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
BXB 9.330 Up 0.010 9.320 9.430 9.400 9.450 9.320 3,608,911 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBMD8 30/03/2017 Call 0.010 9.320 9.320 0.000   1,000 9.320
BXBTH9 30/03/2017 Call 7.250 2.080 2.080 0.000   0 2.080
BXBTI9 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BXBX47 30/03/2017 Call 7.500 1.830 1.830 0.000   0 1.830
BXBX57 30/03/2017 Put 7.500 0.000 0.000 0.000   2,050 0.000
BXBP19 30/03/2017 Call 7.750 1.585 1.585 0.000   0 1.585
BXBP29 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
BXBWX7 30/03/2017 Call 8.000 1.330 1.330 0.000   0 1.330
BXBWY7 30/03/2017 Put 8.000 0.000 0.000 0.000   0 0.000
BXBNY9 30/03/2017 Call 8.250 1.080 1.080 0.000   0 1.080
BXBNZ9 30/03/2017 Put 8.250 0.001 0.001 0.000   50 0.001
BXBWP7 30/03/2017 Call 8.500 0.835 0.835 0.000   0 0.835
BXBWQ7 30/03/2017 Put 8.500 0.003 0.003 0.000   440 0.003
BXBJS9 30/03/2017 Call 8.750 0.585 0.585 0.000   0 0.585
BXBJT9 30/03/2017 Put 8.750 0.010 0.010 0.010 200 390 0.010
BXBX27 30/03/2017 Call 9.000 0.355 0.355 0.000   278 0.355
BXBX37 30/03/2017 Put 9.000 0.040 0.040 0.000   1,135 0.040
BXBSE9 30/03/2017 Call 9.010 0.345 0.345 0.000   0 0.345
BXBSF9 30/03/2017 Put 9.010 0.040 0.040 0.000   0 0.040
BXBD69 30/03/2017 Call 9.250 0.165 0.165 0.000   426 0.165
BXBD79 30/03/2017 Put 9.250 0.105 0.105 0.000   1,040 0.105
BXBSG9 30/03/2017 Call 9.260 0.160 0.160 0.000   0 0.160
BXBSH9 30/03/2017 Put 9.260 0.110 0.110 0.000   0 0.110
BXBWN7 30/03/2017 Call 9.500 0.050 0.050 0.085 250 1,784 0.050
BXBWO7 30/03/2017 Put 9.500 0.240 0.240 0.000 100 1,155 0.240
BXBSI9 30/03/2017 Call 9.510 0.050 0.050 0.000   100 0.050
BXBSJ9 30/03/2017 Put 9.510 0.245 0.245 0.000   0 0.245
BXBXV8 30/03/2017 Call 9.750 0.009 0.009 0.000   758 0.009
BXBXW8 30/03/2017 Put 9.750 0.440 0.440 0.000   314 0.440
BXBSK9 30/03/2017 Call 9.760 0.008 0.008 0.000   2,700 0.008
BXBSL9 30/03/2017 Put 9.760 0.445 0.445 0.000   0 0.445
BXBWZ7 30/03/2017 Call 10.000 0.001 0.001 0.000   418 0.001
BXBX17 30/03/2017 Put 10.000 0.675 0.675 0.000   686 0.675
BXBSM9 30/03/2017 Call 10.010 0.001 0.001 0.000   0 0.001
BXBSN9 30/03/2017 Put 10.010 0.680 0.680 0.000   0 0.680
BXBMK8 30/03/2017 Call 10.250 0.000 0.000 0.000   131 0.000
BXBML8 30/03/2017 Put 10.250 0.920 0.920 0.000   3,239 0.920
BXBWL7 30/03/2017 Call 10.500 0.000 0.000 0.000   95 0.000
BXBWM7 30/03/2017 Put 10.500 1.170 1.170 0.000   350 1.170
BXBFP9 30/03/2017 Call 10.510 0.000 0.000 0.000   220 0.000
BXBFQ9 30/03/2017 Put 10.510 1.175 1.175 0.000   1,114 1.175
BXBLR8 30/03/2017 Call 10.750 0.000 0.000 0.000   622 0.000
BXBLS8 30/03/2017 Put 10.750 1.420 1.420 0.000   124 1.420
BXBFS9 30/03/2017 Call 10.760 0.000 0.000 0.000   290 0.000
BXBFR9 30/03/2017 Put 10.760 1.425 1.425 0.000   40 1.425
BXBWV7 30/03/2017 Call 11.000 0.000 0.000 0.000   600 0.000
BXBWW7 30/03/2017 Put 11.000 1.670 1.670 0.000   496 1.670
BXBFT9 30/03/2017 Call 11.010 0.000 0.000 0.000   380 0.000
BXBFU9 30/03/2017 Put 11.010 1.675 1.675 0.000   0 1.675
BXBLH8 30/03/2017 Call 11.250 0.000 0.000 0.000   1,280 0.000
BXBLI8 30/03/2017 Put 11.250 1.920 1.920 0.000   0 1.920
BXBFW9 30/03/2017 Call 11.260 0.000 0.000 0.000   70 0.000
BXBFV9 30/03/2017 Put 11.260 1.925 1.925 0.000   0 1.925
BXBWR7 30/03/2017 Call 11.500 0.000 0.000 0.000   214 0.000
BXBWS7 30/03/2017 Put 11.500 2.170 2.170 0.000   0 2.170
BXBFX9 30/03/2017 Call 11.510 0.000 0.000 0.000   0 0.000
BXBFY9 30/03/2017 Put 11.510 2.175 2.175 0.000   0 2.175
BXBLL8 30/03/2017 Call 11.750 0.000 0.000 0.000   300 0.000
BXBLM8 30/03/2017 Put 11.750 2.420 2.420 0.000   995 2.420
BXBUD8 30/03/2017 Call 11.760 0.000 0.000 0.000   0 0.000
BXBUE8 30/03/2017 Put 11.760 2.425 2.425 0.000   50 2.425
BXBWT7 30/03/2017 Call 12.000 0.000 0.000 0.000   260 0.000
BXBWU7 30/03/2017 Put 12.000 2.670 2.670 0.000   0 2.670
BXBJC9 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.000
BXBJD9 30/03/2017 Put 12.010 2.675 2.675 0.000   0 2.675
BXBLF8 30/03/2017 Call 12.250 0.000 0.000 0.000   1,430 0.000
BXBLG8 30/03/2017 Put 12.250 2.920 2.920 0.000   0 2.920
BXBJ29 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.000
BXBJ39 30/03/2017 Put 12.260 2.925 2.925 0.000   633 2.925
BXBX87 30/03/2017 Call 12.500 0.000 0.000 0.000   4,200 0.000
BXBX97 30/03/2017 Put 12.500 3.170 3.170 0.000   0 3.170
BXBNY8 30/03/2017 Call 12.510 0.000 0.000 0.000   376 0.000
BXBNZ8 30/03/2017 Put 12.510 3.175 3.175 0.000   210 3.175
BXBLN8 30/03/2017 Call 12.750 0.000 0.000 0.000   762 0.000
BXBLO8 30/03/2017 Put 12.750 3.420 3.420 0.000   0 3.420
BXBYJ7 30/03/2017 Call 13.000 0.000 0.000 0.000   2,327 0.000
BXBYK7 30/03/2017 Put 13.000 3.670 3.670 0.000   0 3.670
BXBP28 30/03/2017 Call 13.010 0.000 0.000 0.000   75 0.000
BXBP18 30/03/2017 Put 13.010 3.675 3.675 0.000   150 3.675
BXBLJ8 30/03/2017 Call 13.250 0.000 0.000 0.000   200 0.000
BXBLK8 30/03/2017 Put 13.250 3.920 3.920 0.000   0 3.920
BXBD88 30/03/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBD98 30/03/2017 Put 13.500 4.170 4.170 0.000   0 4.170
BXBLP8 30/03/2017 Call 13.750 0.000 0.000 0.000   707 0.000
BXBLQ8 30/03/2017 Put 13.750 4.420 4.420 0.000   0 4.420
BXBGL8 30/03/2017 Call 14.000 0.000 0.000 0.000   430 0.000
BXBGM8 30/03/2017 Put 14.000 4.670 4.670 0.000   0 4.670
BXBMO8 30/03/2017 Call 14.250 0.000 0.000 0.000   1,200 0.000
BXBMP8 30/03/2017 Put 14.250 4.920 4.920 0.000   0 4.920
BXBJC8 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJD8 30/03/2017 Put 14.500 5.170 5.170 0.000   0 5.170
BXBPR8 30/03/2017 Call 14.750 0.000 0.000 0.000   0 0.000
BXBPS8 30/03/2017 Put 14.750 5.420 5.420 0.000   0 5.420
BXBKJ8 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBKK8 30/03/2017 Put 15.000 5.670 5.670 0.000   0 5.670
BXBU38 30/03/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBU48 30/03/2017 Put 15.500 6.170 6.170 0.000   0 6.170
BXBCI9 27/04/2017 Call 0.010 9.335 9.335 0.000   0 9.335
BXBTJ9 27/04/2017 Call 7.250 2.095 2.095 0.000   0 2.095
BXBTK9 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
BXBQS9 27/04/2017 Call 7.500 1.845 1.845 0.000   9 1.845
BXBQT9 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
BXBP39 27/04/2017 Call 7.750 1.595 1.595 0.000   0 1.595
BXBP49 27/04/2017 Put 7.750 0.002 0.002 0.000   30 0.002
BXBP79 27/04/2017 Call 8.000 1.350 1.350 0.000   0 1.350
BXBP89 27/04/2017 Put 8.000 0.005 0.005 0.000   0 0.005
BXBP59 27/04/2017 Call 8.250 1.105 1.105 0.000   0 1.105
BXBP69 27/04/2017 Put 8.250 0.015 0.015 0.000   10 0.015
BXBJH9 27/04/2017 Call 8.500 0.870 0.870 0.000   0 0.870
BXBJG9 27/04/2017 Put 8.500 0.030 0.030 0.030 200 701 0.030
BXBJI9 27/04/2017 Call 8.750 0.650 0.650 0.000   0 0.650
BXBJJ9 27/04/2017 Put 8.750 0.060 0.060 0.000   800 0.060
BXBJL9 27/04/2017 Call 9.000 0.455 0.455 0.000   65 0.455
BXBJK9 27/04/2017 Put 9.000 0.115 0.115 0.000   528 0.115
BXBD89 27/04/2017 Call 9.250 0.295 0.295 0.300 30 679 0.295
BXBD99 27/04/2017 Put 9.250 0.200 0.200 0.000   592 0.200
BXBCV9 27/04/2017 Call 9.500 0.175 0.175 0.000   955 0.175
BXBCW9 27/04/2017 Put 9.500 0.330 0.330 0.000 100 357 0.330
BXBKX9 27/04/2017 Call 9.510 0.170 0.170 0.000   0 0.170
BXBKY9 27/04/2017 Put 9.510 0.335 0.335 0.000   420 0.335
BXBZQ8 27/04/2017 Call 9.750 0.095 0.095 0.000   1,405 0.095
BXBZR8 27/04/2017 Put 9.750 0.500 0.500 0.000   700 0.500
BXBL19 27/04/2017 Call 9.760 0.090 0.090 0.000   90 0.090
BXBKZ9 27/04/2017 Put 9.760 0.505 0.505 0.000   319 0.505
BXBZS8 27/04/2017 Call 10.000 0.045 0.045 0.000   3,630 0.045
BXBZT8 27/04/2017 Put 10.000 0.705 0.705 0.000   880 0.705
BXBL29 27/04/2017 Call 10.010 0.045 0.045 0.000   210 0.045
BXBL39 27/04/2017 Put 10.010 0.710 0.710 0.000   600 0.710
BXBBJ9 27/04/2017 Call 10.250 0.020 0.020 0.000   270 0.020
BXBBK9 27/04/2017 Put 10.250 0.930 0.930 0.000   2,449 0.930
BXBTF9 27/04/2017 Call 10.260 0.020 0.020 0.000   0 0.020
BXBTG9 27/04/2017 Put 10.260 0.935 0.935 0.000   300 0.935
BXBBL9 27/04/2017 Call 10.500 0.008 0.008 0.000   315 0.008
BXBBM9 27/04/2017 Put 10.500 1.175 1.175 0.000   0 1.175
BXBMV9 27/04/2017 Call 10.510 0.008 0.008 0.000   0 0.008
BXBMW9 27/04/2017 Put 10.510 1.175 1.175 0.000   100 1.175
BXBBO9 27/04/2017 Call 10.750 0.003 0.003 0.000   50 0.003
BXBBP9 27/04/2017 Put 10.750 1.420 1.420 0.000   0 1.420
BXBMY9 27/04/2017 Call 10.760 0.003 0.003 0.000   0 0.003
BXBMX9 27/04/2017 Put 10.760 1.420 1.420 0.000   100 1.420
BXBBQ9 27/04/2017 Call 11.000 0.001 0.001 0.000   363 0.001
BXBBR9 27/04/2017 Put 11.000 1.670 1.670 0.000   0 1.670
BXBSO9 27/04/2017 Call 11.010 0.001 0.001 0.000   0 0.001
BXBSP9 27/04/2017 Put 11.010 1.665 1.665 0.000   300 1.665
BXBBS9 27/04/2017 Call 11.250 0.000 0.000 0.000   430 0.000
BXBBT9 27/04/2017 Put 11.250 1.920 1.920 0.000   0 1.920
BXBSR9 27/04/2017 Call 11.260 0.000 0.000 0.000   0 0.000
BXBSQ9 27/04/2017 Put 11.260 1.915 1.915 0.000   0 1.915
BXBBU9 27/04/2017 Call 11.500 0.000 0.000 0.000   528 0.000
BXBBV9 27/04/2017 Put 11.500 2.170 2.170 0.000   100 2.170
BXBSS9 27/04/2017 Call 11.510 0.000 0.000 0.000   0 0.000
BXBST9 27/04/2017 Put 11.510 2.165 2.165 0.000   0 2.165
BXBBW9 27/04/2017 Call 11.750 0.000 0.000 0.000   0 0.000
BXBBX9 27/04/2017 Put 11.750 2.420 2.420 0.000   0 2.420
BXBBY9 27/04/2017 Call 12.000 0.000 0.000 0.000   0 0.000
BXBBZ9 27/04/2017 Put 12.000 2.670 2.670 0.000   0 2.670
BXBG29 27/04/2017 Call 12.010 0.000 0.000 0.000   90 0.000
BXBG39 27/04/2017 Put 12.010 2.665 2.665 0.000   30 2.665
BXBC19 27/04/2017 Call 12.250 0.000 0.000 0.000   200 0.000
BXBC29 27/04/2017 Put 12.250 2.920 2.920 0.000   69 2.920
BXBG59 27/04/2017 Call 12.260 0.000 0.000 0.000   0 0.000
BXBG49 27/04/2017 Put 12.260 2.915 2.915 0.000   0 2.915
BXBC39 27/04/2017 Call 12.500 0.000 0.000 0.000   69 0.000
BXBC49 27/04/2017 Put 12.500 3.170 3.170 0.000   0 3.170
BXBMQ9 27/04/2017 Call 12.510 0.000 0.000 0.000   0 0.000
BXBMP9 27/04/2017 Put 12.510 3.165 3.165 0.000   0 3.165
BXBC59 27/04/2017 Call 12.750 0.000 0.000 0.000   610 0.000
BXBC69 27/04/2017 Put 12.750 3.420 3.420 0.000   0 3.420
BXBMR9 27/04/2017 Call 12.760 0.000 0.000 0.000   0 0.000
BXBMS9 27/04/2017 Put 12.760 3.415 3.415 0.000   0 3.415
BXBC79 27/04/2017 Call 13.000 0.000 0.000 0.000   1,032 0.000
BXBC89 27/04/2017 Put 13.000 3.670 3.670 0.000   0 3.670
BXBMU9 27/04/2017 Call 13.010 0.000 0.000 0.000   0 0.000
BXBMT9 27/04/2017 Put 13.010 3.660 3.660 0.000   45 3.660
BXBC99 27/04/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBCF9 27/04/2017 Put 13.250 3.920 3.920 0.000   0 3.920
BXBJE9 27/04/2017 Call 13.260 0.000 0.000 0.000   75 0.000
BXBJF9 27/04/2017 Put 13.260 3.910 3.910 0.000   0 3.910
BXBDO9 27/04/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBDP9 27/04/2017 Put 13.500 4.170 4.170 0.000   0 4.170
BXBE79 27/04/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBE89 27/04/2017 Put 13.750 4.420 4.420 0.000   0 4.420
BXBE99 27/04/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBEF9 27/04/2017 Put 14.000 4.670 4.670 0.000   0 4.670
BXBIJ9 27/04/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBIK9 27/04/2017 Put 14.250 4.920 4.920 0.000   0 4.920
BXBJ89 27/04/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJ99 27/04/2017 Put 14.500 5.170 5.170 0.000   0 5.170
BXBFK9 25/05/2017 Call 0.010 9.345 9.345 0.000   0 9.345
BXBTL9 25/05/2017 Call 7.250 2.110 2.110 0.000   11 2.110
BXBTM9 25/05/2017 Put 7.250 0.001 0.001 0.000   0 0.001
BXBQU9 25/05/2017 Call 7.500 1.865 1.865 0.000   0 1.865
BXBQV9 25/05/2017 Put 7.500 0.002 0.002 0.000   600 0.002
BXBPN9 25/05/2017 Call 7.750 1.615 1.615 0.000   0 1.615
BXBPO9 25/05/2017 Put 7.750 0.005 0.005 0.000   0 0.005
BXBP99 25/05/2017 Call 8.000 1.370 1.370 0.000   0 1.370
BXBPK9 25/05/2017 Put 8.000 0.015 0.015 0.000   228 0.015
BXBPL9 25/05/2017 Call 8.250 1.135 1.135 0.000   0 1.135
BXBPM9 25/05/2017 Put 8.250 0.030 0.030 0.000   18 0.030
BXBK39 25/05/2017 Call 8.500 0.910 0.910 0.000   15 0.910
BXBK49 25/05/2017 Put 8.500 0.055 0.055 0.000 75 750 0.055
BXBT79 25/05/2017 Call 8.510 0.905 0.905 0.000   0 0.905
BXBT89 25/05/2017 Put 8.510 0.055 0.055 0.000   0 0.055
BXBJU9 25/05/2017 Call 8.750 0.705 0.705 0.000   8 0.705
BXBJV9 25/05/2017 Put 8.750 0.100 0.100 0.000   450 0.100
BXBT69 25/05/2017 Call 8.760 0.700 0.700 0.000   0 0.700
BXBT59 25/05/2017 Put 8.760 0.105 0.105 0.000   600 0.105
BXBJW9 25/05/2017 Call 9.000 0.525 0.525 0.000   50 0.525
BXBJX9 25/05/2017 Put 9.000 0.170 0.170 0.000   204 0.170
BXBT39 25/05/2017 Call 9.010 0.515 0.515 0.000   0 0.515
BXBT49 25/05/2017 Put 9.010 0.170 0.170 0.000   0 0.170
BXBJY9 25/05/2017 Call 9.250 0.370 0.370 0.000   35 0.370
BXBJZ9 25/05/2017 Put 9.250 0.265 0.265 0.000   0 0.265
BXBMB9 25/05/2017 Call 9.260 0.360 0.360 0.000   0 0.360
BXBMC9 25/05/2017 Put 9.260 0.270 0.270 0.000   106 0.270
BXBK19 25/05/2017 Call 9.500 0.245 0.245 0.000   3,300 0.245
BXBK29 25/05/2017 Put 9.500 0.395 0.395 0.350 115 753 0.395
BXBMA9 25/05/2017 Call 9.510 0.240 0.240 0.000   0 0.240
BXBM99 25/05/2017 Put 9.510 0.395 0.395 0.000   320 0.395
BXBFZ9 25/05/2017 Call 9.750 0.155 0.155 0.000   453 0.155
BXBG19 25/05/2017 Put 9.750 0.555 0.555 0.000   150 0.555
BXBM79 25/05/2017 Call 9.760 0.150 0.150 0.000   1 0.150
BXBM89 25/05/2017 Put 9.760 0.555 0.555 0.000   0 0.555
BXBFN9 25/05/2017 Call 10.000 0.090 0.090 0.000   2,531 0.090
BXBFO9 25/05/2017 Put 10.000 0.745 0.745 0.000   398 0.745
BXBL59 25/05/2017 Call 10.010 0.090 0.090 0.000   0 0.090
BXBL49 25/05/2017 Put 10.010 0.745 0.745 0.000   430 0.745
BXBFL9 25/05/2017 Call 10.250 0.050 0.050 0.000   15,422 0.050
BXBFM9 25/05/2017 Put 10.250 0.960 0.960 0.000   110 0.960
BXBNK9 25/05/2017 Call 10.260 0.050 0.050 0.000   55 0.050
BXBNL9 25/05/2017 Put 10.260 0.960 0.960 0.870 50 50 0.960
BXBEG9 25/05/2017 Call 10.500 0.025 0.025 0.000   210 0.025
BXBEH9 25/05/2017 Put 10.500 1.190 1.190 0.000   300 1.190
BXBNN9 25/05/2017 Call 10.510 0.025 0.025 0.000   0 0.025
BXBNM9 25/05/2017 Put 10.510 1.185 1.185 0.000   50 1.185
BXBEI9 25/05/2017 Call 10.750 0.015 0.015 0.000   0 0.015
BXBEJ9 25/05/2017 Put 10.750 1.430 1.430 0.000   0 1.430
BXBNO9 25/05/2017 Call 10.760 0.015 0.015 0.000   0 0.015
BXBNP9 25/05/2017 Put 10.760 1.425 1.425 0.000   0 1.425
BXBEK9 25/05/2017 Call 11.000 0.006 0.006 0.000   3,565 0.006
BXBEL9 25/05/2017 Put 11.000 1.675 1.675 0.000   0 1.675
BXBNR9 25/05/2017 Call 11.010 0.006 0.006 0.000   0 0.006
BXBNQ9 25/05/2017 Put 11.010 1.665 1.665 0.000   100 1.665
BXBEM9 25/05/2017 Call 11.250 0.003 0.003 0.000   0 0.003
BXBEN9 25/05/2017 Put 11.250 1.925 1.925 0.000   0 1.925
BXBMJ9 25/05/2017 Call 11.260 0.003 0.003 0.000   1,050 0.003
BXBMK9 25/05/2017 Put 11.260 1.915 1.915 0.000   200 1.915
BXBEO9 25/05/2017 Call 11.500 0.001 0.001 0.000   0 0.001
BXBER9 25/05/2017 Put 11.500 2.170 2.170 0.000   0 2.170
BXBSU9 25/05/2017 Call 11.510 0.001 0.001 0.000   0 0.001
BXBSV9 25/05/2017 Put 11.510 2.160 2.160 0.000   0 2.160
BXBES9 25/05/2017 Call 11.750 0.000 0.000 0.000   1,375 0.000
BXBEV9 25/05/2017 Put 11.750 2.420 2.420 0.000   0 2.420
BXBMN9 25/05/2017 Call 11.760 0.000 0.000 0.000   0 0.000
BXBMO9 25/05/2017 Put 11.760 2.410 2.410 0.000   60 2.410
BXBEW9 25/05/2017 Call 12.000 0.000 0.000 0.000   0 0.000
BXBEX9 25/05/2017 Put 12.000 2.670 2.670 0.000   0 2.670
BXBEY9 25/05/2017 Call 12.250 0.000 0.000 0.000   0 0.000
BXBEZ9 25/05/2017 Put 12.250 2.920 2.920 0.000   0 2.920
BXBF19 25/05/2017 Call 12.500 0.000 0.000 0.000   0 0.000
BXBF29 25/05/2017 Put 12.500 3.170 3.170 0.000   0 3.170
BXBF39 25/05/2017 Call 12.750 0.000 0.000 0.000   0 0.000
BXBF49 25/05/2017 Put 12.750 3.420 3.420 0.000   0 3.420
BXBF59 25/05/2017 Call 13.000 0.000 0.000 0.000   60 0.000
BXBF69 25/05/2017 Put 13.000 3.670 3.670 0.000   0 3.670
BXBF79 25/05/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBF89 25/05/2017 Put 13.250 3.920 3.920 0.000   0 3.920
BXBF99 25/05/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBFF9 25/05/2017 Put 13.500 4.170 4.170 0.000   0 4.170
BXBFG9 25/05/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBFH9 25/05/2017 Put 13.750 4.420 4.420 0.000   0 4.420
BXBFI9 25/05/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBFJ9 25/05/2017 Put 14.000 4.670 4.670 0.000   0 4.670
BXBIL9 25/05/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBIM9 25/05/2017 Put 14.250 4.920 4.920 0.000   0 4.920
BXBJA9 25/05/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJB9 25/05/2017 Put 14.500 5.170 5.170 0.000   0 5.170
BXBS88 29/06/2017 Call 0.010 9.365 9.365 0.000   0 9.365
BXBTN9 29/06/2017 Call 7.250 2.130 2.130 0.000   0 2.130
BXBTO9 29/06/2017 Put 7.250 0.004 0.004 0.000   0 0.004
BXBQW9 29/06/2017 Call 7.500 1.885 1.885 0.000   0 1.885
BXBQX9 29/06/2017 Put 7.500 0.009 0.009 0.000   0 0.009
BXBPP9 29/06/2017 Call 7.750 1.645 1.645 0.000   0 1.645
BXBPQ9 29/06/2017 Put 7.750 0.020 0.020 0.000   0 0.020
BXBFI8 29/06/2017 Call 8.000 1.410 1.410 0.000   0 1.410
BXBFJ8 29/06/2017 Put 8.000 0.035 0.035 0.000   215 0.035
BXBPR9 29/06/2017 Call 8.250 1.185 1.185 0.000   0 1.185
BXBPS9 29/06/2017 Put 8.250 0.060 0.060 0.000   0 0.060
BXBDY8 29/06/2017 Call 8.500 0.975 0.975 0.000   0 0.975
BXBDZ8 29/06/2017 Put 8.500 0.100 0.100 0.000   0 0.100
BXBTD9 29/06/2017 Call 8.510 0.965 0.965 0.000   0 0.965
BXBTE9 29/06/2017 Put 8.510 0.100 0.100 0.000   0 0.100
BXBK59 29/06/2017 Call 8.750 0.775 0.775 0.000   0 0.775
BXBK69 29/06/2017 Put 8.750 0.155 0.155 0.000   120 0.155
BXBTC9 29/06/2017 Call 8.760 0.770 0.770 0.000   0 0.770
BXBTB9 29/06/2017 Put 8.760 0.155 0.155 0.000   0 0.155
BXBD28 29/06/2017 Call 9.000 0.600 0.600 0.000   0 0.600
BXBD38 29/06/2017 Put 9.000 0.230 0.230 0.000   50 0.230
BXBT99 29/06/2017 Call 9.010 0.590 0.590 0.000   0 0.590
BXBTA9 29/06/2017 Put 9.010 0.230 0.230 0.000   0 0.230
BXBDK9 29/06/2017 Call 9.250 0.445 0.445 0.000   1,743 0.445
BXBDL9 29/06/2017 Put 9.250 0.330 0.330 0.305 52 1,580 0.330
BXBU79 29/06/2017 Call 9.260 0.440 0.440 0.000   0 0.440
BXBU69 29/06/2017 Put 9.260 0.330 0.330 0.000   0 0.330
BXBCR8 29/06/2017 Call 9.500 0.320 0.320 0.000   3,104 0.320
BXBCS8 29/06/2017 Put 9.500 0.450 0.450 0.000   3,749 0.450
BXBU89 29/06/2017 Call 9.510 0.315 0.315 0.000   0 0.315
BXBU99 29/06/2017 Put 9.510 0.455 0.455 0.000   0 0.455
BXBXY8 29/06/2017 Call 9.750 0.220 0.220 0.000   50 0.220
BXBXZ8 29/06/2017 Put 9.750 0.605 0.605 0.000   160 0.605
BXBUB9 29/06/2017 Call 9.760 0.215 0.215 0.000   0 0.215
BXBUA9 29/06/2017 Put 9.760 0.605 0.605 0.000   0 0.605
BXBCZ8 29/06/2017 Call 10.000 0.145 0.145 0.000   4,679 0.145
BXBD18 29/06/2017 Put 10.000 0.785 0.785 0.000   2,525 0.785
BXBSF8 29/06/2017 Call 10.250 0.090 0.090 0.000   0 0.090
BXBSG8 29/06/2017 Put 10.250 0.985 0.985 0.000   300 0.985
BXBCT8 29/06/2017 Call 10.500 0.055 0.055 0.000   1,475 0.055
BXBCU8 29/06/2017 Put 10.500 1.205 1.205 0.000   2,191 1.205
BXBJ69 29/06/2017 Call 10.510 0.055 0.055 0.000   55 0.055
BXBJ79 29/06/2017 Put 10.510 1.200 1.200 0.000   705 1.200
BXBRJ8 29/06/2017 Call 10.750 0.035 0.035 0.000   30 0.035
BXBRK8 29/06/2017 Put 10.750 1.440 1.440 0.000   40 1.440
BXBCP8 29/06/2017 Call 11.000 0.020 0.020 0.000   390 0.020
BXBCQ8 29/06/2017 Put 11.000 1.680 1.680 0.000   260 1.680
BXBR68 29/06/2017 Call 11.250 0.010 0.010 0.000   20 0.010
BXBR78 29/06/2017 Put 11.250 1.925 1.925 0.000   0 1.925
BXBCV8 29/06/2017 Call 11.500 0.005 0.005 0.000   1,850 0.005
BXBCW8 29/06/2017 Put 11.500 2.175 2.175 0.000   0 2.175
BXBRL8 29/06/2017 Call 11.750 0.003 0.003 0.000   1,610 0.003
BXBRM8 29/06/2017 Put 11.750 2.420 2.420 0.000   932 2.420
BXBCN8 29/06/2017 Call 12.000 0.001 0.001 0.000   0 0.001
BXBCO8 29/06/2017 Put 12.000 2.670 2.670 0.000   59 2.670
BXBQG9 29/06/2017 Call 12.010 0.001 0.001 0.000   0 0.001
BXBQH9 29/06/2017 Put 12.010 2.645 2.645 0.000   0 2.645
BXBR48 29/06/2017 Call 12.250 0.001 0.001 0.000   0 0.001
BXBR58 29/06/2017 Put 12.250 2.920 2.920 0.000   0 2.920
BXBCX8 29/06/2017 Call 12.500 0.000 0.000 0.000   76 0.000
BXBCY8 29/06/2017 Put 12.500 3.170 3.170 0.000   0 3.170
BXBQI9 29/06/2017 Call 12.510 0.000 0.000 0.000   0 0.000
BXBQJ9 29/06/2017 Put 12.510 3.140 3.140 0.000   0 3.140
BXBRH8 29/06/2017 Call 12.750 0.000 0.000 0.000   300 0.000
BXBRI8 29/06/2017 Put 12.750 3.420 3.420 0.000   0 3.420
BXBCL8 29/06/2017 Call 13.000 0.000 0.000 0.000   384 0.000
BXBCM8 29/06/2017 Put 13.000 3.670 3.670 0.000   0 3.670
BXBQK9 29/06/2017 Call 13.010 0.000 0.000 0.000   0 0.000
BXBQL9 29/06/2017 Put 13.010 3.640 3.640 0.000   0 3.640
BXBR88 29/06/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBR98 29/06/2017 Put 13.250 3.920 3.920 0.000   0 3.920
BXBDK8 29/06/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBDL8 29/06/2017 Put 13.500 4.170 4.170 0.000   0 4.170
BXBRN8 29/06/2017 Call 13.750 0.000 0.000 0.000   70 0.000
BXBRO8 29/06/2017 Put 13.750 4.425 4.425 0.000   0 4.425
BXBGN8 29/06/2017 Call 14.000 0.000 0.000 0.000   30 0.000
BXBGO8 29/06/2017 Put 14.000 4.675 4.675 0.000   0 4.675
BXBRF8 29/06/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBRG8 29/06/2017 Put 14.250 4.925 4.925 0.000   0 4.925
BXBJE8 29/06/2017 Call 14.500 0.000 0.000 0.000   2,000 0.000
BXBJF8 29/06/2017 Put 14.500 5.175 5.175 0.000   0 5.175
BXBT68 29/06/2017 Call 14.750 0.000 0.000 0.000   0 0.000
BXBT78 29/06/2017 Put 14.750 5.420 5.420 0.000   0 5.420
BXBKL8 29/06/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBKM8 29/06/2017 Put 15.000 5.670 5.670 0.000   0 5.670
BXBU58 29/06/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBU68 29/06/2017 Put 15.500 6.170 6.170 0.000   0 6.170
BXBM49 27/07/2017 Call 0.010 9.380 9.380 0.000   0 9.380
BXBTP9 27/07/2017 Call 7.250 2.140 2.140 0.000   0 2.140
BXBTQ9 27/07/2017 Put 7.250 0.010 0.010 0.000   0 0.010
BXBQY9 27/07/2017 Call 7.500 1.910 1.910 0.000   0 1.910
BXBQZ9 27/07/2017 Put 7.500 0.020 0.020 0.000   0 0.020
BXBPV9 27/07/2017 Call 7.750 1.675 1.675 0.000   0 1.675
BXBPW9 27/07/2017 Put 7.750 0.035 0.035 0.000   0 0.035
BXBPX9 27/07/2017 Call 8.000 1.450 1.450 0.000   0 1.450
BXBPY9 27/07/2017 Put 8.000 0.060 0.060 0.000   0 0.060
BXBPT9 27/07/2017 Call 8.250 1.230 1.230 0.000   0 1.230
BXBPU9 27/07/2017 Put 8.250 0.095 0.095 0.000   0 0.095
BXBMD9 27/07/2017 Call 8.500 1.025 1.025 0.000   0 1.025
BXBME9 27/07/2017 Put 8.500 0.140 0.140 0.000   0 0.140
BXBLX9 27/07/2017 Call 8.750 0.835 0.835 0.000   0 0.835
BXBLY9 27/07/2017 Put 8.750 0.200 0.200 0.000   0 0.200
BXBLE9 27/07/2017 Call 9.000 0.660 0.660 0.000   0 0.660
BXBLF9 27/07/2017 Put 9.000 0.280 0.280 0.000   0 0.280
BXBMM9 27/07/2017 Call 9.010 0.655 0.655 0.000   0 0.655
BXBML9 27/07/2017 Put 9.010 0.280 0.280 0.000   1,160 0.280
BXBLO9 27/07/2017 Call 9.250 0.510 0.510 0.000   0 0.510
BXBLP9 27/07/2017 Put 9.250 0.375 0.375 0.000   0 0.375
BXBLS9 27/07/2017 Call 9.500 0.380 0.380 0.000   0 0.380
BXBLT9 27/07/2017 Put 9.500 0.500 0.500 0.000   8,500 0.500
BXBL89 27/07/2017 Call 9.750 0.275 0.275 0.000   0 0.275
BXBL99 27/07/2017 Put 9.750 0.645 0.645 0.000   0 0.645
BXBLM9 27/07/2017 Call 10.000 0.195 0.195 0.000   50 0.195
BXBLN9 27/07/2017 Put 10.000 0.815 0.815 0.000   11 0.815
BXBLG9 27/07/2017 Call 10.250 0.135 0.135 0.000   0 0.135
BXBLH9 27/07/2017 Put 10.250 1.010 1.010 0.000   0 1.010
BXBM29 27/07/2017 Call 10.500 0.090 0.090 0.000   0 0.090
BXBM39 27/07/2017 Put 10.500 1.220 1.220 0.000   20 1.220
BXBLA9 27/07/2017 Call 10.750 0.060 0.060 0.000   350 0.060
BXBLB9 27/07/2017 Put 10.750 1.445 1.445 0.000   0 1.445
BXBLK9 27/07/2017 Call 11.000 0.040 0.040 0.000   20 0.040
BXBLL9 27/07/2017 Put 11.000 1.685 1.685 0.000   0 1.685
BXBLI9 27/07/2017 Call 11.250 0.025 0.025 0.000   0 0.025
BXBLJ9 27/07/2017 Put 11.250 1.925 1.925 0.000   0 1.925
BXBLZ9 27/07/2017 Call 11.500 0.015 0.015 0.000   0 0.015
BXBM19 27/07/2017 Put 11.500 2.175 2.175 0.000   0 2.175
BXBLC9 27/07/2017 Call 11.750 0.009 0.009 0.000   0 0.009
BXBLD9 27/07/2017 Put 11.750 2.425 2.425 0.000   0 2.425
BXBLQ9 27/07/2017 Call 12.000 0.005 0.005 0.000   0 0.005
BXBLR9 27/07/2017 Put 12.000 2.675 2.675 0.000   0 2.675
BXBLU9 27/07/2017 Call 12.250 0.003 0.003 0.000   0 0.003
BXBLW9 27/07/2017 Put 12.250 2.920 2.920 0.000   0 2.920
BXBM59 27/07/2017 Call 12.500 0.002 0.002 0.000   0 0.002
BXBM69 27/07/2017 Put 12.500 3.170 3.170 0.000   0 3.170
BXBSD9 24/08/2017 Call 0.010 9.395 9.395 0.000   0 9.395
BXBTR9 24/08/2017 Call 7.250 2.190 2.190 0.000   0 2.190
BXBTS9 24/08/2017 Put 7.250 0.035 0.035 0.000   0 0.035
BXBSW9 24/08/2017 Call 7.500 1.960 1.960 0.000   0 1.960
BXBSX9 24/08/2017 Put 7.500 0.055 0.055 0.000   0 0.055
BXBRI9 24/08/2017 Call 7.750 1.725 1.725 0.000   0 1.725
BXBRJ9 24/08/2017 Put 7.750 0.080 0.080 0.000   0 0.080
BXBRW9 24/08/2017 Call 8.000 1.500 1.500 0.000   0 1.500
BXBRX9 24/08/2017 Put 8.000 0.105 0.105 0.000   0 0.105
BXBRO9 24/08/2017 Call 8.250 1.290 1.290 0.000   0 1.290
BXBRP9 24/08/2017 Put 8.250 0.145 0.145 0.000   0 0.145
BXBRS9 24/08/2017 Call 8.500 1.090 1.090 0.000   0 1.090
BXBRT9 24/08/2017 Put 8.500 0.195 0.195 0.000   0 0.195
BXBRK9 24/08/2017 Call 8.750 0.910 0.910 0.000   0 0.910
BXBRL9 24/08/2017 Put 8.750 0.265 0.265 0.000   0 0.265
BXBS39 24/08/2017 Call 9.000 0.740 0.740 0.000   0 0.740
BXBS49 24/08/2017 Put 9.000 0.350 0.350 0.000   0 0.350
BXBRQ9 24/08/2017 Call 9.250 0.595 0.595 0.000   0 0.595
BXBRR9 24/08/2017 Put 9.250 0.450 0.450 0.000   0 0.450
BXBRU9 24/08/2017 Call 9.500 0.465 0.465 0.000   0 0.465
BXBRV9 24/08/2017 Put 9.500 0.575 0.575 0.000   0 0.575
BXBRY9 24/08/2017 Call 9.750 0.360 0.360 0.000   0 0.360
BXBRZ9 24/08/2017 Put 9.750 0.720 0.720 0.000   11 0.720
BXBSB9 24/08/2017 Call 10.000 0.275 0.275 0.000   0 0.275
BXBSC9 24/08/2017 Put 10.000 0.885 0.885 0.000   0 0.885
BXBS79 24/08/2017 Call 10.250 0.205 0.205 0.000   0 0.205
BXBS89 24/08/2017 Put 10.250 1.070 1.070 0.000   0 1.070
BXBRM9 24/08/2017 Call 10.500 0.155 0.155 0.000   0 0.155
BXBRN9 24/08/2017 Put 10.500 1.275 1.275 0.000   0 1.275
BXBS19 24/08/2017 Call 10.750 0.110 0.110 0.000   0 0.110
BXBS29 24/08/2017 Put 10.750 1.490 1.490 0.000   0 1.490
BXBS59 24/08/2017 Call 11.000 0.080 0.080 0.000   0 0.080
BXBS69 24/08/2017 Put 11.000 1.715 1.715 0.000   0 1.715
BXBS99 24/08/2017 Call 11.250 0.055 0.055 0.000   0 0.055
BXBSA9 24/08/2017 Put 11.250 1.960 1.960 0.000   0 1.960
BXBZJ8 28/09/2017 Call 0.010 9.275 9.275 0.000   0 9.275
BXBTT9 28/09/2017 Call 7.250 2.185 2.185 0.000   0 2.185
BXBTU9 28/09/2017 Put 7.250 0.060 0.060 0.000   0 0.060
BXBR19 28/09/2017 Call 7.500 1.950 1.950 0.000   0 1.950
BXBR29 28/09/2017 Put 7.500 0.085 0.085 0.000   0 0.085
BXBQ29 28/09/2017 Call 7.750 1.725 1.725 0.000   0 1.725
BXBQ39 28/09/2017 Put 7.750 0.115 0.115 0.000   0 0.115
BXBPZ9 28/09/2017 Call 8.000 1.505 1.505 0.000   0 1.505
BXBQ19 28/09/2017 Put 8.000 0.155 0.155 0.000   300 0.155
BXBQ49 28/09/2017 Call 8.250 1.300 1.300 0.000   0 1.300
BXBQ59 28/09/2017 Put 8.250 0.210 0.210 0.000 4,750 5,050 0.210
BXBK99 28/09/2017 Call 8.500 1.105 1.105 0.000   0 1.105
BXBKA9 28/09/2017 Put 8.500 0.275 0.275 0.000   250 0.275
BXBMZ9 28/09/2017 Call 8.510 1.025 1.025 0.000   0 1.025
BXBN19 28/09/2017 Put 8.510 0.275 0.275 0.000   0 0.275
BXBK79 28/09/2017 Call 8.750 0.930 0.930 0.000   0 0.930
BXBK89 28/09/2017 Put 8.750 0.350 0.350 0.000   250 0.350
BXBN39 28/09/2017 Call 8.760 0.855 0.855 0.000   0 0.855
BXBN29 28/09/2017 Put 8.760 0.350 0.350 0.000   0 0.350
BXBKB9 28/09/2017 Call 9.000 0.765 0.765 0.000   0 0.765
BXBKC9 28/09/2017 Put 9.000 0.445 0.445 0.000   255 0.445
BXBN49 28/09/2017 Call 9.010 0.705 0.705 0.000   0 0.705
BXBN59 28/09/2017 Put 9.010 0.445 0.445 0.000   60 0.445
BXBDM9 28/09/2017 Call 9.250 0.625 0.625 0.000   0 0.625
BXBDN9 28/09/2017 Put 9.250 0.555 0.555 0.000   0 0.555
BXBN79 28/09/2017 Call 9.260 0.575 0.575 0.000   0 0.575
BXBN69 28/09/2017 Put 9.260 0.560 0.560 0.000   0 0.560
BXBY18 28/09/2017 Call 9.500 0.500 0.500 0.000   0 0.500
BXBY28 28/09/2017 Put 9.500 0.685 0.685 0.000   30 0.685
BXBN89 28/09/2017 Call 9.510 0.460 0.460 0.000   0 0.460
BXBN99 28/09/2017 Put 9.510 0.690 0.690 0.000   0 0.690
BXBCG9 28/09/2017 Call 9.750 0.395 0.395 0.000   0 0.395
BXBCH9 28/09/2017 Put 9.750 0.835 0.835 0.000   0 0.835
BXBLY8 28/09/2017 Call 10.000 0.310 0.310 0.000   700 0.310
BXBLZ8 28/09/2017 Put 10.000 1.000 1.000 0.000   860 1.000
BXBL69 28/09/2017 Call 10.010 0.285 0.285 0.000   0 0.285
BXBL79 28/09/2017 Put 10.010 1.005 1.005 0.000   80 1.005
BXBYV8 28/09/2017 Call 10.250 0.240 0.240 0.000 4,750 4,750 0.240
BXBYW8 28/09/2017 Put 10.250 1.185 1.185 0.000   50 1.185
BXBLT8 28/09/2017 Call 10.500 0.185 0.185 0.000   60 0.185
BXBLU8 28/09/2017 Put 10.500 1.380 1.380 0.000   5 1.380
BXBIS9 28/09/2017 Call 10.510 0.170 0.170 0.000   0 0.170
BXBIR9 28/09/2017 Put 10.510 1.380 1.380 0.000   0 1.380
BXBYP8 28/09/2017 Call 10.750 0.140 0.140 0.000   0 0.140
BXBYQ8 28/09/2017 Put 10.750 1.590 1.590 0.000   0 1.590
BXBIT9 28/09/2017 Call 10.760 0.130 0.130 0.000   0 0.130
BXBIU9 28/09/2017 Put 10.760 1.590 1.590 0.000   215 1.590
BXBM78 28/09/2017 Call 11.000 0.105 0.105 0.000   0 0.105
BXBM88 28/09/2017 Put 11.000 1.805 1.805 0.000   10 1.805
BXBYJ8 28/09/2017 Call 11.250 0.080 0.080 0.000   0 0.080
BXBYK8 28/09/2017 Put 11.250 2.025 2.025 0.000   0 2.025
BXBM18 28/09/2017 Call 11.500 0.060 0.060 0.000   3,070 0.060
BXBM28 28/09/2017 Put 11.500 2.255 2.255 0.000   0 2.255
BXBYR8 28/09/2017 Call 11.750 0.045 0.045 0.000   0 0.045
BXBYS8 28/09/2017 Put 11.750 2.490 2.490 0.000   533 2.490
BXBM98 28/09/2017 Call 12.000 0.035 0.035 0.000   0 0.035
BXBMA8 28/09/2017 Put 12.000 2.730 2.730 0.000   0 2.730
BXBQM9 28/09/2017 Call 12.010 0.035 0.035 0.000   0 0.035
BXBQN9 28/09/2017 Put 12.010 2.725 2.725 0.000   0 2.725
BXBYL8 28/09/2017 Call 12.250 0.025 0.025 0.000   0 0.025
BXBYM8 28/09/2017 Put 12.250 2.970 2.970 0.000   0 2.970
BXBM38 28/09/2017 Call 12.500 0.020 0.020 0.000   533 0.020
BXBM48 28/09/2017 Put 12.500 3.215 3.215 0.000   0 3.215
BXBQO9 28/09/2017 Call 12.510 0.020 0.020 0.000   0 0.020
BXBQP9 28/09/2017 Put 12.510 3.210 3.210 0.000   0 3.210
BXBYN8 28/09/2017 Call 12.750 0.015 0.015 0.000   0 0.015
BXBYO8 28/09/2017 Put 12.750 3.460 3.460 0.000   0 3.460
BXBMB8 28/09/2017 Call 13.000 0.010 0.010 0.000   0 0.010
BXBMC8 28/09/2017 Put 13.000 3.705 3.705 0.000   0 3.705
BXBR59 28/09/2017 Call 13.010 0.010 0.010 0.000   0 0.010
BXBR69 28/09/2017 Put 13.010 3.700 3.700 0.000   0 3.700
BXBYX8 28/09/2017 Call 13.250 0.007 0.007 0.000   0 0.007
BXBYZ8 28/09/2017 Put 13.250 3.955 3.955 0.000   0 3.955
BXBLW8 28/09/2017 Call 13.500 0.005 0.005 0.000   0 0.005
BXBLX8 28/09/2017 Put 13.500 4.200 4.200 0.000   0 4.200
BXBYT8 28/09/2017 Call 13.750 0.004 0.004 0.000   0 0.004
BXBYU8 28/09/2017 Put 13.750 4.445 4.445 0.000   0 4.445
BXBM58 28/09/2017 Call 14.000 0.003 0.003 0.000   0 0.003
BXBM68 28/09/2017 Put 14.000 4.695 4.695 0.000   0 4.695
BXBIN9 28/09/2017 Call 14.250 0.002 0.002 0.000   0 0.002
BXBIO9 28/09/2017 Put 14.250 4.940 4.940 0.000   0 4.940
BXBMI8 28/09/2017 Call 14.500 0.001 0.001 0.000   0 0.001
BXBMJ8 28/09/2017 Put 14.500 5.190 5.190 0.000   0 5.190
BXBP38 28/09/2017 Call 15.000 0.001 0.001 0.000   0 0.001
BXBP48 28/09/2017 Put 15.000 5.685 5.685 0.000   0 5.685
BXBU78 28/09/2017 Call 16.000 0.000 0.000 0.000   0 0.000
BXBU88 28/09/2017 Put 16.000 6.680 6.680 0.000   0 6.680
BXBII9 21/12/2017 Call 0.010 9.315 9.315 0.000   0 9.315
BXBTV9 21/12/2017 Call 7.250 2.210 2.210 0.000   7 2.210
BXBTW9 21/12/2017 Put 7.250 0.120 0.120 0.000   0 0.120
BXBR39 21/12/2017 Call 7.500 1.985 1.985 0.000   20 1.985
BXBR49 21/12/2017 Put 7.500 0.150 0.150 0.000   0 0.150
BXBQ89 21/12/2017 Call 7.750 1.765 1.765 0.000   0 1.765
BXBQ99 21/12/2017 Put 7.750 0.185 0.185 0.000   0 0.185
BXBQA9 21/12/2017 Call 8.000 1.560 1.560 0.000   0 1.560
BXBQB9 21/12/2017 Put 8.000 0.235 0.235 0.000   0 0.235
BXBQ69 21/12/2017 Call 8.250 1.360 1.360 0.000   0 1.360
BXBQ79 21/12/2017 Put 8.250 0.295 0.295 0.000   0 0.295
BXBKD9 21/12/2017 Call 8.500 1.180 1.180 0.000   0 1.180
BXBKE9 21/12/2017 Put 8.500 0.365 0.365 0.000   20 0.365
BXBU49 21/12/2017 Call 8.510 1.145 1.145 0.000   0 1.145
BXBU59 21/12/2017 Put 8.510 0.365 0.365 0.000   0 0.365
BXBKJ9 21/12/2017 Call 8.750 1.015 1.015 0.000   0 1.015
BXBKK9 21/12/2017 Put 8.750 0.450 0.450 0.000   0 0.450
BXBU39 21/12/2017 Call 8.760 0.985 0.985 0.000   0 0.985
BXBU29 21/12/2017 Put 8.760 0.445 0.445 0.000   0 0.445
BXBCX9 21/12/2017 Call 9.000 0.860 0.860 0.000   0 0.860
BXBCY9 21/12/2017 Put 9.000 0.550 0.550 0.000   480 0.550
BXBTZ9 21/12/2017 Call 9.010 0.840 0.840 0.000   0 0.840
BXBU19 21/12/2017 Put 9.010 0.545 0.545 0.000   0 0.545
BXBKH9 21/12/2017 Call 9.250 0.725 0.725 0.000   5 0.725
BXBKI9 21/12/2017 Put 9.250 0.660 0.660 0.000   485 0.660
BXBY38 21/12/2017 Call 9.500 0.600 0.600 0.000   0 0.600
BXBY48 21/12/2017 Put 9.500 0.790 0.790 0.000   0 0.790
BXBKL9 21/12/2017 Call 9.750 0.500 0.500 0.000   0 0.500
BXBKM9 21/12/2017 Put 9.750 0.935 0.935 0.000   0 0.935
BXBS98 21/12/2017 Call 10.000 0.410 0.410 0.000   68 0.410
BXBSA8 21/12/2017 Put 10.000 1.095 1.095 0.000   975 1.095
BXBKF9 21/12/2017 Call 10.250 0.330 0.330 0.000   0 0.330
BXBKG9 21/12/2017 Put 10.250 1.265 1.265 0.000   0 1.265
BXBRT8 21/12/2017 Call 10.500 0.270 0.270 0.000   100 0.270
BXBRU8 21/12/2017 Put 10.500 1.450 1.450 0.000   0 1.450
BXBGS9 21/12/2017 Call 10.750 0.220 0.220 0.000   0 0.220
BXBGT9 21/12/2017 Put 10.750 1.650 1.650 0.000   0 1.650
BXBS68 21/12/2017 Call 11.000 0.175 0.175 0.000   0 0.175
BXBS78 21/12/2017 Put 11.000 1.850 1.850 0.000   0 1.850
BXBGQ9 21/12/2017 Call 11.250 0.145 0.145 0.000   0 0.145
BXBGR9 21/12/2017 Put 11.250 2.060 2.060 0.000   0 2.060
BXBRX8 21/12/2017 Call 11.500 0.115 0.115 0.000   0 0.115
BXBRY8 21/12/2017 Put 11.500 2.280 2.280 0.000   0 2.280
BXBGM9 21/12/2017 Call 11.750 0.090 0.090 0.000   0 0.090
BXBGN9 21/12/2017 Put 11.750 2.505 2.505 0.000   0 2.505
BXBS28 21/12/2017 Call 12.000 0.070 0.070 0.000   0 0.070
BXBS38 21/12/2017 Put 12.000 2.735 2.735 0.000   25 2.735
BXBR89 21/12/2017 Call 12.010 0.070 0.070 0.000   0 0.070
BXBR79 21/12/2017 Put 12.010 2.690 2.690 0.000   0 2.690
BXBG69 21/12/2017 Call 12.250 0.055 0.055 0.000   0 0.055
BXBG79 21/12/2017 Put 12.250 2.970 2.970 0.000   0 2.970
BXBRZ8 21/12/2017 Call 12.500 0.045 0.045 0.000   5,686 0.045
BXBS18 21/12/2017 Put 12.500 3.215 3.215 0.000   6,536 3.215
BXBR99 21/12/2017 Call 12.510 0.045 0.045 0.000   0 0.045
BXBRF9 21/12/2017 Put 12.510 3.160 3.160 0.000   200 3.160
BXBGK9 21/12/2017 Call 12.750 0.035 0.035 0.000   0 0.035
BXBGL9 21/12/2017 Put 12.750 3.455 3.455 0.000   0 3.455
BXBS48 21/12/2017 Call 13.000 0.025 0.025 0.000   0 0.025
BXBS58 21/12/2017 Put 13.000 3.705 3.705 0.000   0 3.705
BXBRH9 21/12/2017 Call 13.010 0.025 0.025 0.000   0 0.025
BXBRG9 21/12/2017 Put 13.010 3.650 3.650 0.000   0 3.650
BXBG89 21/12/2017 Call 13.250 0.020 0.020 0.000   0 0.020
BXBG99 21/12/2017 Put 13.250 3.955 3.955 0.000   0 3.955
BXBRP8 21/12/2017 Call 13.500 0.015 0.015 0.000   0 0.015
BXBRQ8 21/12/2017 Put 13.500 4.200 4.200 0.000   0 4.200
BXBGO9 21/12/2017 Call 13.750 0.010 0.010 0.000   0 0.010
BXBGP9 21/12/2017 Put 13.750 4.450 4.450 0.000   0 4.450
BXBRV8 21/12/2017 Call 14.000 0.008 0.008 0.000   0 0.008
BXBRW8 21/12/2017 Put 14.000 4.700 4.700 0.000   0 4.700
BXBIP9 21/12/2017 Call 14.250 0.006 0.006 0.000   0 0.006
BXBIQ9 21/12/2017 Put 14.250 4.945 4.945 0.000   0 4.945
BXBRR8 21/12/2017 Call 14.500 0.005 0.005 0.000   0 0.005
BXBRS8 21/12/2017 Put 14.500 5.190 5.190 0.000   0 5.190
BXBT48 21/12/2017 Call 15.000 0.003 0.003 0.000   0 0.003
BXBT58 21/12/2017 Put 15.000 5.690 5.690 0.000   0 5.690
BXBU98 21/12/2017 Call 16.000 0.001 0.001 0.000   0 0.001
BXBUA8 21/12/2017 Put 16.000 6.685 6.685 0.000   2 6.685
BXBSY9 28/03/2018 Call 7.000 2.420 2.420 0.000   0 2.420
BXBSZ9 28/03/2018 Put 7.000 0.080 0.080 0.000   0 0.080
BXBQC9 28/03/2018 Call 7.500 1.980 1.980 0.000   0 1.980
BXBQD9 28/03/2018 Put 7.500 0.155 0.155 0.000   0 0.155
BXBMF9 28/03/2018 Call 8.000 1.585 1.585 0.000   0 1.585
BXBMG9 28/03/2018 Put 8.000 0.275 0.275 0.000   0 0.275
BXBKN9 28/03/2018 Call 8.500 1.240 1.240 0.000   0 1.240
BXBKO9 28/03/2018 Put 8.500 0.445 0.445 0.000   20 0.445
BXBCZ9 28/03/2018 Call 9.000 0.945 0.945 0.000   0 0.945
BXBD19 28/03/2018 Put 9.000 0.655 0.655 0.000   0 0.655
BXBZO8 28/03/2018 Call 9.500 0.705 0.705 0.000   0 0.705
BXBZP8 28/03/2018 Put 9.500 0.920 0.920 0.000   5 0.920
BXBZ38 28/03/2018 Call 10.000 0.510 0.510 0.000   0 0.510
BXBZ48 28/03/2018 Put 10.000 1.225 1.225 0.000   0 1.225
BXBZH8 28/03/2018 Call 10.500 0.355 0.355 0.000   0 0.355
BXBZI8 28/03/2018 Put 10.500 1.570 1.570 0.000   0 1.570
BXBZF8 28/03/2018 Call 11.000 0.240 0.240 0.000   0 0.240
BXBZG8 28/03/2018 Put 11.000 1.950 1.950 0.000   0 1.950
BXBZ98 28/03/2018 Call 11.500 0.160 0.160 0.000   0 0.160
BXBZA8 28/03/2018 Put 11.500 2.365 2.365 0.000   0 2.365
BXBZB8 28/03/2018 Call 12.000 0.100 0.100 0.000   0 0.100
BXBZC8 28/03/2018 Put 12.000 2.805 2.805 0.000   0 2.805
BXBZ78 28/03/2018 Call 12.500 0.065 0.065 0.000   0 0.065
BXBZ88 28/03/2018 Put 12.500 3.270 3.270 0.000   0 3.270
BXBZ18 28/03/2018 Call 13.000 0.040 0.040 0.000   0 0.040
BXBZ28 28/03/2018 Put 13.000 3.745 3.745 0.000   0 3.745
BXBZ58 28/03/2018 Call 13.500 0.025 0.025 0.000   0 0.025
BXBZ68 28/03/2018 Put 13.500 4.230 4.230 0.000   0 4.230
BXBZD8 28/03/2018 Call 14.000 0.015 0.015 0.000   0 0.015
BXBZE8 28/03/2018 Put 14.000 4.715 4.715 0.000   0 4.715
BXBZM8 28/03/2018 Call 14.500 0.010 0.010 0.000   0 0.010
BXBZN8 28/03/2018 Put 14.500 5.205 5.205 0.000   0 5.205
BXBT19 28/06/2018 Call 7.000 2.500 2.500 0.000   0 2.500
BXBT29 28/06/2018 Put 7.000 0.205 0.205 0.000   0 0.205
BXBQE9 28/06/2018 Call 7.500 2.095 2.095 0.000   0 2.095
BXBQF9 28/06/2018 Put 7.500 0.300 0.300 0.000   0 0.300
BXBMH9 28/06/2018 Call 8.000 1.715 1.715 0.000   100 1.715
BXBMI9 28/06/2018 Put 8.000 0.425 0.425 0.000   0 0.425
BXBKR9 28/06/2018 Call 8.500 1.375 1.375 0.000   0 1.375
BXBKS9 28/06/2018 Put 8.500 0.585 0.585 0.000   415 0.585
BXBKT9 28/06/2018 Call 9.000 1.075 1.075 0.000   0 1.075
BXBKU9 28/06/2018 Put 9.000 0.790 0.790 0.000   450 0.790
BXBKP9 28/06/2018 Call 9.500 0.820 0.820 0.000   0 0.820
BXBKQ9 28/06/2018 Put 9.500 1.035 1.035 0.000   0 1.035
BXBKV9 28/06/2018 Call 10.000 0.615 0.615 0.000   0 0.615
BXBKW9 28/06/2018 Put 10.000 1.325 1.325 0.000   15 1.325
BXBGY9 28/06/2018 Call 10.500 0.455 0.455 0.000   0 0.455
BXBGZ9 28/06/2018 Put 10.500 1.660 1.660 0.000   33 1.660
BXBI99 28/06/2018 Call 11.000 0.325 0.325 0.000   0 0.325
BXBIF9 28/06/2018 Put 11.000 2.025 2.025 0.000   0 2.025
BXBI59 28/06/2018 Call 11.500 0.230 0.230 0.000   0 0.230
BXBI69 28/06/2018 Put 11.500 2.425 2.425 0.000   0 2.425
BXBI19 28/06/2018 Call 12.000 0.160 0.160 0.000   400 0.160
BXBI29 28/06/2018 Put 12.000 2.845 2.845 0.000   0 2.845
BXBI79 28/06/2018 Call 12.500 0.110 0.110 0.000   200 0.110
BXBI89 28/06/2018 Put 12.500 3.290 3.290 0.000   0 3.290
BXBI39 28/06/2018 Call 13.000 0.075 0.075 0.000   0 0.075
BXBI49 28/06/2018 Put 13.000 3.755 3.755 0.000   0 3.755
BXBGW9 28/06/2018 Call 13.500 0.050 0.050 0.000   0 0.050
BXBGX9 28/06/2018 Put 13.500 4.230 4.230 0.000   0 4.230
BXBIG9 28/06/2018 Call 14.000 0.035 0.035 0.000   0 0.035
BXBIH9 28/06/2018 Put 14.000 4.715 4.715 0.000   0 4.715
BXBGU9 28/06/2018 Call 14.500 0.025 0.025 0.000   0 0.025
BXBGV9 28/06/2018 Put 14.500 5.205 5.205 0.000   5 5.205

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.