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 | 9.460  |
0.240 | 9.450 | 9.460 | 9.240 | 9.500 | 9.170 | 3,566,562 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| BXBWQ8 | 30/05/2013 | Call | 5.500 | 3.840 | 3.840 | 0.000 | 0 | 3.725 | |
| BXBWM8 | 30/05/2013 | Call | 5.750 | 3.590 | 3.590 | 0.000 | 0 | 3.475 | |
| BXBWN8 | 30/05/2013 | Call | 6.000 | 3.340 | 3.340 | 0.000 | 0 | 3.225 | |
| BXBWR8 | 30/05/2013 | Call | 6.250 | 3.090 | 3.090 | 0.000 | 0 | 2.975 | |
| BXBWU8 | 30/05/2013 | Call | 6.500 | 2.840 | 2.840 | 0.000 | 500 | 2.725 | |
| BXBWV8 | 30/05/2013 | Call | 6.750 | 2.590 | 2.590 | 0.000 | 0 | 2.475 | |
| BXBYJ8 | 30/05/2013 | Call | 6.760 | 2.580 | 2.580 | 0.000 | 0 | 2.475 | |
| BXBWY8 | 30/05/2013 | Call | 7.000 | 2.340 | 2.340 | 0.000 | 0 | 2.225 | |
| BXBYM8 | 30/05/2013 | Call | 7.010 | 2.330 | 2.330 | 0.000 | 50 | 2.215 | |
| BXBWZ8 | 30/05/2013 | Call | 7.250 | 2.090 | 2.090 | 0.000 | 0 | 1.975 | |
| BXBYN8 | 30/05/2013 | Call | 7.260 | 2.080 | 2.080 | 0.000 | 0 | 1.965 | |
| BXBX38 | 30/05/2013 | Call | 7.500 | 1.740 | 1.740 | 0.000 | 0 | 1.725 | |
| BXBYQ8 | 30/05/2013 | Call | 7.510 | 1.730 | 1.730 | 0.000 | 150 | 1.715 | |
| BXBX48 | 30/05/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 93 | 1.475 | |
| BXBX78 | 30/05/2013 | Call | 8.000 | 0.000 | 0.000 | 0.000 | 161 | 1.225 | |
| BXBZC8 | 30/05/2013 | Call | 8.010 | 1.230 | 1.230 | 0.000 | 640 | 1.215 | |
| BXBX88 | 30/05/2013 | Call | 8.250 | 0.000 | 0.000 | 0.000 | 701 | 0.980 | |
| BXBXB8 | 30/05/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 907 | 0.735 | |
| BXBXC8 | 30/05/2013 | Call | 8.750 | 0.690 | 0.735 | 0.000 | 1,556 | 0.495 | |
| BXBXG8 | 30/05/2013 | Call | 9.000 | 0.455 | 0.490 | 0.000 | 2,348 | 0.285 | |
| BXBZW8 | 30/05/2013 | Call | 9.250 | 0.255 | 0.280 | 0.000 | 2,623 | 0.130 | |
| BXBK49 | 30/05/2013 | Call | 9.260 | 0.130 | 0.130 | 0.000 | 0 | 0.135 | |
| BXBZX8 | 30/05/2013 | Call | 9.500 | 0.110 | 0.130 | 0.140 | 93 | 310 | 0.050 |
| BXBB29 | 30/05/2013 | Call | 9.750 | 0.035 | 0.050 | 0.000 | 0 | 0.015 | |
| BXBB39 | 30/05/2013 | Call | 10.000 | 0.007 | 0.020 | 0.000 | 0 | 0.004 | |
| BXBB69 | 30/05/2013 | Call | 10.250 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| BXBB79 | 30/05/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBBF9 | 30/05/2013 | Call | 10.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBBG9 | 30/05/2013 | Call | 11.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBXH8 | 27/06/2013 | Call | 0.010 | 9.350 | 9.350 | 0.000 | 21,666 | 9.235 | |
| BXBXI7 | 27/06/2013 | Call | 4.580 | 4.765 | 4.765 | 0.000 | 0 | 4.655 | |
| BXBMD8 | 27/06/2013 | Call | 4.680 | 4.670 | 4.670 | 0.000 | 0 | 4.555 | |
| BXBKZ8 | 27/06/2013 | Call | 4.780 | 4.570 | 4.570 | 0.000 | 0 | 4.455 | |
| BXBMF8 | 27/06/2013 | Call | 4.880 | 4.470 | 4.470 | 0.000 | 0 | 4.355 | |
| BXBFS8 | 27/06/2013 | Call | 4.980 | 4.370 | 4.370 | 0.000 | 0 | 4.255 | |
| BXBM98 | 27/06/2013 | Call | 5.230 | 4.120 | 4.120 | 0.000 | 0 | 4.005 | |
| BXBZK7 | 27/06/2013 | Call | 5.480 | 3.870 | 3.870 | 0.000 | 0 | 3.755 | |
| BXBM38 | 27/06/2013 | Call | 5.730 | 3.620 | 3.620 | 0.000 | 0 | 3.505 | |
| BXBZC7 | 27/06/2013 | Call | 5.980 | 3.370 | 3.370 | 0.000 | 0 | 3.255 | |
| BXBYR8 | 27/06/2013 | Call | 5.990 | 3.365 | 3.365 | 0.000 | 190 | 3.250 | |
| BXBMH8 | 27/06/2013 | Call | 6.230 | 3.120 | 3.120 | 0.000 | 0 | 3.005 | |
| BXBYU8 | 27/06/2013 | Call | 6.240 | 3.115 | 3.115 | 0.000 | 0 | 3.000 | |
| BXBZD7 | 27/06/2013 | Call | 6.480 | 2.875 | 2.875 | 0.000 | 0 | 2.760 | |
| BXBYV8 | 27/06/2013 | Call | 6.490 | 2.865 | 2.865 | 0.000 | 0 | 2.750 | |
| BXBM78 | 27/06/2013 | Call | 6.730 | 2.625 | 2.625 | 0.000 | 0 | 2.510 | |
| BXBYZ8 | 27/06/2013 | Call | 6.740 | 2.615 | 2.615 | 0.000 | 0 | 2.500 | |
| BXBZG7 | 27/06/2013 | Call | 6.980 | 2.375 | 2.375 | 0.000 | 0 | 2.260 | |
| BXBZ18 | 27/06/2013 | Call | 6.990 | 2.365 | 2.365 | 0.000 | 69 | 2.250 | |
| BXBMB8 | 27/06/2013 | Call | 7.230 | 2.125 | 2.125 | 0.000 | 0 | 2.010 | |
| BXBZD8 | 27/06/2013 | Call | 7.240 | 2.115 | 2.115 | 0.000 | 854 | 2.005 | |
| BXBZH7 | 27/06/2013 | Call | 7.480 | 1.880 | 1.880 | 0.000 | 0 | 1.765 | |
| BXBM58 | 27/06/2013 | Call | 7.720 | 1.540 | 1.540 | 0.000 | 1,121 | 1.530 | |
| BXBFU8 | 27/06/2013 | Call | 7.970 | 1.300 | 1.300 | 0.000 | 412 | 1.290 | |
| BXBTH8 | 27/06/2013 | Call | 8.220 | 0.000 | 0.000 | 0.000 | 92 | 1.065 | |
| BXBFO8 | 27/06/2013 | Call | 8.470 | 0.000 | 0.000 | 0.000 | 4,143 | 0.835 | |
| BXBTF8 | 27/06/2013 | Call | 8.720 | 0.790 | 0.845 | 0.000 | 2,172 | 0.625 | |
| BXBFQ8 | 27/06/2013 | Call | 8.970 | 0.595 | 0.630 | 0.000 | 1,129 | 0.435 | |
| BXBE29 | 27/06/2013 | Call | 9.220 | 0.420 | 0.450 | 0.000 | 1,350 | 0.285 | |
| BXBE39 | 27/06/2013 | Call | 9.470 | 0.280 | 0.300 | 0.280 | 10 | 814 | 0.180 |
| BXBE69 | 27/06/2013 | Call | 9.720 | 0.175 | 0.190 | 0.190 | 30 | 350 | 0.100 |
| BXBE79 | 27/06/2013 | Call | 9.970 | 0.095 | 0.115 | 0.120 | 63 | 60 | 0.055 |
| BXBEF9 | 27/06/2013 | Call | 10.220 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| BXBEG9 | 27/06/2013 | Call | 10.470 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| BXBLE9 | 27/06/2013 | Call | 10.710 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| BXBLO9 | 27/06/2013 | Call | 10.960 | 0.007 | 0.007 | 0.000 | 0 | 0.003 | |
| BXBLQ9 | 27/06/2013 | Call | 11.210 | 0.003 | 0.003 | 0.000 | 0 | 0.001 | |
| BXBM18 | 27/06/2013 | Call | 12.010 | 0.004 | 0.004 | 0.000 | 0 | 0.003 | |
| BXBG79 | 25/07/2013 | Call | 6.750 | 2.620 | 2.620 | 0.000 | 0 | 2.505 | |
| BXBGL9 | 25/07/2013 | Call | 7.000 | 2.375 | 2.375 | 0.000 | 0 | 2.255 | |
| BXBG99 | 25/07/2013 | Call | 7.250 | 2.135 | 2.135 | 0.000 | 0 | 2.010 | |
| BXBBI9 | 25/07/2013 | Call | 7.500 | 1.780 | 1.780 | 0.000 | 0 | 1.770 | |
| BXBBL9 | 25/07/2013 | Call | 7.750 | 1.545 | 1.545 | 0.000 | 0 | 1.530 | |
| BXBBM9 | 25/07/2013 | Call | 8.000 | 1.315 | 1.315 | 0.000 | 0 | 1.305 | |
| BXBBQ9 | 25/07/2013 | Call | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 1.085 | |
| BXBBR9 | 25/07/2013 | Call | 8.500 | 0.000 | 0.000 | 0.000 | 596 | 0.880 | |
| BXBBU9 | 25/07/2013 | Call | 8.750 | 0.830 | 0.880 | 0.000 | 198 | 0.685 | |
| BXBBV9 | 25/07/2013 | Call | 9.000 | 0.655 | 0.690 | 0.590 | 30 | 1,611 | 0.505 |
| BXBBY9 | 25/07/2013 | Call | 9.250 | 0.495 | 0.520 | 0.440 | 110 | 2,030 | 0.370 |
| BXBBZ9 | 25/07/2013 | Call | 9.500 | 0.360 | 0.380 | 0.000 | 540 | 0.260 | |
| BXBC39 | 25/07/2013 | Call | 9.750 | 0.250 | 0.270 | 0.245 | 50 | 78 | 0.180 |
| BXBC49 | 25/07/2013 | Call | 10.000 | 0.160 | 0.190 | 0.000 | 70 | 0.115 | |
| BXBC79 | 25/07/2013 | Call | 10.250 | 0.095 | 0.135 | 0.000 | 0 | 0.065 | |
| BXBC89 | 25/07/2013 | Call | 10.500 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| BXBCG9 | 25/07/2013 | Call | 10.750 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| BXBCH9 | 25/07/2013 | Call | 11.000 | 0.025 | 0.025 | 0.000 | 0 | 0.010 | |
| BXBGR9 | 29/08/2013 | Call | 6.750 | 2.655 | 2.655 | 0.000 | 0 | 2.540 | |
| BXBGN9 | 29/08/2013 | Call | 7.000 | 2.420 | 2.420 | 0.000 | 0 | 2.275 | |
| BXBGP9 | 29/08/2013 | Call | 7.250 | 2.185 | 2.185 | 0.000 | 0 | 2.050 | |
| BXBCJ9 | 29/08/2013 | Call | 7.500 | 1.820 | 1.820 | 0.000 | 0 | 1.805 | |
| BXBCM9 | 29/08/2013 | Call | 7.750 | 1.590 | 1.590 | 0.000 | 0 | 1.580 | |
| BXBCN9 | 29/08/2013 | Call | 8.000 | 1.375 | 1.375 | 0.000 | 70 | 1.365 | |
| BXBCQ9 | 29/08/2013 | Call | 8.250 | 1.165 | 1.165 | 0.000 | 80 | 1.155 | |
| BXBCR9 | 29/08/2013 | Call | 8.500 | 0.965 | 0.965 | 0.000 | 40 | 0.955 | |
| BXBCU9 | 29/08/2013 | Call | 8.750 | 0.770 | 0.770 | 0.000 | 0 | 0.760 | |
| BXBCV9 | 29/08/2013 | Call | 9.000 | 0.605 | 0.605 | 0.000 | 101 | 0.600 | |
| BXBCY9 | 29/08/2013 | Call | 9.250 | 0.470 | 0.470 | 0.000 | 93 | 0.465 | |
| BXBCZ9 | 29/08/2013 | Call | 9.500 | 0.345 | 0.345 | 0.000 | 0 | 0.340 | |
| BXBD39 | 29/08/2013 | Call | 9.750 | 0.255 | 0.255 | 0.000 | 108 | 0.255 | |
| BXBD49 | 29/08/2013 | Call | 10.000 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| BXBD79 | 29/08/2013 | Call | 10.250 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| BXBD89 | 29/08/2013 | Call | 10.500 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| BXBDL9 | 29/08/2013 | Call | 10.750 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| BXBDM9 | 29/08/2013 | Call | 11.000 | 0.055 | 0.055 | 0.000 | 0 | 0.040 | |
| BXBXK7 | 26/09/2013 | Call | 4.580 | 4.795 | 4.795 | 0.000 | 0 | 4.680 | |
| BXBL28 | 26/09/2013 | Call | 4.780 | 4.595 | 4.595 | 0.000 | 0 | 4.480 | |
| BXBFW8 | 26/09/2013 | Call | 4.980 | 4.400 | 4.400 | 0.000 | 0 | 4.285 | |
| BXBG78 | 26/09/2013 | Call | 5.480 | 3.905 | 3.905 | 0.000 | 0 | 3.790 | |
| BXBTJ8 | 26/09/2013 | Call | 5.730 | 3.655 | 3.655 | 0.000 | 0 | 3.545 | |
| BXBGN8 | 26/09/2013 | Call | 5.980 | 3.410 | 3.410 | 0.000 | 0 | 3.300 | |
| BXBZ48 | 26/09/2013 | Call | 5.990 | 3.265 | 3.265 | 0.000 | 0 | 3.155 | |
| BXBTP8 | 26/09/2013 | Call | 6.230 | 3.160 | 3.160 | 0.000 | 0 | 3.055 | |
| BXBZ58 | 26/09/2013 | Call | 6.240 | 3.025 | 3.025 | 0.000 | 100 | 2.915 | |
| BXBG58 | 26/09/2013 | Call | 6.480 | 2.915 | 2.915 | 0.000 | 0 | 2.810 | |
| BXBZ88 | 26/09/2013 | Call | 6.490 | 2.775 | 2.775 | 0.000 | 0 | 2.670 | |
| BXBTN8 | 26/09/2013 | Call | 6.730 | 2.665 | 2.665 | 0.000 | 0 | 2.555 | |
| BXBZ98 | 26/09/2013 | Call | 6.740 | 2.520 | 2.520 | 0.000 | 0 | 2.410 | |
| BXBG98 | 26/09/2013 | Call | 6.980 | 2.420 | 2.420 | 0.000 | 0 | 2.325 | |
| BXBXK8 | 26/09/2013 | Call | 6.990 | 2.290 | 2.290 | 0.000 | 200 | 2.185 | |
| BXBTT8 | 26/09/2013 | Call | 7.230 | 2.180 | 2.180 | 0.000 | 85 | 2.080 | |
| BXBG18 | 26/09/2013 | Call | 7.480 | 1.940 | 1.940 | 0.000 | 25 | 1.835 | |
| BXBXP8 | 26/09/2013 | Call | 7.490 | 1.735 | 1.735 | 0.000 | 131 | 1.725 | |
| BXBTL8 | 26/09/2013 | Call | 7.720 | 1.615 | 1.615 | 0.000 | 0 | 1.615 | |
| BXBGL8 | 26/09/2013 | Call | 7.970 | 1.390 | 1.390 | 0.000 | 2,826 | 1.415 | |
| BXBXS8 | 26/09/2013 | Call | 7.980 | 1.285 | 1.285 | 0.000 | 0 | 1.270 | |
| BXBTV8 | 26/09/2013 | Call | 8.220 | 1.175 | 1.175 | 0.000 | 1,986 | 1.185 | |
| BXBG38 | 26/09/2013 | Call | 8.470 | 0.980 | 0.980 | 0.000 | 101 | 0.990 | |
| BXBTR8 | 26/09/2013 | Call | 8.720 | 0.800 | 0.800 | 0.000 | 2,069 | 0.810 | |
| BXBFY8 | 26/09/2013 | Call | 8.970 | 0.000 | 0.000 | 0.000 | 1,745 | 0.650 | |
| BXBEI9 | 26/09/2013 | Call | 9.220 | 0.000 | 0.000 | 0.000 | 40 | 0.505 | |
| BXBEL9 | 26/09/2013 | Call | 9.470 | 0.385 | 0.385 | 0.000 | 0 | 0.380 | |
| BXBEM9 | 26/09/2013 | Call | 9.720 | 0.000 | 0.000 | 0.000 | 198 | 0.280 | |
| BXBEP9 | 26/09/2013 | Call | 9.970 | 0.235 | 0.350 | 0.000 | 62 | 0.200 | |
| BXBEQ9 | 26/09/2013 | Call | 10.220 | 0.000 | 0.000 | 0.000 | 0 | 0.145 | |
| BXBET9 | 26/09/2013 | Call | 10.470 | 0.110 | 0.110 | 0.000 | 0 | 0.105 | |
| BXBLG9 | 26/09/2013 | Call | 10.710 | 0.080 | 0.080 | 0.000 | 0 | 0.075 | |
| BXBLU9 | 26/09/2013 | Call | 10.960 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| BXBLS9 | 26/09/2013 | Call | 11.210 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| BXBLC9 | 24/10/2013 | Call | 6.750 | 2.655 | 2.655 | 0.000 | 0 | 2.550 | |
| BXBKF9 | 24/10/2013 | Call | 7.000 | 2.415 | 2.415 | 0.000 | 0 | 2.285 | |
| BXBKP9 | 24/10/2013 | Call | 7.250 | 2.180 | 2.180 | 0.000 | 0 | 2.065 | |
| BXBK59 | 24/10/2013 | Call | 7.500 | 1.845 | 1.845 | 0.000 | 0 | 1.835 | |
| BXBKB9 | 24/10/2013 | Call | 7.750 | 1.610 | 1.610 | 0.000 | 0 | 1.600 | |
| BXBKH9 | 24/10/2013 | Call | 8.000 | 1.405 | 1.405 | 0.000 | 0 | 1.395 | |
| BXBKR9 | 24/10/2013 | Call | 8.250 | 1.185 | 1.185 | 0.000 | 0 | 1.175 | |
| BXBKN9 | 24/10/2013 | Call | 8.500 | 1.005 | 1.005 | 0.000 | 0 | 0.995 | |
| BXBK99 | 24/10/2013 | Call | 8.750 | 0.825 | 0.825 | 0.000 | 0 | 0.815 | |
| BXBKJ9 | 24/10/2013 | Call | 9.000 | 0.665 | 0.665 | 0.000 | 0 | 0.655 | |
| BXBKV9 | 24/10/2013 | Call | 9.250 | 0.540 | 0.540 | 0.000 | 0 | 0.535 | |
| BXBKT9 | 24/10/2013 | Call | 9.500 | 0.430 | 0.430 | 0.000 | 0 | 0.425 | |
| BXBK79 | 24/10/2013 | Call | 9.750 | 0.320 | 0.320 | 0.000 | 0 | 0.315 | |
| BXBKL9 | 24/10/2013 | Call | 10.000 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| BXBKX9 | 24/10/2013 | Call | 10.250 | 0.180 | 0.180 | 0.000 | 0 | 0.180 | |
| BXBKD9 | 24/10/2013 | Call | 10.500 | 0.135 | 0.135 | 0.000 | 0 | 0.130 | |
| BXBLI9 | 24/10/2013 | Call | 10.750 | 0.095 | 0.095 | 0.000 | 0 | 0.090 | |
| BXBLX9 | 24/10/2013 | Call | 11.000 | 0.080 | 0.080 | 0.000 | 0 | 0.065 | |
| BXBYI8 | 19/12/2013 | Call | 0.010 | 9.330 | 9.330 | 0.000 | 0 | 9.215 | |
| BXBXM7 | 19/12/2013 | Call | 4.580 | 4.795 | 4.795 | 0.000 | 0 | 4.680 | |
| BXBL48 | 19/12/2013 | Call | 4.780 | 4.595 | 4.595 | 0.000 | 0 | 4.485 | |
| BXBI28 | 19/12/2013 | Call | 4.980 | 4.400 | 4.400 | 0.000 | 0 | 4.285 | |
| BXBGX8 | 19/12/2013 | Call | 5.480 | 3.905 | 3.905 | 0.000 | 0 | 3.790 | |
| BXBI68 | 19/12/2013 | Call | 5.980 | 3.410 | 3.410 | 0.000 | 0 | 3.295 | |
| BXBGV8 | 19/12/2013 | Call | 6.480 | 2.915 | 2.915 | 0.000 | 0 | 2.815 | |
| BXBI29 | 19/12/2013 | Call | 6.730 | 2.670 | 2.670 | 0.000 | 0 | 2.570 | |
| BXBI48 | 19/12/2013 | Call | 6.980 | 2.425 | 2.425 | 0.000 | 127 | 2.340 | |
| BXBXN8 | 19/12/2013 | Call | 6.990 | 2.370 | 2.370 | 0.000 | 0 | 2.270 | |
| BXBGV9 | 19/12/2013 | Call | 7.230 | 2.190 | 2.190 | 0.000 | 0 | 2.105 | |
| BXBGR8 | 19/12/2013 | Call | 7.480 | 1.880 | 1.880 | 0.000 | 145 | 1.860 | |
| BXBXQ8 | 19/12/2013 | Call | 7.490 | 1.815 | 1.815 | 0.000 | 110 | 1.805 | |
| BXBGX9 | 19/12/2013 | Call | 7.720 | 0.000 | 0.000 | 0.000 | 0 | 1.650 | |
| BXBGZ8 | 19/12/2013 | Call | 7.970 | 0.000 | 0.000 | 0.000 | 330 | 1.445 | |
| BXBXV8 | 19/12/2013 | Call | 7.980 | 0.000 | 0.000 | 0.000 | 120 | 1.445 | |
| BXBGT9 | 19/12/2013 | Call | 8.220 | 1.270 | 1.270 | 0.000 | 0 | 1.255 | |
| BXBGP8 | 19/12/2013 | Call | 8.470 | 1.085 | 1.085 | 0.000 | 191 | 1.075 | |
| BXBGZ9 | 19/12/2013 | Call | 8.720 | 0.920 | 0.920 | 0.000 | 0 | 0.915 | |
| BXBGT8 | 19/12/2013 | Call | 8.970 | 0.000 | 0.000 | 0.000 | 232 | 0.770 | |
| BXBEU9 | 19/12/2013 | Call | 9.220 | 0.000 | 0.000 | 0.000 | 20 | 0.635 | |
| BXBEX9 | 19/12/2013 | Call | 9.470 | 0.000 | 0.000 | 0.000 | 250 | 0.520 | |
| BXBEY9 | 19/12/2013 | Call | 9.720 | 0.415 | 0.415 | 0.000 | 0 | 0.420 | |
| BXBF29 | 19/12/2013 | Call | 9.970 | 0.335 | 0.335 | 0.000 | 0 | 0.340 | |
| BXBF39 | 19/12/2013 | Call | 10.220 | 0.270 | 0.270 | 0.000 | 0 | 0.270 | |
| BXBF69 | 19/12/2013 | Call | 10.470 | 0.215 | 0.215 | 0.000 | 50 | 0.210 | |
| BXBLK9 | 19/12/2013 | Call | 10.710 | 0.170 | 0.170 | 0.000 | 0 | 0.160 | |
| BXBM29 | 19/12/2013 | Call | 10.960 | 0.135 | 0.135 | 0.000 | 0 | 0.125 | |
| BXBLZ9 | 19/12/2013 | Call | 11.210 | 0.105 | 0.105 | 0.000 | 0 | 0.095 | |
| BXBVN8 | 27/03/2014 | Call | 5.500 | 3.880 | 3.880 | 0.000 | 0 | 3.770 | |
| BXBVQ8 | 27/03/2014 | Call | 6.000 | 3.390 | 3.390 | 0.000 | 0 | 3.280 | |
| BXBVR8 | 27/03/2014 | Call | 6.500 | 2.905 | 2.905 | 0.000 | 0 | 2.800 | |
| BXBI69 | 27/03/2014 | Call | 6.750 | 2.670 | 2.670 | 0.000 | 0 | 2.560 | |
| BXBVU8 | 27/03/2014 | Call | 7.000 | 2.445 | 2.445 | 0.000 | 0 | 2.345 | |
| BXBIH9 | 27/03/2014 | Call | 7.250 | 2.225 | 2.225 | 0.000 | 0 | 2.125 | |
| BXBVV8 | 27/03/2014 | Call | 7.500 | 1.910 | 1.910 | 0.000 | 0 | 1.905 | |
| BXBI49 | 27/03/2014 | Call | 7.750 | 1.700 | 1.700 | 0.000 | 0 | 1.695 | |
| BXBVY8 | 27/03/2014 | Call | 8.000 | 1.495 | 1.495 | 0.000 | 150 | 1.495 | |
| BXBIJ9 | 27/03/2014 | Call | 8.250 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| BXBVZ8 | 27/03/2014 | Call | 8.500 | 1.125 | 1.125 | 0.000 | 129 | 1.125 | |
| BXBIF9 | 27/03/2014 | Call | 8.750 | 0.975 | 0.975 | 0.000 | 0 | 0.975 | |
| BXBW38 | 27/03/2014 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 0.855 | |
| BXBIL9 | 27/03/2014 | Call | 9.250 | 0.000 | 0.000 | 0.000 | 0 | 0.735 | |
| BXBF79 | 27/03/2014 | Call | 9.500 | 0.625 | 0.625 | 0.000 | 0 | 0.630 | |
| BXBI89 | 27/03/2014 | Call | 9.750 | 0.530 | 0.530 | 0.000 | 0 | 0.535 | |
| BXBFF9 | 27/03/2014 | Call | 10.000 | 0.445 | 0.445 | 0.000 | 0 | 0.450 | |
| BXBIN9 | 27/03/2014 | Call | 10.250 | 0.375 | 0.375 | 0.000 | 40 | 0.380 | |
| BXBFG9 | 27/03/2014 | Call | 10.500 | 0.310 | 0.310 | 0.000 | 0 | 0.315 | |
| BXBLM9 | 27/03/2014 | Call | 10.750 | 0.260 | 0.260 | 0.000 | 0 | 0.265 | |
| BXBFJ9 | 27/03/2014 | Call | 11.000 | 0.205 | 0.205 | 0.000 | 0 | 0.215 | |
| BXBVW7 | 26/06/2014 | Call | 3.990 | 5.380 | 5.380 | 0.000 | 0 | 5.265 | |
| BXBXQ7 | 26/06/2014 | Call | 4.580 | 4.795 | 4.795 | 0.000 | 0 | 4.680 | |
| BXBL88 | 26/06/2014 | Call | 4.780 | 4.595 | 4.595 | 0.000 | 0 | 4.480 | |
| BXBVZ7 | 26/06/2014 | Call | 4.980 | 4.395 | 4.395 | 0.000 | 0 | 4.285 | |
| BXBIX8 | 26/06/2014 | Call | 5.480 | 3.900 | 3.900 | 0.000 | 0 | 3.795 | |
| BXBJ68 | 26/06/2014 | Call | 5.980 | 3.410 | 3.410 | 0.000 | 0 | 3.315 | |
| BXBIV8 | 26/06/2014 | Call | 6.480 | 3.055 | 3.055 | 0.000 | 0 | 2.840 | |
| BXBL87 | 26/06/2014 | Call | 6.980 | 2.480 | 2.480 | 0.000 | 300 | 2.395 | |
| BXBL97 | 26/06/2014 | Call | 7.230 | 2.270 | 2.270 | 0.000 | 0 | 2.175 | |
| BXBJ48 | 26/06/2014 | Call | 7.480 | 1.990 | 1.990 | 0.000 | 0 | 1.975 | |
| BXBJ88 | 26/06/2014 | Call | 7.970 | 1.795 | 1.795 | 0.000 | 0 | 1.610 | |
| BXBJ28 | 26/06/2014 | Call | 8.470 | 1.290 | 1.290 | 0.000 | 110 | 1.285 | |
| BXBIZ8 | 26/06/2014 | Call | 8.970 | 1.005 | 1.005 | 0.000 | 40 | 1.000 | |
| BXBFL9 | 26/06/2014 | Call | 9.470 | 0.765 | 0.765 | 0.000 | 0 | 0.760 | |
| BXBFM9 | 26/06/2014 | Call | 9.970 | 0.570 | 0.570 | 0.000 | 0 | 0.565 | |
| BXBFP9 | 26/06/2014 | Call | 10.470 | 0.470 | 0.470 | 0.000 | 0 | 0.405 | |
| BXBKZ9 | 26/06/2014 | Call | 10.960 | 0.290 | 0.290 | 0.000 | 0 | 0.285 | |
| BXBM49 | 26/06/2014 | Call | 11.460 | 0.220 | 0.220 | 0.000 | 0 | 0.190 | |
| BXBW17 | 25/09/2014 | Call | 3.990 | 5.380 | 5.380 | 0.000 | 0 | 5.265 | |
| BXBW47 | 25/09/2014 | Call | 4.980 | 4.395 | 4.395 | 0.000 | 50 | 4.285 | |
| BXBU48 | 25/09/2014 | Call | 5.480 | 3.900 | 3.900 | 0.000 | 0 | 3.795 | |
| BXBU88 | 25/09/2014 | Call | 5.980 | 3.410 | 3.410 | 0.000 | 0 | 3.315 | |
| BXBU28 | 25/09/2014 | Call | 6.480 | 3.060 | 3.060 | 0.000 | 0 | 2.850 | |
| BXBU68 | 25/09/2014 | Call | 6.980 | 2.505 | 2.505 | 0.000 | 0 | 2.420 | |
| BXBTX8 | 25/09/2014 | Call | 7.480 | 2.020 | 2.020 | 0.000 | 12 | 2.010 | |
| BXBUA8 | 25/09/2014 | Call | 7.970 | 1.845 | 1.845 | 0.000 | 31 | 1.660 | |
| BXBR37 | 25/09/2014 | Call | 8.470 | 1.355 | 1.355 | 0.000 | 0 | 1.350 | |
| BXBR47 | 25/09/2014 | Call | 8.720 | 1.210 | 1.210 | 0.000 | 0 | 1.200 | |
| BXBTZ8 | 25/09/2014 | Call | 8.970 | 1.070 | 1.070 | 0.000 | 0 | 1.060 | |
| BXBFR9 | 25/09/2014 | Call | 9.470 | 0.835 | 0.835 | 0.000 | 0 | 0.830 | |
| BXBFS9 | 25/09/2014 | Call | 9.970 | 0.640 | 0.640 | 0.000 | 0 | 0.635 | |
| BXBFV9 | 25/09/2014 | Call | 10.470 | 0.550 | 0.550 | 0.000 | 0 | 0.475 | |
| BXBL29 | 25/09/2014 | Call | 10.960 | 0.350 | 0.350 | 0.000 | 0 | 0.350 | |
| BXBM69 | 25/09/2014 | Call | 11.460 | 0.280 | 0.280 | 0.000 | 0 | 0.250 | |
| BXBV88 | 18/12/2014 | Call | 5.500 | 3.885 | 3.885 | 0.000 | 0 | 3.780 | |
| BXBV98 | 18/12/2014 | Call | 6.000 | 3.400 | 3.400 | 0.000 | 0 | 3.310 | |
| BXBVC8 | 18/12/2014 | Call | 6.500 | 2.935 | 2.935 | 0.000 | 0 | 2.855 | |
| BXBVD8 | 18/12/2014 | Call | 7.000 | 2.510 | 2.510 | 0.000 | 0 | 2.425 | |
| BXBVG8 | 18/12/2014 | Call | 7.500 | 2.055 | 2.055 | 0.000 | 0 | 2.045 | |
| BXBVH8 | 18/12/2014 | Call | 8.000 | 1.880 | 1.880 | 0.000 | 0 | 1.695 | |
| BXBVK8 | 18/12/2014 | Call | 8.500 | 1.390 | 1.390 | 0.000 | 0 | 1.380 | |
| BXBVL8 | 18/12/2014 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 1.105 | |
| BXBIR9 | 18/12/2014 | Call | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 0.875 | |
| BXBIT9 | 18/12/2014 | Call | 10.000 | 0.690 | 0.690 | 0.000 | 0 | 0.685 | |
| BXBIP9 | 18/12/2014 | Call | 10.500 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| BXBL49 | 18/12/2014 | Call | 11.000 | 0.440 | 0.440 | 0.000 | 0 | 0.405 | |
| BXBM89 | 18/12/2014 | Call | 11.500 | 0.345 | 0.345 | 0.000 | 0 | 0.305 | |
| BXBJ89 | 26/03/2015 | Call | 6.500 | 2.950 | 2.950 | 0.000 | 0 | 2.865 | |
| BXBJA9 | 26/03/2015 | Call | 7.000 | 2.535 | 2.535 | 0.000 | 0 | 2.460 | |
| BXBJ29 | 26/03/2015 | Call | 7.500 | 2.085 | 2.085 | 0.000 | 0 | 2.075 | |
| BXBJC9 | 26/03/2015 | Call | 8.000 | 1.745 | 1.745 | 0.000 | 0 | 1.735 | |
| BXBIZ9 | 26/03/2015 | Call | 8.500 | 1.440 | 1.440 | 0.000 | 0 | 1.435 | |
| BXBIX9 | 26/03/2015 | Call | 9.000 | 1.175 | 1.175 | 0.000 | 0 | 1.170 | |
| BXBJ69 | 26/03/2015 | Call | 9.500 | 0.945 | 0.945 | 0.000 | 0 | 0.940 | |
| BXBIV9 | 26/03/2015 | Call | 10.000 | 0.760 | 0.760 | 0.000 | 0 | 0.755 | |
| BXBJ49 | 26/03/2015 | Call | 10.500 | 0.600 | 0.600 | 0.000 | 0 | 0.595 | |
| BXBL69 | 26/03/2015 | Call | 11.000 | 0.510 | 0.510 | 0.000 | 0 | 0.465 | |
| BXBMA9 | 26/03/2015 | Call | 11.500 | 0.405 | 0.405 | 0.000 | 0 | 0.365 | |
| BXBW58 | 25/06/2015 | Call | 5.500 | 3.885 | 3.885 | 0.000 | 0 | 3.785 | |
| BXBW68 | 25/06/2015 | Call | 6.000 | 3.410 | 3.410 | 0.000 | 0 | 3.320 | |
| BXBW98 | 25/06/2015 | Call | 6.500 | 2.965 | 2.965 | 0.000 | 0 | 2.885 | |
| BXBWA8 | 25/06/2015 | Call | 7.000 | 2.565 | 2.565 | 0.000 | 0 | 2.465 | |
| BXBWD8 | 25/06/2015 | Call | 7.500 | 2.130 | 2.130 | 0.000 | 0 | 2.115 | |
| BXBWE8 | 25/06/2015 | Call | 8.000 | 1.985 | 1.985 | 0.000 | 0 | 1.790 | |
| BXBWH8 | 25/06/2015 | Call | 8.500 | 1.505 | 1.505 | 0.000 | 0 | 1.495 | |
| BXBWI8 | 25/06/2015 | Call | 9.000 | 1.240 | 1.240 | 0.000 | 576 | 1.235 | |
| BXBJG9 | 25/06/2015 | Call | 9.500 | 1.015 | 1.015 | 0.000 | 0 | 1.005 | |
| BXBJE9 | 25/06/2015 | Call | 10.000 | 0.825 | 0.825 | 0.000 | 0 | 0.820 | |
| BXBJI9 | 25/06/2015 | Call | 10.500 | 0.670 | 0.670 | 0.000 | 0 | 0.665 | |
| BXBL89 | 25/06/2015 | Call | 11.000 | 0.580 | 0.580 | 0.000 | 0 | 0.530 | |
| BXBMC9 | 25/06/2015 | Call | 11.500 | 0.470 | 0.470 | 0.000 | 0 | 0.420 | |
| BXBJS9 | 17/12/2015 | Call | 6.500 | 2.990 | 2.990 | 0.000 | 0 | 2.915 | |
| BXBJO9 | 17/12/2015 | Call | 7.000 | 2.610 | 2.610 | 0.000 | 0 | 2.530 | |
| BXBJU9 | 17/12/2015 | Call | 7.500 | 2.195 | 2.195 | 0.000 | 0 | 2.180 | |
| BXBJY9 | 17/12/2015 | Call | 8.000 | 1.880 | 1.880 | 0.000 | 0 | 1.870 | |
| BXBJQ9 | 17/12/2015 | Call | 8.500 | 1.595 | 1.595 | 0.000 | 0 | 1.585 | |
| BXBJW9 | 17/12/2015 | Call | 9.000 | 1.350 | 1.350 | 0.000 | 155 | 1.340 | |
| BXBJK9 | 17/12/2015 | Call | 9.500 | 1.125 | 1.125 | 0.000 | 0 | 1.115 | |
| BXBK19 | 17/12/2015 | Call | 10.000 | 0.940 | 0.940 | 0.000 | 0 | 0.930 | |
| BXBJM9 | 17/12/2015 | Call | 10.500 | 0.785 | 0.785 | 0.000 | 0 | 0.775 | |
| BXBLA9 | 17/12/2015 | Call | 11.000 | 0.690 | 0.690 | 0.000 | 0 | 0.635 | |
| BXBME9 | 17/12/2015 | Call | 11.500 | 0.580 | 0.580 | 0.000 | 0 | 0.525 | |
| BXBWP8 | 30/05/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWL8 | 30/05/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWO8 | 30/05/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWS8 | 30/05/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWT8 | 30/05/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWW8 | 30/05/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBYK8 | 30/05/2013 | Put | 6.760 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBWX8 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 52 | 0.000 | |
| BXBYL8 | 30/05/2013 | Put | 7.010 | 0.000 | 0.000 | 0.000 | 53 | 0.000 | |
| BXBX18 | 30/05/2013 | Put | 7.250 | 0.000 | 0.020 | 0.000 | 0 | 0.000 | |
| BXBYO8 | 30/05/2013 | Put | 7.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBX28 | 30/05/2013 | Put | 7.500 | 0.000 | 0.020 | 0.000 | 40 | 0.000 | |
| BXBYP8 | 30/05/2013 | Put | 7.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBX58 | 30/05/2013 | Put | 7.750 | 0.000 | 0.020 | 0.000 | 510 | 0.000 | |
| BXBX68 | 30/05/2013 | Put | 8.000 | 0.000 | 0.020 | 0.000 | 333 | 0.000 | |
| BXBZB8 | 30/05/2013 | Put | 8.010 | 0.006 | 0.006 | 0.000 | 100 | 0.009 | |
| BXBX98 | 30/05/2013 | Put | 8.250 | 0.000 | 0.020 | 0.000 | 1,214 | 0.002 | |
| BXBXA8 | 30/05/2013 | Put | 8.500 | 0.000 | 0.008 | 0.000 | 2,938 | 0.008 | |
| BXBXD8 | 30/05/2013 | Put | 8.750 | 0.004 | 0.015 | 0.000 | 245 | 0.020 | |
| BXBXF8 | 30/05/2013 | Put | 9.000 | 0.015 | 0.030 | 0.000 | 100 | 0.060 | |
| BXBZV8 | 30/05/2013 | Put | 9.250 | 0.055 | 0.070 | 0.095 | 200 | 518 | 0.155 |
| BXBK39 | 30/05/2013 | Put | 9.260 | 0.135 | 0.135 | 0.000 | 0 | 0.150 | |
| BXBZY8 | 30/05/2013 | Put | 9.500 | 0.150 | 0.175 | 0.230 | 100 | 50 | 0.320 |
| BXBB19 | 30/05/2013 | Put | 9.750 | 0.290 | 0.370 | 0.000 | 0 | 0.540 | |
| BXBB49 | 30/05/2013 | Put | 10.000 | 0.765 | 0.765 | 0.000 | 0 | 0.780 | |
| BXBB59 | 30/05/2013 | Put | 10.250 | 1.015 | 1.015 | 0.000 | 0 | 1.030 | |
| BXBB89 | 30/05/2013 | Put | 10.500 | 1.265 | 1.265 | 0.000 | 0 | 1.280 | |
| BXBB99 | 30/05/2013 | Put | 10.750 | 1.515 | 1.515 | 0.000 | 0 | 1.530 | |
| BXBBH9 | 30/05/2013 | Put | 11.000 | 1.665 | 1.665 | 0.000 | 0 | 1.780 | |
| BXBXJ7 | 27/06/2013 | Put | 4.580 | 0.000 | 0.000 | 0.000 | 130 | 0.000 | |
| BXBME8 | 27/06/2013 | Put | 4.680 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBL18 | 27/06/2013 | Put | 4.780 | 0.000 | 0.000 | 0.000 | 60 | 0.000 | |
| BXBMG8 | 27/06/2013 | Put | 4.880 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBFT8 | 27/06/2013 | Put | 4.980 | 0.000 | 0.000 | 0.000 | 56 | 0.000 | |
| BXBMA8 | 27/06/2013 | Put | 5.230 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBZJ7 | 27/06/2013 | Put | 5.480 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBM48 | 27/06/2013 | Put | 5.730 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBZB7 | 27/06/2013 | Put | 5.980 | 0.000 | 0.000 | 0.000 | 11 | 0.000 | |
| BXBYS8 | 27/06/2013 | Put | 5.990 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| BXBMI8 | 27/06/2013 | Put | 6.230 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBYT8 | 27/06/2013 | Put | 6.240 | 0.002 | 0.002 | 0.000 | 0 | 0.003 | |
| BXBZE7 | 27/06/2013 | Put | 6.480 | 0.000 | 0.000 | 0.000 | 97 | 0.000 | |
| BXBYW8 | 27/06/2013 | Put | 6.490 | 0.004 | 0.004 | 0.000 | 51 | 0.006 | |
| BXBM88 | 27/06/2013 | Put | 6.730 | 0.000 | 0.000 | 0.000 | 51 | 0.000 | |
| BXBYX8 | 27/06/2013 | Put | 6.740 | 0.009 | 0.009 | 0.000 | 0 | 0.010 | |
| BXBZF7 | 27/06/2013 | Put | 6.980 | 0.000 | 0.000 | 0.000 | 51 | 0.001 | |
| BXBZ28 | 27/06/2013 | Put | 6.990 | 0.020 | 0.020 | 0.000 | 0 | 0.030 | |
| BXBMC8 | 27/06/2013 | Put | 7.230 | 0.001 | 0.001 | 0.000 | 4,000 | 0.003 | |
| BXBZE8 | 27/06/2013 | Put | 7.240 | 0.020 | 0.020 | 0.000 | 0 | 0.030 | |
| BXBZI7 | 27/06/2013 | Put | 7.480 | 0.007 | 0.007 | 0.000 | 200 | 0.008 | |
| BXBM68 | 27/06/2013 | Put | 7.720 | 0.004 | 0.025 | 0.000 | 2,540 | 0.015 | |
| BXBFV8 | 27/06/2013 | Put | 7.970 | 0.008 | 0.025 | 0.000 | 1,172 | 0.020 | |
| BXBTI8 | 27/06/2013 | Put | 8.220 | 0.010 | 0.035 | 0.000 | 3,575 | 0.025 | |
| BXBFP8 | 27/06/2013 | Put | 8.470 | 0.040 | 0.050 | 0.055 | 137 | 4,000 | 0.055 |
| BXBTG8 | 27/06/2013 | Put | 8.720 | 0.065 | 0.080 | 0.000 | 438 | 0.095 | |
| BXBFR8 | 27/06/2013 | Put | 8.970 | 0.105 | 0.125 | 0.000 | 170 | 0.165 | |
| BXBE19 | 27/06/2013 | Put | 9.220 | 0.175 | 0.200 | 0.000 | 1,000 | 0.265 | |
| BXBE49 | 27/06/2013 | Put | 9.470 | 0.275 | 0.300 | 0.000 | 30 | 0.410 | |
| BXBE59 | 27/06/2013 | Put | 9.720 | 0.380 | 0.485 | 0.000 | 0 | 0.575 | |
| BXBE89 | 27/06/2013 | Put | 9.970 | 0.545 | 0.665 | 0.000 | 0 | 0.790 | |
| BXBE99 | 27/06/2013 | Put | 10.220 | 1.000 | 1.000 | 0.000 | 0 | 1.015 | |
| BXBEH9 | 27/06/2013 | Put | 10.470 | 1.240 | 1.240 | 0.000 | 0 | 1.255 | |
| BXBLF9 | 27/06/2013 | Put | 10.710 | 1.475 | 1.475 | 0.000 | 0 | 1.490 | |
| BXBLP9 | 27/06/2013 | Put | 10.960 | 1.725 | 1.725 | 0.000 | 0 | 1.740 | |
| BXBLR9 | 27/06/2013 | Put | 11.210 | 1.885 | 1.885 | 0.000 | 0 | 1.990 | |
| BXBM28 | 27/06/2013 | Put | 12.010 | 2.655 | 2.655 | 0.000 | 320 | 2.765 | |
| BXBG89 | 25/07/2013 | Put | 6.750 | 0.001 | 0.001 | 0.000 | 0 | 0.005 | |
| BXBGM9 | 25/07/2013 | Put | 7.000 | 0.007 | 0.015 | 0.000 | 0 | 0.010 | |
| BXBGK9 | 25/07/2013 | Put | 7.250 | 0.010 | 0.020 | 0.000 | 0 | 0.015 | |
| BXBBJ9 | 25/07/2013 | Put | 7.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| BXBBK9 | 25/07/2013 | Put | 7.750 | 0.035 | 0.035 | 0.000 | 30 | 0.030 | |
| BXBBO9 | 25/07/2013 | Put | 8.000 | 0.020 | 0.050 | 0.000 | 40 | 0.050 | |
| BXBBP9 | 25/07/2013 | Put | 8.250 | 0.040 | 0.075 | 0.000 | 160 | 0.070 | |
| BXBBS9 | 25/07/2013 | Put | 8.500 | 0.075 | 0.095 | 0.000 | 100 | 0.110 | |
| BXBBT9 | 25/07/2013 | Put | 8.750 | 0.115 | 0.135 | 0.000 | 2,025 | 0.170 | |
| BXBBW9 | 25/07/2013 | Put | 9.000 | 0.175 | 0.200 | 0.000 | 0 | 0.250 | |
| BXBBX9 | 25/07/2013 | Put | 9.250 | 0.255 | 0.285 | 0.000 | 40 | 0.360 | |
| BXBC19 | 25/07/2013 | Put | 9.500 | 0.365 | 0.395 | 0.000 | 50 | 0.490 | |
| BXBC29 | 25/07/2013 | Put | 9.750 | 0.465 | 0.570 | 0.000 | 0 | 0.655 | |
| BXBC59 | 25/07/2013 | Put | 10.000 | 0.615 | 0.755 | 0.000 | 0 | 0.855 | |
| BXBC69 | 25/07/2013 | Put | 10.250 | 1.050 | 1.050 | 0.000 | 0 | 1.070 | |
| BXBC99 | 25/07/2013 | Put | 10.500 | 1.280 | 1.280 | 0.000 | 0 | 1.295 | |
| BXBCF9 | 25/07/2013 | Put | 10.750 | 1.520 | 1.520 | 0.000 | 0 | 1.535 | |
| BXBCI9 | 25/07/2013 | Put | 11.000 | 1.665 | 1.665 | 0.000 | 0 | 1.780 | |
| BXBGS9 | 29/08/2013 | Put | 6.750 | 0.008 | 0.008 | 0.000 | 0 | 0.020 | |
| BXBGO9 | 29/08/2013 | Put | 7.000 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| BXBGQ9 | 29/08/2013 | Put | 7.250 | 0.025 | 0.025 | 0.000 | 0 | 0.035 | |
| BXBCK9 | 29/08/2013 | Put | 7.500 | 0.045 | 0.045 | 0.000 | 20 | 0.045 | |
| BXBCL9 | 29/08/2013 | Put | 7.750 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| BXBCO9 | 29/08/2013 | Put | 8.000 | 0.070 | 0.070 | 0.000 | 0 | 0.075 | |
| BXBCP9 | 29/08/2013 | Put | 8.250 | 0.110 | 0.110 | 0.000 | 20 | 0.115 | |
| BXBCS9 | 29/08/2013 | Put | 8.500 | 0.165 | 0.165 | 0.000 | 0 | 0.170 | |
| BXBCT9 | 29/08/2013 | Put | 8.750 | 0.230 | 0.230 | 0.000 | 600 | 0.235 | |
| BXBCW9 | 29/08/2013 | Put | 9.000 | 0.305 | 0.305 | 0.000 | 0 | 0.315 | |
| BXBCX9 | 29/08/2013 | Put | 9.250 | 0.415 | 0.415 | 0.000 | 0 | 0.425 | |
| BXBD19 | 29/08/2013 | Put | 9.500 | 0.555 | 0.555 | 0.000 | 0 | 0.565 | |
| BXBD29 | 29/08/2013 | Put | 9.750 | 0.715 | 0.715 | 0.000 | 0 | 0.725 | |
| BXBD59 | 29/08/2013 | Put | 10.000 | 0.885 | 0.885 | 0.000 | 0 | 0.900 | |
| BXBD69 | 29/08/2013 | Put | 10.250 | 1.085 | 1.085 | 0.000 | 0 | 1.100 | |
| BXBD99 | 29/08/2013 | Put | 10.500 | 1.320 | 1.320 | 0.000 | 0 | 1.330 | |
| BXBDK9 | 29/08/2013 | Put | 10.750 | 1.530 | 1.530 | 0.000 | 0 | 1.545 | |
| BXBDN9 | 29/08/2013 | Put | 11.000 | 1.670 | 1.670 | 0.000 | 0 | 1.790 | |
| BXBXL7 | 26/09/2013 | Put | 4.580 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBL38 | 26/09/2013 | Put | 4.780 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBFX8 | 26/09/2013 | Put | 4.980 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBG88 | 26/09/2013 | Put | 5.480 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBTK8 | 26/09/2013 | Put | 5.730 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBGO8 | 26/09/2013 | Put | 5.980 | 0.001 | 0.001 | 0.000 | 30 | 0.001 | |
| BXBZ38 | 26/09/2013 | Put | 5.990 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| BXBTQ8 | 26/09/2013 | Put | 6.230 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| BXBZ68 | 26/09/2013 | Put | 6.240 | 0.001 | 0.001 | 0.000 | 0 | 0.003 | |
| BXBG68 | 26/09/2013 | Put | 6.480 | 0.005 | 0.005 | 0.000 | 239 | 0.005 | |
| BXBZ78 | 26/09/2013 | Put | 6.490 | 0.000 | 0.000 | 0.000 | 0 | 0.006 | |
| BXBTO8 | 26/09/2013 | Put | 6.730 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| BXBZA8 | 26/09/2013 | Put | 6.740 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| BXBGK8 | 26/09/2013 | Put | 6.980 | 0.000 | 0.000 | 0.000 | 60 | 0.020 | |
| BXBXL8 | 26/09/2013 | Put | 6.990 | 0.025 | 0.025 | 0.000 | 200 | 0.040 | |
| BXBTU8 | 26/09/2013 | Put | 7.230 | 0.030 | 0.030 | 0.000 | 260 | 0.035 | |
| BXBG28 | 26/09/2013 | Put | 7.480 | 0.060 | 0.060 | 0.000 | 0 | 0.055 | |
| BXBXO8 | 26/09/2013 | Put | 7.490 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| BXBTM8 | 26/09/2013 | Put | 7.720 | 0.080 | 0.080 | 0.000 | 250 | 0.080 | |
| BXBGM8 | 26/09/2013 | Put | 7.970 | 0.110 | 0.110 | 0.000 | 440 | 0.110 | |
| BXBXT8 | 26/09/2013 | Put | 7.980 | 0.130 | 0.130 | 0.000 | 0 | 0.135 | |
| BXBTW8 | 26/09/2013 | Put | 8.220 | 0.000 | 0.000 | 0.000 | 75 | 0.155 | |
| BXBG48 | 26/09/2013 | Put | 8.470 | 0.000 | 0.000 | 0.000 | 0 | 0.215 | |
| BXBTS8 | 26/09/2013 | Put | 8.720 | 0.000 | 0.000 | 0.000 | 6 | 0.280 | |
| BXBFZ8 | 26/09/2013 | Put | 8.970 | 0.255 | 0.375 | 0.000 | 90 | 0.390 | |
| BXBEJ9 | 26/09/2013 | Put | 9.220 | 0.000 | 0.000 | 0.000 | 0 | 0.515 | |
| BXBEK9 | 26/09/2013 | Put | 9.470 | 0.665 | 0.665 | 0.000 | 0 | 0.665 | |
| BXBEN9 | 26/09/2013 | Put | 9.720 | 0.825 | 0.825 | 0.000 | 0 | 0.830 | |
| BXBEO9 | 26/09/2013 | Put | 9.970 | 1.005 | 1.005 | 0.000 | 0 | 1.010 | |
| BXBER9 | 26/09/2013 | Put | 10.220 | 1.195 | 1.195 | 0.000 | 0 | 1.205 | |
| BXBES9 | 26/09/2013 | Put | 10.470 | 1.400 | 1.400 | 0.000 | 0 | 1.415 | |
| BXBLH9 | 26/09/2013 | Put | 10.710 | 1.605 | 1.605 | 0.000 | 0 | 1.620 | |
| BXBLW9 | 26/09/2013 | Put | 10.960 | 1.830 | 1.830 | 0.000 | 0 | 1.845 | |
| BXBLT9 | 26/09/2013 | Put | 11.210 | 1.965 | 1.965 | 0.000 | 0 | 2.075 | |
| BXBLD9 | 24/10/2013 | Put | 6.750 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| BXBKG9 | 24/10/2013 | Put | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.055 | |
| BXBKQ9 | 24/10/2013 | Put | 7.250 | 0.055 | 0.055 | 0.000 | 0 | 0.075 | |
| BXBK69 | 24/10/2013 | Put | 7.500 | 0.095 | 0.095 | 0.000 | 0 | 0.100 | |
| BXBKC9 | 24/10/2013 | Put | 7.750 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| BXBKI9 | 24/10/2013 | Put | 8.000 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| BXBKS9 | 24/10/2013 | Put | 8.250 | 0.200 | 0.200 | 0.000 | 0 | 0.205 | |
| BXBKO9 | 24/10/2013 | Put | 8.500 | 0.280 | 0.280 | 0.000 | 0 | 0.285 | |
| BXBKA9 | 24/10/2013 | Put | 8.750 | 0.350 | 0.350 | 0.000 | 0 | 0.355 | |
| BXBKK9 | 24/10/2013 | Put | 9.000 | 0.465 | 0.465 | 0.000 | 0 | 0.470 | |
| BXBKW9 | 24/10/2013 | Put | 9.250 | 0.580 | 0.580 | 0.000 | 0 | 0.585 | |
| BXBKU9 | 24/10/2013 | Put | 9.500 | 0.715 | 0.715 | 0.000 | 0 | 0.725 | |
| BXBK89 | 24/10/2013 | Put | 9.750 | 0.875 | 0.875 | 0.000 | 0 | 0.885 | |
| BXBKM9 | 24/10/2013 | Put | 10.000 | 1.050 | 1.050 | 0.000 | 0 | 1.065 | |
| BXBKY9 | 24/10/2013 | Put | 10.250 | 1.240 | 1.240 | 0.000 | 0 | 1.255 | |
| BXBKE9 | 24/10/2013 | Put | 10.500 | 1.450 | 1.450 | 0.000 | 0 | 1.460 | |
| BXBLJ9 | 24/10/2013 | Put | 10.750 | 1.665 | 1.665 | 0.000 | 0 | 1.680 | |
| BXBLY9 | 24/10/2013 | Put | 11.000 | 1.785 | 1.785 | 0.000 | 0 | 1.895 | |
| BXBXN7 | 19/12/2013 | Put | 4.580 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBL58 | 19/12/2013 | Put | 4.780 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBI38 | 19/12/2013 | Put | 4.980 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| BXBGY8 | 19/12/2013 | Put | 5.480 | 0.001 | 0.001 | 0.000 | 0 | 0.002 | |
| BXBI78 | 19/12/2013 | Put | 5.980 | 0.005 | 0.005 | 0.000 | 0 | 0.008 | |
| BXBGW8 | 19/12/2013 | Put | 6.480 | 0.015 | 0.015 | 0.000 | 15,030 | 0.025 | |
| BXBI39 | 19/12/2013 | Put | 6.730 | 0.025 | 0.025 | 0.000 | 0 | 0.040 | |
| BXBI58 | 19/12/2013 | Put | 6.980 | 0.040 | 0.040 | 0.000 | 0 | 0.080 | |
| BXBXM8 | 19/12/2013 | Put | 6.990 | 0.000 | 0.000 | 0.000 | 20 | 0.080 | |
| BXBGW9 | 19/12/2013 | Put | 7.230 | 0.065 | 0.065 | 0.000 | 0 | 0.090 | |
| BXBGS8 | 19/12/2013 | Put | 7.480 | 0.105 | 0.105 | 0.000 | 30 | 0.105 | |
| BXBXR8 | 19/12/2013 | Put | 7.490 | 0.105 | 0.105 | 0.000 | 0 | 0.110 | |
| BXBGY9 | 19/12/2013 | Put | 7.720 | 0.145 | 0.145 | 0.000 | 34 | 0.140 | |
| BXBI18 | 19/12/2013 | Put | 7.970 | 0.190 | 0.190 | 0.000 | 30 | 0.190 | |
| BXBXU8 | 19/12/2013 | Put | 7.980 | 0.210 | 0.210 | 0.000 | 35 | 0.215 | |
| BXBGU9 | 19/12/2013 | Put | 8.220 | 0.250 | 0.250 | 0.000 | 0 | 0.250 | |
| BXBGQ8 | 19/12/2013 | Put | 8.470 | 0.310 | 0.310 | 0.000 | 10 | 0.305 | |
| BXBI19 | 19/12/2013 | Put | 8.720 | 0.000 | 0.000 | 0.340 | 10 | 20 | 0.405 |
| BXBGU8 | 19/12/2013 | Put | 8.970 | 0.505 | 0.505 | 0.000 | 0 | 0.505 | |
| BXBEV9 | 19/12/2013 | Put | 9.220 | 0.000 | 0.000 | 0.000 | 0 | 0.630 | |
| BXBEW9 | 19/12/2013 | Put | 9.470 | 0.000 | 0.000 | 0.000 | 0 | 0.770 | |
| BXBEZ9 | 19/12/2013 | Put | 9.720 | 0.925 | 0.925 | 0.000 | 0 | 0.925 | |
| BXBF19 | 19/12/2013 | Put | 9.970 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| BXBF49 | 19/12/2013 | Put | 10.220 | 1.280 | 1.280 | 0.000 | 0 | 1.285 | |
| BXBF59 | 19/12/2013 | Put | 10.470 | 1.475 | 1.475 | 0.000 | 0 | 1.480 | |
| BXBLL9 | 19/12/2013 | Put | 10.710 | 1.670 | 1.670 | 0.000 | 0 | 1.680 | |
| BXBM39 | 19/12/2013 | Put | 10.960 | 1.885 | 1.885 | 0.000 | 0 | 1.890 | |
| BXBM19 | 19/12/2013 | Put | 11.210 | 2.005 | 2.005 | 0.000 | 0 | 2.110 | |
| BXBVO8 | 27/03/2014 | Put | 5.500 | 0.010 | 0.010 | 0.000 | 0 | 0.005 | |
| BXBVP8 | 27/03/2014 | Put | 6.000 | 0.030 | 0.030 | 0.000 | 0 | 0.015 | |
| BXBVS8 | 27/03/2014 | Put | 6.500 | 0.060 | 0.060 | 0.000 | 0 | 0.040 | |
| BXBI79 | 27/03/2014 | Put | 6.750 | 0.085 | 0.085 | 0.000 | 0 | 0.060 | |
| BXBVT8 | 27/03/2014 | Put | 7.000 | 0.115 | 0.115 | 0.000 | 0 | 0.090 | |
| BXBII9 | 27/03/2014 | Put | 7.250 | 0.155 | 0.155 | 0.000 | 31 | 0.125 | |
| BXBVW8 | 27/03/2014 | Put | 7.500 | 0.165 | 0.165 | 0.000 | 0 | 0.170 | |
| BXBI59 | 27/03/2014 | Put | 7.750 | 0.220 | 0.220 | 0.000 | 0 | 0.225 | |
| BXBVX8 | 27/03/2014 | Put | 8.000 | 0.280 | 0.280 | 0.000 | 10 | 0.285 | |
| BXBIK9 | 27/03/2014 | Put | 8.250 | 0.350 | 0.350 | 0.000 | 0 | 0.360 | |
| BXBW18 | 27/03/2014 | Put | 8.500 | 0.440 | 0.440 | 0.000 | 40 | 0.445 | |
| BXBIG9 | 27/03/2014 | Put | 8.750 | 0.535 | 0.535 | 0.000 | 0 | 0.545 | |
| BXBW28 | 27/03/2014 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 0.655 | |
| BXBIM9 | 27/03/2014 | Put | 9.250 | 0.000 | 0.000 | 0.000 | 0 | 0.805 | |
| BXBF89 | 27/03/2014 | Put | 9.500 | 0.940 | 0.940 | 0.000 | 0 | 0.950 | |
| BXBI99 | 27/03/2014 | Put | 9.750 | 1.095 | 1.095 | 0.000 | 0 | 1.105 | |
| BXBF99 | 27/03/2014 | Put | 10.000 | 1.260 | 1.260 | 0.000 | 0 | 1.275 | |
| BXBIO9 | 27/03/2014 | Put | 10.250 | 1.440 | 1.440 | 0.000 | 0 | 1.450 | |
| BXBFH9 | 27/03/2014 | Put | 10.500 | 1.625 | 1.625 | 0.000 | 0 | 1.635 | |
| BXBLN9 | 27/03/2014 | Put | 10.750 | 1.820 | 1.820 | 0.000 | 0 | 1.835 | |
| BXBFI9 | 27/03/2014 | Put | 11.000 | 1.930 | 1.930 | 0.000 | 0 | 2.035 | |
| BXBVX7 | 26/06/2014 | Put | 3.990 | 0.000 | 0.000 | 0.000 | 0 | 0.005 | |
| BXBXR7 | 26/06/2014 | Put | 4.580 | 0.001 | 0.001 | 0.000 | 0 | 0.015 | |
| BXBL98 | 26/06/2014 | Put | 4.780 | 0.002 | 0.002 | 0.000 | 0 | 0.020 | |
| BXBVY7 | 26/06/2014 | Put | 4.980 | 0.003 | 0.003 | 0.000 | 0 | 0.030 | |
| BXBIY8 | 26/06/2014 | Put | 5.480 | 0.010 | 0.010 | 0.000 | 0 | 0.050 | |
| BXBJ78 | 26/06/2014 | Put | 5.980 | 0.030 | 0.030 | 0.000 | 0 | 0.080 | |
| BXBIW8 | 26/06/2014 | Put | 6.480 | 0.100 | 0.100 | 0.000 | 0 | 0.120 | |
| BXBL77 | 26/06/2014 | Put | 6.980 | 0.120 | 0.120 | 0.000 | 90 | 0.180 | |
| BXBLA7 | 26/06/2014 | Put | 7.230 | 0.165 | 0.165 | 0.000 | 46 | 0.225 | |
| BXBJ58 | 26/06/2014 | Put | 7.480 | 0.210 | 0.210 | 0.000 | 0 | 0.275 | |
| BXBJ98 | 26/06/2014 | Put | 7.970 | 0.350 | 0.350 | 0.000 | 0 | 0.405 | |
| BXBJ38 | 26/06/2014 | Put | 8.470 | 0.575 | 0.575 | 0.000 | 0 | 0.580 | |
| BXBJ18 | 26/06/2014 | Put | 8.970 | 0.790 | 0.790 | 0.000 | 0 | 0.795 | |
| BXBFK9 | 26/06/2014 | Put | 9.470 | 1.045 | 1.045 | 0.000 | 0 | 1.055 | |
| BXBFN9 | 26/06/2014 | Put | 9.970 | 1.345 | 1.345 | 0.000 | 0 | 1.355 | |
| BXBFO9 | 26/06/2014 | Put | 10.470 | 1.520 | 1.520 | 0.000 | 0 | 1.690 | |
| BXBL19 | 26/06/2014 | Put | 10.960 | 2.045 | 2.045 | 0.000 | 0 | 2.055 | |
| BXBM59 | 26/06/2014 | Put | 11.460 | 2.360 | 2.360 | 0.000 | 0 | 2.455 | |
| BXBW27 | 25/09/2014 | Put | 3.990 | 0.001 | 0.001 | 0.000 | 26 | 0.007 | |
| BXBW37 | 25/09/2014 | Put | 4.980 | 0.015 | 0.015 | 0.000 | 170 | 0.045 | |
| BXBU58 | 25/09/2014 | Put | 5.480 | 0.030 | 0.030 | 0.000 | 0 | 0.070 | |
| BXBU98 | 25/09/2014 | Put | 5.980 | 0.065 | 0.065 | 0.000 | 0 | 0.110 | |
| BXBU38 | 25/09/2014 | Put | 6.480 | 0.110 | 0.110 | 0.000 | 0 | 0.165 | |
| BXBU78 | 25/09/2014 | Put | 6.980 | 0.205 | 0.205 | 0.000 | 0 | 0.240 | |
| BXBTY8 | 25/09/2014 | Put | 7.480 | 0.345 | 0.345 | 0.000 | 0 | 0.345 | |
| BXBUB8 | 25/09/2014 | Put | 7.970 | 0.420 | 0.420 | 0.000 | 0 | 0.495 | |
| BXBR27 | 25/09/2014 | Put | 8.470 | 0.675 | 0.675 | 0.000 | 70 | 0.680 | |
| BXBR57 | 25/09/2014 | Put | 8.720 | 0.770 | 0.770 | 0.000 | 9 | 0.775 | |
| BXBU18 | 25/09/2014 | Put | 8.970 | 0.880 | 0.880 | 0.000 | 0 | 0.890 | |
| BXBFQ9 | 25/09/2014 | Put | 9.470 | 1.140 | 1.140 | 0.000 | 0 | 1.150 | |
| BXBFT9 | 25/09/2014 | Put | 9.970 | 1.435 | 1.435 | 0.000 | 0 | 1.445 | |
| BXBFU9 | 25/09/2014 | Put | 10.470 | 1.600 | 1.600 | 0.000 | 0 | 1.775 | |
| BXBL39 | 25/09/2014 | Put | 10.960 | 2.120 | 2.120 | 0.000 | 0 | 2.130 | |
| BXBM79 | 25/09/2014 | Put | 11.460 | 2.435 | 2.435 | 0.000 | 0 | 2.515 | |
| BXBV78 | 18/12/2014 | Put | 5.500 | 0.045 | 0.045 | 0.000 | 0 | 0.090 | |
| BXBVA8 | 18/12/2014 | Put | 6.000 | 0.090 | 0.090 | 0.000 | 0 | 0.140 | |
| BXBVB8 | 18/12/2014 | Put | 6.500 | 0.155 | 0.155 | 0.000 | 0 | 0.205 | |
| BXBVE8 | 18/12/2014 | Put | 7.000 | 0.255 | 0.255 | 0.000 | 0 | 0.295 | |
| BXBVF8 | 18/12/2014 | Put | 7.500 | 0.410 | 0.410 | 0.000 | 0 | 0.415 | |
| BXBVI8 | 18/12/2014 | Put | 8.000 | 0.560 | 0.560 | 0.000 | 0 | 0.560 | |
| BXBVJ8 | 18/12/2014 | Put | 8.500 | 0.735 | 0.735 | 0.000 | 0 | 0.740 | |
| BXBVM8 | 18/12/2014 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 31 | 0.950 | |
| BXBIS9 | 18/12/2014 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 0 | 1.205 | |
| BXBIU9 | 18/12/2014 | Put | 10.000 | 1.505 | 1.505 | 0.000 | 0 | 1.510 | |
| BXBIQ9 | 18/12/2014 | Put | 10.500 | 1.840 | 1.840 | 0.000 | 0 | 1.845 | |
| BXBL59 | 18/12/2014 | Put | 11.000 | 2.140 | 2.140 | 0.000 | 0 | 2.210 | |
| BXBM99 | 18/12/2014 | Put | 11.500 | 2.530 | 2.530 | 0.000 | 0 | 2.605 | |
| BXBJ99 | 26/03/2015 | Put | 6.500 | 0.200 | 0.200 | 0.000 | 0 | 0.250 | |
| BXBJB9 | 26/03/2015 | Put | 7.000 | 0.310 | 0.310 | 0.000 | 0 | 0.350 | |
| BXBJ39 | 26/03/2015 | Put | 7.500 | 0.475 | 0.475 | 0.000 | 31 | 0.480 | |
| BXBJD9 | 26/03/2015 | Put | 8.000 | 0.630 | 0.630 | 0.000 | 31 | 0.635 | |
| BXBJ19 | 26/03/2015 | Put | 8.500 | 0.815 | 0.815 | 0.000 | 0 | 0.820 | |
| BXBIY9 | 26/03/2015 | Put | 9.000 | 1.040 | 1.040 | 0.000 | 0 | 1.045 | |
| BXBJ79 | 26/03/2015 | Put | 9.500 | 1.300 | 1.300 | 0.000 | 0 | 1.310 | |
| BXBIW9 | 26/03/2015 | Put | 10.000 | 1.595 | 1.595 | 0.000 | 0 | 1.600 | |
| BXBJ59 | 26/03/2015 | Put | 10.500 | 1.920 | 1.920 | 0.000 | 0 | 1.925 | |
| BXBL79 | 26/03/2015 | Put | 11.000 | 2.220 | 2.220 | 0.000 | 0 | 2.280 | |
| BXBMB9 | 26/03/2015 | Put | 11.500 | 2.600 | 2.600 | 0.000 | 0 | 2.650 | |
| BXBW48 | 25/06/2015 | Put | 5.500 | 0.085 | 0.085 | 0.000 | 0 | 0.145 | |
| BXBW78 | 25/06/2015 | Put | 6.000 | 0.150 | 0.150 | 0.000 | 0 | 0.205 | |
| BXBW88 | 25/06/2015 | Put | 6.500 | 0.235 | 0.235 | 0.000 | 0 | 0.290 | |
| BXBWB8 | 25/06/2015 | Put | 7.000 | 0.355 | 0.355 | 0.000 | 0 | 0.395 | |
| BXBWC8 | 25/06/2015 | Put | 7.500 | 0.525 | 0.525 | 0.000 | 31 | 0.530 | |
| BXBWF8 | 25/06/2015 | Put | 8.000 | 0.695 | 0.695 | 0.000 | 0 | 0.700 | |
| BXBWG8 | 25/06/2015 | Put | 8.500 | 0.895 | 0.895 | 0.000 | 0 | 0.900 | |
| BXBWJ8 | 25/06/2015 | Put | 9.000 | 1.125 | 1.125 | 0.000 | 31 | 1.130 | |
| BXBJH9 | 25/06/2015 | Put | 9.500 | 1.385 | 1.385 | 0.000 | 0 | 1.390 | |
| BXBJF9 | 25/06/2015 | Put | 10.000 | 1.670 | 1.670 | 0.000 | 0 | 1.680 | |
| BXBJJ9 | 25/06/2015 | Put | 10.500 | 1.980 | 1.980 | 0.000 | 0 | 1.990 | |
| BXBL99 | 25/06/2015 | Put | 11.000 | 2.270 | 2.270 | 0.000 | 0 | 2.330 | |
| BXBMD9 | 25/06/2015 | Put | 11.500 | 2.645 | 2.645 | 0.000 | 0 | 2.695 | |
| BXBJT9 | 17/12/2015 | Put | 6.500 | 0.310 | 0.310 | 0.000 | 0 | 0.365 | |
| BXBJP9 | 17/12/2015 | Put | 7.000 | 0.440 | 0.440 | 0.000 | 0 | 0.485 | |
| BXBJV9 | 17/12/2015 | Put | 7.500 | 0.625 | 0.625 | 0.000 | 0 | 0.630 | |
| BXBJZ9 | 17/12/2015 | Put | 8.000 | 0.795 | 0.795 | 0.000 | 31 | 0.800 | |
| BXBJR9 | 17/12/2015 | Put | 8.500 | 0.990 | 0.990 | 0.000 | 0 | 0.995 | |
| BXBJX9 | 17/12/2015 | Put | 9.000 | 1.220 | 1.220 | 0.000 | 0 | 1.225 | |
| BXBJL9 | 17/12/2015 | Put | 9.500 | 1.475 | 1.475 | 0.000 | 31 | 1.485 | |
| BXBK29 | 17/12/2015 | Put | 10.000 | 1.765 | 1.765 | 0.000 | 0 | 1.775 | |
| BXBJN9 | 17/12/2015 | Put | 10.500 | 2.080 | 2.080 | 0.000 | 0 | 2.090 | |
| BXBLB9 | 17/12/2015 | Put | 11.000 | 2.375 | 2.375 | 0.000 | 0 | 2.425 | |
| BXBMF9 | 17/12/2015 | Put | 11.500 | 2.735 | 2.735 | 0.000 | 0 | 2.780 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691