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 4.300 Down -0.010 4.230 4.320 4.300 4.335 4.220 3,263,668 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNZ9 22/12/2016 Call 1.850 2.450 2.450 0.000   0 2.450
CSRP19 22/12/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRLS9 22/12/2016 Call 1.900 2.400 2.400 0.000   0 2.400
CSRLT9 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMU9 22/12/2016 Call 1.950 2.350 2.350 0.000   0 2.350
CSRMV9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRF19 22/12/2016 Call 2.000 2.300 2.300 0.000   0 2.300
CSRF29 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRM89 22/12/2016 Call 2.100 2.200 2.200 0.000   0 2.200
CSRM99 22/12/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB79 22/12/2016 Call 2.200 2.100 2.100 0.000   0 2.100
CSRB89 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRM29 22/12/2016 Call 2.300 2.000 2.000 0.000   0 2.000
CSRM39 22/12/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRZD8 22/12/2016 Call 2.400 1.900 1.900 0.000   0 1.900
CSRZE8 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
CSRM69 22/12/2016 Call 2.500 1.800 1.800 0.000   0 1.800
CSRM79 22/12/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWX8 22/12/2016 Call 2.600 1.700 1.700 0.000   0 1.700
CSRWY8 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRLX9 22/12/2016 Call 2.700 1.600 1.600 0.000   0 1.600
CSRLY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWL8 22/12/2016 Call 2.800 1.500 1.500 0.000   0 1.500
CSRWM8 22/12/2016 Put 2.800 0.000 0.000 0.000   100 0.000
CSRM49 22/12/2016 Call 2.900 1.400 1.400 0.000   0 1.400
CSRM59 22/12/2016 Put 2.900 0.000 0.000 0.000   77 0.000
CSRW59 22/12/2016 Call 2.910 1.390 1.390 0.000   0 1.390
CSRW49 22/12/2016 Put 2.910 0.000 0.000 0.000   0 0.000
CSRVY8 22/12/2016 Call 3.000 1.305 1.305 0.000   0 1.305
CSRVZ8 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
CSRW69 22/12/2016 Call 3.010 1.295 1.295 0.000   0 1.295
CSRW79 22/12/2016 Put 3.010 0.000 0.000 0.000   0 0.000
CSRLZ9 22/12/2016 Call 3.100 1.205 1.205 0.000   0 1.205
CSRM19 22/12/2016 Put 3.100 0.000 0.000 0.000   125 0.000
CSRW99 22/12/2016 Call 3.110 1.195 1.195 0.000   0 1.195
CSRW89 22/12/2016 Put 3.110 0.000 0.000 0.000   0 0.000
CSRJF7 22/12/2016 Call 3.200 1.105 1.105 0.000   0 1.105
CSRJG7 22/12/2016 Put 3.200 0.000 0.000 0.000   300 0.000
CSRJE9 22/12/2016 Call 3.210 1.095 1.095 0.000   133 1.095
CSRJF9 22/12/2016 Put 3.210 0.000 0.000 0.000   60 0.000
CSRJI9 22/12/2016 Call 3.300 1.005 1.005 0.000   0 1.005
CSRJJ9 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
CSRJH9 22/12/2016 Call 3.310 0.995 0.995 0.000   0 0.995
CSRJG9 22/12/2016 Put 3.310 0.000 0.000 0.000   106 0.000
CSRVS8 22/12/2016 Call 3.400 0.905 0.905 0.000   0 0.905
CSRVT8 22/12/2016 Put 3.400 0.000 0.000 0.000   236 0.000
CSRJM9 22/12/2016 Call 3.410 0.895 0.895 0.000   50 0.895
CSRJN9 22/12/2016 Put 3.410 0.000 0.000 0.000   400 0.000
CSRJL9 22/12/2016 Call 3.500 0.805 0.805 0.000   0 0.805
CSRJK9 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
CSRJP9 22/12/2016 Call 3.510 0.795 0.795 0.000   57 0.795
CSRJO9 22/12/2016 Put 3.510 0.000 0.000 0.000   60 0.000
CSRVU8 22/12/2016 Call 3.600 0.705 0.705 0.000   0 0.705
CSRVV8 22/12/2016 Put 3.600 0.000 0.000 0.000   100 0.000
CSRJQ9 22/12/2016 Call 3.610 0.695 0.695 0.000   20 0.695
CSRJR9 22/12/2016 Put 3.610 0.000 0.000 0.000   30 0.000
CSRJU9 22/12/2016 Call 3.700 0.605 0.605 0.000   0 0.605
CSRJV9 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
CSRJT9 22/12/2016 Call 3.710 0.595 0.595 0.000   35 0.595
CSRJS9 22/12/2016 Put 3.710 0.000 0.000 0.000   0 0.000
CSRW18 22/12/2016 Call 3.800 0.510 0.510 0.000   0 0.510
CSRW28 22/12/2016 Put 3.800 0.001 0.001 0.000   0 0.001
CSRJX9 22/12/2016 Call 3.810 0.500 0.500 0.000   206 0.500
CSRJW9 22/12/2016 Put 3.810 0.001 0.001 0.000   0 0.001
CSRK29 22/12/2016 Call 3.900 0.410 0.410 0.000   65 0.410
CSRK19 22/12/2016 Put 3.900 0.003 0.003 0.000   188 0.003
CSRJY9 22/12/2016 Call 3.910 0.405 0.405 0.000   0 0.405
CSRJZ9 22/12/2016 Put 3.910 0.003 0.003 0.000   0 0.003
CSRW38 22/12/2016 Call 4.000 0.320 0.320 0.000   919 0.320
CSRW48 22/12/2016 Put 4.000 0.009 0.009 0.000   0 0.009
CSRIK7 22/12/2016 Call 4.010 0.310 0.310 0.000   0 0.310
CSRIL7 22/12/2016 Put 4.010 0.010 0.010 0.000   0 0.010
CSRU49 22/12/2016 Call 4.100 0.230 0.230 0.000   0 0.230
CSRU59 22/12/2016 Put 4.100 0.020 0.020 0.000   40 0.020
CSRIN7 22/12/2016 Call 4.110 0.225 0.225 0.000   0 0.225
CSRIM7 22/12/2016 Put 4.110 0.025 0.025 0.000   100 0.025
CSRW58 22/12/2016 Call 4.200 0.155 0.155 0.000   440 0.155
CSRW68 22/12/2016 Put 4.200 0.050 0.050 0.000   0 0.050
CSRIO7 22/12/2016 Call 4.210 0.145 0.145 0.000   0 0.145
CSRIP7 22/12/2016 Put 4.210 0.050 0.050 0.000   0 0.050
CSRVX9 22/12/2016 Call 4.300 0.090 0.090 0.000   0 0.090
CSRVY9 22/12/2016 Put 4.300 0.090 0.090 0.000   0 0.090
CSRIR7 22/12/2016 Call 4.310 0.085 0.085 0.000   0 0.085
CSRIQ7 22/12/2016 Put 4.310 0.095 0.095 0.000   0 0.095
CSRVQ8 22/12/2016 Call 4.400 0.050 0.050 0.000   0 0.050
CSRVR8 22/12/2016 Put 4.400 0.155 0.155 0.000   200 0.155
CSRXZ9 22/12/2016 Call 4.500 0.025 0.025 0.000   0 0.025
CSRY19 22/12/2016 Put 4.500 0.230 0.230 0.000   0 0.230
CSRVW8 22/12/2016 Call 4.600 0.010 0.010 0.000   0 0.010
CSRVX8 22/12/2016 Put 4.600 0.315 0.315 0.000   0 0.315
CSRZU9 22/12/2016 Call 4.700 0.004 0.004 0.000   0 0.004
CSRZV9 22/12/2016 Put 4.700 0.410 0.410 0.000   0 0.410
CSRJ37 22/12/2016 Call 4.800 0.001 0.001 0.000   0 0.001
CSRJ47 22/12/2016 Put 4.800 0.505 0.505 0.000   0 0.505
CSRKG7 22/12/2016 Call 4.900 0.000 0.000 0.000   0 0.000
CSRKH7 22/12/2016 Put 4.900 0.600 0.600 0.000   0 0.600
CSRKW7 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRKX7 22/12/2016 Put 5.000 0.700 0.700 0.000   0 0.700
CSRKY7 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.000
CSRKZ7 22/12/2016 Put 5.250 0.950 0.950 0.000   0 0.950
CSRE47 24/01/2017 Call 2.700 1.605 1.605 0.000   0 1.605
CSRE57 24/01/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDX7 24/01/2017 Call 2.800 1.505 1.505 0.000   0 1.505
CSRDY7 24/01/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRDN7 24/01/2017 Call 2.900 1.405 1.405 0.000   0 1.405
CSRDO7 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRC77 24/01/2017 Call 3.000 1.310 1.310 0.000   0 1.310
CSRC87 24/01/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRC57 24/01/2017 Call 3.100 1.210 1.210 0.000   0 1.210
CSRC67 24/01/2017 Put 3.100 0.000 0.000 0.000   0 0.000
CSRB47 24/01/2017 Call 3.200 1.110 1.110 0.000   0 1.110
CSRB57 24/01/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRBW7 24/01/2017 Call 3.300 1.010 1.010 0.000   0 1.010
CSRBX7 24/01/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRBF7 24/01/2017 Call 3.400 0.915 0.915 0.000   0 0.915
CSRBG7 24/01/2017 Put 3.400 0.001 0.001 0.000   0 0.001
CSRC37 24/01/2017 Call 3.500 0.815 0.815 0.000   0 0.815
CSRC47 24/01/2017 Put 3.500 0.002 0.002 0.000   0 0.002
CSRB87 24/01/2017 Call 3.600 0.720 0.720 0.000   0 0.720
CSRB97 24/01/2017 Put 3.600 0.004 0.004 0.000   0 0.004
CSRBY7 24/01/2017 Call 3.700 0.625 0.625 0.000   0 0.625
CSRBZ7 24/01/2017 Put 3.700 0.007 0.007 0.000   0 0.007
CSRB67 24/01/2017 Call 3.800 0.530 0.530 0.000   100 0.530
CSRB77 24/01/2017 Put 3.800 0.015 0.015 0.000   0 0.015
CSRC17 24/01/2017 Call 3.900 0.445 0.445 0.000   111 0.445
CSRC27 24/01/2017 Put 3.900 0.025 0.025 0.000   0 0.025
CSRBH7 24/01/2017 Call 4.000 0.360 0.360 0.000   45 0.360
CSRBI7 24/01/2017 Put 4.000 0.040 0.040 0.000   0 0.040
CSRBU7 24/01/2017 Call 4.100 0.285 0.285 0.000   0 0.285
CSRBV7 24/01/2017 Put 4.100 0.065 0.065 0.000   0 0.065
CSRBJ7 24/01/2017 Call 4.200 0.215 0.215 0.220 70 70 0.215
CSRBK7 24/01/2017 Put 4.200 0.100 0.100 0.000   0 0.100
CSRBS7 24/01/2017 Call 4.300 0.160 0.160 0.145 50 325 0.160
CSRBT7 24/01/2017 Put 4.300 0.145 0.145 0.000   0 0.145
CSRBL7 24/01/2017 Call 4.400 0.115 0.115 0.000   0 0.115
CSRBM7 24/01/2017 Put 4.400 0.205 0.205 0.000   0 0.205
CSRBQ7 24/01/2017 Call 4.500 0.080 0.080 0.000   59 0.080
CSRBR7 24/01/2017 Put 4.500 0.270 0.270 0.000   0 0.270
CSRBO7 24/01/2017 Call 4.600 0.055 0.055 0.000   0 0.055
CSRBP7 24/01/2017 Put 4.600 0.350 0.350 0.000   0 0.350
CSRIS7 24/01/2017 Call 4.700 0.040 0.040 0.000   0 0.040
CSRIT7 24/01/2017 Put 4.700 0.435 0.435 0.000   0 0.435
CSRJ57 24/01/2017 Call 4.800 0.025 0.025 0.000   0 0.025
CSRJ67 24/01/2017 Put 4.800 0.520 0.520 0.000   0 0.520
CSRKI7 24/01/2017 Call 4.900 0.015 0.015 0.000   0 0.015
CSRKJ7 24/01/2017 Put 4.900 0.610 0.610 0.000   0 0.610
CSRL17 24/01/2017 Call 5.000 0.010 0.010 0.000   0 0.010
CSRL27 24/01/2017 Put 5.000 0.705 0.705 0.000   0 0.705
CSRL37 24/01/2017 Call 5.250 0.003 0.003 0.000   0 0.003
CSRL47 24/01/2017 Put 5.250 0.950 0.950 0.000   0 0.950
CSRE67 23/02/2017 Call 2.700 1.610 1.610 0.000   0 1.610
CSRE77 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ7 23/02/2017 Call 2.800 1.510 1.510 0.000   0 1.510
CSRE17 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRDP7 23/02/2017 Call 2.900 1.410 1.410 0.000   0 1.410
CSRDQ7 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRD97 23/02/2017 Call 3.000 1.310 1.310 0.000   0 1.310
CSRDK7 23/02/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRDL7 23/02/2017 Call 3.100 1.215 1.215 0.000   0 1.215
CSRDM7 23/02/2017 Put 3.100 0.001 0.001 0.000   0 0.001
CSRCG7 23/02/2017 Call 3.200 1.115 1.115 0.000   0 1.115
CSRCH7 23/02/2017 Put 3.200 0.001 0.001 0.000   0 0.001
CSRD77 23/02/2017 Call 3.300 1.020 1.020 0.000   0 1.020
CSRD87 23/02/2017 Put 3.300 0.003 0.003 0.000   0 0.003
CSRCI7 23/02/2017 Call 3.400 0.925 0.925 0.000   0 0.925
CSRCJ7 23/02/2017 Put 3.400 0.005 0.005 0.000   0 0.005
CSRD37 23/02/2017 Call 3.500 0.830 0.830 0.000   0 0.830
CSRD47 23/02/2017 Put 3.500 0.009 0.009 0.000   0 0.009
CSRCM7 23/02/2017 Call 3.600 0.740 0.740 0.000   0 0.740
CSRCN7 23/02/2017 Put 3.600 0.015 0.015 0.000   0 0.015
CSRD57 23/02/2017 Call 3.700 0.650 0.650 0.000   0 0.650
CSRD67 23/02/2017 Put 3.700 0.025 0.025 0.000   0 0.025
CSRC97 23/02/2017 Call 3.800 0.565 0.565 0.000   0 0.565
CSRCF7 23/02/2017 Put 3.800 0.040 0.040 0.000   0 0.040
CSRCU7 23/02/2017 Call 3.900 0.480 0.480 0.000   0 0.480
CSRCV7 23/02/2017 Put 3.900 0.060 0.060 0.000   0 0.060
CSRCO7 23/02/2017 Call 4.000 0.405 0.405 0.000   78 0.405
CSRCP7 23/02/2017 Put 4.000 0.085 0.085 0.000   475 0.085
CSRCY7 23/02/2017 Call 4.100 0.330 0.330 0.000   0 0.330
CSRCZ7 23/02/2017 Put 4.100 0.115 0.115 0.000   90 0.115
CSRCS7 23/02/2017 Call 4.200 0.270 0.270 0.000   25 0.270
CSRCT7 23/02/2017 Put 4.200 0.155 0.155 0.000   80 0.155
CSRCW7 23/02/2017 Call 4.300 0.215 0.215 0.000   0 0.215
CSRCX7 23/02/2017 Put 4.300 0.200 0.200 0.000   160 0.200
CSRCK7 23/02/2017 Call 4.400 0.170 0.170 0.000   250 0.170
CSRCL7 23/02/2017 Put 4.400 0.255 0.255 0.000   0 0.255
CSRD17 23/02/2017 Call 4.500 0.130 0.130 0.000   0 0.130
CSRD27 23/02/2017 Put 4.500 0.320 0.320 0.000   0 0.320
CSRCQ7 23/02/2017 Call 4.600 0.100 0.100 0.000   0 0.100
CSRCR7 23/02/2017 Put 4.600 0.390 0.390 0.000   0 0.390
CSRIU7 23/02/2017 Call 4.700 0.075 0.075 0.000   220 0.075
CSRIV7 23/02/2017 Put 4.700 0.465 0.465 0.000   0 0.465
CSRJ77 23/02/2017 Call 4.800 0.060 0.060 0.000   0 0.060
CSRJ87 23/02/2017 Put 4.800 0.545 0.545 0.000   0 0.545
CSRKK7 23/02/2017 Call 4.900 0.045 0.045 0.000   0 0.045
CSRKL7 23/02/2017 Put 4.900 0.625 0.625 0.000   0 0.625
CSRL57 23/02/2017 Call 5.000 0.030 0.030 0.000   0 0.030
CSRL67 23/02/2017 Put 5.000 0.715 0.715 0.000   0 0.715
CSRL77 23/02/2017 Call 5.250 0.015 0.015 0.000   0 0.015
CSRL87 23/02/2017 Put 5.250 0.955 0.955 0.000   0 0.955
CSRP29 30/03/2017 Call 1.800 2.510 2.510 0.000   0 2.510
CSRP39 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRLU9 30/03/2017 Call 1.900 2.410 2.410 0.000   0 2.410
CSRLW9 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRF39 30/03/2017 Call 2.000 2.315 2.315 0.000   0 2.315
CSRF49 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSREK9 30/03/2017 Call 2.200 2.115 2.115 0.000   0 2.115
CSREL9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSREG9 30/03/2017 Call 2.400 1.915 1.915 0.000   0 1.915
CSREH9 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRTH9 30/03/2017 Call 2.500 1.815 1.815 0.000   0 1.815
CSRTI9 30/03/2017 Put 2.500 0.000 0.000 0.000   0 0.000
CSRDW9 30/03/2017 Call 2.600 1.715 1.715 0.000   0 1.715
CSRDX9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
CSRSM9 30/03/2017 Call 2.700 1.615 1.615 0.000   0 1.615
CSRSN9 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRE99 30/03/2017 Call 2.800 1.520 1.520 0.000   0 1.520
CSREF9 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRSK9 30/03/2017 Call 2.900 1.420 1.420 0.000   82 1.420
CSRSL9 30/03/2017 Put 2.900 0.001 0.001 0.000   0 0.001
CSRE19 30/03/2017 Call 3.000 1.320 1.320 0.000   0 1.320
CSRE29 30/03/2017 Put 3.000 0.002 0.002 0.000   0 0.002
CSRSW9 30/03/2017 Call 3.100 1.225 1.225 0.000   0 1.225
CSRSX9 30/03/2017 Put 3.100 0.003 0.003 0.000   72 0.003
CSRE39 30/03/2017 Call 3.200 1.130 1.130 0.000   0 1.130
CSRE49 30/03/2017 Put 3.200 0.005 0.005 0.000   0 0.005
CSRSS9 30/03/2017 Call 3.300 1.035 1.035 0.000   0 1.035
CSRST9 30/03/2017 Put 3.300 0.009 0.009 0.000   0 0.009
CSRDU9 30/03/2017 Call 3.400 0.945 0.945 0.000   0 0.945
CSRDV9 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
CSRDS7 30/03/2017 Call 3.410 0.935 0.935 0.000   0 0.935
CSRDR7 30/03/2017 Put 3.410 0.015 0.015 0.000   0 0.015
CSRSU9 30/03/2017 Call 3.500 0.855 0.855 0.000   0 0.855
CSRSV9 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.020
CSRDT7 30/03/2017 Call 3.510 0.845 0.845 0.000   50 0.845
CSRDU7 30/03/2017 Put 3.510 0.025 0.025 0.000   0 0.025
CSRE59 30/03/2017 Call 3.600 0.765 0.765 0.000   0 0.765
CSRE69 30/03/2017 Put 3.600 0.035 0.035 0.000   0 0.035
CSRDW7 30/03/2017 Call 3.610 0.755 0.755 0.000   166 0.755
CSRDV7 30/03/2017 Put 3.610 0.035 0.035 0.000   0 0.035
CSRSO9 30/03/2017 Call 3.700 0.680 0.680 0.000   0 0.680
CSRSP9 30/03/2017 Put 3.700 0.050 0.050 0.000   484 0.050
CSRE79 30/03/2017 Call 3.800 0.600 0.600 0.000   840 0.600
CSRE89 30/03/2017 Put 3.800 0.065 0.065 0.000   0 0.065
CSRSQ9 30/03/2017 Call 3.900 0.520 0.520 0.000   434 0.520
CSRSR9 30/03/2017 Put 3.900 0.090 0.090 0.000   0 0.090
CSRDY9 30/03/2017 Call 4.000 0.445 0.445 0.000   275 0.445
CSRDZ9 30/03/2017 Put 4.000 0.120 0.120 0.130 3 3 0.120
CSRU69 30/03/2017 Call 4.100 0.380 0.380 0.000   0 0.380
CSRU79 30/03/2017 Put 4.100 0.155 0.155 0.000   125 0.155
CSRSG9 30/03/2017 Call 4.200 0.320 0.320 0.350 400 400 0.320
CSRSH9 30/03/2017 Put 4.200 0.200 0.200 0.000   0 0.200
CSRVZ9 30/03/2017 Call 4.300 0.265 0.265 0.000   0 0.265
CSRW19 30/03/2017 Put 4.300 0.245 0.245 0.000   0 0.245
CSRW29 30/03/2017 Call 4.400 0.220 0.220 0.000   0 0.220
CSRW39 30/03/2017 Put 4.400 0.300 0.300 0.000   0 0.300
CSRY49 30/03/2017 Call 4.500 0.180 0.180 0.000   0 0.180
CSRY59 30/03/2017 Put 4.500 0.365 0.365 0.000   0 0.365
CSRY29 30/03/2017 Call 4.600 0.145 0.145 0.000   0 0.145
CSRY39 30/03/2017 Put 4.600 0.430 0.430 0.000   0 0.430
CSRZY9 30/03/2017 Call 4.700 0.115 0.115 0.000   0 0.115
CSRB17 30/03/2017 Put 4.700 0.500 0.500 0.000   0 0.500
CSRJ97 30/03/2017 Call 4.800 0.090 0.090 0.000   0 0.090
CSRJA7 30/03/2017 Put 4.800 0.580 0.580 0.000   0 0.580
CSRKM7 30/03/2017 Call 4.900 0.075 0.075 0.000   0 0.075
CSRKN7 30/03/2017 Put 4.900 0.660 0.660 0.000   0 0.660
CSRL97 30/03/2017 Call 5.000 0.055 0.055 0.000   0 0.055
CSRLA7 30/03/2017 Put 5.000 0.745 0.745 0.000   0 0.745
CSRLB7 30/03/2017 Call 5.250 0.030 0.030 0.000   0 0.030
CSRLC7 30/03/2017 Put 5.250 0.970 0.970 0.000   0 0.970
CSRG27 27/04/2017 Call 2.900 1.425 1.425 0.000   0 1.425
CSRG37 27/04/2017 Put 2.900 0.003 0.003 0.000   0 0.003
CSRG47 27/04/2017 Call 3.000 1.325 1.325 0.000   0 1.325
CSRG57 27/04/2017 Put 3.000 0.005 0.005 0.000   0 0.005
CSRG67 27/04/2017 Call 3.100 1.230 1.230 0.000   0 1.230
CSRG77 27/04/2017 Put 3.100 0.008 0.008 0.000   0 0.008
CSRG87 27/04/2017 Call 3.200 1.135 1.135 0.000   0 1.135
CSRG97 27/04/2017 Put 3.200 0.010 0.010 0.000   0 0.010
CSRGK7 27/04/2017 Call 3.300 1.040 1.040 0.000   0 1.040
CSRGL7 27/04/2017 Put 3.300 0.020 0.020 0.000   0 0.020
CSRGM7 27/04/2017 Call 3.400 0.945 0.945 0.000   0 0.945
CSRGN7 27/04/2017 Put 3.400 0.025 0.025 0.000   0 0.025
CSRGO7 27/04/2017 Call 3.500 0.855 0.855 0.000   0 0.855
CSRGP7 27/04/2017 Put 3.500 0.040 0.040 0.000   0 0.040
CSRGQ7 27/04/2017 Call 3.600 0.770 0.770 0.000   0 0.770
CSRGR7 27/04/2017 Put 3.600 0.050 0.050 0.000   0 0.050
CSRGS7 27/04/2017 Call 3.700 0.685 0.685 0.000   0 0.685
CSRGT7 27/04/2017 Put 3.700 0.070 0.070 0.000   0 0.070
CSRGU7 27/04/2017 Call 3.800 0.610 0.610 0.000   0 0.610
CSRGV7 27/04/2017 Put 3.800 0.090 0.090 0.000   0 0.090
CSRGW7 27/04/2017 Call 3.900 0.535 0.535 0.000   0 0.535
CSRGX7 27/04/2017 Put 3.900 0.120 0.120 0.000   0 0.120
CSRGY7 27/04/2017 Call 4.000 0.465 0.465 0.000   0 0.465
CSRGZ7 27/04/2017 Put 4.000 0.150 0.150 0.000   0 0.150
CSRI17 27/04/2017 Call 4.100 0.400 0.400 0.000   0 0.400
CSRI27 27/04/2017 Put 4.100 0.190 0.190 0.000   0 0.190
CSRI37 27/04/2017 Call 4.200 0.345 0.345 0.000   0 0.345
CSRI47 27/04/2017 Put 4.200 0.230 0.230 0.000   0 0.230
CSRI57 27/04/2017 Call 4.300 0.290 0.290 0.000   0 0.290
CSRI67 27/04/2017 Put 4.300 0.280 0.280 0.000   0 0.280
CSRI77 27/04/2017 Call 4.400 0.245 0.245 0.000   0 0.245
CSRI87 27/04/2017 Put 4.400 0.335 0.335 0.000   0 0.335
CSRI97 27/04/2017 Call 4.500 0.205 0.205 0.000   0 0.205
CSRIF7 27/04/2017 Put 4.500 0.390 0.390 0.000   0 0.390
CSRIG7 27/04/2017 Call 4.600 0.170 0.170 0.000   0 0.170
CSRIH7 27/04/2017 Put 4.600 0.455 0.455 0.000   0 0.455
CSRIW7 27/04/2017 Call 4.700 0.145 0.145 0.000   0 0.145
CSRIX7 27/04/2017 Put 4.700 0.525 0.525 0.000   0 0.525
CSRJB7 27/04/2017 Call 4.800 0.120 0.120 0.000   0 0.120
CSRJC7 27/04/2017 Put 4.800 0.595 0.595 0.000   0 0.595
CSRKO7 27/04/2017 Call 4.900 0.100 0.100 0.000   0 0.100
CSRKP7 27/04/2017 Put 4.900 0.675 0.675 0.000   0 0.675
CSRLD7 27/04/2017 Call 5.000 0.080 0.080 0.000   0 0.080
CSRLE7 27/04/2017 Put 5.000 0.760 0.760 0.000   0 0.760
CSRLF7 27/04/2017 Call 5.250 0.050 0.050 0.000   0 0.050
CSRLG7 27/04/2017 Put 5.250 0.980 0.980 0.000   0 0.980
CSRJD7 25/05/2017 Call 3.300 1.050 1.050 0.000   0 1.050
CSRJE7 25/05/2017 Put 3.300 0.030 0.030 0.000   0 0.030
CSRJH7 25/05/2017 Call 3.400 0.960 0.960 0.000   0 0.960
CSRJI7 25/05/2017 Put 3.400 0.040 0.040 0.000   0 0.040
CSRJJ7 25/05/2017 Call 3.500 0.875 0.875 0.000   0 0.875
CSRJK7 25/05/2017 Put 3.500 0.055 0.055 0.000   0 0.055
CSRJL7 25/05/2017 Call 3.600 0.795 0.795 0.000   0 0.795
CSRJM7 25/05/2017 Put 3.600 0.070 0.070 0.000   0 0.070
CSRJN7 25/05/2017 Call 3.700 0.715 0.715 0.000   0 0.715
CSRJO7 25/05/2017 Put 3.700 0.095 0.095 0.000   0 0.095
CSRJP7 25/05/2017 Call 3.800 0.640 0.640 0.000   0 0.640
CSRJQ7 25/05/2017 Put 3.800 0.115 0.115 0.000   0 0.115
CSRJR7 25/05/2017 Call 3.900 0.570 0.570 0.000   0 0.570
CSRJS7 25/05/2017 Put 3.900 0.145 0.145 0.000   0 0.145
CSRJT7 25/05/2017 Call 4.000 0.500 0.500 0.000   0 0.500
CSRJU7 25/05/2017 Put 4.000 0.180 0.180 0.000   0 0.180
CSRJV7 25/05/2017 Call 4.100 0.440 0.440 0.000   0 0.440
CSRJW7 25/05/2017 Put 4.100 0.220 0.220 0.000   0 0.220
CSRJX7 25/05/2017 Call 4.200 0.380 0.380 0.000   0 0.380
CSRJY7 25/05/2017 Put 4.200 0.260 0.260 0.000   0 0.260
CSRJZ7 25/05/2017 Call 4.300 0.330 0.330 0.000   0 0.330
CSRK17 25/05/2017 Put 4.300 0.310 0.310 0.000   0 0.310
CSRK27 25/05/2017 Call 4.400 0.285 0.285 0.000   0 0.285
CSRK37 25/05/2017 Put 4.400 0.365 0.365 0.000   0 0.365
CSRK47 25/05/2017 Call 4.500 0.245 0.245 0.000   0 0.245
CSRK57 25/05/2017 Put 4.500 0.425 0.425 0.000   0 0.425
CSRK67 25/05/2017 Call 4.600 0.210 0.210 0.000   0 0.210
CSRK77 25/05/2017 Put 4.600 0.485 0.485 0.000   0 0.485
CSRK87 25/05/2017 Call 4.700 0.175 0.175 0.000   0 0.175
CSRK97 25/05/2017 Put 4.700 0.550 0.550 0.000   0 0.550
CSRKA7 25/05/2017 Call 4.800 0.150 0.150 0.000   0 0.150
CSRKB7 25/05/2017 Put 4.800 0.620 0.620 0.000   0 0.620
CSRKQ7 25/05/2017 Call 4.900 0.125 0.125 0.000   0 0.125
CSRKR7 25/05/2017 Put 4.900 0.700 0.700 0.000   0 0.700
CSRLH7 25/05/2017 Call 5.000 0.105 0.105 0.000   0 0.105
CSRLI7 25/05/2017 Put 5.000 0.775 0.775 0.000   0 0.775
CSRLJ7 25/05/2017 Call 5.250 0.065 0.065 0.000   0 0.065
CSRLK7 25/05/2017 Put 5.250 0.995 0.995 0.000   0 0.995
CSRP49 29/06/2017 Call 1.800 2.520 2.520 0.000   0 2.520
CSRP59 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRMS9 29/06/2017 Call 1.900 2.420 2.420 0.000   0 2.420
CSRMT9 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMC9 29/06/2017 Call 2.000 2.320 2.320 0.000   0 2.320
CSRMD9 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSRME9 29/06/2017 Call 2.200 2.125 2.125 0.000   0 2.125
CSRMF9 29/06/2017 Put 2.200 0.001 0.001 0.000   0 0.001
CSRMA9 29/06/2017 Call 2.400 1.925 1.925 0.000   0 1.925
CSRMB9 29/06/2017 Put 2.400 0.002 0.002 0.000   0 0.002
CSRMG9 29/06/2017 Call 2.600 1.730 1.730 0.000   0 1.730
CSRMH9 29/06/2017 Put 2.600 0.005 0.005 0.000   0 0.005
CSRE87 29/06/2017 Call 2.700 1.635 1.635 0.000   0 1.635
CSRE97 29/06/2017 Put 2.700 0.008 0.008 0.000   0 0.008
CSRMQ9 29/06/2017 Call 2.800 1.535 1.535 0.000   0 1.535
CSRMR9 29/06/2017 Put 2.800 0.010 0.010 0.000   0 0.010
CSRZC9 29/06/2017 Call 2.900 1.445 1.445 0.000   0 1.445
CSRZD9 29/06/2017 Put 2.900 0.020 0.020 0.000   0 0.020
CSRMM9 29/06/2017 Call 3.000 1.350 1.350 0.000   0 1.350
CSRMN9 29/06/2017 Put 3.000 0.025 0.025 0.000   0 0.025
CSRYG9 29/06/2017 Call 3.100 1.255 1.255 0.000   0 1.255
CSRYH9 29/06/2017 Put 3.100 0.035 0.035 0.000   0 0.035
CSRMO9 29/06/2017 Call 3.200 1.165 1.165 0.000   0 1.165
CSRMP9 29/06/2017 Put 3.200 0.045 0.045 0.000   0 0.045
CSRYE9 29/06/2017 Call 3.300 1.075 1.075 0.000   0 1.075
CSRYF9 29/06/2017 Put 3.300 0.060 0.060 0.000   0 0.060
CSRMI9 29/06/2017 Call 3.400 0.990 0.990 0.000   0 0.990
CSRMJ9 29/06/2017 Put 3.400 0.075 0.075 0.000   0 0.075
CSRYM9 29/06/2017 Call 3.500 0.905 0.905 0.000   0 0.905
CSRYN9 29/06/2017 Put 3.500 0.095 0.095 0.000   0 0.095
CSRMK9 29/06/2017 Call 3.600 0.825 0.825 0.000   0 0.825
CSRML9 29/06/2017 Put 3.600 0.115 0.115 0.000   0 0.115
CSRYI9 29/06/2017 Call 3.700 0.745 0.745 0.000   150 0.745
CSRYJ9 29/06/2017 Put 3.700 0.140 0.140 0.000   0 0.140
CSRQP9 29/06/2017 Call 3.800 0.670 0.670 0.000   150 0.670
CSRQQ9 29/06/2017 Put 3.800 0.170 0.170 0.000   0 0.170
CSRYQ9 29/06/2017 Call 3.900 0.595 0.595 0.000   0 0.595
CSRYR9 29/06/2017 Put 3.900 0.200 0.200 0.000   0 0.200
CSRRZ9 29/06/2017 Call 4.000 0.525 0.525 0.000   20 0.525
CSRS19 29/06/2017 Put 4.000 0.240 0.240 0.000   0 0.240
CSRYO9 29/06/2017 Call 4.100 0.460 0.460 0.000   0 0.460
CSRYP9 29/06/2017 Put 4.100 0.285 0.285 0.000   0 0.285
CSRSI9 29/06/2017 Call 4.200 0.400 0.400 0.000   0 0.400
CSRSJ9 29/06/2017 Put 4.200 0.330 0.330 0.000   0 0.330
CSRFJ7 29/06/2017 Call 4.210 0.355 0.355 0.000   0 0.355
CSRFK7 29/06/2017 Put 4.210 0.335 0.335 0.350 100 300 0.335
CSRYK9 29/06/2017 Call 4.300 0.350 0.350 0.000   0 0.350
CSRYL9 29/06/2017 Put 4.300 0.385 0.385 0.000   0 0.385
CSRFM7 29/06/2017 Call 4.310 0.305 0.305 0.000   300 0.305
CSRFL7 29/06/2017 Put 4.310 0.390 0.390 0.000   0 0.390
CSRVB9 29/06/2017 Call 4.400 0.300 0.300 0.000   0 0.300
CSRVC9 29/06/2017 Put 4.400 0.445 0.445 0.000   0 0.445
CSRFN7 29/06/2017 Call 4.410 0.260 0.260 0.000   0 0.260
CSRFO7 29/06/2017 Put 4.410 0.450 0.450 0.000   0 0.450
CSRZG9 29/06/2017 Call 4.500 0.255 0.255 0.000   0 0.255
CSRZH9 29/06/2017 Put 4.500 0.510 0.510 0.000   0 0.510
CSRY89 29/06/2017 Call 4.600 0.220 0.220 0.000   0 0.220
CSRY99 29/06/2017 Put 4.600 0.580 0.580 0.000   0 0.580
CSRB27 29/06/2017 Call 4.700 0.185 0.185 0.000   0 0.185
CSRB37 29/06/2017 Put 4.700 0.650 0.650 0.000   0 0.650
CSRY69 29/06/2017 Call 4.800 0.160 0.160 0.000   0 0.160
CSRY79 29/06/2017 Put 4.800 0.735 0.735 0.000   0 0.735
CSRKS7 29/06/2017 Call 4.900 0.140 0.140 0.000   0 0.140
CSRKT7 29/06/2017 Put 4.900 0.815 0.815 0.000   0 0.815
CSRLL7 29/06/2017 Call 5.000 0.120 0.120 0.000   0 0.120
CSRLM7 29/06/2017 Put 5.000 0.895 0.895 0.000   0 0.895
CSRLN7 29/06/2017 Call 5.250 0.080 0.080 0.000   0 0.080
CSRLO7 29/06/2017 Put 5.250 1.110 1.110 0.000   0 1.110
CSRTF9 28/09/2017 Call 2.400 1.930 1.930 0.000   0 1.930
CSRTG9 28/09/2017 Put 2.400 0.007 0.007 0.000   0 0.007
CSRT59 28/09/2017 Call 2.600 1.735 1.735 0.000   0 1.735
CSRT69 28/09/2017 Put 2.600 0.015 0.015 0.000   0 0.015
CSRT99 28/09/2017 Call 2.800 1.545 1.545 0.000   0 1.545
CSRTA9 28/09/2017 Put 2.800 0.030 0.030 0.000   0 0.030
CSRET7 28/09/2017 Call 2.900 1.450 1.450 0.000   0 1.450
CSREU7 28/09/2017 Put 2.900 0.040 0.040 0.000   0 0.040
CSRTB9 28/09/2017 Call 3.000 1.360 1.360 0.000   0 1.360
CSRTC9 28/09/2017 Put 3.000 0.055 0.055 0.000   0 0.055
CSREP7 28/09/2017 Call 3.100 1.270 1.270 0.000   0 1.270
CSREQ7 28/09/2017 Put 3.100 0.065 0.065 0.000   0 0.065
CSRT79 28/09/2017 Call 3.200 1.185 1.185 0.000   0 1.185
CSRT89 28/09/2017 Put 3.200 0.085 0.085 0.000   0 0.085
CSREN7 28/09/2017 Call 3.300 1.095 1.095 0.000   0 1.095
CSREO7 28/09/2017 Put 3.300 0.100 0.100 0.000   0 0.100
CSRT19 28/09/2017 Call 3.400 1.015 1.015 0.000   0 1.015
CSRT29 28/09/2017 Put 3.400 0.125 0.125 0.000   0 0.125
CSREJ7 28/09/2017 Call 3.500 0.935 0.935 0.000   0 0.935
CSREK7 28/09/2017 Put 3.500 0.145 0.145 0.000   0 0.145
CSRT39 28/09/2017 Call 3.600 0.860 0.860 0.000   0 0.860
CSRT49 28/09/2017 Put 3.600 0.170 0.170 0.000   0 0.170
CSREF7 28/09/2017 Call 3.700 0.785 0.785 0.000   0 0.785
CSREG7 28/09/2017 Put 3.700 0.200 0.200 0.000   0 0.200
CSRSY9 28/09/2017 Call 3.800 0.715 0.715 0.000   0 0.715
CSRSZ9 28/09/2017 Put 3.800 0.230 0.230 0.000   0 0.230
CSREH7 28/09/2017 Call 3.900 0.645 0.645 0.000   0 0.645
CSREI7 28/09/2017 Put 3.900 0.265 0.265 0.000   0 0.265
CSRTD9 28/09/2017 Call 4.000 0.580 0.580 0.000   0 0.580
CSRTE9 28/09/2017 Put 4.000 0.305 0.305 0.000   50 0.305
CSRER7 28/09/2017 Call 4.100 0.520 0.520 0.000   0 0.520
CSRES7 28/09/2017 Put 4.100 0.345 0.345 0.000   0 0.345
CSRTJ9 28/09/2017 Call 4.200 0.465 0.465 0.000   0 0.465
CSRTK9 28/09/2017 Put 4.200 0.390 0.390 0.000   0 0.390
CSREL7 28/09/2017 Call 4.300 0.415 0.415 0.000   0 0.415
CSREM7 28/09/2017 Put 4.300 0.445 0.445 0.000   0 0.445
CSRVD9 28/09/2017 Call 4.400 0.365 0.365 0.000   0 0.365
CSRVE9 28/09/2017 Put 4.400 0.495 0.495 0.000   0 0.495
CSRFP7 28/09/2017 Call 4.500 0.325 0.325 0.000   0 0.325
CSRFQ7 28/09/2017 Put 4.500 0.555 0.555 0.000   0 0.555
CSRYC9 28/09/2017 Call 4.600 0.285 0.285 0.000   0 0.285
CSRYD9 28/09/2017 Put 4.600 0.615 0.615 0.000   0 0.615
CSRIY7 28/09/2017 Call 4.700 0.255 0.255 0.000   0 0.255
CSRIZ7 28/09/2017 Put 4.700 0.685 0.685 0.000   0 0.685
CSRYA9 28/09/2017 Call 4.800 0.225 0.225 0.000   0 0.225
CSRYB9 28/09/2017 Put 4.800 0.755 0.755 0.000   0 0.755
CSRKU7 28/09/2017 Call 4.900 0.195 0.195 0.000   0 0.195
CSRKV7 28/09/2017 Put 4.900 0.830 0.830 0.000   0 0.830
CSRLP7 28/09/2017 Call 5.000 0.175 0.175 0.000   0 0.175
CSRLQ7 28/09/2017 Put 5.000 0.910 0.910 0.000   0 0.910
CSRLR7 28/09/2017 Call 5.250 0.125 0.125 0.000   0 0.125
CSRLS7 28/09/2017 Put 5.250 1.115 1.115 0.000   0 1.115
CSRE27 21/12/2017 Call 2.600 1.725 1.725 0.000   0 1.725
CSRE37 21/12/2017 Put 2.600 0.025 0.025 0.000   0 0.025
CSRZA9 21/12/2017 Call 2.800 1.530 1.530 0.000   0 1.530
CSRZB9 21/12/2017 Put 2.800 0.045 0.045 0.000   0 0.045
CSRZ69 21/12/2017 Call 3.000 1.345 1.345 0.000   0 1.345
CSRZ79 21/12/2017 Put 3.000 0.075 0.075 0.000   0 0.075
CSRZ89 21/12/2017 Call 3.200 1.165 1.165 0.000   0 1.165
CSRZ99 21/12/2017 Put 3.200 0.115 0.115 0.000   0 0.115
CSRZ49 21/12/2017 Call 3.400 1.005 1.005 0.000   0 1.005
CSRZ59 21/12/2017 Put 3.400 0.170 0.170 0.000   0 0.170
CSRYS9 21/12/2017 Call 3.600 0.855 0.855 0.000   0 0.855
CSRYT9 21/12/2017 Put 3.600 0.235 0.235 0.000   0 0.235
CSRYW9 21/12/2017 Call 3.800 0.725 0.725 0.000   0 0.725
CSRYX9 21/12/2017 Put 3.800 0.320 0.320 0.000   0 0.320
CSRYZ9 21/12/2017 Call 4.000 0.605 0.605 0.000   0 0.605
CSRZ19 21/12/2017 Put 4.000 0.415 0.415 0.000   0 0.415
CSRZ29 21/12/2017 Call 4.200 0.505 0.505 0.000   0 0.505
CSRZ39 21/12/2017 Put 4.200 0.525 0.525 0.000   0 0.525
CSRYU9 21/12/2017 Call 4.400 0.420 0.420 0.000   0 0.420
CSRYV9 21/12/2017 Put 4.400 0.645 0.645 0.000   0 0.645
CSRZE9 21/12/2017 Call 4.600 0.350 0.350 0.000   0 0.350
CSRZF9 21/12/2017 Put 4.600 0.775 0.775 0.000   0 0.775
CSRZI9 21/12/2017 Call 4.800 0.290 0.290 0.000   0 0.290
CSRZJ9 21/12/2017 Put 4.800 0.915 0.915 0.000   0 0.915
CSRKC7 21/12/2017 Call 5.000 0.235 0.235 0.000   0 0.235
CSRKD7 21/12/2017 Put 5.000 1.065 1.065 0.000   0 1.065
CSRLT7 21/12/2017 Call 5.500 0.140 0.140 0.000   0 0.140
CSRLU7 21/12/2017 Put 5.500 1.470 1.470 0.000   0 1.470
CSRFF7 28/03/2018 Call 2.800 1.535 1.535 0.000   0 1.535
CSRFG7 28/03/2018 Put 2.800 0.075 0.075 0.000   0 0.075
CSRF67 28/03/2018 Call 3.000 1.355 1.355 0.000   0 1.355
CSRF77 28/03/2018 Put 3.000 0.115 0.115 0.000   0 0.115
CSREX7 28/03/2018 Call 3.200 1.185 1.185 0.000   0 1.185
CSREY7 28/03/2018 Put 3.200 0.165 0.165 0.000   0 0.165
CSRF27 28/03/2018 Call 3.400 1.025 1.025 0.000   55 1.025
CSRF37 28/03/2018 Put 3.400 0.225 0.225 0.000   0 0.225
CSRF47 28/03/2018 Call 3.600 0.885 0.885 0.000   0 0.885
CSRF57 28/03/2018 Put 3.600 0.300 0.300 0.000   0 0.300
CSRFH7 28/03/2018 Call 3.800 0.760 0.760 0.000   0 0.760
CSRFI7 28/03/2018 Put 3.800 0.385 0.385 0.000   0 0.385
CSREZ7 28/03/2018 Call 4.000 0.645 0.645 0.000   0 0.645
CSRF17 28/03/2018 Put 4.000 0.485 0.485 0.000   0 0.485
CSREV7 28/03/2018 Call 4.200 0.550 0.550 0.000   0 0.550
CSREW7 28/03/2018 Put 4.200 0.595 0.595 0.000   0 0.595
CSRF87 28/03/2018 Call 4.400 0.465 0.465 0.000   0 0.465
CSRF97 28/03/2018 Put 4.400 0.715 0.715 0.000   0 0.715
CSRFR7 28/03/2018 Call 4.600 0.395 0.395 0.000   0 0.395
CSRFS7 28/03/2018 Put 4.600 0.845 0.845 0.000   0 0.845
CSRII7 28/03/2018 Call 4.800 0.335 0.335 0.000   0 0.335
CSRIJ7 28/03/2018 Put 4.800 0.985 0.985 0.000   0 0.985
CSRKE7 28/03/2018 Call 5.000 0.285 0.285 0.000   0 0.285
CSRKF7 28/03/2018 Put 5.000 1.125 1.125 0.000   0 1.125
CSRLW7 28/03/2018 Call 5.500 0.190 0.190 0.000   0 0.190
CSRLX7 28/03/2018 Put 5.500 1.525 1.525 0.000   0 1.525

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.