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
CSR 2.630 Down -0.070 2.630 2.650 2.650 2.690 2.630 4,396,902 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNN9 25/02/2016 Call 1.850 0.780 0.780 0.000   0 0.780
CSRNO9 25/02/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRMY9 25/02/2016 Call 1.900 0.730 0.730 0.000   0 0.730
CSRMZ9 25/02/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLG9 25/02/2016 Call 1.950 0.685 0.685 0.000   0 0.685
CSRLH9 25/02/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRFW9 25/02/2016 Call 2.000 0.630 0.630 0.000   0 0.630
CSRFX9 25/02/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFI9 25/02/2016 Call 2.100 0.530 0.530 0.000   0 0.530
CSRFJ9 25/02/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSREU9 25/02/2016 Call 2.200 0.430 0.430 0.000   0 0.430
CSREV9 25/02/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRCR9 25/02/2016 Call 2.300 0.335 0.335 0.000   0 0.335
CSRCS9 25/02/2016 Put 2.300 0.001 0.001 0.000   300 0.001
CSRBR9 25/02/2016 Call 2.400 0.240 0.240 0.000   0 0.240
CSRBS9 25/02/2016 Put 2.400 0.007 0.007 0.000   0 0.007
CSRBV9 25/02/2016 Call 2.500 0.155 0.155 0.000   0 0.155
CSRBW9 25/02/2016 Put 2.500 0.020 0.020 0.000   125 0.020
CSRB99 25/02/2016 Call 2.600 0.085 0.085 0.000   0 0.085
CSRBF9 25/02/2016 Put 2.600 0.055 0.055 0.000   796 0.055
CSRBZ9 25/02/2016 Call 2.700 0.040 0.040 0.000   25 0.040
CSRC19 25/02/2016 Put 2.700 0.110 0.110 0.000   2,137 0.110
CSRBG9 25/02/2016 Call 2.800 0.015 0.015 0.000   5,840 0.015
CSRBH9 25/02/2016 Put 2.800 0.185 0.185 0.000   70 0.185
CSRBX9 25/02/2016 Call 2.900 0.006 0.006 0.000   0 0.006
CSRBY9 25/02/2016 Put 2.900 0.275 0.275 0.000   0 0.275
CSRBI9 25/02/2016 Call 3.000 0.002 0.002 0.000   250 0.002
CSRBJ9 25/02/2016 Put 3.000 0.370 0.370 0.000   0 0.370
CSRC69 25/02/2016 Call 3.100 0.000 0.000 0.000   0 0.000
CSRC79 25/02/2016 Put 3.100 0.470 0.470 0.000 25 35 0.470
CSRBM9 25/02/2016 Call 3.200 0.000 0.000 0.000   0 0.000
CSRBO9 25/02/2016 Put 3.200 0.570 0.570 0.000   0 0.570
CSRC49 25/02/2016 Call 3.300 0.000 0.000 0.000   0 0.000
CSRC59 25/02/2016 Put 3.300 0.670 0.670 0.000   60 0.670
CSRBP9 25/02/2016 Call 3.400 0.000 0.000 0.000   0 0.000
CSRBQ9 25/02/2016 Put 3.400 0.770 0.770 0.000   0 0.770
CSRC29 25/02/2016 Call 3.500 0.000 0.000 0.000   0 0.000
CSRC39 25/02/2016 Put 3.500 0.870 0.870 0.000   0 0.870
CSRBK9 25/02/2016 Call 3.600 0.000 0.000 0.000   0 0.000
CSRBL9 25/02/2016 Put 3.600 0.970 0.970 0.000   0 0.970
CSRC89 25/02/2016 Call 3.700 0.000 0.000 0.000   0 0.000
CSRC99 25/02/2016 Put 3.700 1.070 1.070 0.000   0 1.070
CSRBT9 25/02/2016 Call 3.800 0.000 0.000 0.000   0 0.000
CSRBU9 25/02/2016 Put 3.800 1.170 1.170 0.000   0 1.170
CSRCF9 25/02/2016 Call 3.900 0.000 0.000 0.000   0 0.000
CSRCG9 25/02/2016 Put 3.900 1.270 1.270 0.000   0 1.270
CSRNP9 23/03/2016 Call 1.850 0.785 0.785 0.000   0 0.785
CSRNQ9 23/03/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN19 23/03/2016 Call 1.900 0.735 0.735 0.000   0 0.735
CSRN29 23/03/2016 Put 1.900 0.001 0.001 0.000   0 0.001
CSRLI9 23/03/2016 Call 1.950 0.690 0.690 0.000   0 0.690
CSRLJ9 23/03/2016 Put 1.950 0.001 0.001 0.000   0 0.001
CSRFY9 23/03/2016 Call 2.000 0.640 0.640 0.000   0 0.640
CSRFZ9 23/03/2016 Put 2.000 0.002 0.002 0.000   0 0.002
CSRFK9 23/03/2016 Call 2.100 0.540 0.540 0.000   0 0.540
CSRFL9 23/03/2016 Put 2.100 0.005 0.005 0.000   0 0.005
CSREW9 23/03/2016 Call 2.200 0.445 0.445 0.000   0 0.445
CSREX9 23/03/2016 Put 2.200 0.010 0.010 0.000   0 0.010
CSRCT9 23/03/2016 Call 2.300 0.355 0.355 0.000   0 0.355
CSRCU9 23/03/2016 Put 2.300 0.020 0.020 0.000   0 0.020
CSRD58 23/03/2016 Call 2.400 0.275 0.275 0.280 25 150 0.275
CSRD68 23/03/2016 Put 2.400 0.040 0.040 0.000   44 0.040
CSRZX8 23/03/2016 Call 2.500 0.200 0.200 0.000   0 0.200
CSRZY8 23/03/2016 Put 2.500 0.070 0.070 0.000   60 0.070
CSRCY8 23/03/2016 Call 2.600 0.140 0.140 0.000   42 0.140
CSRCZ8 23/03/2016 Put 2.600 0.110 0.110 0.000   347 0.110
CSRXA8 23/03/2016 Call 2.700 0.095 0.095 0.000   105 0.095
CSRXB8 23/03/2016 Put 2.700 0.160 0.160 0.000   75 0.160
CSRCO8 23/03/2016 Call 2.800 0.060 0.060 0.000   701 0.060
CSRCP8 23/03/2016 Put 2.800 0.220 0.220 0.000   125 0.220
CSRWH8 23/03/2016 Call 2.900 0.040 0.040 0.000   0 0.040
CSRWI8 23/03/2016 Put 2.900 0.295 0.295 0.000   31 0.295
CSRCQ8 23/03/2016 Call 3.000 0.025 0.025 0.000   200 0.025
CSRCR8 23/03/2016 Put 3.000 0.380 0.380 0.000   160 0.380
CSRSB8 23/03/2016 Call 3.100 0.015 0.015 0.000   353 0.015
CSRSC8 23/03/2016 Put 3.100 0.475 0.475 0.000   0 0.475
CSRCM8 23/03/2016 Call 3.200 0.007 0.007 0.000   0 0.007
CSRCN8 23/03/2016 Put 3.200 0.570 0.570 0.000   0 0.570
CSRXQ8 23/03/2016 Call 3.210 0.007 0.007 0.000   10 0.007
CSRXP8 23/03/2016 Put 3.210 0.575 0.575 0.000   85 0.575
CSRRG8 23/03/2016 Call 3.300 0.004 0.004 0.000   0 0.004
CSRRH8 23/03/2016 Put 3.300 0.670 0.670 0.000   114 0.670
CSRXR8 23/03/2016 Call 3.310 0.003 0.003 0.000   0 0.003
CSRXS8 23/03/2016 Put 3.310 0.675 0.675 0.000   0 0.675
CSRD18 23/03/2016 Call 3.400 0.002 0.002 0.000   120 0.002
CSRD28 23/03/2016 Put 3.400 0.770 0.770 0.000   0 0.770
CSRXU8 23/03/2016 Call 3.410 0.002 0.002 0.000   0 0.002
CSRXT8 23/03/2016 Put 3.410 0.775 0.775 0.000   0 0.775
CSRRK8 23/03/2016 Call 3.500 0.001 0.001 0.000   0 0.001
CSRRL8 23/03/2016 Put 3.500 0.870 0.870 0.000   0 0.870
CSRXV8 23/03/2016 Call 3.510 0.001 0.001 0.000   166 0.001
CSRXW8 23/03/2016 Put 3.510 0.870 0.870 0.000   0 0.870
CSRCW8 23/03/2016 Call 3.600 0.000 0.000 0.000   0 0.000
CSRCX8 23/03/2016 Put 3.600 0.970 0.970 0.000   0 0.970
CSRXZ8 23/03/2016 Call 3.610 0.000 0.000 0.000   0 0.000
CSRXY8 23/03/2016 Put 3.610 0.970 0.970 0.000   600 0.970
CSRR98 23/03/2016 Call 3.700 0.000 0.000 0.000   0 0.000
CSRRF8 23/03/2016 Put 3.700 1.070 1.070 0.000   0 1.070
CSRY18 23/03/2016 Call 3.710 0.000 0.000 0.000   0 0.000
CSRY28 23/03/2016 Put 3.710 1.070 1.070 0.000   0 1.070
CSRCS8 23/03/2016 Call 3.800 0.000 0.000 0.000   0 0.000
CSRCT8 23/03/2016 Put 3.800 1.170 1.170 0.000   0 1.170
CSRY48 23/03/2016 Call 3.810 0.000 0.000 0.000   0 0.000
CSRY38 23/03/2016 Put 3.810 1.170 1.170 0.000   0 1.170
CSRR78 23/03/2016 Call 3.900 0.000 0.000 0.000   204 0.000
CSRR88 23/03/2016 Put 3.900 1.270 1.270 0.000   0 1.270
CSRCU8 23/03/2016 Call 4.000 0.000 0.000 0.000   25 0.000
CSRCV8 23/03/2016 Put 4.000 1.370 1.370 0.000   0 1.370
CSRRM8 23/03/2016 Call 4.100 0.000 0.000 0.000   0 0.000
CSRRN8 23/03/2016 Put 4.100 1.470 1.470 0.000   0 1.470
CSRD38 23/03/2016 Call 4.200 0.000 0.000 0.000   0 0.000
CSRD48 23/03/2016 Put 4.200 1.570 1.570 0.000   0 1.570
CSRR58 23/03/2016 Call 4.300 0.000 0.000 0.000   0 0.000
CSRR68 23/03/2016 Put 4.300 1.670 1.670 0.000   0 1.670
CSRF48 23/03/2016 Call 4.400 0.000 0.000 0.000   0 0.000
CSRF58 23/03/2016 Put 4.400 1.770 1.770 0.000   0 1.770
CSRR38 23/03/2016 Call 4.500 0.000 0.000 0.000   0 0.000
CSRR48 23/03/2016 Put 4.500 1.870 1.870 0.000   0 1.870
CSRJ98 23/03/2016 Call 4.600 0.000 0.000 0.000   0 0.000
CSRJA8 23/03/2016 Put 4.600 1.970 1.970 0.000   0 1.970
CSRR18 23/03/2016 Call 4.700 0.000 0.000 0.000   0 0.000
CSRR28 23/03/2016 Put 4.700 2.070 2.070 0.000   0 2.070
CSRJN8 23/03/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRJO8 23/03/2016 Put 4.800 2.170 2.170 0.000   0 2.170
CSRTO8 23/03/2016 Call 4.900 0.000 0.000 0.000   0 0.000
CSRTP8 23/03/2016 Put 4.900 2.270 2.270 0.000   0 2.270
CSRMJ8 23/03/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMK8 23/03/2016 Put 5.000 2.370 2.370 0.000   0 2.370
CSRN48 23/03/2016 Call 5.500 0.000 0.000 0.000   0 0.000
CSRN58 23/03/2016 Put 5.500 2.870 2.870 0.000   0 2.870
CSRNR9 28/04/2016 Call 1.850 0.790 0.790 0.000   0 0.790
CSRNS9 28/04/2016 Put 1.850 0.005 0.005 0.000   0 0.005
CSRN39 28/04/2016 Call 1.900 0.745 0.745 0.000   0 0.745
CSRN49 28/04/2016 Put 1.900 0.007 0.007 0.000   0 0.007
CSRLK9 28/04/2016 Call 1.950 0.695 0.695 0.000   0 0.695
CSRLL9 28/04/2016 Put 1.950 0.009 0.009 0.000   0 0.009
CSRL89 28/04/2016 Call 2.000 0.645 0.645 0.000   0 0.645
CSRL99 28/04/2016 Put 2.000 0.010 0.010 0.000   0 0.010
CSRGX9 28/04/2016 Call 2.100 0.555 0.555 0.000   0 0.555
CSRGY9 28/04/2016 Put 2.100 0.020 0.020 0.000   0 0.020
CSRIH9 28/04/2016 Call 2.200 0.465 0.465 0.000   0 0.465
CSRII9 28/04/2016 Put 2.200 0.035 0.035 0.000   0 0.035
CSRGV9 28/04/2016 Call 2.300 0.385 0.385 0.000   0 0.385
CSRGW9 28/04/2016 Put 2.300 0.050 0.050 0.000   100 0.050
CSRIL9 28/04/2016 Call 2.400 0.310 0.310 0.000   0 0.310
CSRIM9 28/04/2016 Put 2.400 0.075 0.075 0.000   0 0.075
CSRGT9 28/04/2016 Call 2.500 0.240 0.240 0.000   133 0.240
CSRGU9 28/04/2016 Put 2.500 0.105 0.105 0.000   0 0.105
CSRI89 28/04/2016 Call 2.600 0.180 0.180 0.000   0 0.180
CSRI99 28/04/2016 Put 2.600 0.140 0.140 0.000   70 0.140
CSRI29 28/04/2016 Call 2.700 0.135 0.135 0.000   0 0.135
CSRI39 28/04/2016 Put 2.700 0.190 0.190 0.000   0 0.190
CSRI49 28/04/2016 Call 2.800 0.095 0.095 0.000   180 0.095
CSRI59 28/04/2016 Put 2.800 0.245 0.245 0.000   0 0.245
CSRGR9 28/04/2016 Call 2.900 0.065 0.065 0.000   50 0.065
CSRGS9 28/04/2016 Put 2.900 0.310 0.310 0.000   100 0.310
CSRIF9 28/04/2016 Call 3.000 0.045 0.045 0.000   0 0.045
CSRIG9 28/04/2016 Put 3.000 0.390 0.390 0.000   0 0.390
CSRGZ9 28/04/2016 Call 3.100 0.030 0.030 0.000   0 0.030
CSRI19 28/04/2016 Put 3.100 0.475 0.475 0.000   0 0.475
CSRI69 28/04/2016 Call 3.200 0.020 0.020 0.000   0 0.020
CSRI79 28/04/2016 Put 3.200 0.570 0.570 0.000   0 0.570
CSRGN9 28/04/2016 Call 3.300 0.010 0.010 0.000   0 0.010
CSRGO9 28/04/2016 Put 3.300 0.670 0.670 0.000   0 0.670
CSRIJ9 28/04/2016 Call 3.400 0.007 0.007 0.000   0 0.007
CSRIK9 28/04/2016 Put 3.400 0.770 0.770 0.000   35 0.770
CSRGP9 28/04/2016 Call 3.500 0.004 0.004 0.000   0 0.004
CSRGQ9 28/04/2016 Put 3.500 0.870 0.870 0.000   0 0.870
CSRIN9 28/04/2016 Call 3.600 0.003 0.003 0.000   0 0.003
CSRIO9 28/04/2016 Put 3.600 0.970 0.970 0.000   0 0.970
CSRIP9 28/04/2016 Call 3.700 0.002 0.002 0.000   0 0.002
CSRIQ9 28/04/2016 Put 3.700 1.070 1.070 0.000   0 1.070
CSRIR9 28/04/2016 Call 3.800 0.001 0.001 0.000   0 0.001
CSRIS9 28/04/2016 Put 3.800 1.170 1.170 0.000   0 1.170
CSRIT9 28/04/2016 Call 3.900 0.001 0.001 0.000   0 0.001
CSRIU9 28/04/2016 Put 3.900 1.270 1.270 0.000   0 1.270
CSRNT9 26/05/2016 Call 1.850 0.800 0.800 0.000   0 0.800
CSRNU9 26/05/2016 Put 1.850 0.010 0.010 0.000   0 0.010
CSRN59 26/05/2016 Call 1.900 0.755 0.755 0.000   0 0.755
CSRN69 26/05/2016 Put 1.900 0.015 0.015 0.000   0 0.015
CSRLM9 26/05/2016 Call 1.950 0.710 0.710 0.000   0 0.710
CSRLN9 26/05/2016 Put 1.950 0.020 0.020 0.000   0 0.020
CSRLA9 26/05/2016 Call 2.000 0.660 0.660 0.000   0 0.660
CSRLB9 26/05/2016 Put 2.000 0.025 0.025 0.000   0 0.025
CSRL69 26/05/2016 Call 2.100 0.570 0.570 0.000   0 0.570
CSRL79 26/05/2016 Put 2.100 0.035 0.035 0.000   0 0.035
CSRL49 26/05/2016 Call 2.200 0.485 0.485 0.000   0 0.485
CSRL59 26/05/2016 Put 2.200 0.055 0.055 0.000   0 0.055
CSRL29 26/05/2016 Call 2.300 0.410 0.410 0.000   0 0.410
CSRL39 26/05/2016 Put 2.300 0.075 0.075 0.000   0 0.075
CSRKH9 26/05/2016 Call 2.400 0.335 0.335 0.000   0 0.335
CSRKI9 26/05/2016 Put 2.400 0.105 0.105 0.000   0 0.105
CSRKZ9 26/05/2016 Call 2.500 0.275 0.275 0.000   0 0.275
CSRL19 26/05/2016 Put 2.500 0.140 0.140 0.000   0 0.140
CSRKL9 26/05/2016 Call 2.600 0.220 0.220 0.000   0 0.220
CSRKM9 26/05/2016 Put 2.600 0.180 0.180 0.000   0 0.180
CSRKX9 26/05/2016 Call 2.700 0.175 0.175 0.000   0 0.175
CSRKY9 26/05/2016 Put 2.700 0.230 0.230 0.000   0 0.230
CSRKB9 26/05/2016 Call 2.800 0.135 0.135 0.000   0 0.135
CSRKC9 26/05/2016 Put 2.800 0.285 0.285 0.000   38 0.285
CSRKT9 26/05/2016 Call 2.900 0.100 0.100 0.000   220 0.100
CSRKU9 26/05/2016 Put 2.900 0.355 0.355 0.000   0 0.355
CSRQI9 26/05/2016 Call 2.910 0.100 0.100 0.000 25 25 0.100
CSRQH9 26/05/2016 Put 2.910 0.355 0.355 0.000 25 25 0.355
CSRKD9 26/05/2016 Call 3.000 0.075 0.075 0.000   132 0.075
CSRKE9 26/05/2016 Put 3.000 0.425 0.425 0.000   0 0.425
CSRKV9 26/05/2016 Call 3.100 0.055 0.055 0.000   0 0.055
CSRKW9 26/05/2016 Put 3.100 0.505 0.505 0.000   0 0.505
CSRKN9 26/05/2016 Call 3.200 0.040 0.040 0.000   0 0.040
CSRKO9 26/05/2016 Put 3.200 0.595 0.595 0.000   0 0.595
CSRK99 26/05/2016 Call 3.300 0.030 0.030 0.000   0 0.030
CSRKA9 26/05/2016 Put 3.300 0.685 0.685 0.000   0 0.685
CSRKR9 26/05/2016 Call 3.400 0.020 0.020 0.000   0 0.020
CSRKS9 26/05/2016 Put 3.400 0.780 0.780 0.000   0 0.780
CSRK59 26/05/2016 Call 3.500 0.015 0.015 0.000   0 0.015
CSRK69 26/05/2016 Put 3.500 0.875 0.875 0.000   0 0.875
CSRKP9 26/05/2016 Call 3.600 0.010 0.010 0.000   0 0.010
CSRKQ9 26/05/2016 Put 3.600 0.970 0.970 0.000   0 0.970
CSRK39 26/05/2016 Call 3.700 0.007 0.007 0.000   0 0.007
CSRK49 26/05/2016 Put 3.700 1.070 1.070 0.000   0 1.070
CSRKJ9 26/05/2016 Call 3.800 0.005 0.005 0.000   0 0.005
CSRKK9 26/05/2016 Put 3.800 1.170 1.170 0.000   0 1.170
CSRNV9 23/06/2016 Call 1.850 0.800 0.800 0.000   0 0.800
CSRNW9 23/06/2016 Put 1.850 0.025 0.025 0.000   0 0.025
CSRN79 23/06/2016 Call 1.900 0.750 0.750 0.000   0 0.750
CSRN89 23/06/2016 Put 1.900 0.035 0.035 0.000   0 0.035
CSRLO9 23/06/2016 Call 1.950 0.705 0.705 0.000   0 0.705
CSRLP9 23/06/2016 Put 1.950 0.040 0.040 0.000   0 0.040
CSRG19 23/06/2016 Call 2.000 0.660 0.660 0.000   0 0.660
CSRG29 23/06/2016 Put 2.000 0.045 0.045 0.000   0 0.045
CSRFM9 23/06/2016 Call 2.100 0.575 0.575 0.000   0 0.575
CSRFN9 23/06/2016 Put 2.100 0.060 0.060 0.000   0 0.060
CSREY9 23/06/2016 Call 2.200 0.490 0.490 0.000   0 0.490
CSREZ9 23/06/2016 Put 2.200 0.080 0.080 0.000   0 0.080
CSRCV9 23/06/2016 Call 2.300 0.410 0.410 0.000   0 0.410
CSRCW9 23/06/2016 Put 2.300 0.105 0.105 0.000   0 0.105
CSRB39 23/06/2016 Call 2.400 0.335 0.335 0.000   0 0.335
CSRB49 23/06/2016 Put 2.400 0.140 0.140 0.000   0 0.140
CSRB19 23/06/2016 Call 2.500 0.270 0.270 0.000   0 0.270
CSRB29 23/06/2016 Put 2.500 0.185 0.185 0.000   0 0.185
CSRXN8 23/06/2016 Call 2.600 0.215 0.215 0.000   0 0.215
CSRXO8 23/06/2016 Put 2.600 0.235 0.235 0.000   32 0.235
CSRXC8 23/06/2016 Call 2.700 0.165 0.165 0.000   0 0.165
CSRXD8 23/06/2016 Put 2.700 0.290 0.290 0.000   0 0.290
CSRIW8 23/06/2016 Call 2.800 0.125 0.125 0.000   0 0.125
CSRIX8 23/06/2016 Put 2.800 0.355 0.355 0.000   229 0.355
CSRQJ9 23/06/2016 Call 2.810 0.100 0.100 0.000   0 0.100
CSRQK9 23/06/2016 Put 2.810 0.360 0.360 0.000   0 0.360
CSRWJ8 23/06/2016 Call 2.900 0.095 0.095 0.000   0 0.095
CSRWK8 23/06/2016 Put 2.900 0.425 0.425 0.000   0 0.425
CSRIS8 23/06/2016 Call 3.000 0.075 0.075 0.000   0 0.075
CSRIT8 23/06/2016 Put 3.000 0.505 0.505 0.000   0 0.505
CSRVM8 23/06/2016 Call 3.100 0.055 0.055 0.000   0 0.055
CSRVN8 23/06/2016 Put 3.100 0.590 0.590 0.000   0 0.590
CSRIU8 23/06/2016 Call 3.200 0.045 0.045 0.000   162 0.045
CSRIV8 23/06/2016 Put 3.200 0.680 0.680 0.000   201 0.680
CSRVK8 23/06/2016 Call 3.300 0.035 0.035 0.000   0 0.035
CSRVL8 23/06/2016 Put 3.300 0.770 0.770 0.000   0 0.770
CSRIM8 23/06/2016 Call 3.400 0.025 0.025 0.000   0 0.025
CSRIN8 23/06/2016 Put 3.400 0.870 0.870 0.000   1,280 0.870
CSRVI8 23/06/2016 Call 3.500 0.020 0.020 0.000   100 0.020
CSRVJ8 23/06/2016 Put 3.500 0.965 0.965 0.000   0 0.965
CSRIG8 23/06/2016 Call 3.600 0.015 0.015 0.000   0 0.015
CSRIH8 23/06/2016 Put 3.600 1.065 1.065 0.000   0 1.065
CSRVC8 23/06/2016 Call 3.700 0.010 0.010 0.000   265 0.010
CSRVD8 23/06/2016 Put 3.700 1.165 1.165 0.000   0 1.165
CSRIK8 23/06/2016 Call 3.800 0.008 0.008 0.000   0 0.008
CSRIL8 23/06/2016 Put 3.800 1.260 1.260 0.000   0 1.260
CSRVE8 23/06/2016 Call 3.900 0.006 0.006 0.000   0 0.006
CSRVF8 23/06/2016 Put 3.900 1.360 1.360 0.000   0 1.360
CSRII8 23/06/2016 Call 4.000 0.004 0.004 0.000   0 0.004
CSRIJ8 23/06/2016 Put 4.000 1.460 1.460 0.000   0 1.460
CSRVG8 23/06/2016 Call 4.100 0.003 0.003 0.000   0 0.003
CSRVH8 23/06/2016 Put 4.100 1.560 1.560 0.000   0 1.560
CSRIQ8 23/06/2016 Call 4.200 0.002 0.002 0.000   0 0.002
CSRIR8 23/06/2016 Put 4.200 1.660 1.660 0.000   0 1.660
CSRVO8 23/06/2016 Call 4.300 0.002 0.002 0.000   0 0.002
CSRVP8 23/06/2016 Put 4.300 1.760 1.760 0.000   0 1.760
CSRIO8 23/06/2016 Call 4.400 0.001 0.001 0.000   0 0.001
CSRIP8 23/06/2016 Put 4.400 1.860 1.860 0.000   0 1.860
CSRVA8 23/06/2016 Call 4.500 0.001 0.001 0.000   0 0.001
CSRVB8 23/06/2016 Put 4.500 1.955 1.955 0.000   0 1.955
CSRJB8 23/06/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRJC8 23/06/2016 Put 4.600 2.055 2.055 0.000   0 2.055
CSRJP8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRJQ8 23/06/2016 Put 4.800 2.255 2.255 0.000   0 2.255
CSRML8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMM8 23/06/2016 Put 5.000 2.455 2.455 0.000   0 2.455
CSRN68 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
CSRN78 23/06/2016 Put 5.500 2.950 2.950 0.000   0 2.950
CSRPY9 28/07/2016 Call 1.850 0.800 0.800 0.000   0 0.800
CSRPZ9 28/07/2016 Put 1.850 0.040 0.040 0.000   0 0.040
CSRP69 28/07/2016 Call 1.900 0.755 0.755 0.000   0 0.755
CSRP79 28/07/2016 Put 1.900 0.045 0.045 0.000   0 0.045
CSRPS9 28/07/2016 Call 1.950 0.715 0.715 0.000   0 0.715
CSRPT9 28/07/2016 Put 1.950 0.050 0.050 0.000   0 0.050
CSRQ19 28/07/2016 Call 2.000 0.670 0.670 0.000   0 0.670
CSRQ29 28/07/2016 Put 2.000 0.060 0.060 0.000   0 0.060
CSRPK9 28/07/2016 Call 2.100 0.580 0.580 0.000   0 0.580
CSRPL9 28/07/2016 Put 2.100 0.080 0.080 0.000   0 0.080
CSRQ39 28/07/2016 Call 2.200 0.500 0.500 0.000   0 0.500
CSRQ49 28/07/2016 Put 2.200 0.110 0.110 0.000   0 0.110
CSRPU9 28/07/2016 Call 2.300 0.425 0.425 0.000   0 0.425
CSRPV9 28/07/2016 Put 2.300 0.145 0.145 0.000   0 0.145
CSRQ59 28/07/2016 Call 2.400 0.355 0.355 0.000   0 0.355
CSRQ69 28/07/2016 Put 2.400 0.180 0.180 0.000   0 0.180
CSRPM9 28/07/2016 Call 2.500 0.295 0.295 0.000   0 0.295
CSRPN9 28/07/2016 Put 2.500 0.230 0.230 0.000   0 0.230
CSRQ79 28/07/2016 Call 2.600 0.240 0.240 0.000   0 0.240
CSRQ89 28/07/2016 Put 2.600 0.280 0.280 0.000   0 0.280
CSRP89 28/07/2016 Call 2.700 0.195 0.195 0.000   0 0.195
CSRP99 28/07/2016 Put 2.700 0.340 0.340 0.000   0 0.340
CSRPW9 28/07/2016 Call 2.800 0.155 0.155 0.000   0 0.155
CSRPX9 28/07/2016 Put 2.800 0.405 0.405 0.000   0 0.405
CSRPQ9 28/07/2016 Call 2.900 0.125 0.125 0.000   0 0.125
CSRPR9 28/07/2016 Put 2.900 0.475 0.475 0.000   0 0.475
CSRQ99 28/07/2016 Call 3.000 0.100 0.100 0.000   0 0.100
CSRQA9 28/07/2016 Put 3.000 0.550 0.550 0.000   0 0.550
CSRPO9 28/07/2016 Call 3.100 0.075 0.075 0.000   0 0.075
CSRPP9 28/07/2016 Put 3.100 0.630 0.630 0.000   0 0.630
CSRQD9 28/07/2016 Call 3.200 0.060 0.060 0.000   0 0.060
CSRQE9 28/07/2016 Put 3.200 0.710 0.710 0.000   0 0.710
CSRQB9 28/07/2016 Call 3.300 0.045 0.045 0.000   0 0.045
CSRQC9 28/07/2016 Put 3.300 0.800 0.800 0.000   0 0.800
CSRQF9 28/07/2016 Call 3.400 0.035 0.035 0.000   0 0.035
CSRQG9 28/07/2016 Put 3.400 0.885 0.885 0.000   0 0.885
CSRNX9 29/09/2016 Call 1.850 0.805 0.805 0.000   0 0.805
CSRNY9 29/09/2016 Put 1.850 0.050 0.050 0.000   0 0.050
CSRN99 29/09/2016 Call 1.900 0.760 0.760 0.000   0 0.760
CSRNK9 29/09/2016 Put 1.900 0.060 0.060 0.000   0 0.060
CSRLQ9 29/09/2016 Call 1.950 0.715 0.715 0.000   0 0.715
CSRLR9 29/09/2016 Put 1.950 0.070 0.070 0.000   0 0.070
CSRG39 29/09/2016 Call 2.000 0.670 0.670 0.000   0 0.670
CSRG49 29/09/2016 Put 2.000 0.075 0.075 0.000   0 0.075
CSRFO9 29/09/2016 Call 2.100 0.585 0.585 0.000   0 0.585
CSRFP9 29/09/2016 Put 2.100 0.100 0.100 0.000   0 0.100
CSRB59 29/09/2016 Call 2.200 0.510 0.510 0.000   0 0.510
CSRB69 29/09/2016 Put 2.200 0.125 0.125 0.000   0 0.125
CSREI9 29/09/2016 Call 2.300 0.435 0.435 0.000   0 0.435
CSREJ9 29/09/2016 Put 2.300 0.155 0.155 0.000   0 0.155
CSRZB8 29/09/2016 Call 2.400 0.370 0.370 0.000   67 0.370
CSRZC8 29/09/2016 Put 2.400 0.195 0.195 0.000   40 0.195
CSRDO9 29/09/2016 Call 2.500 0.310 0.310 0.000   0 0.310
CSRDP9 29/09/2016 Put 2.500 0.240 0.240 0.000   0 0.240
CSRWV8 29/09/2016 Call 2.600 0.255 0.255 0.000   0 0.255
CSRWW8 29/09/2016 Put 2.600 0.290 0.290 0.000   200 0.290
CSRD69 29/09/2016 Call 2.700 0.210 0.210 0.000   0 0.210
CSRD79 29/09/2016 Put 2.700 0.345 0.345 0.000   0 0.345
CSRTE8 29/09/2016 Call 2.800 0.165 0.165 0.000   0 0.165
CSRTF8 29/09/2016 Put 2.800 0.405 0.405 0.000   0 0.405
CSRD89 29/09/2016 Call 2.900 0.130 0.130 0.000   0 0.130
CSRD99 29/09/2016 Put 2.900 0.475 0.475 0.000   0 0.475
CSRS98 29/09/2016 Call 3.000 0.105 0.105 0.000   0 0.105
CSRSA8 29/09/2016 Put 3.000 0.550 0.550 0.000   109 0.550
CSRDK9 29/09/2016 Call 3.100 0.080 0.080 0.000   0 0.080
CSRDL9 29/09/2016 Put 3.100 0.625 0.625 0.000   0 0.625
CSRRQ8 29/09/2016 Call 3.200 0.060 0.060 0.000   0 0.060
CSRRR8 29/09/2016 Put 3.200 0.705 0.705 0.000   30 0.705
CSRJC9 29/09/2016 Call 3.210 0.060 0.060 0.000   0 0.060
CSRJD9 29/09/2016 Put 3.210 0.700 0.700 0.000   0 0.700
CSRDM9 29/09/2016 Call 3.300 0.050 0.050 0.000   0 0.050
CSRDN9 29/09/2016 Put 3.300 0.790 0.790 0.000   0 0.790
CSRJB9 29/09/2016 Call 3.310 0.045 0.045 0.000   0 0.045
CSRJA9 29/09/2016 Put 3.310 0.785 0.785 0.000   0 0.785
CSRRU8 29/09/2016 Call 3.400 0.035 0.035 0.000   0 0.035
CSRRV8 29/09/2016 Put 3.400 0.880 0.880 0.000   0 0.880
CSRJ89 29/09/2016 Call 3.410 0.035 0.035 0.000   0 0.035
CSRJ99 29/09/2016 Put 3.410 0.870 0.870 0.000   0 0.870
CSRDS9 29/09/2016 Call 3.500 0.030 0.030 0.000   0 0.030
CSRDT9 29/09/2016 Put 3.500 0.970 0.970 0.000   0 0.970
CSRJ79 29/09/2016 Call 3.510 0.030 0.030 0.000   0 0.030
CSRJ69 29/09/2016 Put 3.510 0.960 0.960 0.000   1,200 0.960
CSRRW8 29/09/2016 Call 3.600 0.020 0.020 0.000   0 0.020
CSRRX8 29/09/2016 Put 3.600 1.065 1.065 0.000   0 1.065
CSRJ49 29/09/2016 Call 3.610 0.020 0.020 0.000   0 0.020
CSRJ59 29/09/2016 Put 3.610 1.050 1.050 0.000   0 1.050
CSRDQ9 29/09/2016 Call 3.700 0.015 0.015 0.000   0 0.015
CSRDR9 29/09/2016 Put 3.700 1.165 1.165 0.000   0 1.165
CSRJ39 29/09/2016 Call 3.710 0.015 0.015 0.000   0 0.015
CSRJ29 29/09/2016 Put 3.710 1.150 1.150 0.000   0 1.150
CSRRS8 29/09/2016 Call 3.800 0.015 0.015 0.000   0 0.015
CSRRT8 29/09/2016 Put 3.800 1.260 1.260 0.000   0 1.260
CSRIZ9 29/09/2016 Call 3.810 0.015 0.015 0.000   0 0.015
CSRJ19 29/09/2016 Put 3.810 1.245 1.245 0.000   0 1.245
CSRIV9 29/09/2016 Call 3.900 0.010 0.010 0.000   0 0.010
CSRIW9 29/09/2016 Put 3.900 1.360 1.360 0.000   0 1.360
CSRIY9 29/09/2016 Call 3.910 0.010 0.010 0.000   0 0.010
CSRIX9 29/09/2016 Put 3.910 1.340 1.340 0.000   0 1.340
CSRRO8 29/09/2016 Call 4.000 0.008 0.008 0.000   0 0.008
CSRRP8 29/09/2016 Put 4.000 1.460 1.460 0.000   0 1.460
CSRRY8 29/09/2016 Call 4.200 0.004 0.004 0.000   0 0.004
CSRRZ8 29/09/2016 Put 4.200 1.660 1.660 0.000   0 1.660
CSRS38 29/09/2016 Call 4.400 0.003 0.003 0.000   0 0.003
CSRS48 29/09/2016 Put 4.400 1.855 1.855 0.000   0 1.855
CSRS58 29/09/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRS68 29/09/2016 Put 4.600 2.055 2.055 0.000   0 2.055
CSRS18 29/09/2016 Call 4.800 0.001 0.001 0.000   0 0.001
CSRS28 29/09/2016 Put 4.800 2.255 2.255 0.000   0 2.255
CSRS78 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRS88 29/09/2016 Put 5.000 2.450 2.450 0.000   0 2.450
CSRZW9 27/10/2016 Call 2.800 0.175 0.175 0.000   0 0.175
CSRZX9 27/10/2016 Put 2.800 0.455 0.455 0.000   76 0.455
CSRNZ9 22/12/2016 Call 1.850 0.805 0.805 0.000   0 0.805
CSRP19 22/12/2016 Put 1.850 0.085 0.085 0.000   0 0.085
CSRLS9 22/12/2016 Call 1.900 0.765 0.765 0.000   0 0.765
CSRLT9 22/12/2016 Put 1.900 0.095 0.095 0.000   0 0.095
CSRMU9 22/12/2016 Call 1.950 0.720 0.720 0.000   0 0.720
CSRMV9 22/12/2016 Put 1.950 0.105 0.105 0.000   0 0.105
CSRF19 22/12/2016 Call 2.000 0.675 0.675 0.000   0 0.675
CSRF29 22/12/2016 Put 2.000 0.120 0.120 0.000   0 0.120
CSRM89 22/12/2016 Call 2.100 0.595 0.595 0.000   0 0.595
CSRM99 22/12/2016 Put 2.100 0.150 0.150 0.000   0 0.150
CSRB79 22/12/2016 Call 2.200 0.520 0.520 0.000   0 0.520
CSRB89 22/12/2016 Put 2.200 0.185 0.185 0.000   0 0.185
CSRM29 22/12/2016 Call 2.300 0.445 0.445 0.000   0 0.445
CSRM39 22/12/2016 Put 2.300 0.225 0.225 0.000   0 0.225
CSRZD8 22/12/2016 Call 2.400 0.380 0.380 0.000   0 0.380
CSRZE8 22/12/2016 Put 2.400 0.270 0.270 0.000   0 0.270
CSRM69 22/12/2016 Call 2.500 0.325 0.325 0.000   0 0.325
CSRM79 22/12/2016 Put 2.500 0.325 0.325 0.000   0 0.325
CSRWX8 22/12/2016 Call 2.600 0.270 0.270 0.000   0 0.270
CSRWY8 22/12/2016 Put 2.600 0.380 0.380 0.000   0 0.380
CSRLX9 22/12/2016 Call 2.700 0.225 0.225 0.000   0 0.225
CSRLY9 22/12/2016 Put 2.700 0.440 0.440 0.000   0 0.440
CSRWL8 22/12/2016 Call 2.800 0.185 0.185 0.000   0 0.185
CSRWM8 22/12/2016 Put 2.800 0.505 0.505 0.000   100 0.505
CSRM49 22/12/2016 Call 2.900 0.155 0.155 0.000   0 0.155
CSRM59 22/12/2016 Put 2.900 0.575 0.575 0.000   0 0.575
CSRVY8 22/12/2016 Call 3.000 0.125 0.125 0.000   100 0.125
CSRVZ8 22/12/2016 Put 3.000 0.645 0.645 0.000   0 0.645
CSRLZ9 22/12/2016 Call 3.100 0.100 0.100 0.000   0 0.100
CSRM19 22/12/2016 Put 3.100 0.720 0.720 0.000   0 0.720
CSRJF7 22/12/2016 Call 3.200 0.080 0.080 0.000   0 0.080
CSRJG7 22/12/2016 Put 3.200 0.800 0.800 0.000   300 0.800
CSRJE9 22/12/2016 Call 3.210 0.075 0.075 0.000   0 0.075
CSRJF9 22/12/2016 Put 3.210 0.805 0.805 0.000   0 0.805
CSRJI9 22/12/2016 Call 3.300 0.065 0.065 0.000   0 0.065
CSRJJ9 22/12/2016 Put 3.300 0.885 0.885 0.000   0 0.885
CSRJH9 22/12/2016 Call 3.310 0.060 0.060 0.000   0 0.060
CSRJG9 22/12/2016 Put 3.310 0.885 0.885 0.000   0 0.885
CSRVS8 22/12/2016 Call 3.400 0.055 0.055 0.000   0 0.055
CSRVT8 22/12/2016 Put 3.400 0.970 0.970 0.000   236 0.970
CSRJM9 22/12/2016 Call 3.410 0.050 0.050 0.000   0 0.050
CSRJN9 22/12/2016 Put 3.410 0.975 0.975 0.000   0 0.975
CSRJL9 22/12/2016 Call 3.500 0.045 0.045 0.000   0 0.045
CSRJK9 22/12/2016 Put 3.500 1.060 1.060 0.000   0 1.060
CSRJP9 22/12/2016 Call 3.510 0.040 0.040 0.000   0 0.040
CSRJO9 22/12/2016 Put 3.510 1.060 1.060 0.000   0 1.060
CSRVU8 22/12/2016 Call 3.600 0.035 0.035 0.000   0 0.035
CSRVV8 22/12/2016 Put 3.600 1.150 1.150 0.000   0 1.150
CSRJQ9 22/12/2016 Call 3.610 0.030 0.030 0.000   0 0.030
CSRJR9 22/12/2016 Put 3.610 1.150 1.150 0.000   0 1.150
CSRJU9 22/12/2016 Call 3.700 0.030 0.030 0.000   0 0.030
CSRJV9 22/12/2016 Put 3.700 1.240 1.240 0.000   0 1.240
CSRJT9 22/12/2016 Call 3.710 0.025 0.025 0.000   0 0.025
CSRJS9 22/12/2016 Put 3.710 1.245 1.245 0.000   0 1.245
CSRW18 22/12/2016 Call 3.800 0.025 0.025 0.000   0 0.025
CSRW28 22/12/2016 Put 3.800 1.335 1.335 0.000   0 1.335
CSRJX9 22/12/2016 Call 3.810 0.020 0.020 0.000   0 0.020
CSRJW9 22/12/2016 Put 3.810 1.340 1.340 0.000   0 1.340
CSRK29 22/12/2016 Call 3.900 0.020 0.020 0.000   0 0.020
CSRK19 22/12/2016 Put 3.900 1.430 1.430 0.000   90 1.430
CSRJY9 22/12/2016 Call 3.910 0.015 0.015 0.000   0 0.015
CSRJZ9 22/12/2016 Put 3.910 1.435 1.435 0.000   0 1.435
CSRW38 22/12/2016 Call 4.000 0.015 0.015 0.000   0 0.015
CSRW48 22/12/2016 Put 4.000 1.525 1.525 0.000   0 1.525
CSRW58 22/12/2016 Call 4.200 0.009 0.009 0.000   0 0.009
CSRW68 22/12/2016 Put 4.200 1.720 1.720 0.000   0 1.720
CSRVQ8 22/12/2016 Call 4.400 0.006 0.006 0.000   0 0.006
CSRVR8 22/12/2016 Put 4.400 1.915 1.915 0.000   0 1.915
CSRVW8 22/12/2016 Call 4.600 0.004 0.004 0.000   0 0.004
CSRVX8 22/12/2016 Put 4.600 2.110 2.110 0.000   0 2.110
CSRP29 30/03/2017 Call 1.800 0.850 0.850 0.000   0 0.850
CSRP39 30/03/2017 Put 1.800 0.080 0.080 0.000   0 0.080
CSRLU9 30/03/2017 Call 1.900 0.760 0.760 0.000   0 0.760
CSRLW9 30/03/2017 Put 1.900 0.105 0.105 0.000   0 0.105
CSRF39 30/03/2017 Call 2.000 0.675 0.675 0.000   0 0.675
CSRF49 30/03/2017 Put 2.000 0.135 0.135 0.000   0 0.135
CSREK9 30/03/2017 Call 2.200 0.525 0.525 0.000   0 0.525
CSREL9 30/03/2017 Put 2.200 0.210 0.210 0.000   0 0.210
CSREG9 30/03/2017 Call 2.400 0.400 0.400 0.000   0 0.400
CSREH9 30/03/2017 Put 2.400 0.300 0.300 0.000   0 0.300
CSRDW9 30/03/2017 Call 2.600 0.300 0.300 0.000   0 0.300
CSRDX9 30/03/2017 Put 2.600 0.405 0.405 0.000   0 0.405
CSRE99 30/03/2017 Call 2.800 0.225 0.225 0.000   0 0.225
CSREF9 30/03/2017 Put 2.800 0.535 0.535 0.000   0 0.535
CSRE19 30/03/2017 Call 3.000 0.160 0.160 0.000   0 0.160
CSRE29 30/03/2017 Put 3.000 0.675 0.675 0.000   0 0.675
CSRE39 30/03/2017 Call 3.200 0.115 0.115 0.000   0 0.115
CSRE49 30/03/2017 Put 3.200 0.830 0.830 0.000   0 0.830
CSRDU9 30/03/2017 Call 3.400 0.080 0.080 0.000   0 0.080
CSRDV9 30/03/2017 Put 3.400 0.995 0.995 0.000   0 0.995
CSRE59 30/03/2017 Call 3.600 0.055 0.055 0.000   0 0.055
CSRE69 30/03/2017 Put 3.600 1.170 1.170 0.000   0 1.170
CSRE79 30/03/2017 Call 3.800 0.035 0.035 0.000   0 0.035
CSRE89 30/03/2017 Put 3.800 1.350 1.350 0.000   0 1.350
CSRDY9 30/03/2017 Call 4.000 0.025 0.025 0.000   0 0.025
CSRDZ9 30/03/2017 Put 4.000 1.540 1.540 0.000   0 1.540
CSRP49 29/06/2017 Call 1.800 0.845 0.845 0.000   0 0.845
CSRP59 29/06/2017 Put 1.800 0.070 0.070 0.000   0 0.070
CSRMS9 29/06/2017 Call 1.900 0.750 0.750 0.000   0 0.750
CSRMT9 29/06/2017 Put 1.900 0.100 0.100 0.000   0 0.100
CSRMC9 29/06/2017 Call 2.000 0.660 0.660 0.000   0 0.660
CSRMD9 29/06/2017 Put 2.000 0.130 0.130 0.000   0 0.130
CSRME9 29/06/2017 Call 2.200 0.500 0.500 0.000   0 0.500
CSRMF9 29/06/2017 Put 2.200 0.215 0.215 0.000   0 0.215
CSRMA9 29/06/2017 Call 2.400 0.380 0.380 0.000   0 0.380
CSRMB9 29/06/2017 Put 2.400 0.315 0.315 0.000   0 0.315
CSRMG9 29/06/2017 Call 2.600 0.285 0.285 0.000   0 0.285
CSRMH9 29/06/2017 Put 2.600 0.440 0.440 0.000   0 0.440
CSRMQ9 29/06/2017 Call 2.800 0.215 0.215 0.000   0 0.215
CSRMR9 29/06/2017 Put 2.800 0.580 0.580 0.000   0 0.580
CSRMM9 29/06/2017 Call 3.000 0.165 0.165 0.000   0 0.165
CSRMN9 29/06/2017 Put 3.000 0.735 0.735 0.000   0 0.735
CSRMO9 29/06/2017 Call 3.200 0.125 0.125 0.000   0 0.125
CSRMP9 29/06/2017 Put 3.200 0.895 0.895 0.000   0 0.895
CSRMI9 29/06/2017 Call 3.400 0.095 0.095 0.000   0 0.095
CSRMJ9 29/06/2017 Put 3.400 1.070 1.070 0.000   0 1.070
CSRMK9 29/06/2017 Call 3.600 0.070 0.070 0.000   0 0.070
CSRML9 29/06/2017 Put 3.600 1.245 1.245 0.000   0 1.245

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.