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 11.270 Up 0.100 11.240 11.310 11.150 11.310 11.150 3,589,287 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BXBB87 28/05/2015 Call 7.750 3.525 3.525 0.000   0 3.525
BXBB97 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.000
BXBZU9 28/05/2015 Call 8.000 3.275 3.275 0.000   0 3.275
BXBZV9 28/05/2015 Put 8.000 0.000 0.000 0.000   0 0.000
BXBZE9 28/05/2015 Call 8.250 3.025 3.025 0.000   0 3.025
BXBZF9 28/05/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBZM9 28/05/2015 Call 8.500 2.775 2.775 0.000   0 2.775
BXBZN9 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
BXBB47 28/05/2015 Call 8.750 2.525 2.525 0.000   0 2.525
BXBB57 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
BXBZS9 28/05/2015 Call 9.000 2.275 2.275 0.000   0 2.275
BXBZT9 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.000
BXBZC9 28/05/2015 Call 9.250 2.025 2.025 0.000   0 2.025
BXBZD9 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.000
BXBZO9 28/05/2015 Call 9.500 1.780 1.780 0.000   0 1.780
BXBZP9 28/05/2015 Put 9.500 0.000 0.000 0.000   3,000 0.000
BXBB67 28/05/2015 Call 9.750 1.530 1.530 0.000   0 1.530
BXBB77 28/05/2015 Put 9.750 0.000 0.000 0.000   500 0.000
BXBZG9 28/05/2015 Call 10.000 1.280 1.280 0.000   0 1.280
BXBZH9 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
BXBGN7 28/05/2015 Call 10.010 1.270 1.270 0.000   0 1.270
BXBGO7 28/05/2015 Put 10.010 0.000 0.000 0.000   0 0.000
BXBB27 28/05/2015 Call 10.250 1.035 1.035 0.000   100 1.035
BXBB37 28/05/2015 Put 10.250 0.000 0.000 0.000   4,020 0.000
BXBGQ7 28/05/2015 Call 10.260 1.025 1.025 0.000   0 1.025
BXBGP7 28/05/2015 Put 10.260 0.000 0.000 0.000   0 0.000
BXBZY9 28/05/2015 Call 10.500 0.790 0.790 0.000   0 0.790
BXBB17 28/05/2015 Put 10.500 0.000 0.000 0.000   532 0.000
BXBGR7 28/05/2015 Call 10.510 0.780 0.780 0.000   0 0.780
BXBGS7 28/05/2015 Put 10.510 0.000 0.000 0.000   0 0.000
BXBZQ9 28/05/2015 Call 10.750 0.550 0.550 0.000   25 0.550
BXBZR9 28/05/2015 Put 10.750 0.003 0.003 0.000   1,640 0.003
BXBZI9 28/05/2015 Call 11.000 0.325 0.325 0.000   7,541 0.325
BXBZJ9 28/05/2015 Put 11.000 0.025 0.025 0.000   1,533 0.025
BXBI27 28/05/2015 Call 11.010 0.315 0.315 0.000   0 0.315
BXBI37 28/05/2015 Put 11.010 0.025 0.025 0.030 160 210 0.025
BXBZK9 28/05/2015 Call 11.250 0.145 0.145 0.000   9,362 0.145
BXBZL9 28/05/2015 Put 11.250 0.110 0.110 0.000   3,151 0.110
BXBZW9 28/05/2015 Call 11.500 0.035 0.035 0.025 800 10,360 0.035
BXBZX9 28/05/2015 Put 11.500 0.275 0.275 0.000   670 0.275
BXBNT7 28/05/2015 Call 11.510 0.035 0.035 0.000   0 0.035
BXBNU7 28/05/2015 Put 11.510 0.285 0.285 0.000   0 0.285
BXBBH7 28/05/2015 Call 11.750 0.005 0.005 0.000   723 0.005
BXBBI7 28/05/2015 Put 11.750 0.495 0.495 0.000   1,918 0.495
BXBI17 28/05/2015 Call 11.760 0.004 0.004 0.000   0 0.004
BXBGZ7 28/05/2015 Put 11.760 0.505 0.505 0.490 160 160 0.505
BXBBW7 28/05/2015 Call 12.000 0.000 0.000 0.000   663 0.000
BXBBX7 28/05/2015 Put 12.000 0.735 0.735 0.000   15 0.735
BXBCG7 28/05/2015 Call 12.250 0.000 0.000 0.000   500 0.000
BXBCH7 28/05/2015 Put 12.250 0.985 0.985 0.000   0 0.985
BXBE47 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.000
BXBE57 28/05/2015 Put 12.500 1.230 1.230 0.000   0 1.230
BXBJ87 28/05/2015 Call 12.750 0.000 0.000 0.000   0 0.000
BXBJ97 28/05/2015 Put 12.750 1.480 1.480 0.000   0 1.480
BXBJM7 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.000
BXBJN7 28/05/2015 Put 13.000 1.730 1.730 0.000   0 1.730
BXBKD7 28/05/2015 Call 13.250 0.000 0.000 0.000   0 0.000
BXBKE7 28/05/2015 Put 13.250 1.980 1.980 0.000   0 1.980
BXBKV7 28/05/2015 Call 13.500 0.000 0.000 0.000   0 0.000
BXBKW7 28/05/2015 Put 13.500 2.230 2.230 0.000   0 2.230
BXBMC7 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.000
BXBMD7 28/05/2015 Put 13.750 2.485 2.485 0.000   0 2.485
BXBKT9 25/06/2015 Call 0.010 11.280 11.280 0.000   0 11.280
BXBW58 25/06/2015 Call 5.000 6.280 6.280 0.000   0 6.280
BXBW48 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
BXBW68 25/06/2015 Call 5.450 5.830 5.830 0.000   0 5.830
BXBW78 25/06/2015 Put 5.450 0.000 0.000 0.000   31 0.000
BXBW98 25/06/2015 Call 5.910 5.370 5.370 0.000   0 5.370
BXBW88 25/06/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBWA8 25/06/2015 Call 6.360 4.920 4.920 0.000   0 4.920
BXBWB8 25/06/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYP8 25/06/2015 Call 6.800 4.485 4.485 0.000   0 4.485
BXBYQ8 25/06/2015 Put 6.800 0.000 0.000 0.000   0 0.000
BXBWD8 25/06/2015 Call 6.820 4.465 4.465 0.000   0 4.465
BXBWC8 25/06/2015 Put 6.820 0.000 0.000 0.000   31 0.000
BXBWE8 25/06/2015 Call 7.270 4.015 4.015 0.000   0 4.015
BXBWF8 25/06/2015 Put 7.270 0.001 0.001 0.000   0 0.001
BXBT99 25/06/2015 Call 7.500 3.785 3.785 0.000   0 3.785
BXBTA9 25/06/2015 Put 7.500 0.002 0.002 0.000   0 0.002
BXBWH8 25/06/2015 Call 7.720 3.570 3.570 0.000   0 3.570
BXBWG8 25/06/2015 Put 7.720 0.003 0.003 0.000   0 0.003
BXBS69 25/06/2015 Call 7.950 3.340 3.340 0.000   0 3.340
BXBS79 25/06/2015 Put 7.950 0.006 0.006 0.000   0 0.006
BXBWI8 25/06/2015 Call 8.180 3.115 3.115 0.000   0 3.115
BXBWJ8 25/06/2015 Put 8.180 0.008 0.008 0.000   61 0.008
BXBSI9 25/06/2015 Call 8.400 2.895 2.895 0.000   0 2.895
BXBSJ9 25/06/2015 Put 8.400 0.010 0.010 0.000   0 0.010
BXBJG9 25/06/2015 Call 8.630 2.665 2.665 0.000   0 2.665
BXBJH9 25/06/2015 Put 8.630 0.015 0.015 0.025 30 3,030 0.015
BXBSA9 25/06/2015 Call 8.860 2.435 2.435 0.000   0 2.435
BXBSB9 25/06/2015 Put 8.860 0.020 0.020 0.000   223 0.020
BXBJE9 25/06/2015 Call 9.090 2.210 2.210 0.000   0 2.210
BXBJF9 25/06/2015 Put 9.090 0.025 0.025 0.000   2,100 0.025
BXBSG9 25/06/2015 Call 9.310 1.990 1.990 0.000   0 1.990
BXBSH9 25/06/2015 Put 9.310 0.025 0.025 0.000   15 0.025
BXBJI9 25/06/2015 Call 9.540 1.765 1.765 1.740 8 8 1.765
BXBJJ9 25/06/2015 Put 9.540 0.030 0.030 0.000   150 0.030
BXBSC9 25/06/2015 Call 9.770 1.535 1.535 0.000   0 1.535
BXBSD9 25/06/2015 Put 9.770 0.035 0.035 0.000   57 0.035
BXBL89 25/06/2015 Call 9.990 1.320 1.320 0.000   466 1.320
BXBL99 25/06/2015 Put 9.990 0.040 0.040 0.000   350 0.040
BXBSE9 25/06/2015 Call 10.220 1.100 1.100 0.000   0 1.100
BXBSF9 25/06/2015 Put 10.220 0.045 0.045 0.040 100 100 0.045
BXBMC9 25/06/2015 Call 10.450 0.890 0.890 0.000   2,119 0.890
BXBMD9 25/06/2015 Put 10.450 0.060 0.060 0.000   200 0.060
BXBS89 25/06/2015 Call 10.670 0.700 0.700 0.720 40 2,560 0.700
BXBS99 25/06/2015 Put 10.670 0.085 0.085 0.000   0 0.085
BXBZM8 25/06/2015 Call 10.870 0.540 0.540 0.000   276 0.540
BXBZN8 25/06/2015 Put 10.870 0.120 0.120 0.000   231 0.120
BXBSQ9 25/06/2015 Call 11.130 0.355 0.355 0.345 160 273 0.355
BXBSR9 25/06/2015 Put 11.130 0.195 0.195 0.170 264 455 0.195
BXBWE9 25/06/2015 Call 11.580 0.145 0.145 0.000   7,781 0.145
BXBWF9 25/06/2015 Put 11.580 0.430 0.430 0.000   341 0.430
BXBNV7 25/06/2015 Call 11.590 0.140 0.140 0.000   0 0.140
BXBNW7 25/06/2015 Put 11.590 0.435 0.435 0.000   0 0.435
BXBBY7 25/06/2015 Call 11.810 0.080 0.080 0.000   1,004 0.080
BXBBZ7 25/06/2015 Put 11.810 0.600 0.600 0.000   8 0.600
BXBCI7 25/06/2015 Call 12.040 0.040 0.040 0.000   467 0.040
BXBCJ7 25/06/2015 Put 12.040 0.800 0.800 0.000   1 0.800
BXBE67 25/06/2015 Call 12.260 0.020 0.020 0.000   34 0.020
BXBE77 25/06/2015 Put 12.260 1.005 1.005 0.000   0 1.005
BXBEH7 25/06/2015 Call 12.490 0.010 0.010 0.000   0 0.010
BXBEI7 25/06/2015 Put 12.490 1.225 1.225 0.000   0 1.225
BXBJA7 25/06/2015 Call 12.720 0.004 0.004 0.000   1 0.004
BXBJB7 25/06/2015 Put 12.720 1.455 1.455 0.000   0 1.455
BXBK37 25/06/2015 Call 12.950 0.002 0.002 0.000   250 0.002
BXBK47 25/06/2015 Put 12.950 1.680 1.680 0.000   0 1.680
BXBKL7 25/06/2015 Call 13.170 0.001 0.001 0.000   0 0.001
BXBKM7 25/06/2015 Put 13.170 1.900 1.900 0.000   0 1.900
BXBM27 25/06/2015 Call 13.400 0.000 0.000 0.000   0 0.000
BXBM37 25/06/2015 Put 13.400 2.130 2.130 0.000   0 2.130
BXBFZ7 30/07/2015 Call 8.250 3.055 3.055 0.000   0 3.055
BXBG17 30/07/2015 Put 8.250 0.000 0.000 0.000   0 0.000
BXBFX7 30/07/2015 Call 8.500 2.805 2.805 0.000   0 2.805
BXBFY7 30/07/2015 Put 8.500 0.000 0.000 0.000   0 0.000
BXBF87 30/07/2015 Call 8.750 2.560 2.560 0.000   0 2.560
BXBF97 30/07/2015 Put 8.750 0.001 0.001 0.000   200 0.001
BXBG67 30/07/2015 Call 8.760 2.550 2.550 0.000   30 2.550
BXBG57 30/07/2015 Put 8.760 0.001 0.001 0.000   0 0.001
BXBFT7 30/07/2015 Call 9.000 2.315 2.315 0.000   0 2.315
BXBFU7 30/07/2015 Put 9.000 0.002 0.002 0.000   181 0.002
BXBG77 30/07/2015 Call 9.010 2.305 2.305 0.000   480 2.305
BXBG87 30/07/2015 Put 9.010 0.003 0.003 0.000   0 0.003
BXBFN7 30/07/2015 Call 9.250 2.070 2.070 0.000   0 2.070
BXBFO7 30/07/2015 Put 9.250 0.006 0.006 0.000   0 0.006
BXBGK7 30/07/2015 Call 9.260 2.060 2.060 0.000   40 2.060
BXBG97 30/07/2015 Put 9.260 0.006 0.006 0.000   0 0.006
BXBF47 30/07/2015 Call 9.500 1.830 1.830 0.000   0 1.830
BXBF57 30/07/2015 Put 9.500 0.010 0.010 0.000   0 0.010
BXBGL7 30/07/2015 Call 9.510 1.820 1.820 0.000   0 1.820
BXBGM7 30/07/2015 Put 9.510 0.010 0.010 0.000   0 0.010
BXBFF7 30/07/2015 Call 9.750 1.590 1.590 0.000   0 1.590
BXBFG7 30/07/2015 Put 9.750 0.020 0.020 0.000   0 0.020
BXBFV7 30/07/2015 Call 10.000 1.360 1.360 0.000   850 1.360
BXBFW7 30/07/2015 Put 10.000 0.040 0.040 0.000   20 0.040
BXBFL7 30/07/2015 Call 10.250 1.135 1.135 0.000   0 1.135
BXBFM7 30/07/2015 Put 10.250 0.065 0.065 0.000   551 0.065
BXBF27 30/07/2015 Call 10.500 0.920 0.920 0.000   85 0.920
BXBF37 30/07/2015 Put 10.500 0.105 0.105 0.000   660 0.105
BXBFH7 30/07/2015 Call 10.750 0.725 0.725 0.000   515 0.725
BXBFI7 30/07/2015 Put 10.750 0.160 0.160 0.000   300 0.160
BXBFP7 30/07/2015 Call 11.000 0.550 0.550 0.520 60 304 0.550
BXBFQ7 30/07/2015 Put 11.000 0.235 0.235 0.000   0 0.235
BXBEX7 30/07/2015 Call 11.250 0.395 0.395 0.000   1,945 0.395
BXBEY7 30/07/2015 Put 11.250 0.335 0.335 0.000   5 0.335
BXBNY7 30/07/2015 Call 11.260 0.390 0.390 0.000   0 0.390
BXBNX7 30/07/2015 Put 11.260 0.335 0.335 0.000   0 0.335
BXBF67 30/07/2015 Call 11.500 0.270 0.270 0.000   4,160 0.270
BXBF77 30/07/2015 Put 11.500 0.460 0.460 0.000   0 0.460
BXBFR7 30/07/2015 Call 11.750 0.180 0.180 0.000   0 0.180
BXBFS7 30/07/2015 Put 11.750 0.620 0.620 0.000   0 0.620
BXBFJ7 30/07/2015 Call 12.000 0.110 0.110 0.000   200 0.110
BXBFK7 30/07/2015 Put 12.000 0.805 0.805 0.000   0 0.805
BXBEZ7 30/07/2015 Call 12.250 0.065 0.065 0.000   500 0.065
BXBF17 30/07/2015 Put 12.250 1.015 1.015 0.000   0 1.015
BXBG37 30/07/2015 Call 12.500 0.035 0.035 0.000   100 0.035
BXBG47 30/07/2015 Put 12.500 1.240 1.240 0.000   0 1.240
BXBJC7 30/07/2015 Call 12.750 0.020 0.020 0.000   0 0.020
BXBJD7 30/07/2015 Put 12.750 1.485 1.485 0.000   0 1.485
BXBJO7 30/07/2015 Call 13.000 0.010 0.010 0.000   0 0.010
BXBJP7 30/07/2015 Put 13.000 1.730 1.730 0.000   0 1.730
BXBKF7 30/07/2015 Call 13.250 0.006 0.006 0.000   0 0.006
BXBKG7 30/07/2015 Put 13.250 1.980 1.980 0.000   0 1.980
BXBKX7 30/07/2015 Call 13.500 0.003 0.003 0.000   0 0.003
BXBKY7 30/07/2015 Put 13.500 2.230 2.230 0.000   0 2.230
BXBME7 30/07/2015 Call 13.750 0.001 0.001 0.000   0 0.001
BXBMF7 30/07/2015 Put 13.750 2.480 2.480 0.000   0 2.480
BXBIL7 27/08/2015 Call 9.000 2.350 2.350 0.000   0 2.350
BXBIM7 27/08/2015 Put 9.000 0.015 0.015 0.000   0 0.015
BXBI87 27/08/2015 Call 9.250 2.110 2.110 0.000   0 2.110
BXBI97 27/08/2015 Put 9.250 0.025 0.025 0.000   0 0.025
BXBIX7 27/08/2015 Call 9.500 1.875 1.875 0.000   0 1.875
BXBIY7 27/08/2015 Put 9.500 0.040 0.040 0.000   0 0.040
BXBIP7 27/08/2015 Call 9.750 1.645 1.645 0.000   0 1.645
BXBIQ7 27/08/2015 Put 9.750 0.065 0.065 0.000   0 0.065
BXBI47 27/08/2015 Call 10.000 1.420 1.420 0.000   0 1.420
BXBI57 27/08/2015 Put 10.000 0.090 0.090 0.000   1,000 0.090
BXBIZ7 27/08/2015 Call 10.250 1.205 1.205 0.000   0 1.205
BXBJ17 27/08/2015 Put 10.250 0.125 0.125 0.000   542 0.125
BXBIV7 27/08/2015 Call 10.500 1.005 1.005 0.000   100 1.005
BXBIW7 27/08/2015 Put 10.500 0.175 0.175 0.000   0 0.175
BXBIJ7 27/08/2015 Call 10.750 0.815 0.815 0.000   63 0.815
BXBIK7 27/08/2015 Put 10.750 0.235 0.235 0.000   0 0.235
BXBI67 27/08/2015 Call 11.000 0.645 0.645 0.660 80 80 0.645
BXBI77 27/08/2015 Put 11.000 0.315 0.315 0.000   0 0.315
BXBIN7 27/08/2015 Call 11.250 0.490 0.490 0.000   542 0.490
BXBIO7 27/08/2015 Put 11.250 0.415 0.415 0.000   0 0.415
BXBIT7 27/08/2015 Call 11.500 0.365 0.365 0.355 36 36 0.365
BXBIU7 27/08/2015 Put 11.500 0.540 0.540 0.000   0 0.540
BXBIH7 27/08/2015 Call 11.750 0.260 0.260 0.000   750 0.260
BXBII7 27/08/2015 Put 11.750 0.690 0.690 0.000   0 0.690
BXBIF7 27/08/2015 Call 12.000 0.180 0.180 0.000   154 0.180
BXBIG7 27/08/2015 Put 12.000 0.865 0.865 0.000   0 0.865
BXBJ27 27/08/2015 Call 12.250 0.120 0.120 0.000   0 0.120
BXBJ37 27/08/2015 Put 12.250 1.060 1.060 0.000   0 1.060
BXBIR7 27/08/2015 Call 12.500 0.080 0.080 0.000   0 0.080
BXBIS7 27/08/2015 Put 12.500 1.270 1.270 0.000   0 1.270
BXBJE7 27/08/2015 Call 12.750 0.050 0.050 0.000   0 0.050
BXBJF7 27/08/2015 Put 12.750 1.500 1.500 0.000   0 1.500
BXBJQ7 27/08/2015 Call 13.000 0.030 0.030 0.000   0 0.030
BXBJR7 27/08/2015 Put 13.000 1.735 1.735 0.000   0 1.735
BXBKH7 27/08/2015 Call 13.250 0.020 0.020 0.000   0 0.020
BXBKI7 27/08/2015 Put 13.250 1.980 1.980 0.000   0 1.980
BXBKZ7 27/08/2015 Call 13.500 0.010 0.010 0.000   0 0.010
BXBL17 27/08/2015 Put 13.500 2.230 2.230 0.000   0 2.230
BXBMG7 27/08/2015 Call 13.750 0.006 0.006 0.000   0 0.006
BXBMH7 27/08/2015 Put 13.750 2.480 2.480 0.000   0 2.480
BXBG27 24/09/2015 Call 0.010 11.200 11.200 0.000   94,964 11.200
BXBUI9 24/09/2015 Call 6.360 4.950 4.950 0.000   0 4.950
BXBUJ9 24/09/2015 Put 6.360 0.000 0.000 0.000   0 0.000
BXBYR8 24/09/2015 Call 6.800 4.515 4.515 0.000   0 4.515
BXBYS8 24/09/2015 Put 6.800 0.000 0.000 0.000   0 0.000
BXBU49 24/09/2015 Call 6.820 4.495 4.495 0.000   0 4.495
BXBU59 24/09/2015 Put 6.820 0.000 0.000 0.000   0 0.000
BXBUG9 24/09/2015 Call 7.270 4.050 4.050 0.000   0 4.050
BXBUH9 24/09/2015 Put 7.270 0.001 0.001 0.000   0 0.001
BXBXS9 24/09/2015 Call 7.500 3.820 3.820 0.000   0 3.820
BXBXT9 24/09/2015 Put 7.500 0.001 0.001 0.000   0 0.001
BXBU29 24/09/2015 Call 7.720 3.605 3.605 0.000   0 3.605
BXBU39 24/09/2015 Put 7.720 0.003 0.003 0.000   0 0.003
BXBXK9 24/09/2015 Call 7.950 3.375 3.375 0.000   0 3.375
BXBXL9 24/09/2015 Put 7.950 0.005 0.005 0.000   0 0.005
BXBZ39 24/09/2015 Call 7.960 3.240 3.240 0.000   0 3.240
BXBZ29 24/09/2015 Put 7.960 0.005 0.005 0.000   0 0.005
BXBUE9 24/09/2015 Call 8.180 3.150 3.150 0.000   0 3.150
BXBUF9 24/09/2015 Put 8.180 0.008 0.008 0.000   0 0.008
BXBZ49 24/09/2015 Call 8.190 3.015 3.015 0.000   0 3.015
BXBZ59 24/09/2015 Put 8.190 0.009 0.009 0.000   0 0.009
BXBWU9 24/09/2015 Call 8.400 2.935 2.935 0.000   0 2.935
BXBWV9 24/09/2015 Put 8.400 0.015 0.015 0.000   0 0.015
BXBZ79 24/09/2015 Call 8.410 2.805 2.805 0.000   0 2.805
BXBZ69 24/09/2015 Put 8.410 0.015 0.015 0.000   0 0.015
BXBU69 24/09/2015 Call 8.630 2.715 2.715 0.000   0 2.715
BXBU79 24/09/2015 Put 8.630 0.020 0.020 0.000   500 0.020
BXBZ89 24/09/2015 Call 8.640 2.585 2.585 0.000   0 2.585
BXBZ99 24/09/2015 Put 8.640 0.020 0.020 0.000   0 0.020
BXBWO9 24/09/2015 Call 8.860 2.495 2.495 0.000   0 2.495
BXBWP9 24/09/2015 Put 8.860 0.030 0.030 0.000   0 0.030
BXBZB9 24/09/2015 Call 8.870 2.365 2.365 0.000   0 2.365
BXBZA9 24/09/2015 Put 8.870 0.030 0.030 0.000   0 0.030
BXBUA9 24/09/2015 Call 9.090 2.275 2.275 0.000   0 2.275
BXBUB9 24/09/2015 Put 9.090 0.045 0.045 0.000   0 0.045
BXBWW9 24/09/2015 Call 9.310 2.070 2.070 0.000   0 2.070
BXBWX9 24/09/2015 Put 9.310 0.060 0.060 0.000   10 0.060
BXBU89 24/09/2015 Call 9.540 1.855 1.855 0.000   0 1.855
BXBU99 24/09/2015 Put 9.540 0.085 0.085 0.000   0 0.085
BXBWM9 24/09/2015 Call 9.770 1.645 1.645 0.000   0 1.645
BXBWN9 24/09/2015 Put 9.770 0.110 0.110 0.000   0 0.110
BXBUC9 24/09/2015 Call 9.990 1.450 1.450 0.000   200 1.450
BXBUD9 24/09/2015 Put 9.990 0.145 0.145 0.000   195 0.145
BXBWS9 24/09/2015 Call 10.220 1.260 1.260 0.000   200 1.260
BXBWT9 24/09/2015 Put 10.220 0.185 0.185 0.000   44 0.185
BXBUM9 24/09/2015 Call 10.450 1.070 1.070 0.000   153 1.070
BXBUN9 24/09/2015 Put 10.450 0.240 0.240 0.000   81 0.240
BXBWK9 24/09/2015 Call 10.670 0.905 0.905 0.000   120 0.905
BXBWL9 24/09/2015 Put 10.670 0.300 0.300 0.000   167 0.300
BXBZO8 24/09/2015 Call 10.870 0.765 0.765 0.000   379 0.765
BXBZP8 24/09/2015 Put 10.870 0.365 0.365 0.000   98 0.365
BXBWQ9 24/09/2015 Call 11.130 0.600 0.600 0.000   0 0.600
BXBWR9 24/09/2015 Put 11.130 0.470 0.470 0.000   180 0.470
BXBSK9 24/09/2015 Call 11.360 0.470 0.470 0.000   240 0.470
BXBSL9 24/09/2015 Put 11.360 0.585 0.585 0.000   0 0.585
BXBBJ7 24/09/2015 Call 11.580 0.370 0.370 0.000   0 0.370
BXBBK7 24/09/2015 Put 11.580 0.705 0.705 0.000   50 0.705
BXBWG9 24/09/2015 Call 11.810 0.275 0.275 0.000   200 0.275
BXBWH9 24/09/2015 Put 11.810 0.850 0.850 0.000   0 0.850
BXBCK7 24/09/2015 Call 12.040 0.200 0.200 0.000   88 0.200
BXBCL7 24/09/2015 Put 12.040 1.010 1.010 0.000   0 1.010
BXBE87 24/09/2015 Call 12.260 0.145 0.145 0.000   0 0.145
BXBE97 24/09/2015 Put 12.260 1.180 1.180 0.000   0 1.180
BXBEJ7 24/09/2015 Call 12.490 0.105 0.105 0.000   85 0.105
BXBEK7 24/09/2015 Put 12.490 1.370 1.370 0.000   0 1.370
BXBJG7 24/09/2015 Call 12.720 0.070 0.070 0.000   0 0.070
BXBJH7 24/09/2015 Put 12.720 1.570 1.570 0.000   0 1.570
BXBK57 24/09/2015 Call 12.950 0.050 0.050 0.000   0 0.050
BXBK67 24/09/2015 Put 12.950 1.780 1.780 0.000   0 1.780
BXBKN7 24/09/2015 Call 13.170 0.035 0.035 0.000   169 0.035
BXBKO7 24/09/2015 Put 13.170 1.985 1.985 0.000   0 1.985
BXBM47 24/09/2015 Call 13.400 0.020 0.020 0.000   0 0.020
BXBM57 24/09/2015 Put 13.400 2.205 2.205 0.000   0 2.205
BXBN57 29/10/2015 Call 9.000 2.350 2.350 0.000   0 2.350
BXBN67 29/10/2015 Put 9.000 0.070 0.070 0.000   0 0.070
BXBP57 29/10/2015 Call 9.010 2.250 2.250 0.000   0 2.250
BXBP47 29/10/2015 Put 9.010 0.070 0.070 0.000   0 0.070
BXBN37 29/10/2015 Call 9.250 2.125 2.125 0.000   0 2.125
BXBN47 29/10/2015 Put 9.250 0.080 0.080 0.000   0 0.080
BXBPM7 29/10/2015 Call 9.260 2.030 2.030 0.000   0 2.030
BXBPN7 29/10/2015 Put 9.260 0.080 0.080 0.000   0 0.080
BXBMQ7 29/10/2015 Call 9.500 1.900 1.900 0.000   0 1.900
BXBMR7 29/10/2015 Put 9.500 0.105 0.105 0.000   0 0.105
BXBP67 29/10/2015 Call 9.510 1.815 1.815 0.000   0 1.815
BXBP77 29/10/2015 Put 9.510 0.105 0.105 0.000   0 0.105
BXBNN7 29/10/2015 Call 9.750 1.675 1.675 0.000   0 1.675
BXBNO7 29/10/2015 Put 9.750 0.135 0.135 0.000   0 0.135
BXBP97 29/10/2015 Call 9.760 1.600 1.600 0.000   0 1.600
BXBP87 29/10/2015 Put 9.760 0.135 0.135 0.000   0 0.135
BXBN77 29/10/2015 Call 10.000 1.465 1.465 0.000   0 1.465
BXBN87 29/10/2015 Put 10.000 0.175 0.175 0.000   0 0.175
BXBPK7 29/10/2015 Call 10.010 1.395 1.395 0.000   0 1.395
BXBPL7 29/10/2015 Put 10.010 0.175 0.175 0.000   0 0.175
BXBN17 29/10/2015 Call 10.250 1.255 1.255 0.000   0 1.255
BXBN27 29/10/2015 Put 10.250 0.230 0.230 0.000   0 0.230
BXBPP7 29/10/2015 Call 10.260 1.200 1.200 0.000   0 1.200
BXBPO7 29/10/2015 Put 10.260 0.230 0.230 0.000   0 0.230
BXBMO7 29/10/2015 Call 10.500 1.065 1.065 0.000   0 1.065
BXBMP7 29/10/2015 Put 10.500 0.295 0.295 0.000   0 0.295
BXBPQ7 29/10/2015 Call 10.510 1.015 1.015 0.000   0 1.015
BXBPR7 29/10/2015 Put 10.510 0.295 0.295 0.000   0 0.295
BXBNL7 29/10/2015 Call 10.750 0.885 0.885 0.000   0 0.885
BXBNM7 29/10/2015 Put 10.750 0.375 0.375 0.000   0 0.375
BXBMW7 29/10/2015 Call 11.000 0.725 0.725 0.000   0 0.725
BXBMX7 29/10/2015 Put 11.000 0.475 0.475 0.490 10 10 0.475
BXBMU7 29/10/2015 Call 11.250 0.580 0.580 0.000   0 0.580
BXBMV7 29/10/2015 Put 11.250 0.585 0.585 0.000   0 0.585
BXBNP7 29/10/2015 Call 11.500 0.455 0.455 0.420 96 196 0.455
BXBNQ7 29/10/2015 Put 11.500 0.715 0.715 0.000   0 0.715
BXBN97 29/10/2015 Call 11.750 0.350 0.350 0.000   0 0.350
BXBNK7 29/10/2015 Put 11.750 0.860 0.860 0.000   0 0.860
BXBMY7 29/10/2015 Call 12.000 0.270 0.270 0.000   0 0.270
BXBMZ7 29/10/2015 Put 12.000 1.020 1.020 0.000   0 1.020
BXBMS7 29/10/2015 Call 12.250 0.205 0.205 0.000   0 0.205
BXBMT7 29/10/2015 Put 12.250 1.200 1.200 0.000   0 1.200
BXBNR7 29/10/2015 Call 12.500 0.150 0.150 0.000   0 0.150
BXBNS7 29/10/2015 Put 12.500 1.395 1.395 0.000   0 1.395
BXBNZ7 29/10/2015 Call 12.750 0.110 0.110 0.000   0 0.110
BXBP17 29/10/2015 Put 12.750 1.610 1.610 0.000   0 1.610
BXBP27 29/10/2015 Call 13.000 0.080 0.080 0.000   0 0.080
BXBP37 29/10/2015 Put 13.000 1.830 1.830 0.000   0 1.830
BXBKU9 17/12/2015 Call 0.010 11.265 11.265 0.000   0 11.265
BXBJS9 17/12/2015 Call 5.910 5.400 5.400 0.000   0 5.400
BXBJT9 17/12/2015 Put 5.910 0.000 0.000 0.000   0 0.000
BXBJO9 17/12/2015 Call 6.360 4.955 4.955 0.000   0 4.955
BXBJP9 17/12/2015 Put 6.360 0.001 0.001 0.000   0 0.001
BXBYT8 17/12/2015 Call 6.800 4.520 4.520 0.000   0 4.520
BXBYU8 17/12/2015 Put 6.800 0.003 0.003 0.000   60 0.003
BXBJU9 17/12/2015 Call 6.820 4.500 4.500 0.000   0 4.500
BXBJV9 17/12/2015 Put 6.820 0.003 0.003 0.000   0 0.003
BXBJY9 17/12/2015 Call 7.270 4.055 4.055 0.000   0 4.055
BXBJZ9 17/12/2015 Put 7.270 0.008 0.008 0.000   31 0.008
BXBJQ9 17/12/2015 Call 7.720 3.615 3.615 0.000   0 3.615
BXBJR9 17/12/2015 Put 7.720 0.020 0.020 0.000   260 0.020
BXBJW9 17/12/2015 Call 8.180 3.165 3.165 0.000   0 3.165
BXBJX9 17/12/2015 Put 8.180 0.035 0.035 0.000   50 0.035
BXBD37 17/12/2015 Call 8.400 2.955 2.955 0.000   0 2.955
BXBD47 17/12/2015 Put 8.400 0.050 0.050 0.000   150 0.050
BXBJK9 17/12/2015 Call 8.630 2.735 2.735 0.000   0 2.735
BXBJL9 17/12/2015 Put 8.630 0.060 0.060 0.000   31 0.060
BXBCW7 17/12/2015 Call 8.860 2.515 2.515 0.000   0 2.515
BXBCX7 17/12/2015 Put 8.860 0.080 0.080 0.000   0 0.080
BXBK19 17/12/2015 Call 9.090 2.305 2.305 0.000   200 2.305
BXBK29 17/12/2015 Put 9.090 0.095 0.095 0.000   200 0.095
BXBD97 17/12/2015 Call 9.310 2.100 2.100 0.000   0 2.100
BXBDK7 17/12/2015 Put 9.310 0.120 0.120 0.000   0 0.120
BXBJM9 17/12/2015 Call 9.540 1.895 1.895 0.000   54 1.895
BXBJN9 17/12/2015 Put 9.540 0.145 0.145 0.000   220 0.145
BXBCY7 17/12/2015 Call 9.770 1.695 1.695 0.000   0 1.695
BXBCZ7 17/12/2015 Put 9.770 0.175 0.175 0.000   108 0.175
BXBLA9 17/12/2015 Call 9.990 1.515 1.515 0.000   0 1.515
BXBLB9 17/12/2015 Put 9.990 0.220 0.220 0.000   50 0.220
BXBD57 17/12/2015 Call 10.220 1.330 1.330 0.000   0 1.330
BXBD67 17/12/2015 Put 10.220 0.265 0.265 0.000   200 0.265
BXBME9 17/12/2015 Call 10.450 1.150 1.150 0.000   42 1.150
BXBMF9 17/12/2015 Put 10.450 0.325 0.325 0.000   25 0.325
BXBDL7 17/12/2015 Call 10.670 1.000 1.000 0.000   0 1.000
BXBDM7 17/12/2015 Put 10.670 0.390 0.390 0.000   0 0.390
BXBZQ8 17/12/2015 Call 10.870 0.865 0.865 0.000   0 0.865
BXBZR8 17/12/2015 Put 10.870 0.460 0.460 0.000   1,307 0.460
BXBD17 17/12/2015 Call 11.130 0.710 0.710 0.000   46 0.710
BXBD27 17/12/2015 Put 11.130 0.570 0.570 0.000   1,000 0.570
BXBSM9 17/12/2015 Call 11.360 0.595 0.595 0.000   0 0.595
BXBSN9 17/12/2015 Put 11.360 0.680 0.680 0.000   0 0.680
BXBD77 17/12/2015 Call 11.580 0.500 0.500 0.000   30 0.500
BXBD87 17/12/2015 Put 11.580 0.805 0.805 0.000   30 0.805
BXBWI9 17/12/2015 Call 11.810 0.410 0.410 0.000   100 0.410
BXBWJ9 17/12/2015 Put 11.810 0.950 0.950 0.000   0 0.950
BXBDR7 17/12/2015 Call 12.040 0.335 0.335 0.000   200 0.335
BXBDS7 17/12/2015 Put 12.040 1.105 1.105 0.000   0 1.105
BXBCM7 17/12/2015 Call 12.260 0.275 0.275 0.000   0 0.275
BXBCN7 17/12/2015 Put 12.260 1.270 1.270 0.000   0 1.270
BXBEL7 17/12/2015 Call 12.490 0.220 0.220 0.000   36 0.220
BXBEM7 17/12/2015 Put 12.490 1.450 1.450 0.000   0 1.450
BXBJI7 17/12/2015 Call 12.720 0.175 0.175 0.000   421 0.175
BXBJJ7 17/12/2015 Put 12.720 1.640 1.640 0.000   0 1.640
BXBK77 17/12/2015 Call 12.950 0.135 0.135 0.000   0 0.135
BXBK87 17/12/2015 Put 12.950 1.835 1.835 0.000   0 1.835
BXBKP7 17/12/2015 Call 13.170 0.105 0.105 0.000   0 0.105
BXBKQ7 17/12/2015 Put 13.170 2.030 2.030 0.000   0 2.030
BXBM67 17/12/2015 Call 13.400 0.085 0.085 0.000   0 0.085
BXBM77 17/12/2015 Put 13.400 2.240 2.240 0.000   0 2.240
BXBXU9 23/03/2016 Call 7.000 4.315 4.315 0.000   0 4.315
BXBXV9 23/03/2016 Put 7.000 0.020 0.020 0.000   50 0.020
BXBXI9 23/03/2016 Call 7.500 3.825 3.825 0.000   0 3.825
BXBXJ9 23/03/2016 Put 7.500 0.040 0.040 0.000   0 0.040
BXBXB9 23/03/2016 Call 8.000 3.345 3.345 0.000   0 3.345
BXBXC9 23/03/2016 Put 8.000 0.070 0.070 0.000   0 0.070
BXBX99 23/03/2016 Call 8.500 2.875 2.875 0.000   0 2.875
BXBXA9 23/03/2016 Put 8.500 0.110 0.110 0.000   0 0.110
BXBX59 23/03/2016 Call 9.000 2.425 2.425 0.000   0 2.425
BXBX69 23/03/2016 Put 9.000 0.165 0.165 0.000   0 0.165
BXBMK7 23/03/2016 Call 9.250 2.210 2.210 0.000   0 2.210
BXBML7 23/03/2016 Put 9.250 0.200 0.200 0.000   0 0.200
BXBX79 23/03/2016 Call 9.500 2.000 2.000 0.000   90 2.000
BXBX89 23/03/2016 Put 9.500 0.240 0.240 0.000   0 0.240
BXBLA7 23/03/2016 Call 9.750 1.795 1.795 0.000   0 1.795
BXBLB7 23/03/2016 Put 9.750 0.290 0.290 0.000   0 0.290
BXBWY9 23/03/2016 Call 10.000 1.605 1.605 0.000   0 1.605
BXBWZ9 23/03/2016 Put 10.000 0.350 0.350 0.000   0 0.350
BXBL67 23/03/2016 Call 10.250 1.420 1.420 0.000   0 1.420
BXBL77 23/03/2016 Put 10.250 0.420 0.420 0.000   0 0.420
BXBX39 23/03/2016 Call 10.500 1.250 1.250 0.000   0 1.250
BXBX49 23/03/2016 Put 10.500 0.500 0.500 0.000   0 0.500
BXBL87 23/03/2016 Call 10.750 1.090 1.090 0.000   0 1.090
BXBL97 23/03/2016 Put 10.750 0.595 0.595 0.000   0 0.595
BXBXD9 23/03/2016 Call 11.000 0.940 0.940 0.000   0 0.940
BXBXF9 23/03/2016 Put 11.000 0.695 0.695 0.000   0 0.695
BXBL27 23/03/2016 Call 11.250 0.810 0.810 0.000   0 0.810
BXBL37 23/03/2016 Put 11.250 0.815 0.815 0.000   0 0.815
BXBX19 23/03/2016 Call 11.500 0.690 0.690 0.000   0 0.690
BXBX29 23/03/2016 Put 11.500 0.950 0.950 0.000   10 0.950
BXBLC7 23/03/2016 Call 11.750 0.580 0.580 0.000   0 0.580
BXBLD7 23/03/2016 Put 11.750 1.090 1.090 0.000   0 1.090
BXBXG9 23/03/2016 Call 12.000 0.490 0.490 0.000   0 0.490
BXBXH9 23/03/2016 Put 12.000 1.250 1.250 0.000   0 1.250
BXBL47 23/03/2016 Call 12.250 0.405 0.405 0.000   0 0.405
BXBL57 23/03/2016 Put 12.250 1.415 1.415 0.000   0 1.415
BXBCO7 23/03/2016 Call 12.500 0.335 0.335 0.000   0 0.335
BXBCP7 23/03/2016 Put 12.500 1.595 1.595 0.000   0 1.595
BXBLE7 23/03/2016 Call 12.750 0.275 0.275 0.000   0 0.275
BXBLF7 23/03/2016 Put 12.750 1.785 1.785 0.000   0 1.785
BXBEN7 23/03/2016 Call 13.000 0.220 0.220 0.000   200 0.220
BXBEO7 23/03/2016 Put 13.000 1.985 1.985 0.000   0 1.985
BXBLZ7 23/03/2016 Call 13.250 0.180 0.180 0.000   0 0.180
BXBM17 23/03/2016 Put 13.250 2.200 2.200 0.000   0 2.200
BXBK97 23/03/2016 Call 13.500 0.145 0.145 0.000   0 0.145
BXBKA7 23/03/2016 Put 13.500 2.430 2.430 0.000   0 2.430
BXBMI7 23/03/2016 Call 13.750 0.120 0.120 0.000   0 0.120
BXBMJ7 23/03/2016 Put 13.750 2.665 2.665 0.000   0 2.665
BXBRV9 23/06/2016 Call 5.910 5.400 5.400 0.000   0 5.400
BXBRW9 23/06/2016 Put 5.910 0.001 0.001 0.000   0 0.001
BXBQ99 23/06/2016 Call 6.360 4.950 4.950 0.000   0 4.950
BXBQA9 23/06/2016 Put 6.360 0.004 0.004 0.000   0 0.004
BXBYV8 23/06/2016 Call 6.800 4.515 4.515 0.000   0 4.515
BXBYW8 23/06/2016 Put 6.800 0.010 0.010 0.000   0 0.010
BXBPW9 23/06/2016 Call 6.820 4.495 4.495 0.000   0 4.495
BXBPX9 23/06/2016 Put 6.820 0.010 0.010 0.000   0 0.010
BXBPQ9 23/06/2016 Call 7.270 4.055 4.055 0.000   0 4.055
BXBPR9 23/06/2016 Put 7.270 0.020 0.020 0.000   0 0.020
BXBQ39 23/06/2016 Call 7.720 3.620 3.620 0.000   0 3.620
BXBQ49 23/06/2016 Put 7.720 0.040 0.040 0.000   50 0.040
BXBPU9 23/06/2016 Call 8.180 3.180 3.180 0.000   0 3.180
BXBPV9 23/06/2016 Put 8.180 0.075 0.075 0.000   0 0.075
BXBQ59 23/06/2016 Call 8.630 2.770 2.770 0.000   226 2.770
BXBQ69 23/06/2016 Put 8.630 0.115 0.115 0.000   0 0.115
BXBPS9 23/06/2016 Call 9.090 2.365 2.365 0.000   0 2.365
BXBPT9 23/06/2016 Put 9.090 0.180 0.180 0.000   0 0.180
BXBQ19 23/06/2016 Call 9.540 1.990 1.990 0.000   1,253 1.990
BXBQ29 23/06/2016 Put 9.540 0.260 0.260 0.000   0 0.260
BXBQ79 23/06/2016 Call 9.990 1.645 1.645 0.000   100 1.645
BXBQ89 23/06/2016 Put 9.990 0.365 0.365 0.000   0 0.365
BXBPY9 23/06/2016 Call 10.450 1.325 1.325 0.000   0 1.325
BXBPZ9 23/06/2016 Put 10.450 0.505 0.505 0.000   0 0.505
BXBZS8 23/06/2016 Call 10.870 1.065 1.065 0.000   0 1.065
BXBZT8 23/06/2016 Put 10.870 0.665 0.665 0.000   0 0.665
BXBDP7 23/06/2016 Call 11.360 0.800 0.800 0.000   0 0.800
BXBDQ7 23/06/2016 Put 11.360 0.890 0.890 0.000   0 0.890
BXBDN7 23/06/2016 Call 11.810 0.600 0.600 0.000   0 0.600
BXBDO7 23/06/2016 Put 11.810 1.140 1.140 0.000   0 1.140
BXBDT7 23/06/2016 Call 12.260 0.440 0.440 0.000   0 0.440
BXBDU7 23/06/2016 Put 12.260 1.425 1.425 0.000   0 1.425
BXBEP7 23/06/2016 Call 12.720 0.310 0.310 0.000   0 0.310
BXBEQ7 23/06/2016 Put 12.720 1.760 1.760 0.000   0 1.760
BXBJS7 23/06/2016 Call 13.170 0.220 0.220 0.000   0 0.220
BXBJT7 23/06/2016 Put 13.170 2.120 2.120 0.000   0 2.120
BXBKR7 23/06/2016 Call 13.630 0.155 0.155 0.000   0 0.155
BXBKS7 23/06/2016 Put 13.630 2.520 2.520 0.000   0 2.520
BXBMM7 29/09/2016 Call 9.000 2.395 2.395 0.000   0 2.395
BXBMN7 29/09/2016 Put 9.000 0.170 0.170 0.000   0 0.170
BXBLG7 29/09/2016 Call 9.500 1.985 1.985 0.000   0 1.985
BXBLH7 29/09/2016 Put 9.500 0.275 0.275 0.000   0 0.275
BXBLX7 29/09/2016 Call 10.000 1.620 1.620 0.000   0 1.620
BXBLY7 29/09/2016 Put 10.000 0.420 0.420 0.000   0 0.420
BXBLU7 29/09/2016 Call 10.500 1.300 1.300 0.000   0 1.300
BXBLW7 29/09/2016 Put 10.500 0.610 0.610 0.000   0 0.610
BXBLI7 29/09/2016 Call 11.000 1.030 1.030 0.000   0 1.030
BXBLJ7 29/09/2016 Put 11.000 0.840 0.840 0.000   0 0.840
BXBLS7 29/09/2016 Call 11.500 0.805 0.805 0.000   0 0.805
BXBLT7 29/09/2016 Put 11.500 1.115 1.115 0.000   0 1.115
BXBLK7 29/09/2016 Call 12.000 0.615 0.615 0.000   0 0.615
BXBLL7 29/09/2016 Put 12.000 1.425 1.425 0.000   0 1.425
BXBLO7 29/09/2016 Call 12.500 0.465 0.465 0.000   0 0.465
BXBLP7 29/09/2016 Put 12.500 1.770 1.770 0.000   0 1.770
BXBLM7 29/09/2016 Call 13.000 0.350 0.350 0.000   0 0.350
BXBLN7 29/09/2016 Put 13.000 2.145 2.145 0.000   0 2.145
BXBLQ7 29/09/2016 Call 13.500 0.255 0.255 0.000   0 0.255
BXBLR7 29/09/2016 Put 13.500 2.545 2.545 0.000   0 2.545
BXBM87 29/09/2016 Call 14.000 0.185 0.185 0.000   0 0.185
BXBM97 29/09/2016 Put 14.000 2.960 2.960 0.000   0 2.960
BXBEP9 22/12/2016 Call 6.500 4.815 4.815 0.000   0 4.815
BXBEQ9 22/12/2016 Put 6.500 0.030 0.030 0.000   0 0.030
BXBZU8 22/12/2016 Call 7.000 4.325 4.325 0.000   0 4.325
BXBZV8 22/12/2016 Put 7.000 0.055 0.055 0.000   0 0.055
BXBB49 22/12/2016 Call 7.500 3.850 3.850 0.000   0 3.850
BXBB59 22/12/2016 Put 7.500 0.095 0.095 0.000   24 0.095
BXBZY8 22/12/2016 Call 8.000 3.390 3.390 0.000   0 3.390
BXBB19 22/12/2016 Put 8.000 0.145 0.145 0.000   40 0.145
BXBB89 22/12/2016 Call 8.500 2.955 2.955 0.000   0 2.955
BXBB99 22/12/2016 Put 8.500 0.215 0.215 0.000   46 0.215
BXBZW8 22/12/2016 Call 9.000 2.545 2.545 0.000   0 2.545
BXBZX8 22/12/2016 Put 9.000 0.305 0.305 0.000   40 0.305
BXBBH9 22/12/2016 Call 9.500 2.160 2.160 0.000   1,838 2.160
BXBBI9 22/12/2016 Put 9.500 0.415 0.415 0.000   0 0.415
BXBB29 22/12/2016 Call 10.000 1.810 1.810 0.000   0 1.810
BXBB39 22/12/2016 Put 10.000 0.555 0.555 0.000   0 0.555
BXBBF9 22/12/2016 Call 10.500 1.490 1.490 0.000   1,148 1.490
BXBBG9 22/12/2016 Put 10.500 0.730 0.730 0.000   0 0.730
BXBB69 22/12/2016 Call 11.000 1.210 1.210 0.000   0 1.210
BXBB79 22/12/2016 Put 11.000 0.935 0.935 0.000   25 0.935
BXBET9 22/12/2016 Call 11.500 0.965 0.965 0.000   0 0.965
BXBEU9 22/12/2016 Put 11.500 1.175 1.175 0.000   0 1.175

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.