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 3.760 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 1.945
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 1.895
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 1.845
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 1.745
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 1.645
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 1.545
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 1.445
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 1.345
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 1.245
CSRGT7 29/05/2014 Put 2.600 0.001 0.001 0.000   0 0.000
CSRFT7 29/05/2014 Call 2.700 1.065 1.065 0.000   0 1.145
CSRFU7 29/05/2014 Put 2.700 0.002 0.002 0.000   0 0.000
CSRG87 29/05/2014 Call 2.800 0.965 0.965 0.000   0 1.050
CSRG97 29/05/2014 Put 2.800 0.003 0.003 0.000   0 0.000
CSRG47 29/05/2014 Call 2.900 0.870 0.870 0.000   524 0.950
CSRG57 29/05/2014 Put 2.900 0.005 0.005 0.000   0 0.001
CSRGK7 29/05/2014 Call 3.000 0.770 0.770 0.000   0 0.850
CSRGL7 29/05/2014 Put 3.000 0.008 0.008 0.000   1,229 0.002
CSRFV7 29/05/2014 Call 3.100 0.670 0.670 0.000   0 0.750
CSRFW7 29/05/2014 Put 3.100 0.010 0.010 0.000   0 0.005
CSRGM7 29/05/2014 Call 3.200 0.570 0.570 0.000   236 0.655
CSRGN7 29/05/2014 Put 3.200 0.015 0.015 0.020 350 200 0.008
CSRFZ7 29/05/2014 Call 3.300 0.475 0.475 0.000   0 0.560
CSRG17 29/05/2014 Put 3.300 0.025 0.025 0.000   4,094 0.015
CSRG67 29/05/2014 Call 3.400 0.390 0.390 0.000   0 0.465
CSRG77 29/05/2014 Put 3.400 0.035 0.035 0.000   0 0.020
CSRKO7 29/05/2014 Call 3.500 0.310 0.310 0.000   600 0.380
CSRKP7 29/05/2014 Put 3.500 0.050 0.050 0.000   80 0.035
CSRKQ7 29/05/2014 Call 3.600 0.235 0.235 0.000   1,000 0.300
CSRKR7 29/05/2014 Put 3.600 0.075 0.075 0.065 90 134 0.055
CSRKS7 29/05/2014 Call 3.700 0.175 0.175 0.000   810 0.230
CSRKT7 29/05/2014 Put 3.700 0.105 0.105 0.000   710 0.080
CSRLY7 29/05/2014 Call 3.800 0.120 0.120 0.140 500 608 0.170
CSRLZ7 29/05/2014 Put 3.800 0.150 0.150 0.000   0 0.120
CSRMF7 29/05/2014 Call 3.900 0.080 0.080 0.075 100 100 0.120
CSRMG7 29/05/2014 Put 3.900 0.210 0.210 0.000   0 0.170
CSRPL7 29/05/2014 Call 4.000 0.050 0.050 0.000   0 0.080
CSRPM7 29/05/2014 Put 4.000 0.280 0.280 0.000   0 0.230
CSRQ47 29/05/2014 Call 4.100 0.030 0.030 0.000   403 0.055
CSRQ57 29/05/2014 Put 4.100 0.360 0.360 0.000   0 0.305
CSRRG7 29/05/2014 Call 4.200 0.020 0.020 0.000   0 0.035
CSRRH7 29/05/2014 Put 4.200 0.450 0.450 0.000   0 0.385
CSRSC7 29/05/2014 Call 4.300 0.015 0.015 0.000   0 0.020
CSRSD7 29/05/2014 Put 4.300 0.540 0.540 0.000   0 0.470
CSRSS7 29/05/2014 Call 4.400 0.008 0.008 0.000   0 0.015
CSRSV7 29/05/2014 Put 4.400 0.640 0.640 0.000   0 0.565
CSRTB7 29/05/2014 Call 4.500 0.005 0.005 0.000   0 0.009
CSRTC7 29/05/2014 Put 4.500 0.740 0.740 0.000   0 0.660
CSRS47 26/06/2014 Call 0.010 3.725 3.725 0.000   0 3.810
CSRSX8 26/06/2014 Call 0.800 2.965 2.965 0.000   0 3.045
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 2.945
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 2.845
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 2.745
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 2.645
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 2.545
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 2.445
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 2.345
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 2.295
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 2.245
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 2.145
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 2.095
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 2.050
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 2.045
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 1.995
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 1.945
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 1.895
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 1.845
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 1.800
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 1.750
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 1.650
CSRVI7 26/06/2014 Put 2.200 0.000 0.000 0.000   70 0.001
CSRUQ7 26/06/2014 Call 2.300 1.470 1.470 0.000   78 1.550
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 1.450
CSRTF7 26/06/2014 Put 2.400 0.001 0.001 0.000   0 0.002
CSRGZ7 26/06/2014 Call 2.410 1.325 1.325 0.000   0 1.405
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 1.350
CSRSU7 26/06/2014 Put 2.500 0.002 0.002 0.000   0 0.003
CSRS57 26/06/2014 Call 2.600 1.170 1.170 0.000   60 1.250
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 1.205
CSRGX7 26/06/2014 Put 2.610 0.004 0.004 0.000   0 0.005
CSRS27 26/06/2014 Call 2.700 1.070 1.070 0.000   0 1.150
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 1.050
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 0.950
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 0.855
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 0.755
CSRS17 26/06/2014 Put 3.100 0.030 0.030 0.000   1,000 0.025
CSRZG9 26/06/2014 Call 3.200 0.580 0.580 0.000   50 0.660
CSRZH9 26/06/2014 Put 3.200 0.040 0.040 0.000   1,031 0.035
CSRDZ7 26/06/2014 Call 3.300 0.490 0.490 0.000   101 0.570
CSRE17 26/06/2014 Put 3.300 0.050 0.050 0.000   0 0.045
CSREL7 26/06/2014 Call 3.400 0.410 0.410 0.000   35 0.480
CSREM7 26/06/2014 Put 3.400 0.070 0.070 0.000   30 0.060
CSRF47 26/06/2014 Call 3.500 0.330 0.330 0.000   20 0.400
CSRF57 26/06/2014 Put 3.500 0.095 0.095 0.000   20 0.080
CSRJR7 26/06/2014 Call 3.600 0.265 0.265 0.000   0 0.330
CSRJS7 26/06/2014 Put 3.600 0.130 0.130 0.000   1,280 0.105
CSRK67 26/06/2014 Call 3.700 0.205 0.205 0.000   0 0.260
CSRK77 26/06/2014 Put 3.700 0.170 0.170 0.000   0 0.140
CSRM17 26/06/2014 Call 3.800 0.155 0.155 0.000   40 0.205
CSRM27 26/06/2014 Put 3.800 0.220 0.220 0.000   20 0.185
CSRMH7 26/06/2014 Call 3.900 0.110 0.110 0.000   0 0.155
CSRMI7 26/06/2014 Put 3.900 0.280 0.280 0.000   0 0.240
CSRPN7 26/06/2014 Call 4.000 0.080 0.080 0.000   0 0.115
CSRPO7 26/06/2014 Put 4.000 0.350 0.350 0.000   0 0.305
CSRQ67 26/06/2014 Call 4.100 0.055 0.055 0.000   0 0.085
CSRQ77 26/06/2014 Put 4.100 0.420 0.420 0.000   0 0.375
CSRRI7 26/06/2014 Call 4.200 0.040 0.040 0.000   0 0.060
CSRRJ7 26/06/2014 Put 4.200 0.500 0.500 0.000   0 0.450
CSRSE7 26/06/2014 Call 4.300 0.030 0.030 0.000   0 0.045
CSRSF7 26/06/2014 Put 4.300 0.585 0.585 0.000   0 0.535
CSRSW7 26/06/2014 Call 4.400 0.020 0.020 0.000   0 0.030
CSRSX7 26/06/2014 Put 4.400 0.680 0.680 0.000   0 0.625
CSRTD7 26/06/2014 Call 4.500 0.020 0.020 0.000   0 0.025
CSRTG7 26/06/2014 Put 4.500 0.775 0.775 0.000   0 0.715
CSRLP7 24/07/2014 Call 2.200 1.570 1.570 0.000   0 1.650
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 1.550
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 1.450
CSRKX7 24/07/2014 Put 2.400 0.004 0.004 0.000   0 0.003
CSRKY7 24/07/2014 Call 2.500 1.270 1.270 0.000   0 1.350
CSRKZ7 24/07/2014 Put 2.500 0.007 0.007 0.000   0 0.005
CSRL17 24/07/2014 Call 2.600 1.170 1.170 0.000   0 1.250
CSRL27 24/07/2014 Put 2.600 0.010 0.010 0.000   0 0.008
CSRL37 24/07/2014 Call 2.700 1.070 1.070 0.000   0 1.150
CSRL47 24/07/2014 Put 2.700 0.015 0.015 0.000   0 0.010
CSRL57 24/07/2014 Call 2.800 0.970 0.970 0.000   25 1.050
CSRL67 24/07/2014 Put 2.800 0.020 0.020 0.000   0 0.015
CSRL77 24/07/2014 Call 2.900 0.875 0.875 0.000   0 0.950
CSRL87 24/07/2014 Put 2.900 0.025 0.025 0.000   0 0.020
CSRL97 24/07/2014 Call 3.000 0.775 0.775 0.000   0 0.855
CSRLA7 24/07/2014 Put 3.000 0.030 0.030 0.000   90 0.025
CSRLB7 24/07/2014 Call 3.100 0.680 0.680 0.000   0 0.760
CSRLC7 24/07/2014 Put 3.100 0.040 0.040 0.000   1,645 0.035
CSRLD7 24/07/2014 Call 3.200 0.590 0.590 0.000   0 0.665
CSRLE7 24/07/2014 Put 3.200 0.050 0.050 0.000   0 0.045
CSRLF7 24/07/2014 Call 3.300 0.505 0.505 0.000   0 0.580
CSRLG7 24/07/2014 Put 3.300 0.070 0.070 0.000   90 0.055
CSRLH7 24/07/2014 Call 3.400 0.425 0.425 0.000   0 0.495
CSRLI7 24/07/2014 Put 3.400 0.095 0.095 0.000   1,645 0.075
CSRLJ7 24/07/2014 Call 3.500 0.350 0.350 0.000   0 0.420
CSRLK7 24/07/2014 Put 3.500 0.120 0.120 0.000   0 0.100
CSRLL7 24/07/2014 Call 3.600 0.290 0.290 0.000   0 0.350
CSRLM7 24/07/2014 Put 3.600 0.160 0.160 0.000   0 0.135
CSRLN7 24/07/2014 Call 3.700 0.230 0.230 0.000   13 0.290
CSRLO7 24/07/2014 Put 3.700 0.205 0.205 0.000   0 0.170
CSRM37 24/07/2014 Call 3.800 0.185 0.185 0.000   30 0.235
CSRM47 24/07/2014 Put 3.800 0.255 0.255 0.000   0 0.215
CSRMJ7 24/07/2014 Call 3.900 0.140 0.140 0.000   0 0.190
CSRMK7 24/07/2014 Put 3.900 0.310 0.310 0.000   0 0.270
CSRPP7 24/07/2014 Call 4.000 0.110 0.110 0.000   0 0.150
CSRPQ7 24/07/2014 Put 4.000 0.375 0.375 0.000   0 0.325
CSRQ87 24/07/2014 Call 4.100 0.085 0.085 0.000   0 0.120
CSRQ97 24/07/2014 Put 4.100 0.445 0.445 0.000   0 0.390
CSRRK7 24/07/2014 Call 4.200 0.060 0.060 0.000   0 0.090
CSRRL7 24/07/2014 Put 4.200 0.525 0.525 0.000   0 0.460
CSRSG7 24/07/2014 Call 4.300 0.045 0.045 0.000   0 0.070
CSRSH7 24/07/2014 Put 4.300 0.610 0.610 0.000   0 0.540
CSRSY7 24/07/2014 Call 4.400 0.035 0.035 0.000   0 0.055
CSRSZ7 24/07/2014 Put 4.400 0.700 0.700 0.000   0 0.625
CSRTH7 24/07/2014 Call 4.500 0.025 0.025 0.000   0 0.045
CSRTI7 24/07/2014 Put 4.500 0.790 0.790 0.000   0 0.710
CSRN87 28/08/2014 Call 2.400 1.370 1.370 0.000   0 1.450
CSRN97 28/08/2014 Put 2.400 0.008 0.008 0.000   0 0.006
CSRNW7 28/08/2014 Call 2.500 1.270 1.270 0.000   0 1.350
CSRNX7 28/08/2014 Put 2.500 0.010 0.010 0.000   0 0.008
CSRN27 28/08/2014 Call 2.600 1.170 1.170 0.000   0 1.255
CSRN37 28/08/2014 Put 2.600 0.015 0.015 0.000   0 0.010
CSRP17 28/08/2014 Call 2.700 1.070 1.070 0.000   0 1.155
CSRP27 28/08/2014 Put 2.700 0.020 0.020 0.000   0 0.015
CSRN47 28/08/2014 Call 2.800 0.970 0.970 0.000   0 1.055
CSRN57 28/08/2014 Put 2.800 0.025 0.025 0.000   0 0.020
CSRNY7 28/08/2014 Call 2.900 0.875 0.875 0.000   100 0.960
CSRNZ7 28/08/2014 Put 2.900 0.030 0.030 0.000   0 0.025
CSRN67 28/08/2014 Call 3.000 0.780 0.780 0.000   0 0.865
CSRN77 28/08/2014 Put 3.000 0.040 0.040 0.000   0 0.035
CSRP37 28/08/2014 Call 3.100 0.690 0.690 0.000   0 0.775
CSRP47 28/08/2014 Put 3.100 0.050 0.050 0.000   0 0.045
CSRNQ7 28/08/2014 Call 3.200 0.610 0.610 0.000   0 0.690
CSRNR7 28/08/2014 Put 3.200 0.070 0.070 0.000   0 0.055
CSRP57 28/08/2014 Call 3.300 0.530 0.530 0.000   0 0.605
CSRP67 28/08/2014 Put 3.300 0.090 0.090 0.000   0 0.075
CSRNM7 28/08/2014 Call 3.400 0.455 0.455 0.000   0 0.525
CSRNN7 28/08/2014 Put 3.400 0.115 0.115 0.000   0 0.095
CSRNU7 28/08/2014 Call 3.500 0.390 0.390 0.000   0 0.455
CSRNV7 28/08/2014 Put 3.500 0.150 0.150 0.000   6 0.125
CSRNO7 28/08/2014 Call 3.600 0.325 0.325 0.000   0 0.385
CSRNP7 28/08/2014 Put 3.600 0.185 0.185 0.000   0 0.160
CSRNS7 28/08/2014 Call 3.700 0.275 0.275 0.000   0 0.325
CSRNT7 28/08/2014 Put 3.700 0.230 0.230 0.000   0 0.200
CSRNK7 28/08/2014 Call 3.800 0.225 0.225 0.000   0 0.270
CSRNL7 28/08/2014 Put 3.800 0.285 0.285 0.000   0 0.245
CSRPT7 28/08/2014 Call 3.900 0.185 0.185 0.000   0 0.225
CSRPU7 28/08/2014 Put 3.900 0.340 0.340 0.000   0 0.300
CSRPR7 28/08/2014 Call 4.000 0.150 0.150 0.000   0 0.185
CSRPS7 28/08/2014 Put 4.000 0.405 0.405 0.000   0 0.360
CSRQA7 28/08/2014 Call 4.100 0.120 0.120 0.000   0 0.150
CSRQB7 28/08/2014 Put 4.100 0.470 0.470 0.000   0 0.430
CSRRM7 28/08/2014 Call 4.200 0.095 0.095 0.000   0 0.120
CSRRN7 28/08/2014 Put 4.200 0.540 0.540 0.000   0 0.500
CSRSI7 28/08/2014 Call 4.300 0.075 0.075 0.000   0 0.100
CSRSJ7 28/08/2014 Put 4.300 0.620 0.620 0.000   0 0.575
CSRT17 28/08/2014 Call 4.400 0.060 0.060 0.000   0 0.080
CSRT27 28/08/2014 Put 4.400 0.705 0.705 0.000   0 0.655
CSRTJ7 28/08/2014 Call 4.500 0.045 0.045 0.000   0 0.065
CSRTK7 28/08/2014 Put 4.500 0.790 0.790 0.000   0 0.745
CSRWJ8 25/09/2014 Call 0.900 2.865 2.865 0.000   0 2.945
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 2.845
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 2.745
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 2.645
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 2.545
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 2.445
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 2.345
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 2.310
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 2.245
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 2.210
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 2.145
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 2.110
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 2.045
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 1.995
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 1.945
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 1.895
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 1.845
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 1.750
CSRZN9 25/09/2014 Put 2.100 0.003 0.003 0.000   0 0.004
CSRYR8 25/09/2014 Call 2.200 1.570 1.570 0.000   0 1.650
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 1.550
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 1.450
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 1.425
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 1.350
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 1.325
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 1.255
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 1.230
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 1.155
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 1.135
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 1.060
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 0.965
CSRZP9 25/09/2014 Put 2.900 0.040 0.040 0.000   440 0.035
CSRM89 25/09/2014 Call 3.000 0.795 0.795 0.000   0 0.870
CSRM99 25/09/2014 Put 3.000 0.050 0.050 0.000   0 0.045
CSRZQ9 25/09/2014 Call 3.100 0.710 0.710 0.000   0 0.785
CSRZR9 25/09/2014 Put 3.100 0.065 0.065 0.000   0 0.055
CSRVD9 25/09/2014 Call 3.200 0.625 0.625 0.000   100 0.700
CSRVE9 25/09/2014 Put 3.200 0.080 0.080 0.000   195 0.075
CSRE27 25/09/2014 Call 3.300 0.550 0.550 0.000   40 0.620
CSRE37 25/09/2014 Put 3.300 0.105 0.105 0.000   0 0.095
CSREN7 25/09/2014 Call 3.400 0.475 0.475 0.000   0 0.545
CSREO7 25/09/2014 Put 3.400 0.130 0.130 0.000   0 0.115
CSRF67 25/09/2014 Call 3.500 0.410 0.410 0.000   0 0.475
CSRF77 25/09/2014 Put 3.500 0.165 0.165 0.000   0 0.145
CSRJT7 25/09/2014 Call 3.600 0.350 0.350 0.000   0 0.410
CSRJU7 25/09/2014 Put 3.600 0.200 0.200 0.000   0 0.185
CSRK87 25/09/2014 Call 3.700 0.295 0.295 0.000   1,735 0.355
CSRK97 25/09/2014 Put 3.700 0.245 0.245 0.000   0 0.225
CSRM57 25/09/2014 Call 3.800 0.245 0.245 0.000   2,530 0.300
CSRM67 25/09/2014 Put 3.800 0.295 0.295 0.000   0 0.270
CSRML7 25/09/2014 Call 3.900 0.200 0.200 0.000   0 0.255
CSRMM7 25/09/2014 Put 3.900 0.350 0.350 0.000   0 0.325
CSRPV7 25/09/2014 Call 4.000 0.165 0.165 0.000   0 0.210
CSRPW7 25/09/2014 Put 4.000 0.410 0.410 0.000   0 0.385
CSRQC7 25/09/2014 Call 4.100 0.130 0.130 0.000   0 0.175
CSRQD7 25/09/2014 Put 4.100 0.475 0.475 0.000   0 0.445
CSRRO7 25/09/2014 Call 4.200 0.105 0.105 0.000   0 0.145
CSRRP7 25/09/2014 Put 4.200 0.550 0.550 0.000   0 0.515
CSRSK7 25/09/2014 Call 4.300 0.080 0.080 0.000   0 0.120
CSRSL7 25/09/2014 Put 4.300 0.625 0.625 0.000   0 0.590
CSRT37 25/09/2014 Call 4.400 0.060 0.060 0.000   0 0.095
CSRT47 25/09/2014 Put 4.400 0.710 0.710 0.000   0 0.670
CSRTL7 25/09/2014 Call 4.500 0.040 0.040 0.000   0 0.080
CSRTM7 25/09/2014 Put 4.500 0.795 0.795 0.000   0 0.755
CSRTZ7 30/10/2014 Call 3.100 0.730 0.730 0.000      
CSRU17 30/10/2014 Put 3.100 0.075 0.075 0.000      
CSRUK7 30/10/2014 Call 3.200 0.650 0.650 0.000      
CSRUL7 30/10/2014 Put 3.200 0.095 0.095 0.000      
CSRU47 30/10/2014 Call 3.300 0.575 0.575 0.000      
CSRU57 30/10/2014 Put 3.300 0.115 0.115 0.000      
CSRUC7 30/10/2014 Call 3.400 0.505 0.505 0.000      
CSRUD7 30/10/2014 Put 3.400 0.145 0.145 0.000      
CSRU27 30/10/2014 Call 3.500 0.440 0.440 0.000      
CSRU37 30/10/2014 Put 3.500 0.180 0.180 0.000      
CSRUO7 30/10/2014 Call 3.600 0.380 0.380 0.000      
CSRUP7 30/10/2014 Put 3.600 0.220 0.220 0.000      
CSRTX7 30/10/2014 Call 3.700 0.325 0.325 0.000      
CSRTY7 30/10/2014 Put 3.700 0.265 0.265 0.000      
CSRUM7 30/10/2014 Call 3.800 0.280 0.280 0.000      
CSRUN7 30/10/2014 Put 3.800 0.315 0.315 0.000      
CSRUA7 30/10/2014 Call 3.900 0.235 0.235 0.000      
CSRUB7 30/10/2014 Put 3.900 0.370 0.370 0.000      
CSRUG7 30/10/2014 Call 4.000 0.190 0.190 0.000      
CSRUH7 30/10/2014 Put 4.000 0.430 0.430 0.000      
CSRTV7 30/10/2014 Call 4.100 0.160 0.160 0.000      
CSRTW7 30/10/2014 Put 4.100 0.495 0.495 0.000      
CSRUE7 30/10/2014 Call 4.200 0.125 0.125 0.000      
CSRUF7 30/10/2014 Put 4.200 0.565 0.565 0.000      
CSRU87 30/10/2014 Call 4.300 0.100 0.100 0.000      
CSRU97 30/10/2014 Put 4.300 0.640 0.640 0.000      
CSRUI7 30/10/2014 Call 4.400 0.080 0.080 0.000      
CSRUJ7 30/10/2014 Put 4.400 0.725 0.725 0.000      
CSRU67 30/10/2014 Call 4.500 0.060 0.060 0.000      
CSRU77 30/10/2014 Put 4.500 0.805 0.805 0.000      
CSRT28 18/12/2014 Call 0.800 2.965 2.965 0.000   0 3.045
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 2.945
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 2.845
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 2.745
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 2.645
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 2.545
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 2.445
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 2.345
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 2.245
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 2.145
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 2.045
CSRM68 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.001
CSRM18 18/12/2014 Call 1.900 1.870 1.870 0.000   0 1.945
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 1.895
CSRIJ7 18/12/2014 Put 1.950 0.001 0.001 0.000   0 0.002
CSRM98 18/12/2014 Call 2.000 1.770 1.770 0.000   0 1.845
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 1.750
CSRIL7 18/12/2014 Put 2.100 0.003 0.003 0.000   0 0.004
CSRYT8 18/12/2014 Call 2.200 1.570 1.570 0.000   0 1.650
CSRYU8 18/12/2014 Put 2.200 0.005 0.005 0.000   200 0.006
CSRIW7 18/12/2014 Call 2.300 1.470 1.470 0.000   0 1.550
CSRIX7 18/12/2014 Put 2.300 0.008 0.008 0.000   0 0.009
CSRB79 18/12/2014 Call 2.400 1.375 1.375 0.000   0 1.450
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 1.355
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 1.260
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 1.165
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 1.075
CSRJB9 18/12/2014 Put 2.800 0.050 0.050 0.000   144 0.045
CSRIS7 18/12/2014 Call 2.900 0.905 0.905 0.000   0 0.985
CSRIT7 18/12/2014 Put 2.900 0.065 0.065 0.050 100 761 0.060
CSRMA9 18/12/2014 Call 3.000 0.820 0.820 0.000   0 0.900
CSRMB9 18/12/2014 Put 3.000 0.080 0.080 0.000   0 0.075
CSRIM7 18/12/2014 Call 3.100 0.740 0.740 0.000   0 0.820
CSRIN7 18/12/2014 Put 3.100 0.100 0.100 0.000   0 0.095
CSRVF9 18/12/2014 Call 3.200 0.665 0.665 0.000   40 0.745
CSRVG9 18/12/2014 Put 3.200 0.125 0.125 0.000   0 0.120
CSRIU7 18/12/2014 Call 3.300 0.595 0.595 0.000   66 0.670
CSRIV7 18/12/2014 Put 3.300 0.155 0.155 0.000   215 0.150
CSRCU7 18/12/2014 Call 3.400 0.525 0.525 0.000   0 0.600
CSRCV7 18/12/2014 Put 3.400 0.190 0.190 0.000   0 0.180
CSRJV7 18/12/2014 Call 3.500 0.460 0.460 0.000   0 0.535
CSRJW7 18/12/2014 Put 3.500 0.225 0.225 0.000   0 0.215
CSRF87 18/12/2014 Call 3.600 0.405 0.405 0.000   24 0.475
CSRF97 18/12/2014 Put 3.600 0.270 0.270 0.000   0 0.255
CSRKA7 18/12/2014 Call 3.700 0.350 0.350 0.000   0 0.420
CSRKB7 18/12/2014 Put 3.700 0.315 0.315 0.000   0 0.300
CSRM77 18/12/2014 Call 3.800 0.300 0.300 0.000   0 0.365
CSRM87 18/12/2014 Put 3.800 0.370 0.370 0.000   0 0.345
CSRMN7 18/12/2014 Call 3.900 0.255 0.255 0.000   315 0.320
CSRMO7 18/12/2014 Put 3.900 0.425 0.425 0.000   0 0.400
CSRPX7 18/12/2014 Call 4.000 0.215 0.215 0.000   0 0.280
CSRPY7 18/12/2014 Put 4.000 0.485 0.485 0.000   0 0.460
CSRQE7 18/12/2014 Call 4.100 0.180 0.180 0.000   80 0.240
CSRQF7 18/12/2014 Put 4.100 0.550 0.550 0.000   0 0.520
CSRRQ7 18/12/2014 Call 4.200 0.150 0.150 0.000   0 0.210
CSRRR7 18/12/2014 Put 4.200 0.615 0.615 0.000   0 0.590
CSRSM7 18/12/2014 Call 4.300 0.125 0.125 0.000   0 0.180
CSRSN7 18/12/2014 Put 4.300 0.685 0.685 0.000   0 0.660
CSRT57 18/12/2014 Call 4.400 0.105 0.105 0.000   0 0.155
CSRT67 18/12/2014 Put 4.400 0.765 0.765 0.000   0 0.735
CSRTN7 18/12/2014 Call 4.500 0.085 0.085 0.000   0 0.135
CSRTO7 18/12/2014 Put 4.500 0.850 0.850 0.000   0 0.815
CSRR89 26/03/2015 Call 1.400 2.365 2.365 0.000   0 2.445
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 2.345
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 2.245
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 2.145
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 2.045
CSRQ49 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.003
CSRPU9 26/03/2015 Call 1.900 1.870 1.870 0.000   0 1.945
CSRPV9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.004
CSRQ19 26/03/2015 Call 2.000 1.770 1.770 0.000   0 1.845
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.006
CSRQ79 26/03/2015 Call 2.200 1.575 1.575 0.000   0 1.650
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.015
CSRPY9 26/03/2015 Call 2.400 1.380 1.380 0.000   0 1.455
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 1.265
CSRQ69 26/03/2015 Put 2.600 0.045 0.045 0.000   0 0.040
CSRQQ7 26/03/2015 Call 2.700 1.105 1.105 0.000   0 1.175
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 1.090
CSRQC9 26/03/2015 Put 2.800 0.070 0.070 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.935 0.935 0.000   0 1.010
CSRQZ7 26/03/2015 Put 2.900 0.090 0.090 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.855 0.855 0.000   0 0.925
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.100
CSRQS7 26/03/2015 Call 3.100 0.780 0.780 0.000   0 0.850
CSRQT7 26/03/2015 Put 3.100 0.135 0.135 0.000   0 0.125
CSRVH9 26/03/2015 Call 3.200 0.710 0.710 0.000   0 0.780
CSRVI9 26/03/2015 Put 3.200 0.165 0.165 0.000   0 0.150
CSRR37 26/03/2015 Call 3.300 0.640 0.640 0.000   0 0.710
CSRR47 26/03/2015 Put 3.300 0.195 0.195 0.000   0 0.180
CSRCW7 26/03/2015 Call 3.400 0.580 0.580 0.000   0 0.645
CSRCX7 26/03/2015 Put 3.400 0.230 0.230 0.000   0 0.215
CSRR17 26/03/2015 Call 3.500 0.520 0.520 0.000   0 0.580
CSRR27 26/03/2015 Put 3.500 0.265 0.265 0.000   0 0.255
CSRFF7 26/03/2015 Call 3.600 0.465 0.465 0.000   0 0.525
CSRFG7 26/03/2015 Put 3.600 0.310 0.310 0.000   0 0.295
CSRQU7 26/03/2015 Call 3.700 0.410 0.410 0.000   0 0.470
CSRQV7 26/03/2015 Put 3.700 0.360 0.360 0.000   0 0.340
CSRKC7 26/03/2015 Call 3.800 0.365 0.365 0.000   0 0.420
CSRKD7 26/03/2015 Put 3.800 0.410 0.410 0.000   0 0.390
CSRQW7 26/03/2015 Call 3.900 0.320 0.320 0.000   0 0.370
CSRQX7 26/03/2015 Put 3.900 0.465 0.465 0.000   0 0.445
CSRMP7 26/03/2015 Call 4.000 0.280 0.280 0.000   0 0.330
CSRMQ7 26/03/2015 Put 4.000 0.520 0.520 0.000   0 0.500
CSRR77 26/03/2015 Call 4.100 0.240 0.240 0.000   0 0.290
CSRR87 26/03/2015 Put 4.100 0.585 0.585 0.000   0 0.560
CSRQG7 26/03/2015 Call 4.200 0.210 0.210 0.000   0 0.255
CSRQH7 26/03/2015 Put 4.200 0.650 0.650 0.000   0 0.620
CSRSO7 26/03/2015 Call 4.300 0.180 0.180 0.000   0 0.225
CSRSP7 26/03/2015 Put 4.300 0.720 0.720 0.000   0 0.690
CSRT77 26/03/2015 Call 4.400 0.155 0.155 0.000   0 0.195
CSRT87 26/03/2015 Put 4.400 0.795 0.795 0.000   0 0.760
CSRTP7 26/03/2015 Call 4.500 0.130 0.130 0.000   0 0.170
CSRTQ7 26/03/2015 Put 4.500 0.870 0.870 0.000   0 0.835
CSRT68 25/06/2015 Call 0.800 2.965 2.965 0.000   0 3.045
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 2.945
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 2.845
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 2.745
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 2.645
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 2.545
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 2.445
CSRRN8 25/06/2015 Put 1.400 0.001 0.001 0.000   0 0.000
CSRRU8 25/06/2015 Call 1.500 2.265 2.265 0.000   0 2.345
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 2.245
CSRRJ8 25/06/2015 Put 1.600 0.002 0.002 0.000   72 0.001
CSRRW8 25/06/2015 Call 1.700 2.070 2.070 0.000   0 2.145
CSRRX8 25/06/2015 Put 1.700 0.003 0.003 0.000   0 0.002
CSRRG8 25/06/2015 Call 1.800 1.970 1.970 0.000   0 2.045
CSRRH8 25/06/2015 Put 1.800 0.005 0.005 0.000   0 0.004
CSRV28 25/06/2015 Call 1.900 1.870 1.870 0.000   0 1.945
CSRV38 25/06/2015 Put 1.900 0.008 0.008 0.000   0 0.006
CSRXC8 25/06/2015 Call 2.000 1.770 1.770 0.000   0 1.845
CSRXD8 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.009
CSRYJ8 25/06/2015 Call 2.200 1.580 1.580 0.000   0 1.650
CSRYK8 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.390 1.390 0.000   0 1.460
CSRBF9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 1.215 1.215 0.000   0 1.280
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.055
CSRWL8 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.115
CSRWM8 25/06/2015 Put 2.800 0.100 0.100 0.000   646 0.090
CSRMC9 25/06/2015 Call 3.000 0.890 0.890 0.000   0 0.955
CSRMD9 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.135
CSRVJ9 25/06/2015 Call 3.200 0.750 0.750 0.000   0 0.815
CSRVK9 25/06/2015 Put 3.200 0.200 0.200 0.000   0 0.185
CSRCY7 25/06/2015 Call 3.400 0.620 0.620 0.000   0 0.680
CSRCZ7 25/06/2015 Put 3.400 0.270 0.270 0.000   0 0.255
CSRFH7 25/06/2015 Call 3.600 0.510 0.510 0.000   0 0.565
CSRFI7 25/06/2015 Put 3.600 0.355 0.355 0.000   0 0.330
CSRKE7 25/06/2015 Call 3.800 0.410 0.410 0.000   0 0.460
CSRKF7 25/06/2015 Put 3.800 0.455 0.455 0.000   0 0.425
CSRMR7 25/06/2015 Call 4.000 0.325 0.325 0.000   0 0.370
CSRMS7 25/06/2015 Put 4.000 0.565 0.565 0.000   0 0.530
CSRQI7 25/06/2015 Call 4.200 0.255 0.255 0.000   0 0.290
CSRQJ7 25/06/2015 Put 4.200 0.690 0.690 0.000   0 0.650
CSRRS7 25/06/2015 Call 4.400 0.195 0.195 0.000   0 0.225
CSRS77 25/06/2015 Put 4.400 0.830 0.830 0.000   0 0.780
CSRTR7 25/06/2015 Call 4.600 0.150 0.150 0.000   0 0.170
CSRTS7 25/06/2015 Put 4.600 0.985 0.985 0.000   0 0.925
CSRYE9 24/09/2015 Call 1.700 2.065 2.065 0.000   0 2.145
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 2.045
CSRYJ9 24/09/2015 Put 1.800 0.008 0.008 0.000   0 0.007
CSRYC9 24/09/2015 Call 1.900 1.870 1.870 0.000   0 1.945
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 1.845
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 1.650
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 1.465
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.050
CSRYS9 24/09/2015 Call 2.600 1.225 1.225 0.000   0 1.290
CSRYT9 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.075
CSRYM9 24/09/2015 Call 2.800 1.065 1.065 0.000   0 1.130
CSRYN9 24/09/2015 Put 2.800 0.120 0.120 0.000   0 0.110
CSRYQ9 24/09/2015 Call 3.000 0.920 0.920 0.000   0 0.985
CSRYR9 24/09/2015 Put 3.000 0.170 0.170 0.000   0 0.155
CSRYW9 24/09/2015 Call 3.200 0.785 0.785 0.000   0 0.845
CSRYX9 24/09/2015 Put 3.200 0.230 0.230 0.000   0 0.215
CSRD17 24/09/2015 Call 3.400 0.660 0.660 0.000   0 0.720
CSRD27 24/09/2015 Put 3.400 0.305 0.305 0.000   0 0.285
CSRFJ7 24/09/2015 Call 3.600 0.555 0.555 0.000   0 0.605
CSRFK7 24/09/2015 Put 3.600 0.390 0.390 0.000   0 0.365
CSRKG7 24/09/2015 Call 3.800 0.455 0.455 0.000   0 0.505
CSRKH7 24/09/2015 Put 3.800 0.490 0.490 0.000   0 0.460
CSRMT7 24/09/2015 Call 4.000 0.375 0.375 0.000   0 0.415
CSRMU7 24/09/2015 Put 4.000 0.600 0.600 0.000   0 0.565
CSRR57 24/09/2015 Call 4.200 0.300 0.300 0.000   0 0.335
CSRR67 24/09/2015 Put 4.200 0.725 0.725 0.000   0 0.680
CSRS87 24/09/2015 Call 4.400 0.240 0.240 0.000   0 0.270
CSRS97 24/09/2015 Put 4.400 0.860 0.860 0.000   0 0.810
CSRTT7 24/09/2015 Call 4.600 0.190 0.190 0.000   0 0.215
CSRTU7 24/09/2015 Put 4.600 1.010 1.010 0.000   0 0.950
CSRF69 29/10/2015 Call 1.350 2.415 2.415 0.000   0 2.495
CSRF79 29/10/2015 Put 1.350 0.002 0.002 0.000   0 0.001
CSRF89 29/10/2015 Call 1.400 2.365 2.365 0.000   0 2.445
CSRF99 29/10/2015 Put 1.400 0.002 0.002 0.000   0 0.001
CSRB19 29/10/2015 Call 1.450 2.320 2.320 0.000   0 2.395
CSRB29 29/10/2015 Put 1.450 0.003 0.003 0.000   0 0.002
CSRZT8 29/10/2015 Call 1.500 2.270 2.270 0.000   0 2.345
CSRZU8 29/10/2015 Put 1.500 0.003 0.003 0.000   0 0.002
CSRZP8 29/10/2015 Call 1.550 2.220 2.220 0.000   0 2.295
CSRZQ8 29/10/2015 Put 1.550 0.004 0.004 0.000   0 0.003
CSRZX8 29/10/2015 Call 1.600 2.170 2.170 0.000   0 2.245
CSRZY8 29/10/2015 Put 1.600 0.005 0.005 0.000   0 0.004
CSRZL8 29/10/2015 Call 1.650 2.120 2.120 0.000   0 2.195
CSRZM8 29/10/2015 Put 1.650 0.006 0.006 0.000   0 0.005
CSRZR8 29/10/2015 Call 1.700 2.070 2.070 0.000   0 2.145
CSRZS8 29/10/2015 Put 1.700 0.008 0.008 0.000   0 0.006
CSRZN8 29/10/2015 Call 1.750 2.020 2.020 0.000   0 2.095
CSRZO8 29/10/2015 Put 1.750 0.009 0.009 0.000   0 0.007
CSRZV8 29/10/2015 Call 1.800 1.970 1.970 0.000   0 2.045
CSRZW8 29/10/2015 Put 1.800 0.010 0.010 0.000   0 0.009
CSRYV8 29/10/2015 Call 1.850 1.920 1.920 0.000   0 1.995
CSRYW8 29/10/2015 Put 1.850 0.015 0.015 0.000   0 0.010
CSRZ78 29/10/2015 Call 1.900 1.870 1.870 0.000   0 1.945
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 1.895
CSRZK8 29/10/2015 Put 1.950 0.020 0.020 0.000   0 0.015
CSRC89 29/10/2015 Call 2.000 1.770 1.770 0.000   0 1.845
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 1.750
CSRCG9 29/10/2015 Put 2.100 0.030 0.030 0.000   0 0.025
CSRG39 29/10/2015 Call 2.200 1.580 1.580 0.000   0 1.655
CSRG49 29/10/2015 Put 2.200 0.035 0.035 0.000   0 0.030
CSRGR9 29/10/2015 Call 2.300 1.485 1.485 0.000   0 1.560
CSRGS9 29/10/2015 Put 2.300 0.045 0.045 0.000   0 0.040
CSRJO9 29/10/2015 Call 2.400 1.395 1.395 0.000   0 1.475
CSRJP9 29/10/2015 Put 2.400 0.060 0.060 0.000   0 0.050
CSRK19 29/10/2015 Call 2.500 1.315 1.315 0.000   0 1.390
CSRK29 29/10/2015 Put 2.500 0.075 0.075 0.000   0 0.065
CSRRF9 17/12/2015 Call 1.400 2.365 2.365 0.000   0 2.445
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 2.345
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 2.245
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 2.145
CSRKM9 17/12/2015 Put 1.700 0.009 0.009 0.000   0 0.007
CSRKH9 17/12/2015 Call 1.800 1.970 1.970 0.000   0 2.045
CSRKI9 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.010
CSRKN9 17/12/2015 Call 1.900 1.870 1.870 0.000   0 1.945
CSRKO9 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.015
CSRKF9 17/12/2015 Call 2.000 1.775 1.775 0.000   0 1.850
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.020
CSRKD9 17/12/2015 Call 2.200 1.585 1.585 0.000   0 1.655
CSRKE9 17/12/2015 Put 2.200 0.045 0.045 0.000   0 0.035
CSRK79 17/12/2015 Call 2.400 1.405 1.405 0.000   0 1.475
CSRK89 17/12/2015 Put 2.400 0.065 0.065 0.000   0 0.060
CSRK99 17/12/2015 Call 2.600 1.235 1.235 0.000   0 1.305
CSRKA9 17/12/2015 Put 2.600 0.100 0.100 0.000   0 0.090
CSRKJ9 17/12/2015 Call 2.800 1.080 1.080 0.000   0 1.145
CSRKK9 17/12/2015 Put 2.800 0.140 0.140 0.000   0 0.130
CSRME9 17/12/2015 Call 3.000 0.935 0.935 0.000   0 1.000
CSRMF9 17/12/2015 Put 3.000 0.195 0.195 0.000   0 0.175
CSRVL9 17/12/2015 Call 3.200 0.805 0.805 0.000   0 0.865
CSRVM9 17/12/2015 Put 3.200 0.260 0.260 0.000   0 0.235
CSRD37 17/12/2015 Call 3.400 0.685 0.685 0.000   0 0.740
CSRD47 17/12/2015 Put 3.400 0.335 0.335 0.000   0 0.305
CSRFL7 17/12/2015 Call 3.600 0.575 0.575 0.000   0 0.630
CSRFM7 17/12/2015 Put 3.600 0.420 0.420 0.000   0 0.385
CSRKI7 17/12/2015 Call 3.800 0.480 0.480 0.000   0 0.530
CSRKJ7 17/12/2015 Put 3.800 0.515 0.515 0.000   0 0.480
CSRMV7 17/12/2015 Call 4.000 0.395 0.395 0.000   0 0.445
CSRMW7 17/12/2015 Put 4.000 0.625 0.625 0.000   0 0.580
CSRUC9 23/06/2016 Call 1.700 2.065 2.065 0.000   0 2.145
CSRUD9 23/06/2016 Put 1.700 0.020 0.020 0.000   0 0.015
CSRUO9 23/06/2016 Call 1.800 1.965 1.965 0.000   0 2.045
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 1.950
CSRUB9 23/06/2016 Put 1.900 0.035 0.035 0.000   0 0.030
CSRUQ9 23/06/2016 Call 2.000 1.775 1.775 0.000   0 1.850
CSRUR9 23/06/2016 Put 2.000 0.045 0.045 0.000   0 0.040
CSRUM9 23/06/2016 Call 2.200 1.590 1.590 0.000   0 1.665
CSRUN9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.060
CSRUG9 23/06/2016 Call 2.400 1.425 1.425 0.000   0 1.495
CSRUH9 23/06/2016 Put 2.400 0.095 0.095 0.000   0 0.090
CSRUE9 23/06/2016 Call 2.600 1.265 1.265 0.000   0 1.335
CSRUF9 23/06/2016 Put 2.600 0.135 0.135 0.000   0 0.125
CSRUI9 23/06/2016 Call 2.800 1.120 1.120 0.000   0 1.190
CSRUJ9 23/06/2016 Put 2.800 0.180 0.180 0.000   0 0.170
CSRUK9 23/06/2016 Call 3.000 0.990 0.990 0.000   0 1.050
CSRUL9 23/06/2016 Put 3.000 0.240 0.240 0.000   0 0.225
CSRVN9 23/06/2016 Call 3.200 0.865 0.865 0.000   0 0.925
CSRVO9 23/06/2016 Put 3.200 0.305 0.305 0.000   0 0.290
CSRD57 23/06/2016 Call 3.400 0.755 0.755 0.000   0 0.805
CSRD67 23/06/2016 Put 3.400 0.385 0.385 0.000   0 0.370
CSRFN7 23/06/2016 Call 3.600 0.655 0.655 0.000   0 0.700
CSRFO7 23/06/2016 Put 3.600 0.475 0.475 0.000   0 0.455
CSRKK7 23/06/2016 Call 3.800 0.560 0.560 0.000   0 0.620
CSRKL7 23/06/2016 Put 3.800 0.570 0.570 0.000   0 0.560
CSRMX7 23/06/2016 Call 4.000 0.475 0.475 0.000   0 0.570
CSRMY7 23/06/2016 Put 4.000 0.680 0.680 0.000   0 0.695
CSRBO7 27/10/2016 Call 2.000 1.780 1.780 0.000   0 1.855
CSRBP7 27/10/2016 Put 2.000 0.055 0.055 0.000   0 0.050
CSRBH7 27/10/2016 Call 2.100 1.690 1.690 0.000   0 1.765
CSRBI7 27/10/2016 Put 2.100 0.070 0.070 0.000   0 0.065
CSRB47 27/10/2016 Call 2.200 1.605 1.605 0.000   0 1.680
CSRB57 27/10/2016 Put 2.200 0.080 0.080 0.000   0 0.075
CSRBF7 27/10/2016 Call 2.300 1.525 1.525 0.000   0 1.595
CSRBG7 27/10/2016 Put 2.300 0.100 0.100 0.000   0 0.090
CSRB27 27/10/2016 Call 2.400 1.445 1.445 0.000   0 1.520
CSRB37 27/10/2016 Put 2.400 0.115 0.115 0.000   0 0.105
CSRB67 27/10/2016 Call 2.500 1.370 1.370 0.000   0 1.445
CSRB77 27/10/2016 Put 2.500 0.140 0.140 0.000   0 0.125
CSRZY9 27/10/2016 Call 2.600 1.295 1.295 0.000   0 1.370
CSRB17 27/10/2016 Put 2.600 0.160 0.160 0.000   0 0.150
CSRB87 27/10/2016 Call 2.700 1.230 1.230 0.000   0 1.300
CSRB97 27/10/2016 Put 2.700 0.185 0.185 0.000   0 0.170
CSRZW9 27/10/2016 Call 2.800 1.160 1.160 0.000   0 1.230
CSRZX9 27/10/2016 Put 2.800 0.210 0.210 0.000   36 0.195
CSRBJ7 27/10/2016 Call 2.900 1.095 1.095 0.000   0 1.160
CSRBK7 27/10/2016 Put 2.900 0.240 0.240 0.000   0 0.225
CSRE47 27/10/2016 Call 3.000 1.030 1.030 0.000   0 1.095
CSRE57 27/10/2016 Put 3.000 0.270 0.270 0.000   0 0.250
CSREP7 27/10/2016 Call 3.100 0.970 0.970 0.000   0 1.035
CSREQ7 27/10/2016 Put 3.100 0.305 0.305 0.000   0 0.285
CSRFP7 27/10/2016 Call 3.200 0.915 0.915 0.000   0 0.970
CSRFQ7 27/10/2016 Put 3.200 0.345 0.345 0.000   0 0.320
CSRIY7 22/12/2016 Call 1.900 1.870 1.870 0.000   0 1.950
CSRIZ7 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.045
CSRJ17 22/12/2016 Call 2.000 1.780 1.780 0.000   0 1.855
CSRJ27 22/12/2016 Put 2.000 0.060 0.060 0.000   0 0.055
CSRJ97 22/12/2016 Call 2.200 1.605 1.605 0.000   0 1.680
CSRJA7 22/12/2016 Put 2.200 0.090 0.090 0.000   0 0.085
CSRJ77 22/12/2016 Call 2.400 1.450 1.450 0.000   0 1.520
CSRJ87 22/12/2016 Put 2.400 0.125 0.125 0.000   0 0.120
CSRJ37 22/12/2016 Call 2.600 1.300 1.300 0.000   0 1.370
CSRJ47 22/12/2016 Put 2.600 0.170 0.170 0.000   0 0.160
CSRJ57 22/12/2016 Call 2.800 1.160 1.160 0.000   0 1.230
CSRJ67 22/12/2016 Put 2.800 0.225 0.225 0.000   0 0.210
CSRJD7 22/12/2016 Call 3.000 1.040 1.040 0.000   0 1.105
CSRJE7 22/12/2016 Put 3.000 0.285 0.285 0.000   0 0.265
CSRJF7 22/12/2016 Call 3.200 0.925 0.925 0.000   0 0.985
CSRJG7 22/12/2016 Put 3.200 0.355 0.355 0.000   0 0.330
CSRJB7 22/12/2016 Call 3.400 0.815 0.815 0.000   0 0.875
CSRJC7 22/12/2016 Put 3.400 0.435 0.435 0.000   0 0.410
CSRJH7 22/12/2016 Call 3.600 0.720 0.720 0.000   0 0.775
CSRJI7 22/12/2016 Put 3.600 0.525 0.525 0.000   0 0.495
CSRKM7 22/12/2016 Call 3.800 0.625 0.625 0.000   0 0.685
CSRKN7 22/12/2016 Put 3.800 0.620 0.620 0.000   0 0.585
CSRMZ7 22/12/2016 Call 4.000 0.545 0.545 0.000   0 0.600
CSRN17 22/12/2016 Put 4.000 0.730 0.730 0.000   0 0.685

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.