Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
BSL	4.495	0.045	4.490	4.500	4.450	4.550	4.430	1,881,024	Options	Warrants & Structured Products	CFDs		RE

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
BSLZQ7	27/06/2013	Call	0.600	3.910	3.910	0.000		0	3.850
BSLEP8	27/06/2013	Call	0.900	3.610	3.610	0.000		0	3.550
BSLZO7	27/06/2013	Call	1.200	3.310	3.310	0.000		380	3.250
BSLER8	27/06/2013	Call	1.500	3.010	3.010	0.000		0	2.950
BSLZS7	27/06/2013	Call	1.800	2.710	2.710	0.000		0	2.650
BSLXB7	27/06/2013	Call	2.100	2.410	2.410	0.000		4,721	2.350
BSLXL7	27/06/2013	Call	2.400	2.110	2.110	0.000		800	2.050
BSLXM7	27/06/2013	Call	2.700	1.810	1.810	0.000		2,415	1.750
BSLI58	27/06/2013	Call	2.760	1.755	1.755	0.000		2,500	1.695
BSLN27	27/06/2013	Call	3.000	1.510	1.510	0.000		1,313	1.450
BSLEN8	27/06/2013	Call	3.300	1.215	1.215	0.000		320	1.155
BSLN37	27/06/2013	Call	3.600	0.850	0.945	0.000		1,885	0.860
BSLF88	27/06/2013	Call	3.900	0.575	0.640	0.000		25	0.570
BSLN67	27/06/2013	Call	4.200	0.310	0.355	0.000		0	0.310
BSLI38	27/06/2013	Call	4.500	0.110	0.135	0.000		100	0.120
BSLN77	27/06/2013	Call	4.800	0.015	0.045	0.000		2,835	0.030
BSLR48	27/06/2013	Call	4.810	0.010	0.060	0.000		0	0.030
BSLKU8	27/06/2013	Call	5.040	0.005	0.020	0.000		2,488	0.015
BSLNK7	27/06/2013	Call	5.340	0.001	0.005	0.000		2,569	0.003
BSLGU8	27/06/2013	Call	5.640	0.000	0.015	0.000		204	0.000
BSLKP7	27/06/2013	Call	5.940	0.000	0.000	0.000		490	0.000
BSLTJ8	27/06/2013	Call	6.240	0.000	0.000	0.000		0	0.000
BSLKS7	27/06/2013	Call	6.540	0.000	0.000	0.000		0	0.000
BSLWO8	27/06/2013	Call	6.840	0.000	0.000	0.000		0	0.000
BSLII7	27/06/2013	Call	7.140	0.000	0.000	0.000		530	0.000
BSLMB8	27/06/2013	Call	7.260	0.000	0.000	0.000		0	0.000
BSLBY9	27/06/2013	Call	7.440	0.000	0.000	0.000		0	0.000
BSLCQ9	27/06/2013	Call	7.740	0.000	0.000	0.000		0	0.000
BSLNN8	27/06/2013	Call	7.860	0.000	0.000	0.000		0	0.000
BSLNO8	27/06/2013	Call	8.460	0.000	0.000	0.000		0	0.000
BSLS38	25/07/2013	Call	2.700	1.820	1.820	0.000		0	1.760
BSLRG8	25/07/2013	Call	2.800	1.720	1.720	0.000		0	1.660
BSLRY8	25/07/2013	Call	2.900	1.620	1.620	0.000		0	1.560
BSLR58	25/07/2013	Call	3.000	1.520	1.520	0.000		0	1.460
BSLRU8	25/07/2013	Call	3.100	1.420	1.420	0.000		0	1.360
BSLR78	25/07/2013	Call	3.200	1.325	1.325	0.000		0	1.265
BSLRW8	25/07/2013	Call	3.300	1.225	1.225	0.000		0	1.165
BSLRK8	25/07/2013	Call	3.400	0.000	0.000	0.000		0	1.070
BSLRS8	25/07/2013	Call	3.500	1.040	1.040	0.000		0	0.980
BSLRM8	25/07/2013	Call	3.600	0.950	0.950	0.000		0	0.890
BSLRO8	25/07/2013	Call	3.700	0.860	0.860	0.000		0	0.800
BSLRI8	25/07/2013	Call	3.800	0.775	0.775	0.000		0	0.720
BSLRQ8	25/07/2013	Call	3.900	0.695	0.695	0.000		0	0.640
BSLR98	25/07/2013	Call	4.000	0.560	0.625	0.000		0	0.565
BSLS18	25/07/2013	Call	4.100	0.485	0.550	0.000		0	0.490
BSLS58	25/07/2013	Call	4.200	0.415	0.480	0.000		0	0.420
BSLSM8	25/07/2013	Call	4.300	0.355	0.390	0.000		28	0.360
BSLSO8	25/07/2013	Call	4.400	0.290	0.330	0.000		30	0.305
BSLSY8	25/07/2013	Call	4.500	0.235	0.275	0.000		22	0.250
BSLTV8	25/07/2013	Call	4.600	0.195	0.230	0.000		0	0.205
BSLTL8	25/07/2013	Call	4.700	0.155	0.190	0.165	60	320	0.165
BSLTT8	25/07/2013	Call	4.800	0.120	0.155	0.000		0	0.135
BSLTN8	25/07/2013	Call	4.900	0.095	0.130	0.000		61	0.100
BSLTR8	25/07/2013	Call	5.000	0.070	0.100	0.000		180	0.080
BSLTP8	25/07/2013	Call	5.250	0.035	0.060	0.000		1,759	0.050
BSLVZ8	25/07/2013	Call	5.500	0.025	0.025	0.000		93	0.025
BSLVX8	25/07/2013	Call	5.750	0.015	0.015	0.000		69	0.015
BSLWQ8	25/07/2013	Call	6.000	0.006	0.006	0.000		282	0.007
BSLX38	25/07/2013	Call	6.250	0.003	0.003	0.000		90	0.003
BSLX18	25/07/2013	Call	6.500	0.001	0.001	0.000		0	0.002
BSLXK8	25/07/2013	Call	6.750	0.001	0.001	0.000		0	0.001
BSLBH9	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
BSLCG9	25/07/2013	Call	7.250	0.000	0.000	0.000		0	0.000
BSLV78	29/08/2013	Call	3.600	0.995	0.995	0.000		0	0.940
BSLVH8	29/08/2013	Call	3.700	0.915	0.915	0.000		0	0.860
BSLV98	29/08/2013	Call	3.800	0.835	0.835	0.000		0	0.785
BSLVN8	29/08/2013	Call	3.900	0.000	0.000	0.000		0	0.710
BSLV18	29/08/2013	Call	4.000	0.625	0.720	0.000		0	0.645
BSLVJ8	29/08/2013	Call	4.100	0.570	0.635	0.000		0	0.575
BSLV58	29/08/2013	Call	4.200	0.505	0.570	0.000		0	0.510
BSLVR8	29/08/2013	Call	4.300	0.440	0.485	0.000		30	0.450
BSLVF8	29/08/2013	Call	4.400	0.390	0.430	0.000		0	0.400
BSLVT8	29/08/2013	Call	4.500	0.340	0.375	0.000		0	0.345
BSLVD8	29/08/2013	Call	4.600	0.290	0.330	0.000		80	0.300
BSLVL8	29/08/2013	Call	4.700	0.245	0.285	0.000		19	0.260
BSLVB8	29/08/2013	Call	4.800	0.205	0.245	0.000		12	0.225
BSLVP8	29/08/2013	Call	4.900	0.180	0.205	0.000		20	0.190
BSLV38	29/08/2013	Call	5.000	0.150	0.185	0.170	1,166	725	0.160
BSLVV8	29/08/2013	Call	5.250	0.095	0.125	0.000		300	0.105
BSLW28	29/08/2013	Call	5.500	0.060	0.085	0.000		148	0.070
BSLW48	29/08/2013	Call	5.750	0.030	0.065	0.000		0	0.045
BSLWS8	29/08/2013	Call	6.000	0.015	0.050	0.000		0	0.030
BSLX58	29/08/2013	Call	6.250	0.020	0.020	0.000		0	0.020
BSLX78	29/08/2013	Call	6.500	0.010	0.010	0.000		0	0.015
BSLXM8	29/08/2013	Call	6.750	0.007	0.007	0.000		0	0.008
BSLBJ9	29/08/2013	Call	7.000	0.004	0.004	0.000		0	0.005
BSLCI9	29/08/2013	Call	7.250	0.003	0.003	0.000		0	0.003
BSLB28	26/09/2013	Call	0.600	3.915	3.915	0.000		0	3.855
BSLJF8	26/09/2013	Call	0.900	3.615	3.615	0.000		0	3.555
BSLZU7	26/09/2013	Call	1.200	3.320	3.320	0.000		0	3.260
BSLJ58	26/09/2013	Call	1.500	3.020	3.020	0.000		0	2.960
BSLZY7	26/09/2013	Call	1.800	2.725	2.725	0.000		0	2.665
BSLJD8	26/09/2013	Call	2.100	2.430	2.430	0.000		0	2.370
BSLZW7	26/09/2013	Call	2.400	2.130	2.130	0.000		0	2.075
BSLJ78	26/09/2013	Call	2.700	1.835	1.835	0.000		725	1.780
BSLB68	26/09/2013	Call	3.000	1.550	1.550	0.000		1,157	1.495
BSLJB8	26/09/2013	Call	3.300	1.275	1.275	0.000		796	1.220
BSLB88	26/09/2013	Call	3.600	1.025	1.025	0.000		333	0.975
BSLJH8	26/09/2013	Call	3.900	0.740	0.800	0.000		968	0.750
BSLB48	26/09/2013	Call	4.200	0.540	0.600	0.000		0	0.560
BSLJ98	26/09/2013	Call	4.500	0.375	0.425	0.000		966	0.400
BSLG68	26/09/2013	Call	4.800	0.255	0.300	0.000		0	0.275
BSLKW8	26/09/2013	Call	5.100	0.165	0.205	0.000		1,220	0.185
BSLL98	26/09/2013	Call	5.400	0.095	0.135	0.000		190	0.125
BSLP18	26/09/2013	Call	5.700	0.050	0.090	0.000		0	0.080
BSLT18	26/09/2013	Call	6.000	0.060	0.060	0.000		0	0.055
BSLTX8	26/09/2013	Call	6.300	0.040	0.040	0.000		0	0.035
BSLTZ8	26/09/2013	Call	6.600	0.025	0.025	0.000		0	0.025
BSLWU8	26/09/2013	Call	6.900	0.025	0.025	0.000		0	0.020
BSLXO8	26/09/2013	Call	7.200	0.020	0.020	0.000		0	0.015
BSLC19	26/09/2013	Call	7.500	0.020	0.020	0.000		0	0.015
BSLWZ8	26/09/2013	Call	12.060	0.000	0.000	0.000		0	0.000
BSLGQ8	26/09/2013	Call	13.510	0.000	0.000	0.000		0	0.000
BSLGW8	26/09/2013	Call	17.810	0.000	0.000	0.000		0	0.000
BSLGT8	26/09/2013	Call	19.810	0.000	0.000	0.000		0	0.000
BSLEN9	24/10/2013	Call	3.600	1.030	1.030	0.000		0	0.980
BSLEL9	24/10/2013	Call	3.700	0.955	0.955	0.000		0	0.905
BSLEH9	24/10/2013	Call	3.800	0.880	0.880	0.000		0	0.835
BSLE69	24/10/2013	Call	3.900	0.000	0.000	0.000		0	0.765
BSLBF9	24/10/2013	Call	4.000	0.000	0.000	0.000		0	0.700
BSLZI8	24/10/2013	Call	4.100	0.000	0.000	0.000		0	0.640
BSLZU8	24/10/2013	Call	4.200	0.000	0.000	0.000		0	0.580
BSLZE8	24/10/2013	Call	4.300	0.560	0.560	0.000		0	0.525
BSLZQ8	24/10/2013	Call	4.400	0.510	0.510	0.000		51	0.475
BSLZG8	24/10/2013	Call	4.500	0.460	0.460	0.000		30	0.390
BSLZM8	24/10/2013	Call	4.600	0.380	0.380	0.000		0	0.355
BSLB49	24/10/2013	Call	4.700	0.000	0.000	0.000		0	0.320
BSLZO8	24/10/2013	Call	4.800	0.000	0.000	0.000		0	0.290
BSLZC8	24/10/2013	Call	4.900	0.000	0.000	0.000		0	0.260
BSLZW8	24/10/2013	Call	5.000	0.000	0.000	0.000		0	0.235
BSLZA8	24/10/2013	Call	5.250	0.190	0.190	0.000		0	0.180
BSLB29	24/10/2013	Call	5.500	0.145	0.145	0.000		70	0.135
BSLZY8	24/10/2013	Call	5.750	0.105	0.105	0.000		0	0.100
BSLZS8	24/10/2013	Call	6.000	0.080	0.080	0.000		0	0.075
BSLZK8	24/10/2013	Call	6.250	0.060	0.060	0.000		0	0.050
BSLB69	24/10/2013	Call	6.500	0.040	0.040	0.000		0	0.035
BSLB89	24/10/2013	Call	6.750	0.030	0.030	0.000		0	0.030
BSLBL9	24/10/2013	Call	7.000	0.025	0.025	0.000		0	0.030
BSLCK9	24/10/2013	Call	7.250	0.020	0.020	0.000		0	0.025
BSLEP9	28/11/2013	Call	3.600	1.065	1.065	0.000		0	1.015
BSLER9	28/11/2013	Call	3.700	0.995	0.995	0.000		0	0.945
BSLEJ9	28/11/2013	Call	3.800	0.920	0.920	0.000		0	0.875
BSLEF9	28/11/2013	Call	3.900	0.855	0.855	0.000		0	0.810
BSLE89	28/11/2013	Call	4.000	0.000	0.000	0.000		0	0.745
BSLE49	28/11/2013	Call	4.100	0.000	0.000	0.000		0	0.690
BSLE29	28/11/2013	Call	4.200	0.670	0.670	0.000		0	0.630
BSLDZ9	28/11/2013	Call	4.300	0.615	0.615	0.000		0	0.580
BSLDX9	28/11/2013	Call	4.400	0.565	0.565	0.000		0	0.530
BSLCW9	28/11/2013	Call	4.500	0.515	0.515	0.000		0	0.485
BSLD99	28/11/2013	Call	4.600	0.470	0.470	0.000		0	0.440
BSLCY9	28/11/2013	Call	4.700	0.000	0.000	0.000		0	0.400
BSLDL9	28/11/2013	Call	4.800	0.000	0.000	0.000		0	0.365
BSLDV9	28/11/2013	Call	4.900	0.000	0.000	0.000		0	0.330
BSLDN9	28/11/2013	Call	5.000	0.000	0.000	0.000		0	0.300
BSLD39	28/11/2013	Call	5.250	0.250	0.250	0.000		0	0.230
BSLDP9	28/11/2013	Call	5.500	0.195	0.195	0.000		0	0.180
BSLD59	28/11/2013	Call	5.750	0.150	0.150	0.000		0	0.140
BSLCU9	28/11/2013	Call	6.000	0.115	0.115	0.000		0	0.105
BSLD19	28/11/2013	Call	6.250	0.085	0.085	0.000		0	0.075
BSLDR9	28/11/2013	Call	6.500	0.060	0.060	0.000		0	0.055
BSLD79	28/11/2013	Call	6.750	0.045	0.045	0.000		0	0.040
BSLCS9	28/11/2013	Call	7.000	0.035	0.035	0.000		0	0.030
BSLDT9	28/11/2013	Call	7.250	0.025	0.025	0.000		0	0.025
BSLSH8	19/12/2013	Call	0.010	4.565	4.565	0.000		0	4.500
BSLBF8	19/12/2013	Call	0.900	3.620	3.620	0.000		0	3.560
BSLBO8	19/12/2013	Call	1.380	3.150	3.150	0.000		0	3.090
BSLBH8	19/12/2013	Call	1.800	2.735	2.735	0.000		0	2.675
BSLPL8	19/12/2013	Call	2.040	2.500	2.500	0.000		0	2.440
BSLBL8	19/12/2013	Call	2.280	2.265	2.265	0.000		0	2.205
BSLP78	19/12/2013	Call	2.460	2.095	2.095	0.000		0	2.040
BSLBJ8	19/12/2013	Call	2.700	1.870	1.870	0.000		125	1.815
BSLPN8	19/12/2013	Call	2.940	1.665	1.665	0.000		0	1.610
BSLNM7	19/12/2013	Call	3.180	1.445	1.445	0.000		513	1.395
BSLP38	19/12/2013	Call	3.360	1.300	1.300	0.000		1,300	1.250
BSLNN7	19/12/2013	Call	3.600	1.115	1.115	0.000		2,362	1.065
BSLPP8	19/12/2013	Call	3.840	0.945	0.945	0.000		600	0.905
BSLNQ7	19/12/2013	Call	4.080	0.000	0.000	0.000		150	0.755
BSLP58	19/12/2013	Call	4.260	0.690	0.690	0.000		300	0.655
BSLNR7	19/12/2013	Call	4.500	0.565	0.565	0.000		816	0.535
BSLP98	19/12/2013	Call	4.740	0.000	0.000	0.000		50	0.430
BSLNU7	19/12/2013	Call	4.980	0.000	0.000	0.000		30	0.345
BSLQA8	19/12/2013	Call	5.100	0.325	0.325	0.000		606	0.305
BSLNV7	19/12/2013	Call	5.340	0.255	0.255	0.000		806	0.240
BSLU28	19/12/2013	Call	5.580	0.200	0.200	0.000		0	0.180
BSLNY7	19/12/2013	Call	5.820	0.155	0.155	0.000		267	0.140
BSLUY8	19/12/2013	Call	6.000	0.130	0.130	0.000		88	0.115
BSLNZ7	19/12/2013	Call	6.240	0.095	0.095	0.000		0	0.085
BSLX98	19/12/2013	Call	6.480	0.070	0.070	0.000		0	0.065
BSLP37	19/12/2013	Call	6.720	0.050	0.050	0.000		0	0.045
BSLC39	19/12/2013	Call	6.900	0.045	0.045	0.000		0	0.040
BSLP47	19/12/2013	Call	7.140	0.035	0.035	0.000		0	0.030
BSLP77	19/12/2013	Call	7.620	0.030	0.030	0.000		0	0.025
BSLCO9	19/12/2013	Call	7.630	0.035	0.035	0.000		0	0.030
BSLP87	19/12/2013	Call	8.040	0.025	0.025	0.000		30	0.020
BSLCN9	19/12/2013	Call	8.050	0.020	0.020	0.000		0	0.020
BSLPM7	19/12/2013	Call	8.940	0.015	0.015	0.000		375	0.015
BSLXF7	19/12/2013	Call	10.080	0.006	0.006	0.000		0	0.005
BSLXJ7	19/12/2013	Call	12.300	0.001	0.001	0.000		0	0.001
BSLJA7	19/12/2013	Call	13.440	0.000	0.000	0.000		470	0.000
BSLJD7	19/12/2013	Call	15.660	0.000	0.000	0.000		450	0.000
BSLCR7	19/12/2013	Call	17.880	0.000	0.000	0.000		750	0.000
BSLCU7	19/12/2013	Call	22.380	0.000	0.000	0.000		600	0.000
BSLYM	19/12/2013	Call	26.820	0.000	0.000	0.000		100	0.000
BSLUA7	19/12/2013	Call	27.420	0.000	0.000	0.000		0	0.000
BSLBW8	27/03/2014	Call	0.600	3.920	3.920	0.000		0	3.860
BSLC58	27/03/2014	Call	1.200	3.330	3.330	0.000		0	3.270
BSLBS8	27/03/2014	Call	1.800	2.750	2.750	0.000		0	2.690
BSLET9	27/03/2014	Call	2.100	2.465	2.465	0.000		0	2.405
BSLC18	27/03/2014	Call	2.400	2.190	2.190	0.000		200	2.130
BSLXU8	27/03/2014	Call	2.700	1.925	1.925	0.000		0	1.870
BSLBY8	27/03/2014	Call	3.000	1.680	1.680	0.000		0	1.625
BSLS98	27/03/2014	Call	3.200	1.520	1.520	0.000		400	1.470
BSLSC8	27/03/2014	Call	3.300	1.445	1.445	0.000		0	1.395
BSLSI8	27/03/2014	Call	3.400	1.370	1.370	0.000		0	1.320
BSLSK8	27/03/2014	Call	3.500	1.295	1.295	0.000		0	1.245
BSLC38	27/03/2014	Call	3.600	1.220	1.220	0.000		0	1.175
BSLSD8	27/03/2014	Call	3.700	1.150	1.150	0.000		0	1.105
BSLSG8	27/03/2014	Call	3.800	1.080	1.080	0.000		1,164	1.040
BSLXW8	27/03/2014	Call	3.900	0.000	0.000	0.000		0	0.975
BSLBU8	27/03/2014	Call	4.200	0.845	0.845	0.000		280	0.810
BSLXZ8	27/03/2014	Call	4.500	0.695	0.695	0.000		0	0.660
BSLG88	27/03/2014	Call	4.800	0.000	0.000	0.000		2,820	0.535
BSLXQ8	27/03/2014	Call	5.100	0.455	0.455	0.000		0	0.430
BSLKA8	27/03/2014	Call	5.400	0.365	0.365	0.000		500	0.340
BSLY48	27/03/2014	Call	5.700	0.285	0.285	0.000		0	0.265
BSLNQ8	27/03/2014	Call	6.000	0.225	0.225	0.000		117	0.210
BSLXS8	27/03/2014	Call	6.300	0.175	0.175	0.000		0	0.165
BSLU48	27/03/2014	Call	6.600	0.135	0.135	0.000		40	0.120
BSLY28	27/03/2014	Call	6.900	0.105	0.105	0.000		40	0.100
BSLW68	27/03/2014	Call	7.200	0.075	0.075	0.000		0	0.070
BSLC59	27/03/2014	Call	7.500	0.055	0.055	0.000		0	0.050
BSLCG8	26/06/2014	Call	0.600	3.920	3.920	0.000		0	3.860
BSLCM8	26/06/2014	Call	1.200	3.330	3.330	0.000		0	3.270
BSLCI8	26/06/2014	Call	1.800	2.740	2.740	0.000		360	2.685
BSLCK8	26/06/2014	Call	2.400	2.200	2.200	0.000		0	2.145
BSLC98	26/06/2014	Call	3.000	1.710	1.710	0.000		0	1.660
BSLCO8	26/06/2014	Call	3.600	1.290	1.290	0.000		1,356	1.245
BSLC78	26/06/2014	Call	4.200	0.000	0.000	0.000		240	0.910
BSLGK8	26/06/2014	Call	4.800	0.000	0.000	0.000		989	0.640
BSLKC8	26/06/2014	Call	5.400	0.460	0.460	0.000		0	0.435
BSLNS8	26/06/2014	Call	6.000	0.300	0.300	0.000		30	0.285
BSLU68	26/06/2014	Call	6.600	0.195	0.195	0.000		1,400	0.185
BSLW88	26/06/2014	Call	7.200	0.125	0.125	0.000		0	0.120
BSLBO9	26/06/2014	Call	7.800	0.080	0.080	0.000		0	0.070
BSLJV8	25/09/2014	Call	0.600	3.920	3.920	0.000		0	3.860
BSLJL8	25/09/2014	Call	1.200	3.330	3.330	0.000		0	3.270
BSLJX8	25/09/2014	Call	1.800	2.755	2.755	0.000		0	2.700
BSLJN8	25/09/2014	Call	2.400	2.225	2.225	0.000		0	2.170
BSLJT8	25/09/2014	Call	3.000	1.760	1.760	0.000		197	1.710
BSLJP8	25/09/2014	Call	3.600	1.365	1.365	0.000		0	1.320
BSLJR8	25/09/2014	Call	4.200	1.035	1.035	0.000		0	0.995
BSLJJ8	25/09/2014	Call	4.800	0.760	0.760	0.000		0	0.730
BSLKE8	25/09/2014	Call	5.400	0.545	0.545	0.000		440	0.520
BSLNU8	25/09/2014	Call	6.000	0.380	0.380	0.000		440	0.360
BSLU88	25/09/2014	Call	6.600	0.260	0.260	0.000		0	0.245
BSLWA8	25/09/2014	Call	7.200	0.185	0.185	0.000		0	0.170
BSLBQ9	25/09/2014	Call	7.800	0.125	0.125	0.000		0	0.115
BSLCU8	18/12/2014	Call	0.600	3.920	3.920	0.000		0	3.860
BSLD18	18/12/2014	Call	1.200	3.330	3.330	0.000		1,400	3.270
BSLCQ8	18/12/2014	Call	1.800	2.765	2.765	0.000		0	2.710
BSLCY8	18/12/2014	Call	2.400	2.250	2.250	0.000		0	2.195
BSLCS8	18/12/2014	Call	3.000	1.810	1.810	0.000		50	1.760
BSLD38	18/12/2014	Call	3.600	1.435	1.435	0.000		0	1.390
BSLCW8	18/12/2014	Call	4.200	1.115	1.115	0.000		125	1.075
BSLGM8	18/12/2014	Call	4.800	0.850	0.850	0.000		0	0.815
BSLKG8	18/12/2014	Call	5.400	0.635	0.635	0.000		0	0.610
BSLNW8	18/12/2014	Call	6.000	0.465	0.465	0.000		60	0.440
BSLUA8	18/12/2014	Call	6.600	0.340	0.340	0.000		0	0.320
BSLWC8	18/12/2014	Call	7.200	0.255	0.255	0.000		0	0.245
BSLBS9	18/12/2014	Call	7.800	0.190	0.190	0.000		0	0.180
BSLZ88	26/03/2015	Call	3.600	1.470	1.470	0.000		0	1.425
BSLZ68	26/03/2015	Call	3.800	1.350	1.350	0.000		0	1.310
BSLY88	26/03/2015	Call	4.000	0.000	0.000	0.000		0	1.210
BSLY68	26/03/2015	Call	4.200	0.000	0.000	0.000		0	1.115
BSLYA8	26/03/2015	Call	4.400	1.065	1.065	0.000		0	1.025
BSLYC8	26/03/2015	Call	4.600	0.990	0.990	0.000		0	0.955
BSLYG8	26/03/2015	Call	4.800	0.000	0.000	0.000		0	0.865
BSLYI8	26/03/2015	Call	5.000	0.000	0.000	0.000		0	0.800
BSLYM8	26/03/2015	Call	5.500	0.680	0.680	0.000		0	0.650
BSLYE8	26/03/2015	Call	6.000	0.550	0.550	0.000		0	0.525
BSLYK8	26/03/2015	Call	6.500	0.435	0.435	0.000		0	0.415
BSLYO8	26/03/2015	Call	7.000	0.360	0.360	0.000		0	0.340
BSLC79	26/03/2015	Call	7.500	0.290	0.290	0.000		0	0.280
BSLEZ8	25/06/2015	Call	0.600	3.930	3.930	0.000		0	3.870
BSLEV8	25/06/2015	Call	1.200	3.340	3.340	0.000		0	3.285
BSLF68	25/06/2015	Call	1.800	2.810	2.810	0.000		0	2.755
BSLET8	25/06/2015	Call	2.400	2.325	2.325	0.000		0	2.270
BSLF28	25/06/2015	Call	3.000	1.900	1.900	0.000		0	1.850
BSLEX8	25/06/2015	Call	3.600	1.540	1.540	0.000		0	1.490
BSLF48	25/06/2015	Call	4.200	1.170	1.170	0.000		100	1.130
BSLGO8	25/06/2015	Call	4.800	1.115	1.115	0.000		0	1.075
BSLKI8	25/06/2015	Call	5.400	0.940	0.940	0.000		0	0.910
BSLNY8	25/06/2015	Call	6.000	0.800	0.800	0.000		0	0.770
BSLUC8	25/06/2015	Call	6.600	0.675	0.675	0.000		0	0.650
BSLWE8	25/06/2015	Call	7.200	0.580	0.580	0.000		0	0.560
BSLBU9	25/06/2015	Call	7.800	0.500	0.500	0.000		0	0.480
BSLPZ8	17/12/2015	Call	2.600	2.225	2.225	0.000		0	2.175
BSLPV8	17/12/2015	Call	2.800	2.095	2.095	0.000		0	2.045
BSLPX8	17/12/2015	Call	3.000	1.975	1.975	0.000		0	1.925
BSLPT8	17/12/2015	Call	3.200	1.850	1.850	0.000		0	1.805
BSLPR8	17/12/2015	Call	3.400	1.745	1.745	0.000		0	1.695
BSLQ48	17/12/2015	Call	3.600	1.635	1.635	0.000		83	1.590
BSLQ28	17/12/2015	Call	3.800	1.525	1.525	0.000		0	1.485
BSLQ88	17/12/2015	Call	4.000	1.335	1.335	0.000		0	1.295
BSLQ68	17/12/2015	Call	4.200	1.250	1.250	0.000		0	1.215
BSLQC8	17/12/2015	Call	4.400	1.180	1.180	0.000		0	1.140
BSLQE8	17/12/2015	Call	4.600	1.110	1.110	0.000		0	1.070
BSLUG8	17/12/2015	Call	4.800	1.040	1.040	0.000		0	1.005
BSLUI8	17/12/2015	Call	5.000	0.985	0.985	0.000		0	0.950
BSLUE8	17/12/2015	Call	5.500	0.845	0.845	0.000		0	0.815
BSLWG8	17/12/2015	Call	6.000	0.735	0.735	0.000		0	0.705
BSLWW8	17/12/2015	Call	6.500	0.635	0.635	0.000		0	0.610
BSLXB8	17/12/2015	Call	7.000	0.555	0.555	0.000		0	0.530
BSLC99	17/12/2015	Call	7.500	0.485	0.485	0.000		0	0.465
BSLZR7	27/06/2013	Put	0.600	0.000	0.000	0.000		0	0.000
BSLEQ8	27/06/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLZP7	27/06/2013	Put	1.200	0.000	0.000	0.000		0	0.000
BSLES8	27/06/2013	Put	1.500	0.000	0.000	0.000		0	0.000
BSLZT7	27/06/2013	Put	1.800	0.000	0.000	0.000		0	0.000
BSLXC7	27/06/2013	Put	2.100	0.000	0.000	0.000		0	0.000
BSLXK7	27/06/2013	Put	2.400	0.000	0.000	0.000		1,463	0.000
BSLXN7	27/06/2013	Put	2.700	0.000	0.000	0.000		40	0.000
BSLI68	27/06/2013	Put	2.760	0.000	0.000	0.000		3,000	0.000
BSLN17	27/06/2013	Put	3.000	0.000	0.000	0.000		0	0.000
BSLEO8	27/06/2013	Put	3.300	0.000	0.015	0.000		800	0.001
BSLN47	27/06/2013	Put	3.600	0.001	0.007	0.000		404	0.006
BSLF98	27/06/2013	Put	3.900	0.007	0.020	0.000		1,255	0.020
BSLN57	27/06/2013	Put	4.200	0.025	0.045	0.000		1,637	0.055
BSLI48	27/06/2013	Put	4.500	0.115	0.145	0.000		1,705	0.165
BSLN87	27/06/2013	Put	4.800	0.320	0.355	0.000		893	0.380
BSLR38	27/06/2013	Put	4.810	0.310	0.390	0.000		1,200	0.390
BSLKV8	27/06/2013	Put	5.040	0.525	0.590	0.000		1,700	0.595
BSLN97	27/06/2013	Put	5.340	0.805	0.900	0.000		612	0.890
BSLGV8	27/06/2013	Put	5.640	1.105	1.195	0.000		30	1.190
BSLKQ7	27/06/2013	Put	5.940	1.395	1.505	0.000		0	1.490
BSLTK8	27/06/2013	Put	6.240	1.695	1.805	0.000		0	1.790
BSLKR7	27/06/2013	Put	6.540	1.985	2.115	0.000		0	2.090
BSLWP8	27/06/2013	Put	6.840	2.285	2.415	0.000		0	2.390
BSLIH7	27/06/2013	Put	7.140	2.630	2.630	0.000		0	2.690
BSLMA8	27/06/2013	Put	7.260	2.745	2.745	0.000		0	2.805
BSLBZ9	27/06/2013	Put	7.440	2.930	2.930	0.000		0	2.990
BSLCR9	27/06/2013	Put	7.740	3.230	3.230	0.000		0	3.290
BSLNM8	27/06/2013	Put	7.860	3.345	3.345	0.000		160	3.405
BSLNP8	27/06/2013	Put	8.460	3.945	3.945	0.000		960	4.005
BSLS48	25/07/2013	Put	2.700	0.000	0.000	0.000		0	0.000
BSLRH8	25/07/2013	Put	2.800	0.000	0.000	0.000		0	0.001
BSLRZ8	25/07/2013	Put	2.900	0.001	0.001	0.000		0	0.001
BSLR68	25/07/2013	Put	3.000	0.001	0.001	0.000		0	0.002
BSLRV8	25/07/2013	Put	3.100	0.003	0.003	0.000		30	0.004
BSLR88	25/07/2013	Put	3.200	0.005	0.005	0.000		0	0.006
BSLRX8	25/07/2013	Put	3.300	0.008	0.008	0.000		740	0.010
BSLRL8	25/07/2013	Put	3.400	0.000	0.000	0.000		0	0.015
BSLRT8	25/07/2013	Put	3.500	0.020	0.020	0.000		94	0.020
BSLRN8	25/07/2013	Put	3.600	0.025	0.025	0.000		0	0.030
BSLRP8	25/07/2013	Put	3.700	0.020	0.060	0.000		0	0.045
BSLRJ8	25/07/2013	Put	3.800	0.035	0.070	0.000		0	0.060
BSLRR8	25/07/2013	Put	3.900	0.050	0.090	0.000		200	0.075
BSLRF8	25/07/2013	Put	4.000	0.080	0.105	0.000		15	0.100
BSLS28	25/07/2013	Put	4.100	0.105	0.130	0.000		22	0.125
BSLS68	25/07/2013	Put	4.200	0.130	0.160	0.000		23	0.155
BSLSN8	25/07/2013	Put	4.300	0.160	0.195	0.000		150	0.195
BSLSP8	25/07/2013	Put	4.400	0.200	0.235	0.000		12	0.235
BSLSZ8	25/07/2013	Put	4.500	0.240	0.280	0.000		113	0.285
BSLTW8	25/07/2013	Put	4.600	0.290	0.335	0.000		200	0.340
BSLTM8	25/07/2013	Put	4.700	0.345	0.400	0.000		130	0.400
BSLTU8	25/07/2013	Put	4.800	0.405	0.470	0.000		144	0.470
BSLTO8	25/07/2013	Put	4.900	0.480	0.545	0.000		65	0.540
BSLTS8	25/07/2013	Put	5.000	0.555	0.620	0.000		40	0.620
BSLTQ8	25/07/2013	Put	5.250	0.750	0.845	0.000		40	0.835
BSLW18	25/07/2013	Put	5.500	0.000	0.000	0.000		0	1.065
BSLVY8	25/07/2013	Put	5.750	1.245	1.245	0.000		85	1.305
BSLWR8	25/07/2013	Put	6.000	1.490	1.490	0.000		0	1.550
BSLX48	25/07/2013	Put	6.250	1.740	1.740	0.000		0	1.800
BSLX28	25/07/2013	Put	6.500	1.990	1.990	0.000		0	2.050
BSLXL8	25/07/2013	Put	6.750	2.240	2.240	0.000		0	2.300
BSLBI9	25/07/2013	Put	7.000	2.490	2.490	0.000		0	2.550
BSLCH9	25/07/2013	Put	7.250	2.740	2.740	0.000		0	2.800
BSLV88	29/08/2013	Put	3.600	0.050	0.090	0.000		480	0.080
BSLVI8	29/08/2013	Put	3.700	0.070	0.110	0.000		0	0.095
BSLVA8	29/08/2013	Put	3.800	0.090	0.130	0.000		37	0.125
BSLVO8	29/08/2013	Put	3.900	0.115	0.155	0.000		0	0.150
BSLV28	29/08/2013	Put	4.000	0.140	0.180	0.150	100	8,100	0.180
BSLVK8	29/08/2013	Put	4.100	0.175	0.205	0.000		2,000	0.205
BSLV68	29/08/2013	Put	4.200	0.210	0.240	0.000		0	0.240
BSLVS8	29/08/2013	Put	4.300	0.240	0.275	0.000		0	0.280
BSLVG8	29/08/2013	Put	4.400	0.285	0.320	0.000		766	0.325
BSLVU8	29/08/2013	Put	4.500	0.330	0.365	0.000		56	0.375
BSLVE8	29/08/2013	Put	4.600	0.380	0.415	0.000		25	0.425
BSLVM8	29/08/2013	Put	4.700	0.430	0.495	0.000		72	0.485
BSLVC8	29/08/2013	Put	4.800	0.490	0.555	0.000		0	0.550
BSLVQ8	29/08/2013	Put	4.900	0.555	0.620	0.000		0	0.615
BSLV48	29/08/2013	Put	5.000	0.615	0.710	0.000		0	0.690
BSLVW8	29/08/2013	Put	5.250	0.805	0.900	0.000		0	0.885
BSLW38	29/08/2013	Put	5.500	1.020	1.115	0.000		30	1.100
BSLW58	29/08/2013	Put	5.750	1.235	1.350	0.000		50	1.325
BSLWT8	29/08/2013	Put	6.000	1.470	1.585	0.000		0	1.560
BSLX68	29/08/2013	Put	6.250	1.745	1.745	0.000		0	1.805
BSLX88	29/08/2013	Put	6.500	1.990	1.990	0.000		0	2.050
BSLXN8	29/08/2013	Put	6.750	2.240	2.240	0.000		20	2.300
BSLBK9	29/08/2013	Put	7.000	2.490	2.490	0.000		0	2.550
BSLCJ9	29/08/2013	Put	7.250	2.740	2.740	0.000		0	2.800
BSLB38	26/09/2013	Put	0.600	0.000	0.000	0.000		0	0.000
BSLJG8	26/09/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLZV7	26/09/2013	Put	1.200	0.000	0.000	0.000		0	0.000
BSLJ68	26/09/2013	Put	1.500	0.002	0.002	0.000		0	0.002
BSLB18	26/09/2013	Put	1.800	0.006	0.006	0.000		0	0.007
BSLJE8	26/09/2013	Put	2.100	0.015	0.015	0.000		280	0.015
BSLZX7	26/09/2013	Put	2.400	0.020	0.020	0.000		40	0.020
BSLJ88	26/09/2013	Put	2.700	0.020	0.020	0.000		1,832	0.025
BSLB78	26/09/2013	Put	3.000	0.030	0.030	0.000		163	0.030
BSLJC8	26/09/2013	Put	3.300	0.055	0.055	0.000		107	0.065
BSLB98	26/09/2013	Put	3.600	0.080	0.120	0.000		30	0.110
BSLJI8	26/09/2013	Put	3.900	0.155	0.195	0.000		560	0.185
BSLB58	26/09/2013	Put	4.200	0.255	0.295	0.000		1,056	0.280
BSLJA8	26/09/2013	Put	4.500	0.385	0.425	0.000		340	0.430
BSLG78	26/09/2013	Put	4.800	0.555	0.600	0.000		260	0.610
BSLKX8	26/09/2013	Put	5.100	0.775	0.775	0.000		0	0.815
BSLLA8	26/09/2013	Put	5.400	1.000	1.000	0.000		0	1.050
BSLP28	26/09/2013	Put	5.700	1.250	1.250	0.000		0	1.305
BSLT28	26/09/2013	Put	6.000	1.525	1.525	0.000		0	1.580
BSLTY8	26/09/2013	Put	6.300	1.805	1.805	0.000		0	1.865
BSLU18	26/09/2013	Put	6.600	2.090	2.090	0.000		0	2.150
BSLWV8	26/09/2013	Put	6.900	2.390	2.390	0.000		0	2.450
BSLXP8	26/09/2013	Put	7.200	2.690	2.690	0.000		0	2.750
BSLC29	26/09/2013	Put	7.500	2.990	2.990	0.000		0	3.050
BSLWY8	26/09/2013	Put	12.060	7.460	7.460	0.000		80	7.520
BSLGR8	26/09/2013	Put	13.510	8.905	8.905	0.000		772	8.965
BSLGX8	26/09/2013	Put	17.810	13.170	13.170	0.000		294	13.230
BSLGS8	26/09/2013	Put	19.810	15.155	15.155	0.000		120	15.215
BSLEO9	24/10/2013	Put	3.600	0.130	0.130	0.000		0	0.140
BSLEM9	24/10/2013	Put	3.700	0.155	0.155	0.000		0	0.165
BSLEI9	24/10/2013	Put	3.800	0.180	0.180	0.000		0	0.190
BSLE79	24/10/2013	Put	3.900	0.210	0.210	0.000		0	0.220
BSLBG9	24/10/2013	Put	4.000	0.000	0.000	0.000		60	0.250
BSLZJ8	24/10/2013	Put	4.100	0.000	0.000	0.000		0	0.290
BSLZV8	24/10/2013	Put	4.200	0.000	0.000	0.000		0	0.325
BSLZF8	24/10/2013	Put	4.300	0.350	0.350	0.000		89	0.370
BSLZR8	24/10/2013	Put	4.400	0.390	0.390	0.000		0	0.420
BSLZH8	24/10/2013	Put	4.500	0.445	0.445	0.000		30	0.475
BSLZN8	24/10/2013	Put	4.600	0.500	0.500	0.000		0	0.520
BSLB59	24/10/2013	Put	4.700	0.000	0.000	0.000		0	0.585
BSLZP8	24/10/2013	Put	4.800	0.000	0.000	0.000		0	0.645
BSLZD8	24/10/2013	Put	4.900	0.000	0.000	0.000		0	0.705
BSLZX8	24/10/2013	Put	5.000	0.000	0.000	0.000		0	0.780
BSLZB8	24/10/2013	Put	5.250	0.920	0.920	0.000		0	0.960
BSLB39	24/10/2013	Put	5.500	1.110	1.110	0.000		0	1.155
BSLB19	24/10/2013	Put	5.750	1.315	1.315	0.000		0	1.370
BSLZT8	24/10/2013	Put	6.000	1.540	1.540	0.000		0	1.590
BSLZL8	24/10/2013	Put	6.250	1.770	1.770	0.000		0	1.825
BSLB79	24/10/2013	Put	6.500	2.005	2.005	0.000		0	2.060
BSLB99	24/10/2013	Put	6.750	2.245	2.245	0.000		0	2.305
BSLBM9	24/10/2013	Put	7.000	2.490	2.490	0.000		0	2.550
BSLCL9	24/10/2013	Put	7.250	2.740	2.740	0.000		0	2.800
BSLEQ9	28/11/2013	Put	3.600	0.120	0.120	0.000		0	0.130
BSLES9	28/11/2013	Put	3.700	0.145	0.145	0.000		0	0.160
BSLEK9	28/11/2013	Put	3.800	0.175	0.175	0.000		0	0.190
BSLEG9	28/11/2013	Put	3.900	0.000	0.000	0.000		0	0.220
BSLE99	28/11/2013	Put	4.000	0.000	0.000	0.000		0	0.260
BSLE59	28/11/2013	Put	4.100	0.000	0.000	0.000		0	0.300
BSLE39	28/11/2013	Put	4.200	0.000	0.000	0.000		0	0.340
BSLE19	28/11/2013	Put	4.300	0.365	0.365	0.000		0	0.390
BSLDY9	28/11/2013	Put	4.400	0.415	0.415	0.000		0	0.440
BSLCX9	28/11/2013	Put	4.500	0.465	0.465	0.000		0	0.495
BSLDK9	28/11/2013	Put	4.600	0.520	0.520	0.000		0	0.550
BSLCZ9	28/11/2013	Put	4.700	0.580	0.580	0.000		0	0.610
BSLDM9	28/11/2013	Put	4.800	0.000	0.000	0.000		0	0.675
BSLDW9	28/11/2013	Put	4.900	0.000	0.000	0.000		0	0.740
BSLDO9	28/11/2013	Put	5.000	0.770	0.770	0.000		0	0.810
BSLD49	28/11/2013	Put	5.250	0.950	0.950	0.000		0	0.990
BSLDQ9	28/11/2013	Put	5.500	0.000	0.000	0.000		0	1.185
BSLD69	28/11/2013	Put	5.750	1.345	1.345	0.000		0	1.395
BSLCV9	28/11/2013	Put	6.000	1.560	1.560	0.000		0	1.610
BSLD29	28/11/2013	Put	6.250	1.785	1.785	0.000		0	1.840
BSLDS9	28/11/2013	Put	6.500	2.020	2.020	0.000		0	2.070
BSLD89	28/11/2013	Put	6.750	2.250	2.250	0.000		0	2.310
BSLCT9	28/11/2013	Put	7.000	2.495	2.495	0.000		0	2.550
BSLDU9	28/11/2013	Put	7.250	2.740	2.740	0.000		0	2.800
BSLBG8	19/12/2013	Put	0.900	0.000	0.000	0.000		0	0.000
BSLBP8	19/12/2013	Put	1.380	0.004	0.004	0.000		0	0.005
BSLBI8	19/12/2013	Put	1.800	0.020	0.020	0.000		630	0.020
BSLPM8	19/12/2013	Put	2.040	0.020	0.020	0.000		160	0.025
BSLBM8	19/12/2013	Put	2.280	0.025	0.025	0.000		250	0.030
BSLP88	19/12/2013	Put	2.460	0.035	0.035	0.000		40	0.040
BSLBK8	19/12/2013	Put	2.700	0.040	0.040	0.000		630	0.040
BSLPO8	19/12/2013	Put	2.940	0.060	0.060	0.000		100	0.065
BSLNL7	19/12/2013	Put	3.180	0.090	0.090	0.000		160	0.095
BSLP48	19/12/2013	Put	3.360	0.120	0.120	0.000		185	0.130
BSLNO7	19/12/2013	Put	3.600	0.180	0.180	0.000		1,320	0.190
BSLPQ8	19/12/2013	Put	3.840	0.250	0.250	0.000		823	0.265
BSLNP7	19/12/2013	Put	4.080	0.000	0.000	0.000		601	0.355
BSLP68	19/12/2013	Put	4.260	0.410	0.410	0.000		330	0.435
BSLNS7	19/12/2013	Put	4.500	0.525	0.525	0.000		2,485	0.550
BSLPK8	19/12/2013	Put	4.740	0.000	0.000	0.000		640	0.685
BSLNT7	19/12/2013	Put	4.980	0.000	0.000	0.000		350	0.835
BSLQB8	19/12/2013	Put	5.100	0.875	0.875	0.000		0	0.915
BSLNW7	19/12/2013	Put	5.340	1.045	1.045	0.000		54	1.085
BSLU38	19/12/2013	Put	5.580	1.225	1.225	0.000		0	1.270
BSLNX7	19/12/2013	Put	5.820	1.415	1.415	0.000		163	1.465
BSLUZ8	19/12/2013	Put	6.000	1.560	1.560	0.000		1	1.610
BSLP17	19/12/2013	Put	6.240	1.780	1.780	0.000		0	1.830
BSLXA8	19/12/2013	Put	6.480	2.005	2.005	0.000		0	2.060
BSLP27	19/12/2013	Put	6.720	2.225	2.225	0.000		0	2.280
BSLC49	19/12/2013	Put	6.900	2.395	2.395	0.000		0	2.455
BSLP57	19/12/2013	Put	7.140	2.630	2.630	0.000		0	2.690
BSLP67	19/12/2013	Put	7.620	3.110	3.110	0.000		0	3.170
BSLCP9	19/12/2013	Put	7.630	3.030	3.030	0.000		0	3.090
BSLP97	19/12/2013	Put	8.040	3.530	3.530	0.000		0	3.590
BSLCM9	19/12/2013	Put	8.050	3.440	3.440	0.000		0	3.500
BSLPN7	19/12/2013	Put	8.940	4.430	4.430	0.000		0	4.490
BSLXD7	19/12/2013	Put	10.080	5.570	5.570	0.000		0	5.630
BSLXI7	19/12/2013	Put	12.300	7.790	7.790	0.000		0	7.850
BSLJB7	19/12/2013	Put	13.440	8.930	8.930	0.000		0	8.990
BSLJC7	19/12/2013	Put	15.660	11.150	11.150	0.000		0	11.210
BSLCS7	19/12/2013	Put	17.880	13.370	13.370	0.000		0	13.430
BSLCT7	19/12/2013	Put	22.380	17.870	17.870	0.000		0	17.930
BSLYN	19/12/2013	Put	26.820	22.310	22.310	0.000		0	22.370
BSLU97	19/12/2013	Put	27.420	22.535	22.535	0.000		225	22.595
BSLBX8	27/03/2014	Put	0.600	0.001	0.001	0.000		0	0.001
BSLC68	27/03/2014	Put	1.200	0.020	0.020	0.000		0	0.020
BSLBT8	27/03/2014	Put	1.800	0.035	0.035	0.000		0	0.035
BSLEU9	27/03/2014	Put	2.100	0.040	0.040	0.000		0	0.040
BSLC28	27/03/2014	Put	2.400	0.055	0.055	0.000		640	0.060
BSLXV8	27/03/2014	Put	2.700	0.080	0.080	0.000		0	0.085
BSLBZ8	27/03/2014	Put	3.000	0.120	0.120	0.000		168	0.125
BSLSA8	27/03/2014	Put	3.200	0.155	0.155	0.000		0	0.165
BSLSB8	27/03/2014	Put	3.300	0.175	0.175	0.000		440	0.190
BSLSJ8	27/03/2014	Put	3.400	0.000	0.000	0.000		0	0.210
BSLSL8	27/03/2014	Put	3.500	0.220	0.220	0.000		0	0.230
BSLC48	27/03/2014	Put	3.600	0.245	0.245	0.000		30	0.260
BSLSE8	27/03/2014	Put	3.700	0.270	0.270	0.000		30	0.285
BSLSF8	27/03/2014	Put	3.800	0.295	0.295	0.000		0	0.310
BSLXY8	27/03/2014	Put	3.900	0.000	0.000	0.000		60	0.345
BSLBV8	27/03/2014	Put	4.200	0.445	0.445	0.000		0	0.470
BSLY18	27/03/2014	Put	4.500	0.590	0.590	0.000		0	0.615
BSLG98	27/03/2014	Put	4.800	0.000	0.000	0.000		1,178	0.780
BSLXR8	27/03/2014	Put	5.100	0.950	0.950	0.000		0	0.990
BSLKB8	27/03/2014	Put	5.400	1.170	1.170	0.000		0	1.205
BSLY58	27/03/2014	Put	5.700	1.400	1.400	0.000		0	1.440
BSLNR8	27/03/2014	Put	6.000	1.630	1.630	0.000		0	1.680
BSLXT8	27/03/2014	Put	6.300	1.890	1.890	0.000		0	1.940
BSLU58	27/03/2014	Put	6.600	2.150	2.150	0.000		0	2.200
BSLY38	27/03/2014	Put	6.900	2.425	2.425	0.000		0	2.480
BSLW78	27/03/2014	Put	7.200	2.705	2.705	0.000		0	2.765
BSLC69	27/03/2014	Put	7.500	2.995	2.995	0.000		0	3.055
BSLCH8	26/06/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLCN8	26/06/2014	Put	1.200	0.002	0.002	0.000		0	0.002
BSLCJ8	26/06/2014	Put	1.800	0.020	0.020	0.000		0	0.020
BSLCL8	26/06/2014	Put	2.400	0.075	0.075	0.000		0	0.080
BSLCF8	26/06/2014	Put	3.000	0.140	0.140	0.000		178	0.150
BSLCP8	26/06/2014	Put	3.600	0.305	0.305	0.000		0	0.315
BSLC88	26/06/2014	Put	4.200	0.000	0.000	0.000		2,952	0.565
BSLGL8	26/06/2014	Put	4.800	0.000	0.000	0.000		0	0.885
BSLKD8	26/06/2014	Put	5.400	1.240	1.240	0.000		0	1.275
BSLNT8	26/06/2014	Put	6.000	1.680	1.680	0.000		0	1.725
BSLU78	26/06/2014	Put	6.600	2.205	2.205	0.000		0	2.250
BSLW98	26/06/2014	Put	7.200	2.715	2.715	0.000		0	2.770
BSLBP9	26/06/2014	Put	7.800	3.290	3.290	0.000		0	3.350
BSLJW8	25/09/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLJM8	25/09/2014	Put	1.200	0.001	0.001	0.000		0	0.001
BSLJY8	25/09/2014	Put	1.800	0.010	0.010	0.000		0	0.015
BSLJO8	25/09/2014	Put	2.400	0.060	0.060	0.000		0	0.065
BSLJU8	25/09/2014	Put	3.000	0.170	0.170	0.000		0	0.180
BSLJQ8	25/09/2014	Put	3.600	0.345	0.345	0.000		0	0.360
BSLJS8	25/09/2014	Put	4.200	0.600	0.600	0.000		0	0.620
BSLJK8	25/09/2014	Put	4.800	0.915	0.915	0.000		0	0.945
BSLKF8	25/09/2014	Put	5.400	1.300	1.300	0.000		0	1.335
BSLNV8	25/09/2014	Put	6.000	1.730	1.730	0.000		0	1.775
BSLU98	25/09/2014	Put	6.600	2.240	2.240	0.000		0	2.285
BSLWB8	25/09/2014	Put	7.200	2.740	2.740	0.000		0	2.795
BSLBR9	25/09/2014	Put	7.800	3.295	3.295	0.000		0	3.350
BSLCV8	18/12/2014	Put	0.600	0.000	0.000	0.000		0	0.000
BSLD28	18/12/2014	Put	1.200	0.001	0.001	0.000		0	0.002
BSLCR8	18/12/2014	Put	1.800	0.020	0.020	0.000		0	0.020
BSLCZ8	18/12/2014	Put	2.400	0.075	0.075	0.000		400	0.080
BSLCT8	18/12/2014	Put	3.000	0.205	0.205	0.000		0	0.215
BSLD48	18/12/2014	Put	3.600	0.395	0.395	0.000		0	0.410
BSLCX8	18/12/2014	Put	4.200	0.655	0.655	0.000		0	0.675
BSLGN8	18/12/2014	Put	4.800	0.975	0.975	0.000		0	1.005
BSLKH8	18/12/2014	Put	5.400	1.360	1.360	0.000		0	1.395
BSLNX8	18/12/2014	Put	6.000	1.790	1.790	0.000		0	1.830
BSLUB8	18/12/2014	Put	6.600	2.285	2.285	0.000		0	2.330
BSLWD8	18/12/2014	Put	7.200	2.785	2.785	0.000		0	2.830
BSLBT9	18/12/2014	Put	7.800	3.325	3.325	0.000		0	3.375
BSLZ98	26/03/2015	Put	3.600	0.430	0.430	0.000		0	0.450
BSLZ78	26/03/2015	Put	3.800	0.515	0.515	0.000		0	0.530
BSLY98	26/03/2015	Put	4.000	0.000	0.000	0.000		0	0.620
BSLY78	26/03/2015	Put	4.200	0.000	0.000	0.000		0	0.720
BSLYB8	26/03/2015	Put	4.400	0.805	0.805	0.000		0	0.830
BSLYD8	26/03/2015	Put	4.600	0.905	0.905	0.000		36	0.930
BSLYH8	26/03/2015	Put	4.800	0.000	0.000	0.000		0	1.060
BSLYJ8	26/03/2015	Put	5.000	1.150	1.150	0.000		0	1.180
BSLYN8	26/03/2015	Put	5.500	0.000	0.000	0.000		0	1.520
BSLYF8	26/03/2015	Put	6.000	1.845	1.845	0.000		0	1.885
BSLYL8	26/03/2015	Put	6.500	2.255	2.255	0.000		0	2.295
BSLYP8	26/03/2015	Put	7.000	2.655	2.655	0.000		0	2.705
BSLC89	26/03/2015	Put	7.500	3.085	3.085	0.000		0	3.135
BSLF18	25/06/2015	Put	0.600	0.000	0.000	0.000		0	0.000
BSLEW8	25/06/2015	Put	1.200	0.001	0.001	0.000		0	0.001
BSLF78	25/06/2015	Put	1.800	0.015	0.015	0.000		0	0.015
BSLEU8	25/06/2015	Put	2.400	0.070	0.070	0.000		0	0.075
BSLF38	25/06/2015	Put	3.000	0.205	0.205	0.000		0	0.215
BSLEY8	25/06/2015	Put	3.600	0.390	0.390	0.000		0	0.405
BSLF58	25/06/2015	Put	4.200	0.655	0.655	0.000		0	0.675
BSLGP8	25/06/2015	Put	4.800	0.985	0.985	0.000		0	1.015
BSLKJ8	25/06/2015	Put	5.400	1.460	1.460	0.000		0	1.495
BSLNZ8	25/06/2015	Put	6.000	1.890	1.890	0.000		0	1.930
BSLUD8	25/06/2015	Put	6.600	2.375	2.375	0.000		0	2.420
BSLWF8	25/06/2015	Put	7.200	2.860	2.860	0.000		0	2.905
BSLBV9	25/06/2015	Put	7.800	3.385	3.385	0.000		0	3.435
BSLQ18	17/12/2015	Put	2.600	0.140	0.140	0.000		0	0.145
BSLPW8	17/12/2015	Put	2.800	0.180	0.180	0.000		0	0.190
BSLPY8	17/12/2015	Put	3.000	0.230	0.230	0.000		0	0.240
BSLPU8	17/12/2015	Put	3.200	0.300	0.300	0.000		0	0.310
BSLPS8	17/12/2015	Put	3.400	0.365	0.365	0.000		0	0.380
BSLQ58	17/12/2015	Put	3.600	0.390	0.000	0.000		83	0.460
BSLQ38	17/12/2015	Put	3.800	0.530	0.530	0.000		0	0.550
BSLQ98	17/12/2015	Put	4.000	0.625	0.625	0.000		0	0.640
BSLQ78	17/12/2015	Put	4.200	0.720	0.720	0.000		0	0.745
BSLQD8	17/12/2015	Put	4.400	0.840	0.840	0.000		0	0.865
BSLQF8	17/12/2015	Put	4.600	0.920	0.920	0.000		0	0.950
BSLUH8	17/12/2015	Put	4.800	1.110	1.110	0.000		0	1.140
BSLUJ8	17/12/2015	Put	5.000	1.265	1.265	0.000		0	1.295
BSLUF8	17/12/2015	Put	5.500	1.620	1.620	0.000		0	1.655
BSLWH8	17/12/2015	Put	6.000	1.970	1.970	0.000		0	2.010
BSLWX8	17/12/2015	Put	6.500	2.370	2.370	0.000		0	2.410
BSLXC8	17/12/2015	Put	7.000	2.760	2.760	0.000		0	2.805
BSLCF9	17/12/2015	Put	7.500	3.175	3.175	0.000		0	3.220

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links