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 9.480 Down -0.040 9.470 9.480 9.500 9.570 9.400 2,290,274 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBMD8 30/03/2017 Call 0.010 9.280 9.280 0.000   1,000 9.375
BXBX47 30/03/2017 Call 7.500 1.930 1.930 0.000   0 2.025
BXBX57 30/03/2017 Put 7.500 0.001 0.001 0.000   2,050 0.001
BXBP19 30/03/2017 Call 7.750 1.680 1.680 0.000   0 1.775
BXBP29 30/03/2017 Put 7.750 0.002 0.002 0.000   0 0.003
BXBWX7 30/03/2017 Call 8.000 1.430 1.430 0.000   0 1.525
BXBWY7 30/03/2017 Put 8.000 0.006 0.006 0.000   0 0.008
BXBNY9 30/03/2017 Call 8.250 1.180 1.180 0.000   0 1.275
BXBNZ9 30/03/2017 Put 8.250 0.015 0.015 0.000   50 0.020
BXBWP7 30/03/2017 Call 8.500 0.930 0.930 0.000   0 1.030
BXBWQ7 30/03/2017 Put 8.500 0.040 0.040 0.000   390 0.040
BXBJS9 30/03/2017 Call 8.750 0.690 0.690 0.000   0 0.795
BXBJT9 30/03/2017 Put 8.750 0.085 0.085 0.000   590 0.075
BXBX27 30/03/2017 Call 9.000 0.475 0.475 0.000   0 0.575
BXBX37 30/03/2017 Put 9.000 0.150 0.150 0.000   662 0.135
BXBSE9 30/03/2017 Call 9.010 0.420 0.420 0.000      
BXBSF9 30/03/2017 Put 9.010 0.155 0.155 0.000      
BXBD69 30/03/2017 Call 9.250 0.305 0.375 0.000   60 0.385
BXBD79 30/03/2017 Put 9.250 0.255 0.255 0.000   1,005 0.225
BXBSG9 30/03/2017 Call 9.260 0.275 0.275 0.000      
BXBSH9 30/03/2017 Put 9.260 0.260 0.260 0.000      
BXBWN7 30/03/2017 Call 9.500 0.180 0.180 0.195 20 685 0.240
BXBWO7 30/03/2017 Put 9.500 0.395 0.395 0.000   1,485 0.350
BXBSI9 30/03/2017 Call 9.510 0.170 0.170 0.000      
BXBSJ9 30/03/2017 Put 9.510 0.400 0.400 0.000      
BXBXV8 30/03/2017 Call 9.750 0.100 0.100 0.130 85 808 0.140
BXBXW8 30/03/2017 Put 9.750 0.570 0.570 0.000   420 0.510
BXBSK9 30/03/2017 Call 9.760 0.095 0.095 0.000      
BXBSL9 30/03/2017 Put 9.760 0.580 0.580 0.000      
BXBWZ7 30/03/2017 Call 10.000 0.055 0.055 0.000   418 0.080
BXBX17 30/03/2017 Put 10.000 0.775 0.775 0.000   4,469 0.700
BXBSM9 30/03/2017 Call 10.010 0.050 0.050 0.000      
BXBSN9 30/03/2017 Put 10.010 0.780 0.780 0.000      
BXBMK8 30/03/2017 Call 10.250 0.025 0.025 0.000   131 0.040
BXBML8 30/03/2017 Put 10.250 1.000 1.000 0.000   6,633 0.915
BXBWL7 30/03/2017 Call 10.500 0.010 0.010 0.000   245 0.020
BXBWM7 30/03/2017 Put 10.500 1.235 1.235 0.000   935 1.145
BXBFP9 30/03/2017 Call 10.510 0.010 0.010 0.000   220 0.020
BXBFQ9 30/03/2017 Put 10.510 1.235 1.235 1.200 70 1,230 1.150
BXBLR8 30/03/2017 Call 10.750 0.005 0.005 0.000   622 0.010
BXBLS8 30/03/2017 Put 10.750 1.475 1.475 0.000   500 1.385
BXBFS9 30/03/2017 Call 10.760 0.005 0.005 0.000   290 0.010
BXBFR9 30/03/2017 Put 10.760 1.480 1.480 0.000   40 1.385
BXBWV7 30/03/2017 Call 11.000 0.002 0.002 0.000   600 0.005
BXBWW7 30/03/2017 Put 11.000 1.720 1.720 0.000   617 1.630
BXBFT9 30/03/2017 Call 11.010 0.002 0.002 0.000   380 0.004
BXBFU9 30/03/2017 Put 11.010 1.725 1.725 0.000   0 1.630
BXBLH8 30/03/2017 Call 11.250 0.001 0.001 0.000   1,280 0.002
BXBLI8 30/03/2017 Put 11.250 1.970 1.970 0.000   10 1.875
BXBFW9 30/03/2017 Call 11.260 0.001 0.001 0.000   70 0.002
BXBFV9 30/03/2017 Put 11.260 1.970 1.970 0.000   300 1.875
BXBWR7 30/03/2017 Call 11.500 0.000 0.000 0.000   214 0.001
BXBWS7 30/03/2017 Put 11.500 2.220 2.220 0.000   350 2.125
BXBFX9 30/03/2017 Call 11.510 0.000 0.000 0.000   0 0.001
BXBFY9 30/03/2017 Put 11.510 2.220 2.220 0.000   0 2.125
BXBLL8 30/03/2017 Call 11.750 0.000 0.000 0.000   300 0.000
BXBLM8 30/03/2017 Put 11.750 2.470 2.470 0.000   995 2.375
BXBUD8 30/03/2017 Call 11.760 0.000 0.000 0.000   0 0.000
BXBUE8 30/03/2017 Put 11.760 2.470 2.470 0.000   50 2.375
BXBWT7 30/03/2017 Call 12.000 0.000 0.000 0.000   260 0.000
BXBWU7 30/03/2017 Put 12.000 2.720 2.720 0.000   100 2.625
BXBJC9 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.000
BXBJD9 30/03/2017 Put 12.010 2.720 2.720 0.000   0 2.620
BXBLF8 30/03/2017 Call 12.250 0.000 0.000 0.000   1,430 0.000
BXBLG8 30/03/2017 Put 12.250 2.970 2.970 0.000   80 2.875
BXBJ29 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.000
BXBJ39 30/03/2017 Put 12.260 2.970 2.970 0.000   633 2.870
BXBX87 30/03/2017 Call 12.500 0.000 0.000 0.000   4,200 0.000
BXBX97 30/03/2017 Put 12.500 3.220 3.220 0.000   40 3.125
BXBNY8 30/03/2017 Call 12.510 0.000 0.000 0.000   376 0.000
BXBNZ8 30/03/2017 Put 12.510 3.220 3.220 0.000   400 3.120
BXBLN8 30/03/2017 Call 12.750 0.000 0.000 0.000   762 0.000
BXBLO8 30/03/2017 Put 12.750 3.470 3.470 0.000   0 3.375
BXBYJ7 30/03/2017 Call 13.000 0.000 0.000 0.000   2,327 0.000
BXBYK7 30/03/2017 Put 13.000 3.720 3.720 0.000   0 3.625
BXBP28 30/03/2017 Call 13.010 0.000 0.000 0.000   75 0.000
BXBP18 30/03/2017 Put 13.010 3.715 3.715 0.000   150 3.620
BXBLJ8 30/03/2017 Call 13.250 0.000 0.000 0.000   200 0.000
BXBLK8 30/03/2017 Put 13.250 3.970 3.970 0.000   0 3.875
BXBD88 30/03/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBD98 30/03/2017 Put 13.500 4.220 4.220 0.000   200 4.125
BXBLP8 30/03/2017 Call 13.750 0.000 0.000 0.000   707 0.000
BXBLQ8 30/03/2017 Put 13.750 4.470 4.470 0.000   0 4.370
BXBGL8 30/03/2017 Call 14.000 0.000 0.000 0.000   430 0.000
BXBGM8 30/03/2017 Put 14.000 4.720 4.720 0.000   0 4.620
BXBMO8 30/03/2017 Call 14.250 0.000 0.000 0.000   1,200 0.000
BXBMP8 30/03/2017 Put 14.250 4.970 4.970 0.000   0 4.870
BXBJC8 30/03/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJD8 30/03/2017 Put 14.500 5.220 5.220 0.000   0 5.120
BXBPR8 30/03/2017 Call 14.750 0.000 0.000 0.000   0 0.000
BXBPS8 30/03/2017 Put 14.750 5.470 5.470 0.000   0 5.370
BXBKJ8 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBKK8 30/03/2017 Put 15.000 5.720 5.720 0.000   0 5.620
BXBU38 30/03/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBU48 30/03/2017 Put 15.500 6.220 6.220 0.000   0 6.120
BXBCI9 27/04/2017 Call 0.010 9.290 9.290 0.000   0 9.385
BXBQS9 27/04/2017 Call 7.500 1.930 1.930 0.000   0 2.025
BXBQT9 27/04/2017 Put 7.500 0.007 0.007 0.000   0 0.008
BXBP39 27/04/2017 Call 7.750 1.680 1.680 0.000   0 1.775
BXBP49 27/04/2017 Put 7.750 0.015 0.015 0.000   30 0.015
BXBP79 27/04/2017 Call 8.000 1.430 1.430 0.000   0 1.525
BXBP89 27/04/2017 Put 8.000 0.030 0.030 0.000   0 0.030
BXBP59 27/04/2017 Call 8.250 1.180 1.180 0.000   0 1.280
BXBP69 27/04/2017 Put 8.250 0.055 0.055 0.000   10 0.055
BXBJH9 27/04/2017 Call 8.500 0.940 0.940 0.000   0 1.040
BXBJG9 27/04/2017 Put 8.500 0.095 0.095 0.000   701 0.085
BXBJI9 27/04/2017 Call 8.750 0.715 0.715 0.000   0 0.815
BXBJJ9 27/04/2017 Put 8.750 0.155 0.155 0.150 150 750 0.135
BXBJL9 27/04/2017 Call 9.000 0.530 0.530 0.000   0 0.610
BXBJK9 27/04/2017 Put 9.000 0.235 0.235 0.000   281 0.205
BXBD89 27/04/2017 Call 9.250 0.375 0.375 0.000   10 0.445
BXBD99 27/04/2017 Put 9.250 0.340 0.340 0.000   532 0.300
BXBCV9 27/04/2017 Call 9.500 0.265 0.265 0.000   120 0.315
BXBCW9 27/04/2017 Put 9.500 0.475 0.475 0.000   236 0.425
BXBKX9 27/04/2017 Call 9.510 0.260 0.260 0.000   0 0.310
BXBKY9 27/04/2017 Put 9.510 0.475 0.475 0.000   410 0.425
BXBZQ8 27/04/2017 Call 9.750 0.175 0.175 0.000   840 0.215
BXBZR8 27/04/2017 Put 9.750 0.635 0.635 0.000   400 0.575
BXBL19 27/04/2017 Call 9.760 0.175 0.175 0.000   0 0.210
BXBKZ9 27/04/2017 Put 9.760 0.640 0.640 0.000   319 0.580
BXBZS8 27/04/2017 Call 10.000 0.115 0.115 0.000   3,530 0.140
BXBZT8 27/04/2017 Put 10.000 0.825 0.825 0.000   910 0.755
BXBL29 27/04/2017 Call 10.010 0.110 0.110 0.110 210 0 0.135
BXBL39 27/04/2017 Put 10.010 0.825 0.825 0.000   300 0.755
BXBBJ9 27/04/2017 Call 10.250 0.070 0.070 0.000   270 0.085
BXBBK9 27/04/2017 Put 10.250 1.035 1.035 0.000 30 2,782 0.955
BXBBL9 27/04/2017 Call 10.500 0.045 0.045 0.000   315 0.050
BXBBM9 27/04/2017 Put 10.500 1.255 1.255 0.000   60 1.170
BXBMV9 27/04/2017 Call 10.510 0.045 0.045 0.000   0 0.050
BXBMW9 27/04/2017 Put 10.510 1.255 1.255 0.000   0 1.170
BXBBO9 27/04/2017 Call 10.750 0.025 0.025 0.000   50 0.030
BXBBP9 27/04/2017 Put 10.750 1.490 1.490 0.000   100 1.400
BXBMY9 27/04/2017 Call 10.760 0.025 0.025 0.000   0 0.030
BXBMX9 27/04/2017 Put 10.760 1.485 1.485 0.000   0 1.395
BXBBQ9 27/04/2017 Call 11.000 0.015 0.015 0.000   363 0.015
BXBBR9 27/04/2017 Put 11.000 1.730 1.730 0.000   6 1.640
BXBBS9 27/04/2017 Call 11.250 0.008 0.008 0.000   430 0.008
BXBBT9 27/04/2017 Put 11.250 1.975 1.975 0.000   0 1.880
BXBBU9 27/04/2017 Call 11.500 0.005 0.005 0.000   528 0.004
BXBBV9 27/04/2017 Put 11.500 2.220 2.220 0.000   100 2.125
BXBBW9 27/04/2017 Call 11.750 0.003 0.003 0.000   0 0.002
BXBBX9 27/04/2017 Put 11.750 2.470 2.470 0.000   183 2.375
BXBBY9 27/04/2017 Call 12.000 0.001 0.001 0.000   0 0.001
BXBBZ9 27/04/2017 Put 12.000 2.720 2.720 0.000   250 2.625
BXBG29 27/04/2017 Call 12.010 0.001 0.001 0.000   90 0.001
BXBG39 27/04/2017 Put 12.010 2.705 2.705 0.000   30 2.610
BXBC19 27/04/2017 Call 12.250 0.001 0.001 0.000   200 0.000
BXBC29 27/04/2017 Put 12.250 2.970 2.970 0.000   69 2.875
BXBG59 27/04/2017 Call 12.260 0.001 0.001 0.000   0 0.000
BXBG49 27/04/2017 Put 12.260 2.950 2.950 0.000   0 2.855
BXBC39 27/04/2017 Call 12.500 0.000 0.000 0.000   69 0.000
BXBC49 27/04/2017 Put 12.500 3.220 3.220 0.000   0 3.125
BXBMQ9 27/04/2017 Call 12.510 0.000 0.000 0.000   0 0.000
BXBMP9 27/04/2017 Put 12.510 3.200 3.200 0.000   0 3.105
BXBC59 27/04/2017 Call 12.750 0.000 0.000 0.000   610 0.000
BXBC69 27/04/2017 Put 12.750 3.470 3.470 0.000   0 3.375
BXBMR9 27/04/2017 Call 12.760 0.000 0.000 0.000   0 0.000
BXBMS9 27/04/2017 Put 12.760 3.450 3.450 0.000   0 3.355
BXBC79 27/04/2017 Call 13.000 0.000 0.000 0.000   1,032 0.000
BXBC89 27/04/2017 Put 13.000 3.720 3.720 0.000   0 3.620
BXBMU9 27/04/2017 Call 13.010 0.000 0.000 0.000   0 0.000
BXBMT9 27/04/2017 Put 13.010 3.700 3.700 0.000   45 3.605
BXBC99 27/04/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBCF9 27/04/2017 Put 13.250 3.970 3.970 0.000   0 3.870
BXBJE9 27/04/2017 Call 13.260 0.000 0.000 0.000   75 0.000
BXBJF9 27/04/2017 Put 13.260 3.950 3.950 0.000   0 3.850
BXBDO9 27/04/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBDP9 27/04/2017 Put 13.500 4.220 4.220 0.000   0 4.120
BXBE79 27/04/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBE89 27/04/2017 Put 13.750 4.470 4.470 0.000   0 4.370
BXBE99 27/04/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBEF9 27/04/2017 Put 14.000 4.720 4.720 0.000   0 4.620
BXBIJ9 27/04/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBIK9 27/04/2017 Put 14.250 4.970 4.970 0.000   0 4.870
BXBJ89 27/04/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJ99 27/04/2017 Put 14.500 5.220 5.220 0.000   0 5.120
BXBFK9 25/05/2017 Call 0.010 9.305 9.305 0.000   0 9.400
BXBQU9 25/05/2017 Call 7.500 1.930 1.930 0.000   0 2.025
BXBQV9 25/05/2017 Put 7.500 0.020 0.020 0.000   0 0.020
BXBPN9 25/05/2017 Call 7.750 1.680 1.680 0.000   0 1.775
BXBPO9 25/05/2017 Put 7.750 0.040 0.040 0.000   0 0.035
BXBP99 25/05/2017 Call 8.000 1.430 1.430 0.000   0 1.530
BXBPK9 25/05/2017 Put 8.000 0.065 0.065 0.000   200 0.055
BXBPL9 25/05/2017 Call 8.250 1.190 1.190 0.000   0 1.290
BXBPM9 25/05/2017 Put 8.250 0.100 0.100 0.000   18 0.085
BXBK39 25/05/2017 Call 8.500 0.965 0.965 0.000   15 1.060
BXBK49 25/05/2017 Put 8.500 0.145 0.145 0.000   0 0.125
BXBJU9 25/05/2017 Call 8.750 0.765 0.765 0.000   8 0.855
BXBJV9 25/05/2017 Put 8.750 0.170 0.215 0.000   390 0.185
BXBJW9 25/05/2017 Call 9.000 0.595 0.595 0.000   0 0.670
BXBJX9 25/05/2017 Put 9.000 0.295 0.295 0.000   154 0.265
BXBJY9 25/05/2017 Call 9.250 0.445 0.530 0.000   0 0.515
BXBJZ9 25/05/2017 Put 9.250 0.400 0.400 0.000   0 0.360
BXBMB9 25/05/2017 Call 9.260 0.445 0.445 0.000   0 0.510
BXBMC9 25/05/2017 Put 9.260 0.405 0.405 0.000   106 0.365
BXBK19 25/05/2017 Call 9.500 0.335 0.335 0.000   90 0.390
BXBK29 25/05/2017 Put 9.500 0.535 0.535 0.000   150 0.485
BXBMA9 25/05/2017 Call 9.510 0.330 0.330 0.000   0 0.385
BXBM99 25/05/2017 Put 9.510 0.535 0.535 0.000   200 0.485
BXBFZ9 25/05/2017 Call 9.750 0.245 0.245 0.000   26 0.285
BXBG19 25/05/2017 Put 9.750 0.690 0.690 0.000   111 0.630
BXBM79 25/05/2017 Call 9.760 0.240 0.240 0.000   0 0.280
BXBM89 25/05/2017 Put 9.760 0.690 0.690 0.000   0 0.630
BXBFN9 25/05/2017 Call 10.000 0.170 0.170 0.000   2,211 0.205
BXBFO9 25/05/2017 Put 10.000 0.870 0.870 0.000   18 0.795
BXBL59 25/05/2017 Call 10.010 0.170 0.170 0.000   0 0.200
BXBL49 25/05/2017 Put 10.010 0.865 0.865 0.000   20 0.795
BXBFL9 25/05/2017 Call 10.250 0.120 0.120 0.000   15,422 0.140
BXBFM9 25/05/2017 Put 10.250 1.065 1.065 0.000   100 0.985
BXBNK9 25/05/2017 Call 10.260 0.115 0.115 0.000   55 0.140
BXBNL9 25/05/2017 Put 10.260 1.060 1.060 0.000   0 0.985
BXBEG9 25/05/2017 Call 10.500 0.080 0.080 0.000   210 0.095
BXBEH9 25/05/2017 Put 10.500 1.275 1.275 0.000   0 1.190
BXBNN9 25/05/2017 Call 10.510 0.080 0.080 0.000   0 0.095
BXBNM9 25/05/2017 Put 10.510 1.270 1.270 0.000   0 1.185
BXBEI9 25/05/2017 Call 10.750 0.055 0.055 0.000   0 0.065
BXBEJ9 25/05/2017 Put 10.750 1.500 1.500 0.000   0 1.410
BXBNO9 25/05/2017 Call 10.760 0.055 0.055 0.000   0 0.065
BXBNP9 25/05/2017 Put 10.760 1.490 1.490 0.000   0 1.405
BXBEK9 25/05/2017 Call 11.000 0.035 0.035 0.000   3,565 0.040
BXBEL9 25/05/2017 Put 11.000 1.735 1.735 0.000   10 1.645
BXBNR9 25/05/2017 Call 11.010 0.035 0.035 0.000   0 0.040
BXBNQ9 25/05/2017 Put 11.010 1.720 1.720 0.000   100 1.630
BXBEM9 25/05/2017 Call 11.250 0.025 0.025 0.000   0 0.025
BXBEN9 25/05/2017 Put 11.250 1.975 1.975 0.000   0 1.885
BXBMJ9 25/05/2017 Call 11.260 0.020 0.020 0.000   1,050 0.025
BXBMK9 25/05/2017 Put 11.260 1.960 1.960 0.000   0 1.865
BXBEO9 25/05/2017 Call 11.500 0.015 0.015 0.000   0 0.015
BXBER9 25/05/2017 Put 11.500 2.220 2.220 0.000   150 2.130
BXBES9 25/05/2017 Call 11.750 0.009 0.009 0.000   1,375 0.010
BXBEV9 25/05/2017 Put 11.750 2.470 2.470 0.000   0 2.375
BXBMN9 25/05/2017 Call 11.760 0.009 0.009 0.000   0 0.010
BXBMO9 25/05/2017 Put 11.760 2.445 2.445 0.000   60 2.350
BXBEW9 25/05/2017 Call 12.000 0.005 0.005 0.000   0 0.006
BXBEX9 25/05/2017 Put 12.000 2.720 2.720 0.000   0 2.625
BXBEY9 25/05/2017 Call 12.250 0.003 0.003 0.000   0 0.003
BXBEZ9 25/05/2017 Put 12.250 2.970 2.970 0.000   0 2.875
BXBF19 25/05/2017 Call 12.500 0.002 0.002 0.000   0 0.002
BXBF29 25/05/2017 Put 12.500 3.220 3.220 0.000   0 3.125
BXBF39 25/05/2017 Call 12.750 0.001 0.001 0.000   0 0.001
BXBF49 25/05/2017 Put 12.750 3.470 3.470 0.000   0 3.370
BXBF59 25/05/2017 Call 13.000 0.001 0.001 0.000   60 0.001
BXBF69 25/05/2017 Put 13.000 3.720 3.720 0.000   0 3.620
BXBF79 25/05/2017 Call 13.250 0.000 0.000 0.000   0 0.000
BXBF89 25/05/2017 Put 13.250 3.970 3.970 0.000   0 3.870
BXBF99 25/05/2017 Call 13.500 0.000 0.000 0.000   0 0.000
BXBFF9 25/05/2017 Put 13.500 4.220 4.220 0.000   0 4.120
BXBFG9 25/05/2017 Call 13.750 0.000 0.000 0.000   0 0.000
BXBFH9 25/05/2017 Put 13.750 4.470 4.470 0.000   0 4.370
BXBFI9 25/05/2017 Call 14.000 0.000 0.000 0.000   0 0.000
BXBFJ9 25/05/2017 Put 14.000 4.720 4.720 0.000   0 4.620
BXBIL9 25/05/2017 Call 14.250 0.000 0.000 0.000   0 0.000
BXBIM9 25/05/2017 Put 14.250 4.970 4.970 0.000   0 4.870
BXBJA9 25/05/2017 Call 14.500 0.000 0.000 0.000   0 0.000
BXBJB9 25/05/2017 Put 14.500 5.220 5.220 0.000   0 5.120
BXBS88 29/06/2017 Call 0.010 9.320 9.320 0.000   0 9.420
BXBQW9 29/06/2017 Call 7.500 1.930 1.930 0.000   0 2.025
BXBQX9 29/06/2017 Put 7.500 0.040 0.040 0.000   0 0.035
BXBPP9 29/06/2017 Call 7.750 1.680 1.680 0.000   0 1.780
BXBPQ9 29/06/2017 Put 7.750 0.060 0.060 0.000   0 0.060
BXBFI8 29/06/2017 Call 8.000 1.440 1.440 0.000   0 1.540
BXBFJ8 29/06/2017 Put 8.000 0.095 0.095 0.000   115 0.085
BXBPR9 29/06/2017 Call 8.250 1.215 1.215 0.000   0 1.315
BXBPS9 29/06/2017 Put 8.250 0.105 0.150 0.000   0 0.125
BXBDY8 29/06/2017 Call 8.500 1.015 1.015 0.000   0 1.105
BXBDZ8 29/06/2017 Put 8.500 0.195 0.195 0.000   0 0.170
BXBK59 29/06/2017 Call 8.750 0.830 0.830 0.000   0 0.910
BXBK69 29/06/2017 Put 8.750 0.265 0.265 0.000   20 0.235
BXBD28 29/06/2017 Call 9.000 0.670 0.670 0.000   0 0.740
BXBD38 29/06/2017 Put 9.000 0.355 0.355 0.000   20 0.315
BXBDK9 29/06/2017 Call 9.250 0.525 0.525 0.000   0 0.590
BXBDL9 29/06/2017 Put 9.250 0.460 0.460 0.000   610 0.420
BXBCR8 29/06/2017 Call 9.500 0.405 0.405 0.000   60 0.460
BXBCS8 29/06/2017 Put 9.500 0.590 0.590 0.000   1,187 0.540
BXBXY8 29/06/2017 Call 9.750 0.310 0.310 0.000   0 0.355
BXBXZ8 29/06/2017 Put 9.750 0.740 0.740 0.000   130 0.685
BXBCZ8 29/06/2017 Call 10.000 0.230 0.230 0.000   283 0.265
BXBD18 29/06/2017 Put 10.000 0.910 0.910 0.000   25 0.845
BXBSF8 29/06/2017 Call 10.250 0.170 0.170 0.000   0 0.200
BXBSG8 29/06/2017 Put 10.250 1.100 1.100 0.000   0 1.025
BXBCT8 29/06/2017 Call 10.500 0.120 0.120 0.000   1,475 0.145
BXBCU8 29/06/2017 Put 10.500 1.300 1.300 0.000   2,191 1.225
BXBJ69 29/06/2017 Call 10.510 0.120 0.120 0.000   0 0.145
BXBJ79 29/06/2017 Put 10.510 1.290 1.290 0.000 30 400 1.215
BXBRJ8 29/06/2017 Call 10.750 0.085 0.085 0.000   30 0.110
BXBRK8 29/06/2017 Put 10.750 1.520 1.520 0.000   40 1.440
BXBCP8 29/06/2017 Call 11.000 0.060 0.060 0.000   390 0.080
BXBCQ8 29/06/2017 Put 11.000 1.745 1.745 0.000   260 1.665
BXBR68 29/06/2017 Call 11.250 0.045 0.045 0.000   20 0.060
BXBR78 29/06/2017 Put 11.250 1.980 1.980 0.000   0 1.895
BXBCV8 29/06/2017 Call 11.500 0.030 0.030 0.000   1,850 0.045
BXBCW8 29/06/2017 Put 11.500 2.225 2.225 0.000   0 2.135
BXBRL8 29/06/2017 Call 11.750 0.020 0.020 0.000   1,610 0.035
BXBRM8 29/06/2017 Put 11.750 2.470 2.470 0.000   2,000 2.380
BXBCN8 29/06/2017 Call 12.000 0.015 0.015 0.000   0 0.030
BXBCO8 29/06/2017 Put 12.000 2.720 2.720 0.000   59 2.625
BXBQG9 29/06/2017 Call 12.010 0.015 0.015 0.000   0 0.025
BXBQH9 29/06/2017 Put 12.010 2.670 2.670 0.000   0 2.585
BXBR48 29/06/2017 Call 12.250 0.009 0.009 0.000   0 0.020
BXBR58 29/06/2017 Put 12.250 2.970 2.970 0.000   0 2.875
BXBCX8 29/06/2017 Call 12.500 0.006 0.006 0.000   76 0.015
BXBCY8 29/06/2017 Put 12.500 3.220 3.220 0.000   0 3.125
BXBQI9 29/06/2017 Call 12.510 0.006 0.006 0.000   0 0.015
BXBQJ9 29/06/2017 Put 12.510 3.160 3.160 0.000   0 3.075
BXBRH8 29/06/2017 Call 12.750 0.004 0.004 0.000   300 0.010
BXBRI8 29/06/2017 Put 12.750 3.470 3.470 0.000   0 3.375
BXBCL8 29/06/2017 Call 13.000 0.003 0.003 0.000   400 0.008
BXBCM8 29/06/2017 Put 13.000 3.720 3.720 0.000   230 3.620
BXBQK9 29/06/2017 Call 13.010 0.003 0.003 0.000   0 0.009
BXBQL9 29/06/2017 Put 13.010 3.655 3.655 0.000   0 3.570
BXBR88 29/06/2017 Call 13.250 0.002 0.002 0.000   0 0.006
BXBR98 29/06/2017 Put 13.250 3.970 3.970 0.000   0 3.870
BXBDK8 29/06/2017 Call 13.500 0.001 0.001 0.000   0 0.004
BXBDL8 29/06/2017 Put 13.500 4.220 4.220 0.000   0 4.120
BXBRN8 29/06/2017 Call 13.750 0.001 0.001 0.000   70 0.003
BXBRO8 29/06/2017 Put 13.750 4.470 4.470 0.000   0 4.370
BXBGN8 29/06/2017 Call 14.000 0.000 0.000 0.000   30 0.002
BXBGO8 29/06/2017 Put 14.000 4.720 4.720 0.000   0 4.620
BXBRF8 29/06/2017 Call 14.250 0.000 0.000 0.000   0 0.001
BXBRG8 29/06/2017 Put 14.250 4.970 4.970 0.000   0 4.870
BXBJE8 29/06/2017 Call 14.500 0.000 0.000 0.000   2,000 0.001
BXBJF8 29/06/2017 Put 14.500 5.220 5.220 0.000   0 5.120
BXBT68 29/06/2017 Call 14.750 0.000 0.000 0.000   0 0.001
BXBT78 29/06/2017 Put 14.750 5.470 5.470 0.000   0 5.370
BXBKL8 29/06/2017 Call 15.000 0.000 0.000 0.000   0 0.000
BXBKM8 29/06/2017 Put 15.000 5.720 5.720 0.000   0 5.620
BXBU58 29/06/2017 Call 15.500 0.000 0.000 0.000   0 0.000
BXBU68 29/06/2017 Put 15.500 6.215 6.215 0.000   0 6.120
BXBM49 27/07/2017 Call 0.010 9.340 9.340 0.000   0 9.435
BXBQY9 27/07/2017 Call 7.500 1.930 1.930 0.000   0 2.025
BXBQZ9 27/07/2017 Put 7.500 0.060 0.060 0.000   0 0.050
BXBPV9 27/07/2017 Call 7.750 1.695 1.695 0.000   0 1.785
BXBPW9 27/07/2017 Put 7.750 0.090 0.090 0.000   0 0.075
BXBPX9 27/07/2017 Call 8.000 1.470 1.470 0.000   0 1.560
BXBPY9 27/07/2017 Put 8.000 0.125 0.125 0.000   0 0.110
BXBPT9 27/07/2017 Call 8.250 1.260 1.260 0.000   0 1.345
BXBPU9 27/07/2017 Put 8.250 0.165 0.165 0.000   0 0.150
BXBMD9 27/07/2017 Call 8.500 1.065 1.065 0.000   0 1.145
BXBME9 27/07/2017 Put 8.500 0.220 0.220 0.000   0 0.200
BXBLX9 27/07/2017 Call 8.750 0.885 0.885 0.000   0 0.965
BXBLY9 27/07/2017 Put 8.750 0.290 0.290 0.000   0 0.265
BXBLE9 27/07/2017 Call 9.000 0.725 0.725 0.000   0 0.795
BXBLF9 27/07/2017 Put 9.000 0.315 0.405 0.000   0 0.345
BXBMM9 27/07/2017 Call 9.010 0.720 0.720 0.000   0 0.785
BXBML9 27/07/2017 Put 9.010 0.380 0.380 0.000   1,100 0.345
BXBLO9 27/07/2017 Call 9.250 0.580 0.580 0.000   0 0.645
BXBLP9 27/07/2017 Put 9.250 0.485 0.485 0.000   0 0.445
BXBLS9 27/07/2017 Call 9.500 0.460 0.460 0.000   0 0.510
BXBLT9 27/07/2017 Put 9.500 0.615 0.615 0.000   8,500 0.565
BXBL89 27/07/2017 Call 9.750 0.355 0.355 0.000   0 0.400
BXBL99 27/07/2017 Put 9.750 0.760 0.760 0.000   0 0.700
BXBLM9 27/07/2017 Call 10.000 0.270 0.270 0.000   0 0.305
BXBLN9 27/07/2017 Put 10.000 0.925 0.925 0.000   11 0.860
BXBLG9 27/07/2017 Call 10.250 0.200 0.200 0.000   0 0.230
BXBLH9 27/07/2017 Put 10.250 1.110 1.110 0.000   0 1.040
BXBM29 27/07/2017 Call 10.500 0.145 0.145 0.000   0 0.175
BXBM39 27/07/2017 Put 10.500 1.310 1.310 0.000   20 1.230
BXBLA9 27/07/2017 Call 10.750 0.105 0.105 0.000   350 0.130
BXBLB9 27/07/2017 Put 10.750 1.525 1.525 0.000   0 1.440
BXBLK9 27/07/2017 Call 11.000 0.075 0.075 0.000   20 0.100
BXBLL9 27/07/2017 Put 11.000 1.750 1.750 0.000   25 1.665
BXBLI9 27/07/2017 Call 11.250 0.055 0.055 0.000   0 0.080
BXBLJ9 27/07/2017 Put 11.250 1.985 1.985 0.000   0 1.895
BXBLZ9 27/07/2017 Call 11.500 0.035 0.035 0.000   0 0.060
BXBM19 27/07/2017 Put 11.500 2.225 2.225 0.000   0 2.135
BXBLC9 27/07/2017 Call 11.750 0.025 0.025 0.000   0 0.045
BXBLD9 27/07/2017 Put 11.750 2.470 2.470 0.000   0 2.375
BXBLQ9 27/07/2017 Call 12.000 0.020 0.020 0.000   0 0.035
BXBLR9 27/07/2017 Put 12.000 2.720 2.720 0.000   0 2.625
BXBLU9 27/07/2017 Call 12.250 0.010 0.010 0.000   0 0.025
BXBLW9 27/07/2017 Put 12.250 2.970 2.970 0.000   0 2.875
BXBM59 27/07/2017 Call 12.500 0.008 0.008 0.000   0 0.020
BXBM69 27/07/2017 Put 12.500 3.220 3.220 0.000   0 3.125
BXBSD9 24/08/2017 Call 0.010 9.350 9.350 0.000   0 9.455
BXBRI9 24/08/2017 Call 7.750 1.710 1.710 0.000   0 1.820
BXBRJ9 24/08/2017 Put 7.750 0.110 0.110 0.000   0 0.100
BXBRW9 24/08/2017 Call 8.000 1.500 1.500 0.000   0 1.605
BXBRX9 24/08/2017 Put 8.000 0.155 0.155 0.000   0 0.145
BXBRO9 24/08/2017 Call 8.250 1.310 1.310 0.000   0 1.400
BXBRP9 24/08/2017 Put 8.250 0.210 0.210 0.000   0 0.195
BXBRS9 24/08/2017 Call 8.500 1.130 1.130 0.000   0 1.210
BXBRT9 24/08/2017 Put 8.500 0.275 0.275 0.000   0 0.260
BXBRK9 24/08/2017 Call 8.750 0.965 0.965 0.000   0 1.035
BXBRL9 24/08/2017 Put 8.750 0.355 0.355 0.000   0 0.330
BXBS39 24/08/2017 Call 9.000 0.810 0.810 0.000   0 0.875
BXBS49 24/08/2017 Put 9.000 0.450 0.450 0.000   0 0.420
BXBRQ9 24/08/2017 Call 9.250 0.670 0.670 0.000   0 0.730
BXBRR9 24/08/2017 Put 9.250 0.560 0.560 0.000   0 0.525
BXBRU9 24/08/2017 Call 9.500 0.550 0.550 0.000   0 0.600
BXBRV9 24/08/2017 Put 9.500 0.690 0.690 0.000   0 0.645
BXBRY9 24/08/2017 Call 9.750 0.445 0.445 0.000   0 0.490
BXBRZ9 24/08/2017 Put 9.750 0.835 0.835 0.000   0 0.780
BXBSB9 24/08/2017 Call 10.000 0.355 0.355 0.000   0 0.390
BXBSC9 24/08/2017 Put 10.000 0.995 0.995 0.000   0 0.930
BXBS79 24/08/2017 Call 10.250 0.280 0.280 0.000   0 0.310
BXBS89 24/08/2017 Put 10.250 1.170 1.170 0.000   0 1.105
BXBRM9 24/08/2017 Call 10.500 0.215 0.215 0.000   0 0.245
BXBRN9 24/08/2017 Put 10.500 1.360 1.360 0.000   0 1.290
BXBS19 24/08/2017 Call 10.750 0.165 0.165 0.000   0 0.190
BXBS29 24/08/2017 Put 10.750 1.560 1.560 0.000   0 1.490
BXBS59 24/08/2017 Call 11.000 0.125 0.125 0.000   0 0.145
BXBS69 24/08/2017 Put 11.000 1.775 1.775 0.000   0 1.695
BXBS99 24/08/2017 Call 11.250 0.090 0.090 0.000   0 0.110
BXBSA9 24/08/2017 Put 11.250 2.000 2.000 0.000   0 1.915
BXBZJ8 28/09/2017 Call 0.010 9.220 9.220 0.000   0 9.320
BXBR19 28/09/2017 Call 7.500 1.945 1.945 0.000   0 2.035
BXBR29 28/09/2017 Put 7.500 0.115 0.115 0.000   0 0.125
BXBQ29 28/09/2017 Call 7.750 1.725 1.725 0.000   0 1.820
BXBQ39 28/09/2017 Put 7.750 0.160 0.160 0.000   0 0.165
BXBPZ9 28/09/2017 Call 8.000 1.520 1.520 0.000   0 1.610
BXBQ19 28/09/2017 Put 8.000 0.215 0.215 0.000   0 0.215
BXBQ49 28/09/2017 Call 8.250 1.330 1.330 0.000   0 1.415
BXBQ59 28/09/2017 Put 8.250 0.285 0.285 0.000   0 0.270
BXBK99 28/09/2017 Call 8.500 1.150 1.150 0.000   0 1.230
BXBKA9 28/09/2017 Put 8.500 0.360 0.360 0.000   250 0.345
BXBMZ9 28/09/2017 Call 8.510 1.070 1.070 0.000   0 1.150
BXBN19 28/09/2017 Put 8.510 0.360 0.360 0.000   0 0.345
BXBK79 28/09/2017 Call 8.750 0.985 0.985 0.000   0 1.065
BXBK89 28/09/2017 Put 8.750 0.450 0.450 0.000   250 0.430
BXBN39 28/09/2017 Call 8.760 0.915 0.915 0.000   0 0.990
BXBN29 28/09/2017 Put 8.760 0.450 0.450 0.000   0 0.430
BXBKB9 28/09/2017 Call 9.000 0.840 0.840 0.000   0 0.905
BXBKC9 28/09/2017 Put 9.000 0.555 0.555 0.000   255 0.525
BXBN49 28/09/2017 Call 9.010 0.775 0.775 0.000   0 0.840
BXBN59 28/09/2017 Put 9.010 0.555 0.555 0.000   60 0.525
BXBDM9 28/09/2017 Call 9.250 0.705 0.705 0.000   0 0.765
BXBDN9 28/09/2017 Put 9.250 0.675 0.675 0.000   0 0.630
BXBN79 28/09/2017 Call 9.260 0.650 0.650 0.000   0 0.710
BXBN69 28/09/2017 Put 9.260 0.670 0.670 0.000   0 0.635
BXBY18 28/09/2017 Call 9.500 0.580 0.580 0.000   0 0.640
BXBY28 28/09/2017 Put 9.500 0.805 0.805 0.000   30 0.755
BXBN89 28/09/2017 Call 9.510 0.540 0.540 0.000   0 0.590
BXBN99 28/09/2017 Put 9.510 0.805 0.805 0.000   0 0.755
BXBCG9 28/09/2017 Call 9.750 0.480 0.480 0.000   0 0.530
BXBCH9 28/09/2017 Put 9.750 0.950 0.950 0.000   0 0.895
BXBLY8 28/09/2017 Call 10.000 0.390 0.390 0.000   700 0.430
BXBLZ8 28/09/2017 Put 10.000 1.115 1.115 0.000   860 1.050
BXBL69 28/09/2017 Call 10.010 0.360 0.360 0.000   0 0.400
BXBL79 28/09/2017 Put 10.010 1.115 1.115 1.080 80 0 1.050
BXBYV8 28/09/2017 Call 10.250 0.315 0.315 0.000   0 0.350
BXBYW8 28/09/2017 Put 10.250 1.290 1.290 0.000   0 1.215
BXBLT8 28/09/2017 Call 10.500 0.250 0.250 0.000   60 0.280
BXBLU8 28/09/2017 Put 10.500 1.480 1.480 0.000   5 1.400
BXBIS9 28/09/2017 Call 10.510 0.235 0.235 0.000   0 0.260
BXBIR9 28/09/2017 Put 10.510 1.480 1.480 0.000   0 1.400
BXBYP8 28/09/2017 Call 10.750 0.200 0.200 0.000   0 0.225
BXBYQ8 28/09/2017 Put 10.750 1.685 1.685 0.000   0 1.600
BXBIT9 28/09/2017 Call 10.760 0.185 0.185 0.000   0 0.210
BXBIU9 28/09/2017 Put 10.760 1.685 1.685 0.000   115 1.600
BXBM78 28/09/2017 Call 11.000 0.160 0.160 0.000   0 0.180
BXBM88 28/09/2017 Put 11.000 1.895 1.895 0.000   10 1.805
BXBYJ8 28/09/2017 Call 11.250 0.125 0.125 0.000   0 0.145
BXBYK8 28/09/2017 Put 11.250 2.115 2.115 0.000   0 2.020
BXBM18 28/09/2017 Call 11.500 0.100 0.100 0.000   1,670 0.115
BXBM28 28/09/2017 Put 11.500 2.340 2.340 0.000   0 2.245
BXBYR8 28/09/2017 Call 11.750 0.075 0.075 0.000   0 0.095
BXBYS8 28/09/2017 Put 11.750 2.565 2.565 0.000   533 2.470
BXBM98 28/09/2017 Call 12.000 0.060 0.060 0.000   0 0.075
BXBMA8 28/09/2017 Put 12.000 2.800 2.800 0.000   0 2.705
BXBQM9 28/09/2017 Call 12.010 0.055 0.055 0.000   0 0.070
BXBQN9 28/09/2017 Put 12.010 2.795 2.795 0.000   0 2.700
BXBYL8 28/09/2017 Call 12.250 0.045 0.045 0.000   0 0.060
BXBYM8 28/09/2017 Put 12.250 3.035 3.035 0.000   0 2.940
BXBM38 28/09/2017 Call 12.500 0.035 0.035 0.000   533 0.050
BXBM48 28/09/2017 Put 12.500 3.275 3.275 0.000   0 3.180
BXBQO9 28/09/2017 Call 12.510 0.035 0.035 0.000   0 0.045
BXBQP9 28/09/2017 Put 12.510 3.270 3.270 0.000   0 3.175
BXBYN8 28/09/2017 Call 12.750 0.025 0.025 0.000   0 0.040
BXBYO8 28/09/2017 Put 12.750 3.515 3.515 0.000   0 3.420
BXBMB8 28/09/2017 Call 13.000 0.020 0.020 0.000   0 0.030
BXBMC8 28/09/2017 Put 13.000 3.755 3.755 0.000   0 3.665
BXBR59 28/09/2017 Call 13.010 0.020 0.020 0.000   0 0.030
BXBR69 28/09/2017 Put 13.010 3.750 3.750 0.000   0 3.660
BXBYX8 28/09/2017 Call 13.250 0.015 0.015 0.000   0 0.025
BXBYZ8 28/09/2017 Put 13.250 4.000 4.000 0.000   0 3.905
BXBLW8 28/09/2017 Call 13.500 0.010 0.010 0.000   0 0.015
BXBLX8 28/09/2017 Put 13.500 4.245 4.245 0.000   0 4.150
BXBYT8 28/09/2017 Call 13.750 0.009 0.009 0.000   0 0.015
BXBYU8 28/09/2017 Put 13.750 4.490 4.490 0.000   0 4.395
BXBM58 28/09/2017 Call 14.000 0.007 0.007 0.000   0 0.010
BXBM68 28/09/2017 Put 14.000 4.735 4.735 0.000   0 4.640
BXBIN9 28/09/2017 Call 14.250 0.005 0.005 0.000   0 0.008
BXBIO9 28/09/2017 Put 14.250 4.980 4.980 0.000   0 4.885
BXBMI8 28/09/2017 Call 14.500 0.004 0.004 0.000   0 0.006
BXBMJ8 28/09/2017 Put 14.500 5.225 5.225 0.000   0 5.130
BXBP38 28/09/2017 Call 15.000 0.002 0.002 0.000   0 0.003
BXBP48 28/09/2017 Put 15.000 5.720 5.720 0.000   0 5.620
BXBU78 28/09/2017 Call 16.000 0.001 0.001 0.000   0 0.001
BXBU88 28/09/2017 Put 16.000 6.715 6.715 0.000   0 6.620
BXBII9 21/12/2017 Call 0.010 9.255 9.255 0.000   0 9.355
BXBR39 21/12/2017 Call 7.500 1.980 1.980 0.000   20 2.075
BXBR49 21/12/2017 Put 7.500 0.180 0.180 0.000   0 0.190
BXBQ89 21/12/2017 Call 7.750 1.780 1.780 0.000   0 1.870
BXBQ99 21/12/2017 Put 7.750 0.240 0.240 0.000   0 0.240
BXBQA9 21/12/2017 Call 8.000 1.585 1.585 0.000   0 1.675
BXBQB9 21/12/2017 Put 8.000 0.300 0.300 0.000   0 0.295
BXBQ69 21/12/2017 Call 8.250 1.405 1.405 0.000   0 1.490
BXBQ79 21/12/2017 Put 8.250 0.375 0.375 0.000   0 0.365
BXBKD9 21/12/2017 Call 8.500 1.240 1.240 0.000   0 1.315
BXBKE9 21/12/2017 Put 8.500 0.460 0.460 0.000   0 0.440
BXBKJ9 21/12/2017 Call 8.750 1.080 1.080 0.000   0 1.155
BXBKK9 21/12/2017 Put 8.750 0.550 0.550 0.000   0 0.530
BXBCX9 21/12/2017 Call 9.000 0.935 0.935 0.000   0 1.005
BXBCY9 21/12/2017 Put 9.000 0.655 0.655 0.000   480 0.630
BXBKH9 21/12/2017 Call 9.250 0.805 0.805 0.000   0 0.865
BXBKI9 21/12/2017 Put 9.250 0.770 0.770 0.000   480 0.740
BXBY38 21/12/2017 Call 9.500 0.685 0.685 0.000   0 0.745
BXBY48 21/12/2017 Put 9.500 0.900 0.900 0.000   0 0.865
BXBKL9 21/12/2017 Call 9.750 0.580 0.580 0.000   0 0.635
BXBKM9 21/12/2017 Put 9.750 1.040 1.040 0.000   0 1.000
BXBS98 21/12/2017 Call 10.000 0.485 0.485 0.000   68 0.535
BXBSA8 21/12/2017 Put 10.000 1.195 1.195 0.000   775 1.145
BXBKF9 21/12/2017 Call 10.250 0.405 0.405 0.000   0 0.450
BXBKG9 21/12/2017 Put 10.250 1.360 1.360 0.000   0 1.310
BXBRT8 21/12/2017 Call 10.500 0.330 0.330 0.000   100 0.375
BXBRU8 21/12/2017 Put 10.500 1.540 1.540 0.000   0 1.485
BXBGS9 21/12/2017 Call 10.750 0.265 0.265 0.000   0 0.310
BXBGT9 21/12/2017 Put 10.750 1.730 1.730 0.000   0 1.670
BXBS68 21/12/2017 Call 11.000 0.215 0.215 0.000   0 0.255
BXBS78 21/12/2017 Put 11.000 1.925 1.925 0.000   0 1.870
BXBGQ9 21/12/2017 Call 11.250 0.175 0.175 0.000   0 0.205
BXBGR9 21/12/2017 Put 11.250 2.130 2.130 0.000   0 2.070
BXBRX8 21/12/2017 Call 11.500 0.135 0.135 0.000   0 0.170
BXBRY8 21/12/2017 Put 11.500 2.345 2.345 0.000   0 2.280
BXBGM9 21/12/2017 Call 11.750 0.110 0.110 0.000   0 0.135
BXBGN9 21/12/2017 Put 11.750 2.565 2.565 0.000   0 2.495
BXBS28 21/12/2017 Call 12.000 0.085 0.085 0.000   0 0.110
BXBS38 21/12/2017 Put 12.000 2.790 2.790 0.000   25 2.720
BXBR89 21/12/2017 Call 12.010 0.085 0.085 0.000   0 0.110
BXBR79 21/12/2017 Put 12.010 2.750 2.750 0.000   0 2.680
BXBG69 21/12/2017 Call 12.250 0.070 0.070 0.000   0 0.090
BXBG79 21/12/2017 Put 12.250 3.025 3.025 0.000   0 2.950
BXBRZ8 21/12/2017 Call 12.500 0.055 0.055 0.000   5,686 0.075
BXBS18 21/12/2017 Put 12.500 3.265 3.265 0.000   6,536 3.185
BXBR99 21/12/2017 Call 12.510 0.055 0.055 0.000   0 0.075
BXBRF9 21/12/2017 Put 12.510 3.215 3.215 0.000   0 3.140
BXBGK9 21/12/2017 Call 12.750 0.045 0.045 0.000   0 0.065
BXBGL9 21/12/2017 Put 12.750 3.505 3.505 0.000   0 3.425
BXBS48 21/12/2017 Call 13.000 0.035 0.035 0.000   0 0.055
BXBS58 21/12/2017 Put 13.000 3.750 3.750 0.000   0 3.670
BXBRH9 21/12/2017 Call 13.010 0.035 0.035 0.000   0 0.055
BXBRG9 21/12/2017 Put 13.010 3.695 3.695 0.000   0 3.615
BXBG89 21/12/2017 Call 13.250 0.025 0.025 0.000   0 0.045
BXBG99 21/12/2017 Put 13.250 3.995 3.995 0.000   0 3.910
BXBRP8 21/12/2017 Call 13.500 0.020 0.020 0.000   0 0.040
BXBRQ8 21/12/2017 Put 13.500 4.240 4.240 0.000   0 4.155
BXBGO9 21/12/2017 Call 13.750 0.015 0.015 0.000   0 0.035
BXBGP9 21/12/2017 Put 13.750 4.490 4.490 0.000   0 4.400
BXBRV8 21/12/2017 Call 14.000 0.010 0.010 0.000   0 0.030
BXBRW8 21/12/2017 Put 14.000 4.735 4.735 0.000   0 4.640
BXBIP9 21/12/2017 Call 14.250 0.010 0.010 0.000   0 0.025
BXBIQ9 21/12/2017 Put 14.250 4.980 4.980 0.000   0 4.885
BXBRR8 21/12/2017 Call 14.500 0.008 0.008 0.000   0 0.020
BXBRS8 21/12/2017 Put 14.500 5.230 5.230 0.000   0 5.135
BXBT48 21/12/2017 Call 15.000 0.005 0.005 0.000   0 0.015
BXBT58 21/12/2017 Put 15.000 5.725 5.725 0.000   0 5.625
BXBU98 21/12/2017 Call 16.000 0.002 0.002 0.000   0 0.006
BXBUA8 21/12/2017 Put 16.000 6.715 6.715 0.000   0 6.620
BXBQC9 28/03/2018 Call 7.500 1.975 1.975 0.000   0 2.065
BXBQD9 28/03/2018 Put 7.500 0.200 0.200 0.000   0 0.190
BXBMF9 28/03/2018 Call 8.000 1.600 1.600 0.000   0 1.680
BXBMG9 28/03/2018 Put 8.000 0.335 0.335 0.000   0 0.315
BXBKN9 28/03/2018 Call 8.500 1.270 1.270 0.000   0 1.345
BXBKO9 28/03/2018 Put 8.500 0.515 0.515 0.000   20 0.490
BXBCZ9 28/03/2018 Call 9.000 0.990 0.990 0.000   0 1.055
BXBD19 28/03/2018 Put 9.000 0.735 0.735 0.000   0 0.705
BXBZO8 28/03/2018 Call 9.500 0.755 0.755 0.000   0 0.810
BXBZP8 28/03/2018 Put 9.500 1.005 1.005 0.000   0 0.965
BXBZ38 28/03/2018 Call 10.000 0.560 0.560 0.000   0 0.605
BXBZ48 28/03/2018 Put 10.000 1.315 1.315 0.000   0 1.260
BXBZH8 28/03/2018 Call 10.500 0.405 0.405 0.000   0 0.440
BXBZI8 28/03/2018 Put 10.500 1.665 1.665 0.000   0 1.595
BXBZF8 28/03/2018 Call 11.000 0.290 0.290 0.000   0 0.315
BXBZG8 28/03/2018 Put 11.000 2.050 2.050 0.000   0 1.960
BXBZ98 28/03/2018 Call 11.500 0.200 0.200 0.000   0 0.215
BXBZA8 28/03/2018 Put 11.500 2.465 2.465 0.000   0 2.355
BXBZB8 28/03/2018 Call 12.000 0.140 0.140 0.000   0 0.145
BXBZC8 28/03/2018 Put 12.000 2.905 2.905 0.000   0 2.780
BXBZ78 28/03/2018 Call 12.500 0.095 0.095 0.000   0 0.100
BXBZ88 28/03/2018 Put 12.500 3.360 3.360 0.000   0 3.225
BXBZ18 28/03/2018 Call 13.000 0.065 0.065 0.000   0 0.065
BXBZ28 28/03/2018 Put 13.000 3.830 3.830 0.000   0 3.695
BXBZ58 28/03/2018 Call 13.500 0.045 0.045 0.000   0 0.045
BXBZ68 28/03/2018 Put 13.500 4.305 4.305 0.000   0 4.180
BXBZD8 28/03/2018 Call 14.000 0.030 0.030 0.000   0 0.030
BXBZE8 28/03/2018 Put 14.000 4.785 4.785 0.000   0 4.670
BXBZM8 28/03/2018 Call 14.500 0.020 0.020 0.000   0 0.020
BXBZN8 28/03/2018 Put 14.500 5.270 5.270 0.000   0 5.160
BXBQE9 28/06/2018 Call 7.500 2.075 2.075 0.000   0 2.185
BXBQF9 28/06/2018 Put 7.500 0.325 0.325 0.000   0 0.330
BXBMH9 28/06/2018 Call 8.000 1.720 1.720 0.000   0 1.810
BXBMI9 28/06/2018 Put 8.000 0.470 0.470 0.000   0 0.460
BXBKR9 28/06/2018 Call 8.500 1.400 1.400 0.000   0 1.475
BXBKS9 28/06/2018 Put 8.500 0.645 0.645 0.000   415 0.620
BXBKT9 28/06/2018 Call 9.000 1.110 1.110 0.000   0 1.175
BXBKU9 28/06/2018 Put 9.000 0.860 0.860 0.000   400 0.825
BXBKP9 28/06/2018 Call 9.500 0.865 0.865 0.000   0 0.925
BXBKQ9 28/06/2018 Put 9.500 1.115 1.115 0.000   0 1.070
BXBKV9 28/06/2018 Call 10.000 0.660 0.660 0.000   0 0.710
BXBKW9 28/06/2018 Put 10.000 1.410 1.410 0.000   15 1.355
BXBGY9 28/06/2018 Call 10.500 0.500 0.500 0.000   0 0.535
BXBGZ9 28/06/2018 Put 10.500 1.745 1.745 0.000   33 1.675
BXBI99 28/06/2018 Call 11.000 0.370 0.370 0.000   0 0.400
BXBIF9 28/06/2018 Put 11.000 2.115 2.115 0.000   0 2.035
BXBI59 28/06/2018 Call 11.500 0.275 0.275 0.000   0 0.295
BXBI69 28/06/2018 Put 11.500 2.520 2.520 0.000   0 2.420
BXBI19 28/06/2018 Call 12.000 0.205 0.205 0.000   400 0.210
BXBI29 28/06/2018 Put 12.000 2.950 2.950 0.000   0 2.830
BXBI79 28/06/2018 Call 12.500 0.150 0.150 0.000   200 0.150
BXBI89 28/06/2018 Put 12.500 3.395 3.395 0.000   0 3.265
BXBI39 28/06/2018 Call 13.000 0.110 0.110 0.000   0 0.105
BXBI49 28/06/2018 Put 13.000 3.855 3.855 0.000   0 3.715
BXBGW9 28/06/2018 Call 13.500 0.080 0.080 0.000   0 0.075
BXBGX9 28/06/2018 Put 13.500 4.325 4.325 0.000   0 4.185
BXBIG9 28/06/2018 Call 14.000 0.060 0.060 0.000   0 0.055
BXBIH9 28/06/2018 Put 14.000 4.800 4.800 0.000   0 4.670
BXBGU9 28/06/2018 Call 14.500 0.045 0.045 0.000   0 0.040
BXBGV9 28/06/2018 Put 14.500 5.280 5.280 0.000   5 5.155

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.