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 3.760 Down -0.080 3.740 3.770 3.840 3.840 3.730 3,547,381 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRIG7 29/05/2014 Call 1.900 1.865 1.865 0.000   0 1.865
CSRIH7 29/05/2014 Put 1.900 0.000 0.000 0.000   0 0.000
CSRI97 29/05/2014 Call 1.950 1.815 1.815 0.000   0 1.815
CSRIF7 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
CSRGU7 29/05/2014 Call 2.000 1.765 1.765 0.000   0 1.765
CSRGV7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFX7 29/05/2014 Call 2.100 1.665 1.665 0.000   0 1.665
CSRFY7 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRGO7 29/05/2014 Call 2.200 1.565 1.565 0.000   0 1.565
CSRGP7 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
CSRG27 29/05/2014 Call 2.300 1.465 1.465 0.000   0 1.465
CSRG37 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRGQ7 29/05/2014 Call 2.400 1.365 1.365 0.000   0 1.365
CSRGR7 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRFR7 29/05/2014 Call 2.500 1.265 1.265 0.000   0 1.265
CSRFS7 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRGS7 29/05/2014 Call 2.600 1.165 1.165 0.000   0 1.165
CSRGT7 29/05/2014 Put 2.600 0.001 0.001 0.000   0 0.001
CSRFT7 29/05/2014 Call 2.700 1.065 1.065 0.000   0 1.065
CSRFU7 29/05/2014 Put 2.700 0.002 0.002 0.000   0 0.002
CSRG87 29/05/2014 Call 2.800 0.965 0.965 0.000   0 0.965
CSRG97 29/05/2014 Put 2.800 0.003 0.003 0.000   0 0.003
CSRG47 29/05/2014 Call 2.900 0.870 0.870 0.000   524 0.870
CSRG57 29/05/2014 Put 2.900 0.005 0.005 0.000   0 0.005
CSRGK7 29/05/2014 Call 3.000 0.770 0.770 0.000   0 0.770
CSRGL7 29/05/2014 Put 3.000 0.008 0.008 0.000   1,229 0.008
CSRFV7 29/05/2014 Call 3.100 0.670 0.670 0.000   0 0.670
CSRFW7 29/05/2014 Put 3.100 0.010 0.010 0.000   0 0.010
CSRGM7 29/05/2014 Call 3.200 0.570 0.570 0.000   236 0.570
CSRGN7 29/05/2014 Put 3.200 0.015 0.015 0.020 350 350 0.015
CSRFZ7 29/05/2014 Call 3.300 0.475 0.475 0.000   0 0.475
CSRG17 29/05/2014 Put 3.300 0.025 0.025 0.000   4,094 0.025
CSRG67 29/05/2014 Call 3.400 0.390 0.390 0.000   0 0.390
CSRG77 29/05/2014 Put 3.400 0.035 0.035 0.000   0 0.035
CSRKO7 29/05/2014 Call 3.500 0.310 0.310 0.000   600 0.310
CSRKP7 29/05/2014 Put 3.500 0.050 0.050 0.000   80 0.050
CSRKQ7 29/05/2014 Call 3.600 0.235 0.235 0.000   1,000 0.235
CSRKR7 29/05/2014 Put 3.600 0.075 0.075 0.065 90 224 0.075
CSRKS7 29/05/2014 Call 3.700 0.175 0.175 0.000   810 0.175
CSRKT7 29/05/2014 Put 3.700 0.105 0.105 0.000   710 0.105
CSRLY7 29/05/2014 Call 3.800 0.120 0.120 0.140 500 1,108 0.120
CSRLZ7 29/05/2014 Put 3.800 0.150 0.150 0.000   0 0.150
CSRMF7 29/05/2014 Call 3.900 0.080 0.080 0.075 100 150 0.080
CSRMG7 29/05/2014 Put 3.900 0.210 0.210 0.000   0 0.210
CSRPL7 29/05/2014 Call 4.000 0.050 0.050 0.000   0 0.050
CSRPM7 29/05/2014 Put 4.000 0.280 0.280 0.000   0 0.280
CSRQ47 29/05/2014 Call 4.100 0.030 0.030 0.000   403 0.030
CSRQ57 29/05/2014 Put 4.100 0.360 0.360 0.000   0 0.360
CSRRG7 29/05/2014 Call 4.200 0.020 0.020 0.000   0 0.020
CSRRH7 29/05/2014 Put 4.200 0.450 0.450 0.000   0 0.450
CSRSC7 29/05/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRSD7 29/05/2014 Put 4.300 0.540 0.540 0.000   0 0.540
CSRSS7 29/05/2014 Call 4.400 0.008 0.008 0.000   0 0.008
CSRSV7 29/05/2014 Put 4.400 0.640 0.640 0.000   0 0.640
CSRTB7 29/05/2014 Call 4.500 0.005 0.005 0.000   0 0.005
CSRTC7 29/05/2014 Put 4.500 0.740 0.740 0.000   0 0.740
CSRS47 26/06/2014 Call 0.010 3.725 3.725 0.000   0 3.725
CSRSX8 26/06/2014 Call 0.800 2.965 2.965 0.000   0 2.965
CSRSY8 26/06/2014 Put 0.800 0.000 0.000 0.000   0 0.000
CSRSZ8 26/06/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT18 26/06/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRQ48 26/06/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRQ58 26/06/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRNK8 26/06/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRNL8 26/06/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRLR8 26/06/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRLS8 26/06/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRLW8 26/06/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRLX8 26/06/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRLP8 26/06/2014 Call 1.400 2.365 2.365 0.000   0 2.365
CSRLQ8 26/06/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRLY8 26/06/2014 Call 1.500 2.265 2.265 0.000   0 2.265
CSRLZ8 26/06/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRQK7 26/06/2014 Call 1.510 2.220 2.220 0.000   160 2.220
CSRQL7 26/06/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRLT8 26/06/2014 Call 1.600 2.165 2.165 0.000   0 2.165
CSRLU8 26/06/2014 Put 1.600 0.000 0.000 0.000   87 0.000
CSRFO8 26/06/2014 Call 1.700 2.070 2.070 0.000   0 2.070
CSRFN8 26/06/2014 Put 1.700 0.000 0.000 0.000   0 0.000
CSRU49 26/06/2014 Call 1.750 2.020 2.020 0.000   0 2.020
CSRU59 26/06/2014 Put 1.750 0.000 0.000 0.000   0 0.000
CSRQN7 26/06/2014 Call 1.760 1.975 1.975 0.000   0 1.975
CSRQM7 26/06/2014 Put 1.760 0.000 0.000 0.000   0 0.000
CSRFP8 26/06/2014 Call 1.800 1.970 1.970 0.000   0 1.970
CSRFQ8 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
CSRU29 26/06/2014 Call 1.850 1.920 1.920 0.000   0 1.920
CSRU39 26/06/2014 Put 1.850 0.000 0.000 0.000   0 0.000
CSRFS8 26/06/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRFR8 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
CSRU69 26/06/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRU79 26/06/2014 Put 1.950 0.000 0.000 0.000   0 0.000
CSRFT8 26/06/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRFU8 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQO7 26/06/2014 Call 2.010 1.725 1.725 0.000   290 1.725
CSRQP7 26/06/2014 Put 2.010 0.000 0.000 0.000   0 0.000
CSRU89 26/06/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRU99 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRVH7 26/06/2014 Call 2.200 1.570 1.570 0.000   291 1.570
CSRVI7 26/06/2014 Put 2.200 0.000 0.000 0.000   70 0.000
CSRUQ7 26/06/2014 Call 2.300 1.470 1.470 0.000   78 1.470
CSRUR7 26/06/2014 Put 2.300 0.001 0.001 0.000   78 0.001
CSRTE7 26/06/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRTF7 26/06/2014 Put 2.400 0.001 0.001 0.000   0 0.001
CSRGZ7 26/06/2014 Call 2.410 1.325 1.325 0.000   0 1.325
CSRGY7 26/06/2014 Put 2.410 0.002 0.002 0.000   0 0.002
CSRST7 26/06/2014 Call 2.500 1.270 1.270 0.000   40 1.270
CSRSU7 26/06/2014 Put 2.500 0.002 0.002 0.000   0 0.002
CSRS57 26/06/2014 Call 2.600 1.170 1.170 0.000   60 1.170
CSRS67 26/06/2014 Put 2.600 0.004 0.004 0.000   0 0.004
CSRGW7 26/06/2014 Call 2.610 1.125 1.125 0.000   20 1.125
CSRGX7 26/06/2014 Put 2.610 0.004 0.004 0.000   0 0.004
CSRS27 26/06/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRS37 26/06/2014 Put 2.700 0.007 0.007 0.000   0 0.007
CSRRT7 26/06/2014 Call 2.800 0.970 0.970 0.000   1,060 0.970
CSRRU7 26/06/2014 Put 2.800 0.010 0.010 0.000   0 0.010
CSRRX7 26/06/2014 Call 2.900 0.870 0.870 0.000   164 0.870
CSRRY7 26/06/2014 Put 2.900 0.015 0.015 0.000   0 0.015
CSRRV7 26/06/2014 Call 3.000 0.775 0.775 0.000   96 0.775
CSRRW7 26/06/2014 Put 3.000 0.020 0.020 0.000   128 0.020
CSRRZ7 26/06/2014 Call 3.100 0.675 0.675 0.000   20 0.675
CSRS17 26/06/2014 Put 3.100 0.030 0.030 0.000   1,000 0.030
CSRZG9 26/06/2014 Call 3.200 0.580 0.580 0.000   50 0.580
CSRZH9 26/06/2014 Put 3.200 0.040 0.040 0.000   1,031 0.040
CSRUT7 26/06/2014 Call 3.210            
CSRUS7 26/06/2014 Put 3.210            
CSRDZ7 26/06/2014 Call 3.300 0.490 0.490 0.000   101 0.490
CSRE17 26/06/2014 Put 3.300 0.050 0.050 0.000   0 0.050
CSREL7 26/06/2014 Call 3.400 0.410 0.410 0.000   35 0.410
CSREM7 26/06/2014 Put 3.400 0.070 0.070 0.000   30 0.070
CSRF47 26/06/2014 Call 3.500 0.330 0.330 0.000   20 0.330
CSRF57 26/06/2014 Put 3.500 0.095 0.095 0.000   20 0.095
CSRUU7 26/06/2014 Call 3.510            
CSRUV7 26/06/2014 Put 3.510            
CSRJR7 26/06/2014 Call 3.600 0.265 0.265 0.000   0 0.265
CSRJS7 26/06/2014 Put 3.600 0.130 0.130 0.000   1,280 0.130
CSRK67 26/06/2014 Call 3.700 0.205 0.205 0.000   0 0.205
CSRK77 26/06/2014 Put 3.700 0.170 0.170 0.000   0 0.170
CSRUX7 26/06/2014 Call 3.710            
CSRUW7 26/06/2014 Put 3.710            
CSRM17 26/06/2014 Call 3.800 0.155 0.155 0.000   40 0.155
CSRM27 26/06/2014 Put 3.800 0.220 0.220 0.000   20 0.220
CSRMH7 26/06/2014 Call 3.900 0.110 0.110 0.000   0 0.110
CSRMI7 26/06/2014 Put 3.900 0.280 0.280 0.000   0 0.280
CSRUY7 26/06/2014 Call 3.910            
CSRUZ7 26/06/2014 Put 3.910            
CSRPN7 26/06/2014 Call 4.000 0.080 0.080 0.000   0 0.080
CSRPO7 26/06/2014 Put 4.000 0.350 0.350 0.000   0 0.350
CSRQ67 26/06/2014 Call 4.100 0.055 0.055 0.000   0 0.055
CSRQ77 26/06/2014 Put 4.100 0.420 0.420 0.000   0 0.420
CSRV27 26/06/2014 Call 4.110            
CSRV17 26/06/2014 Put 4.110            
CSRRI7 26/06/2014 Call 4.200 0.040 0.040 0.000   0 0.040
CSRRJ7 26/06/2014 Put 4.200 0.500 0.500 0.000   0 0.500
CSRSE7 26/06/2014 Call 4.300 0.030 0.030 0.000   0 0.030
CSRSF7 26/06/2014 Put 4.300 0.585 0.585 0.000   0 0.585
CSRSW7 26/06/2014 Call 4.400 0.020 0.020 0.000   0 0.020
CSRSX7 26/06/2014 Put 4.400 0.680 0.680 0.000   0 0.680
CSRTD7 26/06/2014 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTG7 26/06/2014 Put 4.500 0.775 0.775 0.000   0 0.775
CSRLP7 24/07/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRLQ7 24/07/2014 Put 2.200 0.001 0.001 0.000   0 0.001
CSRKU7 24/07/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRKV7 24/07/2014 Put 2.300 0.002 0.002 0.000   0 0.002
CSRKW7 24/07/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRKX7 24/07/2014 Put 2.400 0.004 0.004 0.000   0 0.004
CSRKY7 24/07/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRKZ7 24/07/2014 Put 2.500 0.007 0.007 0.000   0 0.007
CSRL17 24/07/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRL27 24/07/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRL37 24/07/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRL47 24/07/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRL57 24/07/2014 Call 2.800 0.970 0.970 0.000   25 0.970
CSRL67 24/07/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRL77 24/07/2014 Call 2.900 0.875 0.875 0.000   0 0.875
CSRL87 24/07/2014 Put 2.900 0.025 0.025 0.000   0 0.025
CSRL97 24/07/2014 Call 3.000 0.775 0.775 0.000   0 0.775
CSRLA7 24/07/2014 Put 3.000 0.030 0.030 0.000   90 0.030
CSRLB7 24/07/2014 Call 3.100 0.680 0.680 0.000   0 0.680
CSRLC7 24/07/2014 Put 3.100 0.040 0.040 0.000   1,645 0.040
CSRLD7 24/07/2014 Call 3.200 0.590 0.590 0.000   0 0.590
CSRLE7 24/07/2014 Put 3.200 0.050 0.050 0.000   0 0.050
CSRLF7 24/07/2014 Call 3.300 0.505 0.505 0.000   0 0.505
CSRLG7 24/07/2014 Put 3.300 0.070 0.070 0.000   90 0.070
CSRLH7 24/07/2014 Call 3.400 0.425 0.425 0.000   0 0.425
CSRLI7 24/07/2014 Put 3.400 0.095 0.095 0.000   1,645 0.095
CSRLJ7 24/07/2014 Call 3.500 0.350 0.350 0.000   0 0.350
CSRLK7 24/07/2014 Put 3.500 0.120 0.120 0.000   0 0.120
CSRLL7 24/07/2014 Call 3.600 0.290 0.290 0.000   0 0.290
CSRLM7 24/07/2014 Put 3.600 0.160 0.160 0.000   0 0.160
CSRLN7 24/07/2014 Call 3.700 0.230 0.230 0.000   13 0.230
CSRLO7 24/07/2014 Put 3.700 0.205 0.205 0.000   0 0.205
CSRM37 24/07/2014 Call 3.800 0.185 0.185 0.000   30 0.185
CSRM47 24/07/2014 Put 3.800 0.255 0.255 0.000   0 0.255
CSRMJ7 24/07/2014 Call 3.900 0.140 0.140 0.000   0 0.140
CSRMK7 24/07/2014 Put 3.900 0.310 0.310 0.000   0 0.310
CSRPP7 24/07/2014 Call 4.000 0.110 0.110 0.000   0 0.110
CSRPQ7 24/07/2014 Put 4.000 0.375 0.375 0.000   0 0.375
CSRQ87 24/07/2014 Call 4.100 0.085 0.085 0.000   0 0.085
CSRQ97 24/07/2014 Put 4.100 0.445 0.445 0.000   0 0.445
CSRRK7 24/07/2014 Call 4.200 0.060 0.060 0.000   0 0.060
CSRRL7 24/07/2014 Put 4.200 0.525 0.525 0.000   0 0.525
CSRSG7 24/07/2014 Call 4.300 0.045 0.045 0.000   0 0.045
CSRSH7 24/07/2014 Put 4.300 0.610 0.610 0.000   0 0.610
CSRSY7 24/07/2014 Call 4.400 0.035 0.035 0.000   0 0.035
CSRSZ7 24/07/2014 Put 4.400 0.700 0.700 0.000   0 0.700
CSRTH7 24/07/2014 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTI7 24/07/2014 Put 4.500 0.790 0.790 0.000   0 0.790
CSRN87 28/08/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRN97 28/08/2014 Put 2.400 0.008 0.008 0.000   0 0.008
CSRNW7 28/08/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRNX7 28/08/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRN27 28/08/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRN37 28/08/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRP17 28/08/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRP27 28/08/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRN47 28/08/2014 Call 2.800 0.970 0.970 0.000   0 0.970
CSRN57 28/08/2014 Put 2.800 0.025 0.025 0.000   0 0.025
CSRNY7 28/08/2014 Call 2.900 0.875 0.875 0.000   100 0.875
CSRNZ7 28/08/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRN67 28/08/2014 Call 3.000 0.780 0.780 0.000   0 0.780
CSRN77 28/08/2014 Put 3.000 0.040 0.040 0.000   0 0.040
CSRP37 28/08/2014 Call 3.100 0.690 0.690 0.000   0 0.690
CSRP47 28/08/2014 Put 3.100 0.050 0.050 0.000   0 0.050
CSRNQ7 28/08/2014 Call 3.200 0.610 0.610 0.000   0 0.610
CSRNR7 28/08/2014 Put 3.200 0.070 0.070 0.000   0 0.070
CSRP57 28/08/2014 Call 3.300 0.530 0.530 0.000   0 0.530
CSRP67 28/08/2014 Put 3.300 0.090 0.090 0.000   0 0.090
CSRNM7 28/08/2014 Call 3.400 0.455 0.455 0.000   0 0.455
CSRNN7 28/08/2014 Put 3.400 0.115 0.115 0.000   0 0.115
CSRNU7 28/08/2014 Call 3.500 0.390 0.390 0.000   0 0.390
CSRNV7 28/08/2014 Put 3.500 0.150 0.150 0.000   6 0.150
CSRNO7 28/08/2014 Call 3.600 0.325 0.325 0.000   0 0.325
CSRNP7 28/08/2014 Put 3.600 0.185 0.185 0.000   0 0.185
CSRNS7 28/08/2014 Call 3.700 0.275 0.275 0.000   0 0.275
CSRNT7 28/08/2014 Put 3.700 0.230 0.230 0.000   0 0.230
CSRNK7 28/08/2014 Call 3.800 0.225 0.225 0.000   0 0.225
CSRNL7 28/08/2014 Put 3.800 0.285 0.285 0.000   0 0.285
CSRPT7 28/08/2014 Call 3.900 0.185 0.185 0.000   0 0.185
CSRPU7 28/08/2014 Put 3.900 0.340 0.340 0.000   0 0.340
CSRPR7 28/08/2014 Call 4.000 0.150 0.150 0.000   0 0.150
CSRPS7 28/08/2014 Put 4.000 0.405 0.405 0.000   0 0.405
CSRQA7 28/08/2014 Call 4.100 0.120 0.120 0.000   0 0.120
CSRQB7 28/08/2014 Put 4.100 0.470 0.470 0.000   0 0.470
CSRRM7 28/08/2014 Call 4.200 0.095 0.095 0.000   0 0.095
CSRRN7 28/08/2014 Put 4.200 0.540 0.540 0.000   0 0.540
CSRSI7 28/08/2014 Call 4.300 0.075 0.075 0.000   0 0.075
CSRSJ7 28/08/2014 Put 4.300 0.620 0.620 0.000   0 0.620
CSRT17 28/08/2014 Call 4.400 0.060 0.060 0.000   0 0.060
CSRT27 28/08/2014 Put 4.400 0.705 0.705 0.000   0 0.705
CSRTJ7 28/08/2014 Call 4.500 0.045 0.045 0.000   0 0.045
CSRTK7 28/08/2014 Put 4.500 0.790 0.790 0.000   0 0.790
CSRWJ8 25/09/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRWK8 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRW98 25/09/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRWA8 25/09/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRW18 25/09/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRW28 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRW78 25/09/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRW88 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRVY8 25/09/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRVZ8 25/09/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRWB8 25/09/2014 Call 1.400 2.370 2.370 0.000   0 2.370
CSRWC8 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRW38 25/09/2014 Call 1.500 2.270 2.270 0.000   0 2.270
CSRW48 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRD77 25/09/2014 Call 1.510 2.240 2.240 0.000   560 2.240
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRWD8 25/09/2014 Call 1.600 2.170 2.170 0.000   0 2.170
CSRWE8 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.000
CSRDK7 25/09/2014 Call 1.610 2.140 2.140 0.000   0 2.140
CSRD97 25/09/2014 Put 1.610 0.000 0.000 0.000   0 0.000
CSRW58 25/09/2014 Call 1.700 2.070 2.070 0.000   0 2.070
CSRW68 25/09/2014 Put 1.700 0.000 0.000 0.000   0 0.000
CSRDL7 25/09/2014 Call 1.710 2.040 2.040 0.000   0 2.040
CSRDM7 25/09/2014 Put 1.710 0.000 0.000 0.000   0 0.000
CSRWF8 25/09/2014 Call 1.800 1.970 1.970 0.000   0 1.970
CSRWG8 25/09/2014 Put 1.800 0.001 0.001 0.000   0 0.001
CSRBL7 25/09/2014 Call 1.850 1.920 1.920 0.000   0 1.920
CSRBM7 25/09/2014 Put 1.850 0.001 0.001 0.000   0 0.001
CSRWV8 25/09/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRWW8 25/09/2014 Put 1.900 0.001 0.001 0.000   0 0.001
CSRZI9 25/09/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRZJ9 25/09/2014 Put 1.950 0.002 0.002 0.000   0 0.002
CSRXA8 25/09/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRXB8 25/09/2014 Put 2.000 0.002 0.002 0.000   0 0.002
CSRZM9 25/09/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRZN9 25/09/2014 Put 2.100 0.003 0.003 0.000   0 0.003
CSRYR8 25/09/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYS8 25/09/2014 Put 2.200 0.005 0.005 0.000   120 0.005
CSRZK9 25/09/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRZL9 25/09/2014 Put 2.300 0.008 0.008 0.000   0 0.008
CSRB59 25/09/2014 Call 2.400 1.370 1.370 0.000   60 1.370
CSRB69 25/09/2014 Put 2.400 0.010 0.010 0.000   360 0.010
CSRI27 25/09/2014 Call 2.410 1.345 1.345 0.000   0 1.345
CSRI17 25/09/2014 Put 2.410 0.010 0.010 0.000   200 0.010
CSRZU9 25/09/2014 Call 2.500 1.270 1.270 0.000   138 1.270
CSRZV9 25/09/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRI37 25/09/2014 Call 2.510 1.250 1.250 0.000   170 1.250
CSRI47 25/09/2014 Put 2.510 0.015 0.015 0.000   0 0.015
CSRFW9 25/09/2014 Call 2.600 1.175 1.175 0.000   0 1.175
CSRFX9 25/09/2014 Put 2.600 0.020 0.020 0.000   25 0.020
CSRI67 25/09/2014 Call 2.610 1.150 1.150 0.000   166 1.150
CSRI57 25/09/2014 Put 2.610 0.020 0.020 0.000   0 0.020
CSRZS9 25/09/2014 Call 2.700 1.075 1.075 0.000   0 1.075
CSRZT9 25/09/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRI77 25/09/2014 Call 2.710 1.055 1.055 0.000   0 1.055
CSRI87 25/09/2014 Put 2.710 0.025 0.025 0.000   0 0.025
CSRJ89 25/09/2014 Call 2.800 0.980 0.980 0.000   192 0.980
CSRJ99 25/09/2014 Put 2.800 0.030 0.030 0.000   435 0.030
CSRZO9 25/09/2014 Call 2.900 0.885 0.885 0.000   145 0.885
CSRZP9 25/09/2014 Put 2.900 0.040 0.040 0.000   440 0.040
CSRM89 25/09/2014 Call 3.000 0.795 0.795 0.000   0 0.795
CSRM99 25/09/2014 Put 3.000 0.050 0.050 0.000   0 0.050
CSRZQ9 25/09/2014 Call 3.100 0.710 0.710 0.000   0 0.710
CSRZR9 25/09/2014 Put 3.100 0.065 0.065 0.000   0 0.065
CSRVD9 25/09/2014 Call 3.200 0.625 0.625 0.000   100 0.625
CSRVE9 25/09/2014 Put 3.200 0.080 0.080 0.000   195 0.080
CSRE27 25/09/2014 Call 3.300 0.550 0.550 0.000   40 0.550
CSRE37 25/09/2014 Put 3.300 0.105 0.105 0.000   0 0.105
CSREN7 25/09/2014 Call 3.400 0.475 0.475 0.000   0 0.475
CSREO7 25/09/2014 Put 3.400 0.130 0.130 0.000   0 0.130
CSRF67 25/09/2014 Call 3.500 0.410 0.410 0.000   0 0.410
CSRF77 25/09/2014 Put 3.500 0.165 0.165 0.000   0 0.165
CSRJT7 25/09/2014 Call 3.600 0.350 0.350 0.000   0 0.350
CSRJU7 25/09/2014 Put 3.600 0.200 0.200 0.000   0 0.200
CSRK87 25/09/2014 Call 3.700 0.295 0.295 0.000   1,735 0.295
CSRK97 25/09/2014 Put 3.700 0.245 0.245 0.000   0 0.245
CSRM57 25/09/2014 Call 3.800 0.245 0.245 0.000   2,530 0.245
CSRM67 25/09/2014 Put 3.800 0.295 0.295 0.000   0 0.295
CSRML7 25/09/2014 Call 3.900 0.200 0.200 0.000   0 0.200
CSRMM7 25/09/2014 Put 3.900 0.350 0.350 0.000   0 0.350
CSRPV7 25/09/2014 Call 4.000 0.165 0.165 0.000   0 0.165
CSRPW7 25/09/2014 Put 4.000 0.410 0.410 0.000   0 0.410
CSRQC7 25/09/2014 Call 4.100 0.130 0.130 0.000   0 0.130
CSRQD7 25/09/2014 Put 4.100 0.475 0.475 0.000   0 0.475
CSRRO7 25/09/2014 Call 4.200 0.105 0.105 0.000   0 0.105
CSRRP7 25/09/2014 Put 4.200 0.550 0.550 0.000   0 0.550
CSRSK7 25/09/2014 Call 4.300 0.080 0.080 0.000   0 0.080
CSRSL7 25/09/2014 Put 4.300 0.625 0.625 0.000   0 0.625
CSRT37 25/09/2014 Call 4.400 0.060 0.060 0.000   0 0.060
CSRT47 25/09/2014 Put 4.400 0.710 0.710 0.000   0 0.710
CSRTL7 25/09/2014 Call 4.500 0.040 0.040 0.000   0 0.040
CSRTM7 25/09/2014 Put 4.500 0.795 0.795 0.000   0 0.795
CSRTZ7 30/10/2014 Call 3.100 0.730 0.730 0.000   0 0.730
CSRU17 30/10/2014 Put 3.100 0.075 0.075 0.000   0 0.075
CSRUK7 30/10/2014 Call 3.200 0.650 0.650 0.000   0 0.650
CSRUL7 30/10/2014 Put 3.200 0.095 0.095 0.000   0 0.095
CSRU47 30/10/2014 Call 3.300 0.575 0.575 0.000   0 0.575
CSRU57 30/10/2014 Put 3.300 0.115 0.115 0.000   0 0.115
CSRUC7 30/10/2014 Call 3.400 0.505 0.505 0.000   0 0.505
CSRUD7 30/10/2014 Put 3.400 0.145 0.145 0.000   0 0.145
CSRU27 30/10/2014 Call 3.500 0.440 0.440 0.000   0 0.440
CSRU37 30/10/2014 Put 3.500 0.180 0.180 0.000   0 0.180
CSRUO7 30/10/2014 Call 3.600 0.380 0.380 0.000   0 0.380
CSRUP7 30/10/2014 Put 3.600 0.220 0.220 0.000   0 0.220
CSRTX7 30/10/2014 Call 3.700 0.325 0.325 0.000   0 0.325
CSRTY7 30/10/2014 Put 3.700 0.265 0.265 0.000   0 0.265
CSRUM7 30/10/2014 Call 3.800 0.280 0.280 0.000   0 0.280
CSRUN7 30/10/2014 Put 3.800 0.315 0.315 0.000   0 0.315
CSRUA7 30/10/2014 Call 3.900 0.235 0.235 0.000   0 0.235
CSRUB7 30/10/2014 Put 3.900 0.370 0.370 0.000   0 0.370
CSRUG7 30/10/2014 Call 4.000 0.190 0.190 0.000   0 0.190
CSRUH7 30/10/2014 Put 4.000 0.430 0.430 0.000   0 0.430
CSRTV7 30/10/2014 Call 4.100 0.160 0.160 0.000   0 0.160
CSRTW7 30/10/2014 Put 4.100 0.495 0.495 0.000   0 0.495
CSRUE7 30/10/2014 Call 4.200 0.125 0.125 0.000   0 0.125
CSRUF7 30/10/2014 Put 4.200 0.565 0.565 0.000   0 0.565
CSRU87 30/10/2014 Call 4.300 0.100 0.100 0.000   0 0.100
CSRU97 30/10/2014 Put 4.300 0.640 0.640 0.000   0 0.640
CSRUI7 30/10/2014 Call 4.400 0.080 0.080 0.000   0 0.080
CSRUJ7 30/10/2014 Put 4.400 0.725 0.725 0.000   0 0.725
CSRU67 30/10/2014 Call 4.500 0.060 0.060 0.000   0 0.060
CSRU77 30/10/2014 Put 4.500 0.805 0.805 0.000   0 0.805
CSRT28 18/12/2014 Call 0.800 2.965 2.965 0.000   0 2.965
CSRT38 18/12/2014 Put 0.800 0.000 0.000 0.000   0 0.000
CSRT48 18/12/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT58 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRQ68 18/12/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRQ78 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRNM8 18/12/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRNN8 18/12/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRM78 18/12/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRM88 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRMH8 18/12/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRMI8 18/12/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRMB8 18/12/2014 Call 1.400 2.365 2.365 0.000   0 2.365
CSRMC8 18/12/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRM38 18/12/2014 Call 1.500 2.265 2.265 0.000   0 2.265
CSRM48 18/12/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRMD8 18/12/2014 Call 1.600 2.165 2.165 0.000   0 2.165
CSRME8 18/12/2014 Put 1.600 0.000 0.000 0.000   0 0.000
CSRMF8 18/12/2014 Call 1.700 2.070 2.070 0.000   0 2.070
CSRMG8 18/12/2014 Put 1.700 0.000 0.000 0.000   0 0.000
CSRM58 18/12/2014 Call 1.800 1.970 1.970 0.000   0 1.970
CSRM68 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
CSRM18 18/12/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRM28 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
CSRII7 18/12/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRIJ7 18/12/2014 Put 1.950 0.001 0.001 0.000   0 0.001
CSRM98 18/12/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRMA8 18/12/2014 Put 2.000 0.002 0.002 0.000   0 0.002
CSRIK7 18/12/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRIL7 18/12/2014 Put 2.100 0.003 0.003 0.000   0 0.003
CSRYT8 18/12/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYU8 18/12/2014 Put 2.200 0.005 0.005 0.000   200 0.005
CSRIW7 18/12/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRIX7 18/12/2014 Put 2.300 0.008 0.008 0.000   0 0.008
CSRB79 18/12/2014 Call 2.400 1.375 1.375 0.000   0 1.375
CSRB89 18/12/2014 Put 2.400 0.015 0.015 0.000   0 0.015
CSRIO7 18/12/2014 Call 2.500 1.275 1.275 0.000   0 1.275
CSRIP7 18/12/2014 Put 2.500 0.020 0.020 0.000   0 0.020
CSRFY9 18/12/2014 Call 2.600 1.180 1.180 0.000   0 1.180
CSRFZ9 18/12/2014 Put 2.600 0.025 0.025 0.000   0 0.025
CSRIQ7 18/12/2014 Call 2.700 1.085 1.085 0.000   0 1.085
CSRIR7 18/12/2014 Put 2.700 0.035 0.035 0.000   0 0.035
CSRJA9 18/12/2014 Call 2.800 0.995 0.995 0.000   317 0.995
CSRJB9 18/12/2014 Put 2.800 0.050 0.050 0.000   144 0.050
CSRIS7 18/12/2014 Call 2.900 0.905 0.905 0.000   0 0.905
CSRIT7 18/12/2014 Put 2.900 0.065 0.065 0.050 100 761 0.065
CSRMA9 18/12/2014 Call 3.000 0.820 0.820 0.000   0 0.820
CSRMB9 18/12/2014 Put 3.000 0.080 0.080 0.000   0 0.080
CSRIM7 18/12/2014 Call 3.100 0.740 0.740 0.000   0 0.740
CSRIN7 18/12/2014 Put 3.100 0.100 0.100 0.000   0 0.100
CSRVF9 18/12/2014 Call 3.200 0.665 0.665 0.000   40 0.665
CSRVG9 18/12/2014 Put 3.200 0.125 0.125 0.000   0 0.125
CSRIU7 18/12/2014 Call 3.300 0.595 0.595 0.000   66 0.595
CSRIV7 18/12/2014 Put 3.300 0.155 0.155 0.000   215 0.155
CSRCU7 18/12/2014 Call 3.400 0.525 0.525 0.000   0 0.525
CSRCV7 18/12/2014 Put 3.400 0.190 0.190 0.000   0 0.190
CSRJV7 18/12/2014 Call 3.500 0.460 0.460 0.000   0 0.460
CSRJW7 18/12/2014 Put 3.500 0.225 0.225 0.000   0 0.225
CSRF87 18/12/2014 Call 3.600 0.405 0.405 0.000   24 0.405
CSRF97 18/12/2014 Put 3.600 0.270 0.270 0.000   0 0.270
CSRKA7 18/12/2014 Call 3.700 0.350 0.350 0.000   0 0.350
CSRKB7 18/12/2014 Put 3.700 0.315 0.315 0.000   0 0.315
CSRM77 18/12/2014 Call 3.800 0.300 0.300 0.000   0 0.300
CSRM87 18/12/2014 Put 3.800 0.370 0.370 0.000   0 0.370
CSRMN7 18/12/2014 Call 3.900 0.255 0.255 0.000   315 0.255
CSRMO7 18/12/2014 Put 3.900 0.425 0.425 0.000   0 0.425
CSRPX7 18/12/2014 Call 4.000 0.215 0.215 0.000   0 0.215
CSRPY7 18/12/2014 Put 4.000 0.485 0.485 0.000   0 0.485
CSRQE7 18/12/2014 Call 4.100 0.180 0.180 0.000   80 0.180
CSRQF7 18/12/2014 Put 4.100 0.550 0.550 0.000   0 0.550
CSRRQ7 18/12/2014 Call 4.200 0.150 0.150 0.000   0 0.150
CSRRR7 18/12/2014 Put 4.200 0.615 0.615 0.000   0 0.615
CSRSM7 18/12/2014 Call 4.300 0.125 0.125 0.000   0 0.125
CSRSN7 18/12/2014 Put 4.300 0.685 0.685 0.000   0 0.685
CSRT57 18/12/2014 Call 4.400 0.105 0.105 0.000   0 0.105
CSRT67 18/12/2014 Put 4.400 0.765 0.765 0.000   0 0.765
CSRTN7 18/12/2014 Call 4.500 0.085 0.085 0.000   0 0.085
CSRTO7 18/12/2014 Put 4.500 0.850 0.850 0.000   0 0.850
CSRR89 26/03/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRR99 26/03/2015 Put 1.400 0.000 0.000 0.000   0 0.000
CSRQN9 26/03/2015 Call 1.500 2.270 2.270 0.000   0 2.270
CSRQO9 26/03/2015 Put 1.500 0.000 0.000 0.000   0 0.000
CSRQD9 26/03/2015 Call 1.600 2.170 2.170 0.000   0 2.170
CSRQE9 26/03/2015 Put 1.600 0.001 0.001 0.000   0 0.001
CSRPW9 26/03/2015 Call 1.700 2.070 2.070 0.000   0 2.070
CSRPX9 26/03/2015 Put 1.700 0.001 0.001 0.000   0 0.001
CSRQ39 26/03/2015 Call 1.800 1.970 1.970 0.000   0 1.970
CSRQ49 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
CSRPU9 26/03/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRPV9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.003
CSRQ19 26/03/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.575 1.575 0.000   0 1.575
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 1.380 1.380 0.000   0 1.380
CSRPZ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRQ59 26/03/2015 Call 2.600 1.195 1.195 0.000   0 1.195
CSRQ69 26/03/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRQQ7 26/03/2015 Call 2.700 1.105 1.105 0.000   0 1.105
CSRQR7 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.055
CSRQB9 26/03/2015 Call 2.800 1.015 1.015 0.000   0 1.015
CSRQC9 26/03/2015 Put 2.800 0.070 0.070 0.000   0 0.070
CSRQY7 26/03/2015 Call 2.900 0.935 0.935 0.000   0 0.935
CSRQZ7 26/03/2015 Put 2.900 0.090 0.090 0.000   0 0.090
CSRQ99 26/03/2015 Call 3.000 0.855 0.855 0.000   0 0.855
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.780 0.780 0.000   0 0.780
CSRQT7 26/03/2015 Put 3.100 0.135 0.135 0.000   0 0.135
CSRVH9 26/03/2015 Call 3.200 0.710 0.710 0.000   0 0.710
CSRVI9 26/03/2015 Put 3.200 0.165 0.165 0.000   0 0.165
CSRR37 26/03/2015 Call 3.300 0.640 0.640 0.000   0 0.640
CSRR47 26/03/2015 Put 3.300 0.195 0.195 0.000   0 0.195
CSRCW7 26/03/2015 Call 3.400 0.580 0.580 0.000   0 0.580
CSRCX7 26/03/2015 Put 3.400 0.230 0.230 0.000   0 0.230
CSRR17 26/03/2015 Call 3.500 0.520 0.520 0.000   0 0.520
CSRR27 26/03/2015 Put 3.500 0.265 0.265 0.000   0 0.265
CSRFF7 26/03/2015 Call 3.600 0.465 0.465 0.000   0 0.465
CSRFG7 26/03/2015 Put 3.600 0.310 0.310 0.000   0 0.310
CSRQU7 26/03/2015 Call 3.700 0.410 0.410 0.000   0 0.410
CSRQV7 26/03/2015 Put 3.700 0.360 0.360 0.000   0 0.360
CSRKC7 26/03/2015 Call 3.800 0.365 0.365 0.000   0 0.365
CSRKD7 26/03/2015 Put 3.800 0.410 0.410 0.000   0 0.410
CSRQW7 26/03/2015 Call 3.900 0.320 0.320 0.000   0 0.320
CSRQX7 26/03/2015 Put 3.900 0.465 0.465 0.000   0 0.465
CSRMP7 26/03/2015 Call 4.000 0.280 0.280 0.000   0 0.280
CSRMQ7 26/03/2015 Put 4.000 0.520 0.520 0.000   0 0.520
CSRR77 26/03/2015 Call 4.100 0.240 0.240 0.000   0 0.240
CSRR87 26/03/2015 Put 4.100 0.585 0.585 0.000   0 0.585
CSRQG7 26/03/2015 Call 4.200 0.210 0.210 0.000   0 0.210
CSRQH7 26/03/2015 Put 4.200 0.650 0.650 0.000   0 0.650
CSRSO7 26/03/2015 Call 4.300 0.180 0.180 0.000   0 0.180
CSRSP7 26/03/2015 Put 4.300 0.720 0.720 0.000   0 0.720
CSRT77 26/03/2015 Call 4.400 0.155 0.155 0.000   0 0.155
CSRT87 26/03/2015 Put 4.400 0.795 0.795 0.000   0 0.795
CSRTP7 26/03/2015 Call 4.500 0.130 0.130 0.000   0 0.130
CSRTQ7 26/03/2015 Put 4.500 0.870 0.870 0.000   0 0.870
CSRT68 25/06/2015 Call 0.800 2.965 2.965 0.000   0 2.965
CSRT78 25/06/2015 Put 0.800 0.000 0.000 0.000   0 0.000
CSRT88 25/06/2015 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT98 25/06/2015 Put 0.900 0.000 0.000 0.000   0 0.000
CSRRO8 25/06/2015 Call 1.000 2.765 2.765 0.000   0 2.765
CSRRP8 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.000
CSRRQ8 25/06/2015 Call 1.100 2.665 2.665 0.000   0 2.665
CSRRR8 25/06/2015 Put 1.100 0.000 0.000 0.000   0 0.000
CSRRK8 25/06/2015 Call 1.200 2.565 2.565 0.000   0 2.565
CSRRL8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
CSRRS8 25/06/2015 Call 1.300 2.465 2.465 0.000   0 2.465
CSRRT8 25/06/2015 Put 1.300 0.000 0.000 0.000   0 0.000
CSRRM8 25/06/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRRN8 25/06/2015 Put 1.400 0.001 0.001 0.000   0 0.001
CSRRU8 25/06/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRRV8 25/06/2015 Put 1.500 0.001 0.001 0.000   0 0.001
CSRRI8 25/06/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRRJ8 25/06/2015 Put 1.600 0.002 0.002 0.000   72 0.002
CSRRW8 25/06/2015 Call 1.700 2.070 2.070 0.000   0 2.070
CSRRX8 25/06/2015 Put 1.700 0.003 0.003 0.000   0 0.003
CSRRG8 25/06/2015 Call 1.800 1.970 1.970 0.000   0 1.970
CSRRH8 25/06/2015 Put 1.800 0.005 0.005 0.000   0 0.005
CSRV28 25/06/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRV38 25/06/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRXC8 25/06/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRXD8 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYJ8 25/06/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRYK8 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
CSRB99 25/06/2015 Call 2.400 1.390 1.390 0.000   0 1.390
CSRBF9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.040
CSRG19 25/06/2015 Call 2.600 1.215 1.215 0.000   0 1.215
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRWL8 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.045
CSRWM8 25/06/2015 Put 2.800 0.100 0.100 0.000   646 0.100
CSRMC9 25/06/2015 Call 3.000 0.890 0.890 0.000   0 0.890
CSRMD9 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.145
CSRVJ9 25/06/2015 Call 3.200 0.750 0.750 0.000   0 0.750
CSRVK9 25/06/2015 Put 3.200 0.200 0.200 0.000   0 0.200
CSRCY7 25/06/2015 Call 3.400 0.620 0.620 0.000   0 0.620
CSRCZ7 25/06/2015 Put 3.400 0.270 0.270 0.000   0 0.270
CSRFH7 25/06/2015 Call 3.600 0.510 0.510 0.000   0 0.510
CSRFI7 25/06/2015 Put 3.600 0.355 0.355 0.000   0 0.355
CSRKE7 25/06/2015 Call 3.800 0.410 0.410 0.000   0 0.410
CSRKF7 25/06/2015 Put 3.800 0.455 0.455 0.000   0 0.455
CSRMR7 25/06/2015 Call 4.000 0.325 0.325 0.000   0 0.325
CSRMS7 25/06/2015 Put 4.000 0.565 0.565 0.000   0 0.565
CSRQI7 25/06/2015 Call 4.200 0.255 0.255 0.000   0 0.255
CSRQJ7 25/06/2015 Put 4.200 0.690 0.690 0.000   0 0.690
CSRRS7 25/06/2015 Call 4.400 0.195 0.195 0.000   0 0.195
CSRS77 25/06/2015 Put 4.400 0.830 0.830 0.000   0 0.830
CSRTR7 25/06/2015 Call 4.600 0.150 0.150 0.000   0 0.150
CSRTS7 25/06/2015 Put 4.600 0.985 0.985 0.000   0 0.985
CSRYE9 24/09/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRYF9 24/09/2015 Put 1.700 0.005 0.005 0.000   0 0.005
CSRYI9 24/09/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRYJ9 24/09/2015 Put 1.800 0.008 0.008 0.000   0 0.008
CSRYC9 24/09/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRYL9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 1.395 1.395 0.000   0 1.395
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 1.225 1.225 0.000   0 1.225
CSRYT9 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.085
CSRYM9 24/09/2015 Call 2.800 1.065 1.065 0.000   0 1.065
CSRYN9 24/09/2015 Put 2.800 0.120 0.120 0.000   0 0.120
CSRYQ9 24/09/2015 Call 3.000 0.920 0.920 0.000   0 0.920
CSRYR9 24/09/2015 Put 3.000 0.170 0.170 0.000   0 0.170
CSRYW9 24/09/2015 Call 3.200 0.785 0.785 0.000   0 0.785
CSRYX9 24/09/2015 Put 3.200 0.230 0.230 0.000   0 0.230
CSRD17 24/09/2015 Call 3.400 0.660 0.660 0.000   0 0.660
CSRD27 24/09/2015 Put 3.400 0.305 0.305 0.000   0 0.305
CSRFJ7 24/09/2015 Call 3.600 0.555 0.555 0.000   0 0.555
CSRFK7 24/09/2015 Put 3.600 0.390 0.390 0.000   0 0.390
CSRKG7 24/09/2015 Call 3.800 0.455 0.455 0.000   0 0.455
CSRKH7 24/09/2015 Put 3.800 0.490 0.490 0.000   0 0.490
CSRMT7 24/09/2015 Call 4.000 0.375 0.375 0.000   0 0.375
CSRMU7 24/09/2015 Put 4.000 0.600 0.600 0.000   0 0.600
CSRR57 24/09/2015 Call 4.200 0.300 0.300 0.000   0 0.300
CSRR67 24/09/2015 Put 4.200 0.725 0.725 0.000   0 0.725
CSRS87 24/09/2015 Call 4.400 0.240 0.240 0.000   0 0.240
CSRS97 24/09/2015 Put 4.400 0.860 0.860 0.000   0 0.860
CSRTT7 24/09/2015 Call 4.600 0.190 0.190 0.000   0 0.190
CSRTU7 24/09/2015 Put 4.600 1.010 1.010 0.000   0 1.010
CSRF69 29/10/2015 Call 1.350 2.415 2.415 0.000   0 2.415
CSRF79 29/10/2015 Put 1.350 0.002 0.002 0.000   0 0.002
CSRF89 29/10/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRF99 29/10/2015 Put 1.400 0.002 0.002 0.000   0 0.002
CSRB19 29/10/2015 Call 1.450 2.320 2.320 0.000   0 2.320
CSRB29 29/10/2015 Put 1.450 0.003 0.003 0.000   0 0.003
CSRZT8 29/10/2015 Call 1.500 2.270 2.270 0.000   0 2.270
CSRZU8 29/10/2015 Put 1.500 0.003 0.003 0.000   0 0.003
CSRZP8 29/10/2015 Call 1.550 2.220 2.220 0.000   0 2.220
CSRZQ8 29/10/2015 Put 1.550 0.004 0.004 0.000   0 0.004
CSRZX8 29/10/2015 Call 1.600 2.170 2.170 0.000   0 2.170
CSRZY8 29/10/2015 Put 1.600 0.005 0.005 0.000   0 0.005
CSRZL8 29/10/2015 Call 1.650 2.120 2.120 0.000   0 2.120
CSRZM8 29/10/2015 Put 1.650 0.006 0.006 0.000   0 0.006
CSRZR8 29/10/2015 Call 1.700 2.070 2.070 0.000   0 2.070
CSRZS8 29/10/2015 Put 1.700 0.008 0.008 0.000   0 0.008
CSRZN8 29/10/2015 Call 1.750 2.020 2.020 0.000   0 2.020
CSRZO8 29/10/2015 Put 1.750 0.009 0.009 0.000   0 0.009
CSRZV8 29/10/2015 Call 1.800 1.970 1.970 0.000   0 1.970
CSRZW8 29/10/2015 Put 1.800 0.010 0.010 0.000   0 0.010
CSRYV8 29/10/2015 Call 1.850 1.920 1.920 0.000   0 1.920
CSRYW8 29/10/2015 Put 1.850 0.015 0.015 0.000   0 0.015
CSRZ78 29/10/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRZ88 29/10/2015 Put 1.900 0.015 0.015 0.000   0 0.015
CSRZJ8 29/10/2015 Call 1.950 1.820 1.820 0.000   0 1.820
CSRZK8 29/10/2015 Put 1.950 0.020 0.020 0.000   0 0.020
CSRC89 29/10/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRC99 29/10/2015 Put 2.000 0.020 0.020 0.000   0 0.020
CSRCF9 29/10/2015 Call 2.100 1.675 1.675 0.000   0 1.675
CSRCG9 29/10/2015 Put 2.100 0.030 0.030 0.000   0 0.030
CSRG39 29/10/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRG49 29/10/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRGR9 29/10/2015 Call 2.300 1.485 1.485 0.000   0 1.485
CSRGS9 29/10/2015 Put 2.300 0.045 0.045 0.000   0 0.045
CSRJO9 29/10/2015 Call 2.400 1.395 1.395 0.000   0 1.395
CSRJP9 29/10/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRK19 29/10/2015 Call 2.500 1.315 1.315 0.000   0 1.315
CSRK29 29/10/2015 Put 2.500 0.075 0.075 0.000   0 0.075
CSRRF9 17/12/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRRG9 17/12/2015 Put 1.400 0.002 0.002 0.000   0 0.002
CSRKP9 17/12/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRKQ9 17/12/2015 Put 1.500 0.003 0.003 0.000   0 0.003
CSRKB9 17/12/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRKC9 17/12/2015 Put 1.600 0.005 0.005 0.000   0 0.005
CSRKL9 17/12/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRKM9 17/12/2015 Put 1.700 0.009 0.009 0.000   0 0.009
CSRKH9 17/12/2015 Call 1.800 1.970 1.970 0.000   0 1.970
CSRKI9 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.015
CSRKN9 17/12/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRKO9 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.020
CSRKF9 17/12/2015 Call 2.000 1.775 1.775 0.000   0 1.775
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.025
CSRKD9 17/12/2015 Call 2.200 1.585 1.585 0.000   0 1.585
CSRKE9 17/12/2015 Put 2.200 0.045 0.045 0.000   0 0.045
CSRK79 17/12/2015 Call 2.400 1.405 1.405 0.000   0 1.405
CSRK89 17/12/2015 Put 2.400 0.065 0.065 0.000   0 0.065
CSRK99 17/12/2015 Call 2.600 1.235 1.235 0.000   0 1.235
CSRKA9 17/12/2015 Put 2.600 0.100 0.100 0.000   0 0.100
CSRKJ9 17/12/2015 Call 2.800 1.080 1.080 0.000   0 1.080
CSRKK9 17/12/2015 Put 2.800 0.140 0.140 0.000   0 0.140
CSRME9 17/12/2015 Call 3.000 0.935 0.935 0.000   0 0.935
CSRMF9 17/12/2015 Put 3.000 0.195 0.195 0.000   0 0.195
CSRVL9 17/12/2015 Call 3.200 0.805 0.805 0.000   0 0.805
CSRVM9 17/12/2015 Put 3.200 0.260 0.260 0.000   0 0.260
CSRD37 17/12/2015 Call 3.400 0.685 0.685 0.000   0 0.685
CSRD47 17/12/2015 Put 3.400 0.335 0.335 0.000   0 0.335
CSRFL7 17/12/2015 Call 3.600 0.575 0.575 0.000   0 0.575
CSRFM7 17/12/2015 Put 3.600 0.420 0.420 0.000   0 0.420
CSRKI7 17/12/2015 Call 3.800 0.480 0.480 0.000   0 0.480
CSRKJ7 17/12/2015 Put 3.800 0.515 0.515 0.000   0 0.515
CSRMV7 17/12/2015 Call 4.000 0.395 0.395 0.000   0 0.395
CSRMW7 17/12/2015 Put 4.000 0.625 0.625 0.000   0 0.625
CSRUC9 23/06/2016 Call 1.700 2.065 2.065 0.000   0 2.065
CSRUD9 23/06/2016 Put 1.700 0.020 0.020 0.000   0 0.020
CSRUO9 23/06/2016 Call 1.800 1.965 1.965 0.000   0 1.965
CSRUP9 23/06/2016 Put 1.800 0.025 0.025 0.000   0 0.025
CSRUA9 23/06/2016 Call 1.900 1.870 1.870 0.000   0 1.870
CSRUB9 23/06/2016 Put 1.900 0.035 0.035 0.000   0 0.035
CSRUQ9 23/06/2016 Call 2.000 1.775 1.775 0.000   0 1.775
CSRUR9 23/06/2016 Put 2.000 0.045 0.045 0.000   0 0.045
CSRUM9 23/06/2016 Call 2.200 1.590 1.590 0.000   0 1.590
CSRUN9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.065
CSRUG9 23/06/2016 Call 2.400 1.425 1.425 0.000   0 1.425
CSRUH9 23/06/2016 Put 2.400 0.095 0.095 0.000   0 0.095
CSRUE9 23/06/2016 Call 2.600 1.265 1.265 0.000   0 1.265
CSRUF9 23/06/2016 Put 2.600 0.135 0.135 0.000   0 0.135
CSRUI9 23/06/2016 Call 2.800 1.120 1.120 0.000   0 1.120
CSRUJ9 23/06/2016 Put 2.800 0.180 0.180 0.000   0 0.180
CSRUK9 23/06/2016 Call 3.000 0.990 0.990 0.000   0 0.990
CSRUL9 23/06/2016 Put 3.000 0.240 0.240 0.000   0 0.240
CSRVN9 23/06/2016 Call 3.200 0.865 0.865 0.000   0 0.865
CSRVO9 23/06/2016 Put 3.200 0.305 0.305 0.000   0 0.305
CSRD57 23/06/2016 Call 3.400 0.755 0.755 0.000   0 0.755
CSRD67 23/06/2016 Put 3.400 0.385 0.385 0.000   0 0.385
CSRFN7 23/06/2016 Call 3.600 0.655 0.655 0.000   0 0.655
CSRFO7 23/06/2016 Put 3.600 0.475 0.475 0.000   0 0.475
CSRKK7 23/06/2016 Call 3.800 0.560 0.560 0.000   0 0.560
CSRKL7 23/06/2016 Put 3.800 0.570 0.570 0.000   0 0.570
CSRMX7 23/06/2016 Call 4.000 0.475 0.475 0.000   0 0.475
CSRMY7 23/06/2016 Put 4.000 0.680 0.680 0.000   0 0.680
CSRBO7 27/10/2016 Call 2.000 1.780 1.780 0.000   0 1.780
CSRBP7 27/10/2016 Put 2.000 0.055 0.055 0.000   0 0.055
CSRBH7 27/10/2016 Call 2.100 1.690 1.690 0.000   0 1.690
CSRBI7 27/10/2016 Put 2.100 0.070 0.070 0.000   0 0.070
CSRB47 27/10/2016 Call 2.200 1.605 1.605 0.000   0 1.605
CSRB57 27/10/2016 Put 2.200 0.080 0.080 0.000   0 0.080
CSRBF7 27/10/2016 Call 2.300 1.525 1.525 0.000   0 1.525
CSRBG7 27/10/2016 Put 2.300 0.100 0.100 0.000   0 0.100
CSRB27 27/10/2016 Call 2.400 1.445 1.445 0.000   0 1.445
CSRB37 27/10/2016 Put 2.400 0.115 0.115 0.000   0 0.115
CSRB67 27/10/2016 Call 2.500 1.370 1.370 0.000   0 1.370
CSRB77 27/10/2016 Put 2.500 0.140 0.140 0.000   0 0.140
CSRZY9 27/10/2016 Call 2.600 1.295 1.295 0.000   0 1.295
CSRB17 27/10/2016 Put 2.600 0.160 0.160 0.000   0 0.160
CSRB87 27/10/2016 Call 2.700 1.230 1.230 0.000   0 1.230
CSRB97 27/10/2016 Put 2.700 0.185 0.185 0.000   0 0.185
CSRZW9 27/10/2016 Call 2.800 1.160 1.160 0.000   0 1.160
CSRZX9 27/10/2016 Put 2.800 0.210 0.210 0.000   36 0.210
CSRBJ7 27/10/2016 Call 2.900 1.095 1.095 0.000   0 1.095
CSRBK7 27/10/2016 Put 2.900 0.240 0.240 0.000   0 0.240
CSRE47 27/10/2016 Call 3.000 1.030 1.030 0.000   0 1.030
CSRE57 27/10/2016 Put 3.000 0.270 0.270 0.000   0 0.270
CSREP7 27/10/2016 Call 3.100 0.970 0.970 0.000   0 0.970
CSREQ7 27/10/2016 Put 3.100 0.305 0.305 0.000   0 0.305
CSRFP7 27/10/2016 Call 3.200 0.915 0.915 0.000   0 0.915
CSRFQ7 27/10/2016 Put 3.200 0.345 0.345 0.000   0 0.345
CSRIY7 22/12/2016 Call 1.900 1.870 1.870 0.000   0 1.870
CSRIZ7 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.050
CSRJ17 22/12/2016 Call 2.000 1.780 1.780 0.000   0 1.780
CSRJ27 22/12/2016 Put 2.000 0.060 0.060 0.000   0 0.060
CSRJ97 22/12/2016 Call 2.200 1.605 1.605 0.000   0 1.605
CSRJA7 22/12/2016 Put 2.200 0.090 0.090 0.000   0 0.090
CSRJ77 22/12/2016 Call 2.400 1.450 1.450 0.000   0 1.450
CSRJ87 22/12/2016 Put 2.400 0.125 0.125 0.000   0 0.125
CSRJ37 22/12/2016 Call 2.600 1.300 1.300 0.000   0 1.300
CSRJ47 22/12/2016 Put 2.600 0.170 0.170 0.000   0 0.170
CSRJ57 22/12/2016 Call 2.800 1.160 1.160 0.000   0 1.160
CSRJ67 22/12/2016 Put 2.800 0.225 0.225 0.000   0 0.225
CSRJD7 22/12/2016 Call 3.000 1.040 1.040 0.000   0 1.040
CSRJE7 22/12/2016 Put 3.000 0.285 0.285 0.000   0 0.285
CSRJF7 22/12/2016 Call 3.200 0.925 0.925 0.000   0 0.925
CSRJG7 22/12/2016 Put 3.200 0.355 0.355 0.000   0 0.355
CSRJB7 22/12/2016 Call 3.400 0.815 0.815 0.000   0 0.815
CSRJC7 22/12/2016 Put 3.400 0.435 0.435 0.000   0 0.435
CSRJH7 22/12/2016 Call 3.600 0.720 0.720 0.000   0 0.720
CSRJI7 22/12/2016 Put 3.600 0.525 0.525 0.000   0 0.525
CSRKM7 22/12/2016 Call 3.800 0.625 0.625 0.000   0 0.625
CSRKN7 22/12/2016 Put 3.800 0.620 0.620 0.000   0 0.620
CSRMZ7 22/12/2016 Call 4.000 0.545 0.545 0.000   0 0.545
CSRN17 22/12/2016 Put 4.000 0.730 0.730 0.000   0 0.730

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.