0.000   0 0.020
BSLM97 30/07/2015 Put 4.200 0.715 0.715 0.000   0 0.715
BSLLO7 30/07/2015 Call 4.300 0.015 0.015 0.000   0 0.015
BSLLP7 30/07/2015 Put 4.300 0.805 0.805 0.000   0 0.805
BSLL87 30/07/2015 Call 4.400 0.009 0.009 0.000   0 0.009
BSLL97 30/07/2015 Put 4.400 0.900 0.900 0.000   0 0.900
BSLLQ7 30/07/2015 Call 4.500 0.006 0.006 0.000   0 0.006
BSLLR7 30/07/2015 Put 4.500 1.000 1.000 0.000   0 1.000
BSLZD7 30/07/2015 Call 4.510 0.005 0.005 0.000   0 0.005
BSLZC7 30/07/2015 Put 4.510 1.000 1.000 0.000   0 1.000
BSLL67 30/07/2015 Call 4.600 0.004 0.004 0.000   0 0.004
BSLL77 30/07/2015 Put 4.600 1.095 1.095 0.000   0 1.095
BSLLX7 30/07/2015 Call 4.700 0.002 0.002 0.000   0 0.002
BSLLY7 30/07/2015 Put 4.700 1.195 1.195 0.000   0 1.195
BSLLE7 30/07/2015 Call 4.800 0.001 0.001 0.000   0 0.001
BSLLF7 30/07/2015 Put 4.800 1.295 1.295 0.000   0 1.295
BSLLU7 30/07/2015 Call 4.900 0.001 0.001 0.000   0 0.001
BSLLW7 30/07/2015 Put 4.900 1.395 1.395 0.000   0 1.395
BSLLC7 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
BSLLD7 30/07/2015 Put 5.000 1.495 1.495 0.000   0 1.495
BSLZA7 30/07/2015 Call 5.010 0.000 0.000 0.000   0 0.000
BSLZB7 30/07/2015 Put 5.010 1.495 1.495 0.000   0 1.495
BSLLI7 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
BSLLJ7 30/07/2015 Put 5.250 1.745 1.745 0.000   0 1.745
BSLLS7 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
BSLLT7 30/07/2015 Put 5.500 1.995 1.995 0.000   0 1.995
BSLLM7 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLLN7 30/07/2015 Put 5.750 2.245 2.245 0.000   0 2.245
BSLLG7 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLLH7 30/07/2015 Put 6.000 2.495 2.495 0.000   0 2.495
BSLLK7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLLL7 30/07/2015 Put 6.250 2.745 2.745 0.000   0 2.745
BSLLZ7 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLM17 30/07/2015 Put 6.500 2.995 2.995 0.000   0 2.995
BSLLA7 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLLB7 30/07/2015 Put 6.750 3.245 3.245 0.000   0 3.245
BSLM27 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLM37 30/07/2015 Put 7.000 3.500 3.500 0.000   0 3.500
BSLM47 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLM57 30/07/2015 Put 7.250 3.750 3.750 0.000   0 3.750
BSLM67 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLM77 30/07/2015 Put 7.500 4.000 4.000 0.000   0 4.000
BSLR67 30/07/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLR77 30/07/2015 Put 7.510 3.995 3.995 0.000   0 3.995
BSLYU7 27/08/2015 Call 2.600 0.950 0.950 0.000   0 0.950
BSLYV7 27/08/2015 Put 2.600 0.025 0.025 0.000   0 0.025
BSLY87 27/08/2015 Call 2.700 0.855 0.855 0.000   0 0.855
BSLY97 27/08/2015 Put 2.700 0.035 0.035 0.000   0 0.035
BSLXM7 27/08/2015 Call 2.800 0.765 0.765 0.000   0 0.765
BSLXN7 27/08/2015 Put 2.800 0.045 0.045 0.000   0 0.045
BSLW47 27/08/2015 Call 2.900 0.680 0.680 0.000   0 0.680
BSLW57 27/08/2015 Put 2.900 0.060 0.060 0.000   0 0.060
BSLVD7 27/08/2015 Call 3.000 0.600 0.600 0.000   0 0.600
BSLVE7 27/08/2015 Put 3.000 0.075 0.075 0.000   0 0.075
BSLVB7 27/08/2015 Call 3.100 0.525 0.525 0.000   0 0.525
BSLVC7 27/08/2015 Put 3.100 0.100 0.100 0.000   0 0.100
BSLUC7 27/08/2015 Call 3.200 0.450 0.450 0.000   0 0.450
BSLUD7 27/08/2015 Put 3.200 0.125 0.125 0.000   0 0.125
BSLTH7 27/08/2015 Call 3.300 0.380 0.380 0.000   0 0.380
BSLTI7 27/08/2015 Put 3.300 0.160 0.160 0.000   0 0.160
BSLTJ7 27/08/2015 Call 3.400 0.320 0.320 0.000   0 0.320
BSLTK7 27/08/2015 Put 3.400 0.195 0.195 0.000   0 0.195
BSLSK7 27/08/2015 Call 3.500 0.265 0.265 0.000   0 0.265
BSLSL7 27/08/2015 Put 3.500 0.240 0.240 0.000   0 0.240
BSLSM7 27/08/2015 Call 3.600 0.215 0.215 0.000   0 0.215
BSLSN7 27/08/2015 Put 3.600 0.295 0.295 0.000   0 0.295
BSLQJ7 27/08/2015 Call 3.700 0.175 0.175 0.000   0 0.175
BSLQK7 27/08/2015 Put 3.700 0.355 0.355 0.000   0 0.355
BSLQ17 27/08/2015 Call 3.800 0.140 0.140 0.000   0 0.140
BSLQ27 27/08/2015 Put 3.800 0.420 0.420 0.000   0 0.420
BSLP47 27/08/2015 Call 3.900 0.110 0.110 0.000   0 0.110
BSLP57 27/08/2015 Put 3.900 0.495 0.495 0.000   0 0.495
BSLNT7 27/08/2015 Call 4.000 0.085 0.085 0.000   0 0.085
BSLNU7 27/08/2015 Put 4.000 0.570 0.570 0.000   0 0.570
BSLN97 27/08/2015 Call 4.100 0.070 0.070 0.000   0 0.070
BSLNK7 27/08/2015 Put 4.100 0.650 0.650 0.000   0 0.650
BSLMM7 27/08/2015 Call 4.200 0.055 0.055 0.000   0 0.055
BSLMN7 27/08/2015 Put 4.200 0.735 0.735 0.000   0 0.735
BSLN37 27/08/2015 Call 4.300 0.040 0.040 0.000   0 0.040
BSLN47 27/08/2015 Put 4.300 0.825 0.825 0.000   0 0.825
BSLMK7 27/08/2015 Call 4.400 0.030 0.030 0.000   0 0.030
BSLML7 27/08/2015 Put 4.400 0.915 0.915 0.000   0 0.915
BSLMU7 27/08/2015 Call 4.500 0.025 0.025 0.000   0 0.025
BSLMV7 27/08/2015 Put 4.500 1.005 1.005 0.000   0 1.005
BSLMC7 27/08/2015 Call 4.600 0.020 0.020 0.000   0 0.020
BSLMD7 27/08/2015 Put 4.600 1.105 1.105 0.000   0 1.105
BSLMS7 27/08/2015 Call 4.700 0.015 0.015 0.000   0 0.015
BSLMT7 27/08/2015 Put 4.700 1.200 1.200 0.000   0 1.200
BSLMI7 27/08/2015 Call 4.800 0.010 0.010 0.000   0 0.010
BSLMJ7 27/08/2015 Put 4.800 1.295 1.295 0.000   0 1.295
BSLMQ7 27/08/2015 Call 4.900 0.008 0.008 0.000   0 0.008
BSLMR7 27/08/2015 Put 4.900 1.395 1.395 0.000   0 1.395
BSLME7 27/08/2015 Call 5.000 0.006 0.006 0.000   0 0.006
BSLMF7 27/08/2015 Put 5.000 1.495 1.495 0.000   0 1.495
BSLMO7 27/08/2015 Call 5.250 0.003 0.003 0.000   0 0.003
BSLMP7 27/08/2015 Put 5.250 1.745 1.745 0.000   0 1.745
BSLMW7 27/08/2015 Call 5.500 0.001 0.001 0.000   0 0.001
BSLMX7 27/08/2015 Put 5.500 1.995 1.995 0.000   0 1.995
BSLMA7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
BSLMB7 27/08/2015 Put 5.750 2.245 2.245 0.000   0 2.245
BSLMG7 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
BSLMH7 27/08/2015 Put 6.000 2.495 2.495 0.000   0 2.495
BSLMY7 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
BSLMZ7 27/08/2015 Put 6.250 2.745 2.745 0.000   0 2.745
BSLN17 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLN27 27/08/2015 Put 6.500 2.990 2.990 0.000   0 2.990
BSLYW7 24/09/2015 Call 2.600 0.970 0.970 0.000   0 0.970
BSLYX7 24/09/2015 Put 2.600 0.035 0.035 0.000   0 0.035
BSLYA7 24/09/2015 Call 2.700 0.875 0.875 0.000   0 0.875
BSLYB7 24/09/2015 Put 2.700 0.045 0.045 0.000   0 0.045
BSLXO7 24/09/2015 Call 2.800 0.785 0.785 0.000   0 0.785
BSLXP7 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.060
BSLW67 24/09/2015 Call 2.900 0.705 0.705 0.000   0 0.705
BSLW77 24/09/2015 Put 2.900 0.080 0.080 0.000   0 0.080
BSLVF7 24/09/2015 Call 3.000 0.625 0.625 0.000   0 0.625
BSLVG7 24/09/2015 Put 3.000 0.100 0.100 0.000   0 0.100
BSLVH7 24/09/2015 Call 3.100 0.550 0.550 0.000   0 0.550
BSLVI7 24/09/2015 Put 3.100 0.125 0.125 0.000   0 0.125
BSLUE7 24/09/2015 Call 3.200 0.475 0.475 0.000   0 0.475
BSLUF7 24/09/2015 Put 3.200 0.155 0.155 0.000   0 0.155
BSLTN7 24/09/2015 Call 3.300 0.410 0.410 0.000   0 0.410
BSLTO7 24/09/2015 Put 3.300 0.190 0.190 0.000   0 0.190
BSLTL7 24/09/2015 Call 3.400 0.350 0.350 0.000   0 0.350
BSLTM7 24/09/2015 Put 3.400 0.230 0.230 0.000   0 0.230
BSLSQ7 24/09/2015 Call 3.500 0.295 0.295 0.000   0 0.295
BSLSR7 24/09/2015 Put 3.500 0.280 0.280 0.000   0 0.280
BSLUL7 24/09/2015 Call 3.510 0.280 0.280 0.000   0 0.280
BSLUK7 24/09/2015 Put 3.510 0.280 0.280 0.000   0 0.280
BSLSO7 24/09/2015 Call 3.600 0.250 0.250 0.000   0 0.250
BSLSP7 24/09/2015 Put 3.600 0.330 0.330 0.000   0 0.330
BSLQL7 24/09/2015 Call 3.700 0.210 0.210 0.000   0 0.210
BSLQM7 24/09/2015 Put 3.700 0.390 0.390 0.000   0 0.390
BSLKU9 24/09/2015 Call 3.800 0.175 0.175 0.000   0 0.175
BSLKV9 24/09/2015 Put 3.800 0.455 0.455 0.000   0 0.455
BSLUM7 24/09/2015 Call 3.810 0.165 0.165 0.000   0 0.165
BSLUN7 24/09/2015 Put 3.810 0.460 0.460 0.000   0 0.460
BSLP67 24/09/2015 Call 3.900 0.145 0.145 0.000   0 0.145
BSLP77 24/09/2015 Put 3.900 0.525 0.525 0.000   0 0.525
BSLL19 24/09/2015 Call 4.000 0.120 0.120 0.000   0 0.120
BSLL29 24/09/2015 Put 4.000 0.600 0.600 0.000   0 0.600
BSLUP7 24/09/2015 Call 4.010 0.115 0.115 0.000   0 0.115
BSLUO7 24/09/2015 Put 4.010 0.605 0.605 0.000   0 0.605
BSLI27 24/09/2015 Call 4.100 0.100 0.100 0.000   0 0.100
BSLI37 24/09/2015 Put 4.100 0.680 0.680 0.000   0 0.680
BSLKY9 24/09/2015 Call 4.200 0.080 0.080 0.000   0 0.080
BSLKZ9 24/09/2015 Put 4.200 0.760 0.760 0.000   0 0.760
BSLUQ7 24/09/2015 Call 4.210 0.075 0.075 0.000   0 0.075
BSLUR7 24/09/2015 Put 4.210 0.765 0.765 0.000   0 0.765
BSLEY7 24/09/2015 Call 4.300 0.065 0.065 0.000   0 0.065
BSLEZ7 24/09/2015 Put 4.300 0.845 0.845 0.000   0 0.845
BSLL39 24/09/2015 Call 4.400 0.055 0.055 0.000   0 0.055
BSLL49 24/09/2015 Put 4.400 0.935 0.935 0.000   0 0.935
BSLDW7 24/09/2015 Call 4.500 0.045 0.045 0.000   0 0.045
BSLDX7 24/09/2015 Put 4.500 1.025 1.025 0.000   0 1.025
BSLL59 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
BSLL69 24/09/2015 Put 4.600 1.115 1.115 0.000   0 1.115
BSLY17 24/09/2015 Call 4.610 0.035 0.035 0.000   0 0.035
BSLXZ7 24/09/2015 Put 4.610 1.125 1.125 0.000   0 1.125
BSLDU7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
BSLDV7 24/09/2015 Put 4.700 1.210 1.210 0.000   0 1.210
BSLKQ9 24/09/2015 Call 4.800 0.020 0.020 0.000   0 0.020
BSLKR9 24/09/2015 Put 4.800 1.305 1.305 0.000   0 1.305
BSLQ37 24/09/2015 Call 4.810 0.020 0.020 0.000   0 0.020
BSLQ47 24/09/2015 Put 4.810 1.315 1.315 0.000   0 1.315
BSLDY7 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
BSLDZ7 24/09/2015 Put 4.900 1.405 1.405 0.000   0 1.405
BSLQ67 24/09/2015 Call 4.910 0.015 0.015 0.000   0 0.015
BSLQ57 24/09/2015 Put 4.910 1.410 1.410 0.000   0 1.410
BSLKS9 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
BSLKT9 24/09/2015 Put 5.000 1.500 1.500 0.000   0 1.500
BSLQ77 24/09/2015 Call 5.010 0.015 0.015 0.000   0 0.015
BSLQ87 24/09/2015 Put 5.010 1.510 1.510 0.000   0 1.510
BSLE37 24/09/2015 Call 5.250 0.008 0.008 0.000   0 0.008
BSLE47 24/09/2015 Put 5.250 1.745 1.745 0.000   0 1.745
BSLQA7 24/09/2015 Call 5.260 0.007 0.007 0.000   0 0.007
BSLQ97 24/09/2015 Put 5.260 1.755 1.755 0.000   0 1.755
BSLKO9 24/09/2015 Call 5.500 0.004 0.004 0.000   0 0.004
BSLKP9 24/09/2015 Put 5.500 1.995 1.995 0.000   0 1.995
BSLE97 24/09/2015 Call 5.750 0.002 0.002 0.000   0 0.002
BSLEF7 24/09/2015 Put 5.750 2.245 2.245 0.000   0 2.245
BSLKW9 24/09/2015 Call 6.000 0.001 0.001 0.000   0 0.001
BSLKX9 24/09/2015 Put 6.000 2.495 2.495 0.000   0 2.495
BSLE57 24/09/2015 Call 6.250 0.001 0.001 0.000   0 0.001
BSLE67 24/09/2015 Put 6.250 2.745 2.745 0.000   0 2.745
BSLLB9 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
BSLLC9 24/09/2015 Put 6.500 2.995 2.995 0.000   0 2.995
BSLE77 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
BSLE87 24/09/2015 Put 6.750 3.245 3.245 0.000   0 3.245
BSLLD9 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
BSLLE9 24/09/2015 Put 7.000 3.495 3.495 0.000   0 3.495
BSLJG7 24/09/2015 Call 7.010 0.000 0.000 0.000   0 0.000
BSLJH7 24/09/2015 Put 7.010 3.500 3.500 0.000   0 3.500
BSLE17 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
BSLE27 24/09/2015 Put 7.250 3.750 3.750 0.000   0 3.750
BSLMN9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
BSLMO9 24/09/2015 Put 7.500 4.000 4.000 0.000   0 4.000
BSLJJ7 24/09/2015 Call 7.510 0.000 0.000 0.000   0 0.000
BSLJI7 24/09/2015 Put 7.510 4.000 4.000 0.000   0 4.000
BSLNK9 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
BSLNL9 24/09/2015 Put 8.000 4.495 4.495 0.000   0 4.495
BSLR87 24/09/2015 Call 8.010 0.000 0.000 0.000   0 0.000
BSLR97 24/09/2015 Put 8.010 4.495 4.495 0.000   0 4.495
BSLT49 24/09/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT59 24/09/2015 Put 8.500 4.995 4.995 0.000   0 4.995
BSLYZ7 29/10/2015 Call 2.600 0.985 0.985 0.000   0 0.985
BSLZ17 29/10/2015 Put 2.600 0.055 0.055 0.000   0 0.055
BSLYC7 29/10/2015 Call 2.700 0.895 0.895 0.000   0 0.895
BSLYD7 29/10/2015 Put 2.700 0.070 0.070 0.000   0 0.070
BSLXQ7 29/10/2015 Call 2.800 0.810 0.810 0.000   0 0.810
BSLXR7 29/10/2015 Put 2.800 0.085 0.085 0.000   0 0.085
BSLX17 29/10/2015 Call 2.900 0.730 0.730 0.000   0 0.730
BSLX27 29/10/2015 Put 2.900 0.105 0.105 0.000   0 0.105
BSLWO7 29/10/2015 Call 3.000 0.655 0.655 0.000   0 0.655
BSLWP7 29/10/2015 Put 3.000 0.130 0.130 0.000   0 0.130
BSLXD7 29/10/2015 Call 3.100 0.585 0.585 0.000   0 0.585
BSLXF7 29/10/2015 Put 3.100 0.160 0.160 0.000   0 0.160
BSLWK7 29/10/2015 Call 3.200 0.520 0.520 0.000   0 0.520
BSLWL7 29/10/2015 Put 3.200 0.195 0.195 0.000   0 0.195
BSLX77 29/10/2015 Call 3.300 0.455 0.455 0.000   0 0.455
BSLX87 29/10/2015 Put 3.300 0.230 0.230 0.000   0 0.230
BSLWS7 29/10/2015 Call 3.400 0.400 0.400 0.000   0 0.400
BSLWT7 29/10/2015 Put 3.400 0.275 0.275 0.000   0 0.275
BSLWY7 29/10/2015 Call 3.500 0.350 0.350 0.000   0 0.350
BSLWZ7 29/10/2015 Put 3.500 0.320 0.320 0.000   0 0.320
BSLWU7 29/10/2015 Call 3.600 0.305 0.305 0.000   0 0.305
BSLWV7 29/10/2015 Put 3.600 0.375 0.375 0.000   0 0.375
BSLXB7 29/10/2015 Call 3.700 0.260 0.260 0.000   0 0.260
BSLXC7 29/10/2015 Put 3.700 0.435 0.435 0.000   0 0.435
BSLWW7 29/10/2015 Call 3.800 0.225 0.225 0.000   0 0.225
BSLWX7 29/10/2015 Put 3.800 0.495 0.495 0.000   0 0.495
BSLX97 29/10/2015 Call 3.900 0.190 0.190 0.000   0 0.190
BSLXA7 29/10/2015 Put 3.900 0.560 0.560 0.000   0 0.560
BSLWQ7 29/10/2015 Call 4.000 0.160 0.160 0.000   0 0.160
BSLWR7 29/10/2015 Put 4.000 0.630 0.630 0.000   0 0.630
BSLX57 29/10/2015 Call 4.100 0.135 0.135 0.000   0 0.135
BSLX67 29/10/2015 Put 4.100 0.705 0.705 0.000   0 0.705
BSLWM7 29/10/2015 Call 4.200 0.110 0.110 0.000   0 0.110
BSLWN7 29/10/2015 Put 4.200 0.780 0.780 0.000   0 0.780
BSLX37 29/10/2015 Call 4.300 0.095 0.095 0.000   0 0.095
BSLX47 29/10/2015 Put 4.300 0.860 0.860 0.000   0 0.860
BSLXG7 29/10/2015 Call 4.400 0.075 0.075 0.000   0 0.075
BSLXH7 29/10/2015 Put 4.400 0.945 0.945 0.000   0 0.945
BSLXW7 29/10/2015 Call 4.500 0.065 0.065 0.000   0 0.065
BSLXY7 29/10/2015 Put 4.500 1.030 1.030 0.000   0 1.030
BSLZE7 26/11/2015 Call 2.700 0.910 0.910 0.000   0 0.910
BSLZF7 26/11/2015 Put 2.700 0.075 0.075 0.000   0 0.075
BSLZG7 26/11/2015 Call 2.800 0.830 0.830 0.000   0 0.830
BSLZH7 26/11/2015 Put 2.800 0.090 0.090 0.000   0 0.090
BSLZI7 26/11/2015 Call 2.900 0.750 0.750 0.000   0 0.750
BSLZJ7 26/11/2015 Put 2.900 0.115 0.115 0.000   0 0.115
BSLZK7 26/11/2015 Call 3.000 0.680 0.680 0.000   0 0.680
BSLZL7 26/11/2015 Put 3.000 0.140 0.140 0.000   0 0.140
BSLZM7 26/11/2015 Call 3.100 0.605 0.605 0.000   0 0.605
BSLZN7 26/11/2015 Put 3.100 0.175 0.175 0.000   0 0.175
BSLZO7 26/11/2015 Call 3.200 0.540 0.540 0.000   0 0.540
BSLZP7 26/11/2015 Put 3.200 0.210 0.210 0.000   0 0.210
BSLZQ7 26/11/2015 Call 3.300 0.480 0.480 0.000   0 0.480
BSLZR7 26/11/2015 Put 3.300 0.250 0.250 0.000   0 0.250
BSLZS7 26/11/2015 Call 3.400 0.425 0.425 0.000   0 0.425
BSLZT7 26/11/2015 Put 3.400 0.295 0.295 0.000   0 0.295
BSLZU7 26/11/2015 Call 3.500 0.370 0.370 0.000   0 0.370
BSLZV7 26/11/2015 Put 3.500 0.340 0.340 0.000   0 0.340
BSLZW7 26/11/2015 Call 3.600 0.325 0.325 0.000   0 0.325
BSLZX7 26/11/2015 Put 3.600 0.395 0.395 0.000   0 0.395
BSLZY7 26/11/2015 Call 3.700 0.285 0.285 0.000   0 0.285
BSLB18 26/11/2015 Put 3.700 0.450 0.450 0.000   0 0.450
BSLB28 26/11/2015 Call 3.800 0.245 0.245 0.000   0 0.245
BSLB38 26/11/2015 Put 3.800 0.515 0.515 0.000   0 0.515
BSLB48 26/11/2015 Call 3.900 0.215 0.215 0.000   0 0.215
BSLB58 26/11/2015 Put 3.900 0.580 0.580 0.000   0 0.580
BSLB68 26/11/2015 Call 4.000 0.185 0.185 0.000   0 0.185
BSLB78 26/11/2015 Put 4.000 0.650 0.650 0.000   0 0.650
BSLB88 26/11/2015 Call 4.100 0.160 0.160 0.000   0 0.160
BSLB98 26/11/2015 Put 4.100 0.735 0.735 0.000   0 0.735
BSLL57 17/12/2015 Call 0.010 3.515 3.515 0.000   0 3.515
BSLZ27 17/12/2015 Call 2.600 0.995 0.995 0.000   0 0.995
BSLZ37 17/12/2015 Put 2.600 0.075 0.075 0.000   0 0.075
BSLYE7 17/12/2015 Call 2.700 0.915 0.915 0.000   0 0.915
BSLYF7 17/12/2015 Put 2.700 0.090 0.090 0.000   0 0.090
BSLXS7 17/12/2015 Call 2.800 0.840 0.840 0.000   0 0.840
BSLXT7 17/12/2015 Put 2.800 0.110 0.110 0.000   0 0.110
BSLW87 17/12/2015 Call 2.900 0.765 0.765 0.000   0 0.765
BSLW97 17/12/2015 Put 2.900 0.135 0.135 0.000   0 0.135
BSLVL7 17/12/2015 Call 3.000 0.695 0.695 0.000   0 0.695
BSLVM7 17/12/2015 Put 3.000 0.160 0.160 0.000   0 0.160
BSLVJ7 17/12/2015 Call 3.100 0.625 0.625 0.000   0 0.625
BSLVK7 17/12/2015 Put 3.100 0.195 0.195 0.000   0 0.195
BSLUG7 17/12/2015 Call 3.200 0.565 0.565 0.000   0 0.565
BSLUH7 17/12/2015 Put 3.200 0.230 0.230 0.000   0 0.230
BSLTP7 17/12/2015 Call 3.300 0.505 0.505 0.000   0 0.505
BSLTQ7 17/12/2015 Put 3.300 0.270 0.270 0.000   0 0.270
BSLTR7 17/12/2015 Call 3.400 0.450 0.450 0.000   0 0.450
BSLTS7 17/12/2015 Put 3.400 0.315 0.315 0.000   0 0.315
BSLSS7 17/12/2015 Call 3.500 0.400 0.400 0.000   0 0.400
BSLST7 17/12/2015 Put 3.500 0.360 0.360 0.000   0 0.360
BSLQ48 17/12/2015 Call 3.600 0.355 0.355 0.000   0 0.355
BSLQ58 17/12/2015 Put 3.600 0.415 0.415 0.000   0 0.415
BSLQN7 17/12/2015 Call 3.700 0.310 0.310 0.000   0 0.310
BSLQO7 17/12/2015 Put 3.700 0.470 0.470 0.000   0 0.470
BSLQ28 17/12/2015 Call 3.800 0.270 0.270 0.000   0 0.270
BSLQ38 17/12/2015 Put 3.800 0.535 0.535 0.000   0 0.535
BSLP87 17/12/2015 Call 3.900 0.235 0.235 0.000   0 0.235
BSLP97 17/12/2015 Put 3.900 0.595 0.595 0.000   0 0.595
BSLQ88 17/12/2015 Call 4.000 0.205 0.205 0.000   0 0.205
BSLQ98 17/12/2015 Put 4.000 0.665 0.665 0.000   0 0.665
BSLNL7 17/12/2015 Call 4.100 0.175 0.175 0.000   0 0.175
BSLNM7 17/12/2015 Put 4.100 0.740 0.740 0.000   0 0.740
BSLQ68 17/12/2015 Call 4.200 0.155 0.155 0.000   0 0.155
BSLQ78 17/12/2015 Put 4.200 0.815 0.815 0.000   0 0.815
BSLL27 17/12/2015 Call 4.300 0.130 0.130 0.000   0 0.130
BSLL37 17/12/2015 Put 4.300 0.895 0.895 0.000   0 0.895
BSLQC8 17/12/2015 Call 4.400 0.115 0.115 0.000   0 0.115
BSLQD8 17/12/2015 Put 4.400 0.980 0.980 0.000   0 0.980
BSLK17 17/12/2015 Call 4.500 0.100 0.100 0.000   0 0.100
BSLK27 17/12/2015 Put 4.500 1.065 1.065 0.000   0 1.065
BSLQE8 17/12/2015 Call 4.600 0.085 0.085 0.000   0 0.085
BSLQF8 17/12/2015 Put 4.600 1.155 1.155 0.000   0 1.155
BSLY27 17/12/2015 Call 4.610 0.085 0.085 0.000   0 0.085
BSLY37 17/12/2015 Put 4.610 1.145 1.145 0.000   0 1.145
BSLJW7 17/12/2015 Call 4.700 0.075 0.075 0.000   0 0.075
BSLJX7 17/12/2015 Put 4.700 1.240 1.240 0.000   0 1.240
BSLUG8 17/12/2015 Call 4.800 0.065 0.065 0.000   0 0.065
BSLUH8 17/12/2015 Put 4.800 1.335 1.335 0.000   0 1.335
BSLJU7 17/12/2015 Call 4.900 0.055 0.055 0.000   0 0.055
BSLJV7 17/12/2015 Put 4.900 1.430 1.430 0.000   0 1.430
BSLUI8 17/12/2015 Call 5.000 0.050 0.050 0.000   0 0.050
BSLUJ8 17/12/2015 Put 5.000 1.520 1.520 0.000   0 1.520
BSLK37 17/12/2015 Call 5.250 0.035 0.035 0.000   0 0.035
BSLK47 17/12/2015 Put 5.250 1.760 1.760 0.000   0 1.760
BSLUE8 17/12/2015 Call 5.500 0.025 0.025 0.000   0 0.025
BSLUF8 17/12/2015 Put 5.500 2.000 2.000 0.000   0 2.000
BSLJS7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
BSLJT7 17/12/2015 Put 5.750 2.245 2.245 0.000   0 2.245
BSLWG8 17/12/2015 Call 6.000 0.010 0.010 0.000   0 0.010
BSLWH8 17/12/2015 Put 6.000 2.495 2.495 0.000   0 2.495
BSLJY7 17/12/2015 Call 6.250 0.008 0.008 0.000   0 0.008
BSLJZ7 17/12/2015 Put 6.250 2.745 2.745 0.000   0 2.745
BSLWW8 17/12/2015 Call 6.500 0.006 0.006 0.000   0 0.006
BSLWX8 17/12/2015 Put 6.500 2.990 2.990 0.000   0 2.990
BSLJQ7 17/12/2015 Call 6.750 0.004 0.004 0.000   0 0.004
BSLJR7 17/12/2015 Put 6.750 3.240 3.240 0.000   0 3.240
BSLXB8 17/12/2015 Call 7.000 0.003 0.003 0.000   0 0.003
BSLXC8 17/12/2015 Put 7.000 3.490 3.490 0.000   0 3.490
BSLJK7 17/12/2015 Call 7.010 0.003 0.003 0.000   0 0.003
BSLJL7 17/12/2015 Put 7.010 3.460 3.460 0.000   0 3.460
BSLKR7 17/12/2015 Call 7.250 0.002 0.002 0.000   0 0.002
BSLKS7 17/12/2015 Put 7.250 3.740 3.740 0.000   0 3.740
BSLC99 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
BSLCF9 17/12/2015 Put 7.500 3.990 3.990 0.000   0 3.990
BSLJN7 17/12/2015 Call 7.510 0.001 0.001 0.000   0 0.001
BSLJM7 17/12/2015 Put 7.510 3.950 3.950 0.000   0 3.950
BSLNM9 17/12/2015 Call 8.000 0.001 0.001 0.000   0 0.001
BSLNN9 17/12/2015 Put 8.000 4.490 4.490 0.000   0 4.490
BSLT69 17/12/2015 Call 8.500 0.000 0.000 0.000   0 0.000
BSLT79 17/12/2015 Put 8.500 4.990 4.990 0.000   0 4.990
BSLQZ7 17/12/2015 Call 9.000 0.000 0.000 0.000   0 0.000
BSLR17 17/12/2015 Put 9.000 5.490 5.490 0.000   0 5.490
BSLR27 17/12/2015 Call 9.010 0.000 0.000 0.000   0 0.000
BSLR37 17/12/2015 Put 9.010 5.425 5.425 0.000   0 5.425
BSLR57 17/12/2015 Call 10.000 0.000 0.000 0.000   0 0.000
BSLR47 17/12/2015 Put 10.000 6.490 6.490 0.000   0 6.490
BSLRF7 17/12/2015 Call 10.010 0.000 0.000 0.000   0 0.000
BSLRG7 17/12/2015 Put 10.010 6.410 6.410 0.000   0 6.410
BSLRW7 17/12/2015 Call 11.000 0.000 0.000 0.000   0 0.000
BSLRV7 17/12/2015 Put 11.000 7.490 7.490 0.000   0 7.490
BSLS47 17/12/2015 Call 11.010 0.000 0.000 0.000   0 0.000
BSLS57 17/12/2015 Put 11.010 7.395 7.395 0.000   0 7.395
BSLZ47 23/03/2016 Call 2.600 1.030 1.030 0.000   0 1.030
BSLZ57 23/03/2016 Put 2.600 0.115 0.115 0.000   0 0.115
BSLYG7 23/03/2016 Call 2.700 0.970 0.970 0.000   0 0.970
BSLYH7 23/03/2016 Put 2.700 0.135 0.135 0.000   0 0.135
BSLXU7 23/03/2016 Call 2.800 0.900 0.900 0.000   0 0.900
BSLXV7 23/03/2016 Put 2.800 0.160 0.160 0.000   0 0.160
BSLWA7 23/03/2016 Call 2.900 0.830 0.830 0.000   0 0.830
BSLWB7 23/03/2016 Put 2.900 0.190 0.190 0.000   0 0.190
BSLVP7 23/03/2016 Call 3.000 0.760 0.760 0.000   0 0.760
BSLVQ7 23/03/2016 Put 3.000 0.220 0.220 0.000   0 0.220
BSLVN7 23/03/2016 Call 3.100 0.700 0.700 0.000   0 0.700
BSLVO7 23/03/2016 Put 3.100 0.255 0.255 0.000   0 0.255
BSLUI7 23/03/2016 Call 3.200 0.635 0.635 0.000   0 0.635
BSLUJ7 23/03/2016 Put 3.200 0.290 0.290 0.000   0 0.290
BSLTT7 23/03/2016 Call 3.300 0.580 0.580 0.000   0 0.580
BSLTU7 23/03/2016 Put 3.300 0.335 0.335 0.000   0 0.335
BSLTV7 23/03/2016 Call 3.400 0.530 0.530 0.000   0 0.530
BSLTW7 23/03/2016 Put 3.400 0.380 0.380 0.000   0 0.380
BSLSU7 23/03/2016 Call 3.500 0.480 0.480 0.000   0 0.480
BSLSV7 23/03/2016 Put 3.500 0.430 0.430 0.000   0 0.430
BSLQP7 23/03/2016 Call 3.600 0.435 0.435 0.000   0 0.435
BSLQQ7 23/03/2016 Put 3.600 0.485 0.485 0.000   0 0.485
BSLS27 23/03/2016 Call 3.700 0.390 0.390 0.000   0 0.390
BSLS37 23/03/2016 Put 3.700 0.540 0.540 0.000   0 0.540
BSLPK7 23/03/2016 Call 3.800 0.350 0.350 0.000   0 0.350
BSLPL7 23/03/2016 Put 3.800 0.600 0.600 0.000   0 0.600
BSLRJ7 23/03/2016 Call 3.900 0.315 0.315 0.000   0 0.315
BSLRK7 23/03/2016 Put 3.900 0.660 0.660 0.000   0 0.660
BSLI47 23/03/2016 Call 4.000 0.280 0.280 0.000   0 0.280
BSLI57 23/03/2016 Put 4.000 0.730 0.730 0.000   0 0.730
BSLRT7 23/03/2016 Call 4.100 0.250 0.250 0.000   0 0.250
BSLRU7 23/03/2016 Put 4.100 0.800 0.800 0.000   0 0.800
BSLEI7 23/03/2016 Call 4.200 0.220 0.220 0.000   0 0.220
BSLEJ7 23/03/2016 Put 4.200 0.870 0.870 0.000   0 0.870
BSLRL7 23/03/2016 Call 4.300 0.200 0.200 0.000   0 0.200
BSLRM7 23/03/2016 Put 4.300 0.950 0.950 0.000   0 0.950
BSLX49 23/03/2016 Call 4.400 0.175 0.175 0.000   0 0.175
BSLX59 23/03/2016 Put 4.400 1.025 1.025 0.000   0 1.025
BSLRN7 23/03/2016 Call 4.500 0.155 0.155 0.000   0 0.155
BSLRO7 23/03/2016 Put 4.500 1.110 1.110 0.000   0 1.110
BSLUP9 23/03/2016 Call 4.600 0.140 0.140 0.000   0 0.140
BSLUQ9 23/03/2016 Put 4.600 1.195 1.195 0.000   0 1.195
BSLRP7 23/03/2016 Call 4.700 0.125 0.125 0.000   0 0.125
BSLRQ7 23/03/2016 Put 4.700 1.280 1.280 0.000   0 1.280
BSLUX9 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
BSLUY9 23/03/2016 Put 4.800 1.370 1.370 0.000   0 1.370
BSLRR7 23/03/2016 Call 4.900 0.100 0.100 0.000   0 0.100
BSLRS7 23/03/2016 Put 4.900 1.455 1.455 0.000   0 1.455
BSLUZ9 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.085
BSLV19 23/03/2016 Put 5.000 1.545 1.545 0.000   0 1.545
BSLRH7 23/03/2016 Call 5.250 0.065 0.065 0.000   0 0.065
BSLRI7 23/03/2016 Put 5.250 1.770 1.770 0.000   0 1.770
BSLV29 23/03/2016 Call 5.500 0.050 0.050 0.000   0 0.050
BSLV39 23/03/2016 Put 5.500 2.005 2.005 0.000   0 2.005
BSLUV9 23/03/2016 Call 6.000 0.025 0.025 0.000   0 0.025
BSLUW9 23/03/2016 Put 6.000 2.490 2.490 0.000   0 2.490
BSLV69 23/03/2016 Call 6.500 0.015 0.015 0.000   0 0.015
BSLV79 23/03/2016 Put 6.500 2.990 2.990 0.000   0 2.990
BSLUR9 23/03/2016 Call 7.000 0.008 0.008 0.000   0 0.008
BSLUS9 23/03/2016 Put 7.000 3.490 3.490 0.000   0 3.490
BSLV49 23/03/2016 Call 7.500 0.004 0.004 0.000   0 0.004
BSLV59 23/03/2016 Put 7.500 3.990 3.990 0.000   0 3.990
BSLJO7 23/03/2016 Call 7.510 0.004 0.004 0.000   0 0.004
BSLJP7 23/03/2016 Put 7.510 3.930 3.930 0.000   0 3.930
BSLUT9 23/03/2016 Call 8.000 0.002 0.002 0.000   0 0.002
BSLUU9 23/03/2016 Put 8.000 4.490 4.490 0.000   0 4.490
BSLV89 23/03/2016 Call 8.500 0.001 0.001 0.000   0 0.001
BSLV99 23/03/2016 Put 8.500 4.990 4.990 0.000   0 4.990
BSLYI7 23/06/2016 Call 2.600 1.065 1.065 0.000   0 1.065
BSLYJ7 23/06/2016 Put 2.600 0.140 0.140 0.000   0 0.140
BSLWC7 23/06/2016 Call 2.800 0.940 0.940 0.000   0 0.940
BSLWD7 23/06/2016 Put 2.800 0.195 0.195 0.000   0 0.195
BSLVR7 23/06/2016 Call 3.000 0.815 0.815 0.000   0 0.815
BSLVS7 23/06/2016 Put 3.000 0.260 0.260 0.000   0 0.260
BSLTX7 23/06/2016 Call 3.200 0.700 0.700 0.000   0 0.700
BSLTY7 23/06/2016 Put 3.200 0.340 0.340 0.000   0 0.340
BSLSW7 23/06/2016 Call 3.400 0.595 0.595 0.000   0 0.595
BSLSX7 23/06/2016 Put 3.400 0.430 0.430 0.000   0 0.430
BSLQR7 23/06/2016 Call 3.600 0.505 0.505 0.000   0 0.505
BSLQS7 23/06/2016 Put 3.600 0.535 0.535 0.000   0 0.535
BSLFL9 23/06/2016 Call 3.800 0.425 0.425 0.000   0 0.425
BSLFM9 23/06/2016 Put 3.800 0.650 0.650 0.000   0 0.650
BSLFV9 23/06/2016 Call 4.000 0.355 0.355 0.330 30 0 0.355
BSLFW9 23/06/2016 Put 4.000 0.780 0.780 0.000   0 0.780
BSLFT9 23/06/2016 Call 4.200 0.295 0.295 0.000   0 0.295
BSLFU9 23/06/2016 Put 4.200 0.920 0.920 0.000   0 0.920
BSLFH9 23/06/2016 Call 4.400 0.240 0.240 0.000   0 0.240
BSLFI9 23/06/2016 Put 4.400 1.070 1.070 0.000   0 1.070
BSLFN9 23/06/2016 Call 4.600 0.195 0.195 0.000   0 0.195
BSLFO9 23/06/2016 Put 4.600 1.225 1.225 0.000   0 1.225
BSLFP9 23/06/2016 Call 4.800 0.160 0.160 0.000   0 0.160
BSLFQ9 23/06/2016 Put 4.800 1.390 1.390 0.000   0 1.390
BSLFR9 23/06/2016 Call 5.000 0.130 0.130 0.000   0 0.130
BSLFS9 23/06/2016 Put 5.000 1.565 1.565 0.000   0 1.565
BSLFX9 23/06/2016 Call 5.500 0.080 0.080 0.000   0 0.080
BSLFY9 23/06/2016 Put 5.500 2.020 2.020 0.000   0 2.020
BSLFJ9 23/06/2016 Call 6.000 0.050 0.050 0.000   0 0.050
BSLFK9 23/06/2016 Put 6.000 2.500 2.500 0.000   0 2.500
BSLFZ9 23/06/2016 Call 6.500 0.030 0.030 0.000   0 0.030
BSLG19 23/06/2016 Put 6.500 2.990 2.990 0.000   0 2.990
BSLG29 23/06/2016 Call 7.000 0.020 0.020 0.000   0 0.020
BSLG39 23/06/2016 Put 7.000 3.490 3.490 0.000   0 3.490
BSLII9 23/06/2016 Call 7.500 0.010 0.010 0.000   0 0.010
BSLIJ9 23/06/2016 Put 7.500 3.990 3.990 0.000   0 3.990
BSLNO9 23/06/2016 Call 8.000 0.007 0.007 0.000   0 0.007
BSLNP9 23/06/2016 Put 8.000 4.490 4.490 0.000   0 4.490
BSLT89 23/06/2016 Call 8.500 0.004 0.004 0.000   0 0.004
BSLT99 23/06/2016 Put 8.500 4.990 4.990 0.000   0 4.990
BSLYK7 22/12/2016 Call 2.600 1.175 1.175 0.000   0 1.175
BSLYL7 22/12/2016 Put 2.600 0.195 0.195 0.000   0 0.195
BSLWE7 22/12/2016 Call 2.800 1.040 1.040 0.000   0 1.040
BSLWF7 22/12/2016 Put 2.800 0.265 0.265 0.000   0 0.265
BSLVT7 22/12/2016 Call 3.000 0.920 0.920 0.000   0 0.920
BSLVU7 22/12/2016 Put 3.000 0.340 0.340 0.000   0 0.340
BSLTZ7 22/12/2016 Call 3.200 0.810 0.810 0.000   0 0.810
BSLU17 22/12/2016 Put 3.200 0.425 0.425 0.000   0 0.425
BSLSY7 22/12/2016 Call 3.400 0.710 0.710 0.000   0 0.710
BSLSZ7 22/12/2016 Put 3.400 0.520 0.520 0.000   0 0.520
BSLQT7 22/12/2016 Call 3.600 0.625 0.625 0.000   0 0.625
BSLQU7 22/12/2016 Put 3.600 0.625 0.625 0.000   0 0.625
BSLPM7 22/12/2016 Call 3.800 0.545 0.545 0.000   0 0.545
BSLPN7 22/12/2016 Put 3.800 0.740 0.740 0.000   0 0.740
BSLI67 22/12/2016 Call 4.000 0.485 0.485 0.000   0 0.485
BSLI77 22/12/2016 Put 4.000 0.865 0.865 0.000   0 0.865
BSLEK7 22/12/2016 Call 4.200 0.435 0.435 0.000   0 0.435
BSLEL7 22/12/2016 Put 4.200 1.000 1.000 0.000   0 1.000
BSLQI9 22/12/2016 Call 4.400 0.395 0.395 0.000   0 0.395
BSLQJ9 22/12/2016 Put 4.400 1.140 1.140 0.000   0 1.140
BSLQK9 22/12/2016 Call 4.600 0.360 0.360 0.000   0 0.360
BSLQL9 22/12/2016 Put 4.600 1.290 1.290 0.000   0 1.290
BSLQM9 22/12/2016 Call 4.800 0.335 0.335 0.000   0 0.335
BSLQN9 22/12/2016 Put 4.800 1.450 1.450 0.000   0 1.450
BSLQO9 22/12/2016 Call 5.000 0.310 0.310 0.000   0 0.310
BSLQP9 22/12/2016 Put 5.000 1.620 1.620 0.000   0 1.620
BSLQQ9 22/12/2016 Call 5.500 0.245 0.245 0.000   0 0.245
BSLQR9 22/12/2016 Put 5.500 2.060 2.060 0.000   0 2.060
BSLQE9 22/12/2016 Call 6.000 0.195 0.195 0.000   0 0.195
BSLQF9 22/12/2016 Put 6.000 2.525 2.525 0.000   0 2.525
BSLQS9 22/12/2016 Call 6.500 0.150 0.150 0.000   0 0.150
BSLQT9 22/12/2016 Put 6.500 3.000 3.000 0.000   0 3.000
BSLQG9 22/12/2016 Call 7.000 0.115 0.115 0.000   0 0.115
BSLQH9 22/12/2016 Put 7.000 3.490 3.490 0.000   0 3.490
BSLQU9 22/12/2016 Call 7.500 0.090 0.090 0.000   0 0.090
BSLQV9 22/12/2016 Put 7.500 3.990 3.990 0.000   0 3.990
BSLQY9 22/12/2016 Call 8.000 0.070 0.070 0.000   0 0.070
BSLQZ9 22/12/2016 Put 8.000 4.490 4.490 0.000   0 4.490
BSLTA9 22/12/2016 Call 8.500 0.055 0.055 0.000   0 0.055
BSLTB9 22/12/2016 Put 8.500 4.990 4.990 0.000   0 4.990
BSLYM7 29/06/2017 Call 2.600 1.240 1.240 0.000   0 1.240
BSLYN7 29/06/2017 Put 2.600 0.240 0.240 0.000   0 0.240
BSLWG7 29/06/2017 Call 2.800 1.130 1.130 0.000   0 1.130
BSLWH7 29/06/2017 Put 2.800 0.310 0.310 0.000   0 0.310
BSLVV7 29/06/2017 Call 3.000 1.020 1.020 0.000   0 1.020
BSLVW7 29/06/2017 Put 3.000 0.395 0.395 0.000   0 0.395
BSLU27 29/06/2017 Call 3.200 0.920 0.920 0.000   0 0.920
BSLU37 29/06/2017 Put 3.200 0.485 0.485 0.000   0 0.485
BSLT17 29/06/2017 Call 3.400 0.820 0.820 0.000   0 0.820
BSLT27 29/06/2017 Put 3.400 0.585 0.585 0.000   0 0.585
BSLQV7 29/06/2017 Call 3.600 0.735 0.735 0.000   0 0.735
BSLQW7 29/06/2017 Put 3.600 0.700 0.700 0.000   0 0.700
BSLPO7 29/06/2017 Call 3.800 0.655 0.655 0.000   0 0.655
BSLPP7 29/06/2017 Put 3.800 0.815 0.815 0.000   0 0.815
BSLI87 29/06/2017 Call 4.000 0.585 0.585 0.000   0 0.585
BSLI97 29/06/2017 Put 4.000 0.945 0.945 0.000   0 0.945
BSLEM7 29/06/2017 Call 4.200 0.515 0.515 0.000   0 0.515
BSLEN7 29/06/2017 Put 4.200 1.080 1.080 0.000   0 1.080
BSLZD9 29/06/2017 Call 4.400 0.465 0.465 0.000   0 0.465
BSLZE9 29/06/2017 Put 4.400 1.220 1.220 0.000   0 1.220
BSLZB9 29/06/2017 Call 4.600 0.415 0.415 0.000   0 0.415
BSLZC9 29/06/2017 Put 4.600 1.370 1.370 0.000   0 1.370
BSLZ79 29/06/2017 Call 4.800 0.370 0.370 0.000   0 0.370
BSLZ89 29/06/2017 Put 4.800 1.520 1.520 0.000   0 1.520
BSLZ99 29/06/2017 Call 5.000 0.335 0.335 0.000   0 0.335
BSLZA9 29/06/2017 Put 5.000 1.680 1.680 0.000   0 1.680
BSLZF9 29/06/2017 Call 5.500 0.255 0.255 0.000   0 0.255
BSLZG9 29/06/2017 Put 5.500 2.100 2.100 0.000   0 2.100
BSLZ59 29/06/2017 Call 6.000 0.195 0.195 0.000   0 0.195
BSLZ69 29/06/2017 Put 6.000 2.545 2.545 0.000   0 2.545
BSLZ39 29/06/2017 Call 6.500 0.150 0.150 0.000   0 0.150
BSLZ49 29/06/2017 Put 6.500 3.010 3.010 0.000   0 3.010
BSLZH9 29/06/2017 Call 7.000 0.120 0.120 0.000   0 0.120
BSLZI9 29/06/2017 Put 7.000 3.490 3.490 0.000   0 3.490
BSLZ19 29/06/2017 Call 7.500 0.095 0.095 0.000   0 0.095
BSLZ29 29/06/2017 Put 7.500 3.990 3.990 0.000   0 3.990
BSLZN9 29/06/2017 Call 8.000 0.070 0.070 0.000   0 0.070
BSLZO9 29/06/2017 Put 8.000 4.490 4.490 0.000   0 4.490
BSLBV7 29/06/2017 Call 8.500 0.055 0.055 0.000   0 0.055
BSLBW7 29/06/2017 Put 8.500 4.990 4.990 0.000   0 4.990
BSLYO7 21/12/2017 Call 2.600 1.290 1.290 0.000   0 1.290
BSLYP7 21/12/2017 Put 2.600 0.285 0.285 0.000   0 0.285
BSLWI7 21/12/2017 Call 2.800 1.190 1.190 0.000   0 1.190
BSLWJ7 21/12/2017 Put 2.800 0.360 0.360 0.000   0 0.360
BSLVX7 21/12/2017 Call 3.000 1.090 1.090 0.000   0 1.090
BSLVY7 21/12/2017 Put 3.000 0.445 0.445 0.000   0 0.445
BSLU47 21/12/2017 Call 3.200 1.000 1.000 0.000   0 1.000
BSLU57 21/12/2017 Put 3.200 0.545 0.545 0.000   0 0.545
BSLT37 21/12/2017 Call 3.400 0.915 0.915 0.000   0 0.915
BSLT47 21/12/2017 Put 3.400 0.645 0.645 0.000   0 0.645
BSLQX7 21/12/2017 Call 3.600 0.840 0.840 0.000   0 0.840
BSLQY7 21/12/2017 Put 3.600 0.760 0.760 0.000   0 0.760
BSLPQ7 21/12/2017 Call 3.800 0.765 0.765 0.000   0 0.765
BSLPR7 21/12/2017 Put 3.800 0.880 0.880 0.000   0 0.880
BSLN57 21/12/2017 Call 4.000 0.705 0.705 0.000   0 0.705
BSLN67 21/12/2017 Put 4.000 1.010 1.010 0.000   0 1.010
BSLKB7 21/12/2017 Call 4.200 0.640 0.640 0.000   0 0.640
BSLKC7 21/12/2017 Put 4.200 1.140 1.140 0.000   0 1.140
BSLKJ7 21/12/2017 Call 4.400 0.585 0.585 0.000   0 0.585
BSLKK7 21/12/2017 Put 4.400 1.285 1.285 0.000   0 1.285
BSLKH7 21/12/2017 Call 4.600 0.535 0.535 0.000   0 0.535
BSLKI7 21/12/2017 Put 4.600 1.425 1.425 0.000   0 1.425
BSLKF7 21/12/2017 Call 4.800 0.485 0.485 0.000   0 0.485
BSLKG7 21/12/2017 Put 4.800 1.580 1.580 0.000   0 1.580
BSLKD7 21/12/2017 Call 5.000 0.445 0.445 0.000   0 0.445
BSLKE7 21/12/2017 Put 5.000 1.735 1.735 0.000   0 1.735
BSLK77 21/12/2017 Call 5.500 0.350 0.350 0.000   0 0.350
BSLK87 21/12/2017 Put 5.500 2.145 2.145 0.000   0 2.145
BSLKL7 21/12/2017 Call 6.000 0.275 0.275 0.000   0 0.275
BSLKM7 21/12/2017 Put 6.000 2.580 2.580 0.000   0 2.580
BSLK97 21/12/2017 Call 6.500 0.215 0.215 0.000   0 0.215
BSLKA7 21/12/2017 Put 6.500 3.035 3.035 0.000   0 3.035
BSLK57 21/12/2017 Call 7.000 0.165 0.165 0.000   0 0.165
BSLK67 21/12/2017 Put 7.000 3.505 3.505 0.000   0 3.505
BSLKT7 21/12/2017 Call 7.500 0.130 0.130 0.000   0 0.130
BSLKU7 21/12/2017 Put 7.500 3.990 3.990 0.000   0 3.990
BSLKZ7 21/12/2017 Call 8.000 0.100 0.100 0.000   0 0.100
BSLL17 21/12/2017 Put 8.000 4.490 4.490 0.000   0 4.490

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.