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 4.310 Down -0.020 4.300 4.330 4.350 4.350 4.300 2,649,981 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRQ19 26/03/2015 Call 2.000 2.315 2.315 0.000   0 2.315
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQ79 26/03/2015 Call 2.200 2.115 2.115 0.000   0 2.115
CSRQ89 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPY9 26/03/2015 Call 2.400 1.915 1.915 0.000   0 1.915
CSRPZ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDR8 26/03/2015 Call 2.500 1.815 1.815 0.000   0 1.815
CSRDS8 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRQ59 26/03/2015 Call 2.600 1.715 1.715 0.000   0 1.715
CSRQ69 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRQQ7 26/03/2015 Call 2.700 1.620 1.620 0.000   0 1.620
CSRQR7 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRQB9 26/03/2015 Call 2.800 1.520 1.520 0.000   0 1.520
CSRQC9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRXS7 26/03/2015 Call 2.810 1.510 1.510 0.000   0 1.510
CSRXT7 26/03/2015 Put 2.810 0.000 0.000 0.000   0 0.000
CSRQY7 26/03/2015 Call 2.900 1.420 1.420 0.000   0 1.420
CSRQZ7 26/03/2015 Put 2.900 0.000 0.000 0.000   100 0.000
CSRXV7 26/03/2015 Call 2.910 1.410 1.410 0.000   166 1.410
CSRXU7 26/03/2015 Put 2.910 0.000 0.000 0.000   0 0.000
CSRQ99 26/03/2015 Call 3.000 1.320 1.320 0.000   0 1.320
CSRQA9 26/03/2015 Put 3.000 0.000 0.000 0.000   36 0.000
CSRXW7 26/03/2015 Call 3.010 1.310 1.310 0.000   0 1.310
CSRXY7 26/03/2015 Put 3.010 0.000 0.000 0.000   0 0.000
CSRQS7 26/03/2015 Call 3.100 1.220 1.220 0.000   0 1.220
CSRQT7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRY17 26/03/2015 Call 3.110 1.210 1.210 0.000   0 1.210
CSRXZ7 26/03/2015 Put 3.110 0.000 0.000 0.000   0 0.000
CSRVH9 26/03/2015 Call 3.200 1.120 1.120 0.000   0 1.120
CSRVI9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSRY27 26/03/2015 Call 3.210 1.110 1.110 0.000   0 1.110
CSRY37 26/03/2015 Put 3.210 0.000 0.000 0.000   220 0.000
CSRR37 26/03/2015 Call 3.300 1.020 1.020 0.000   0 1.020
CSRR47 26/03/2015 Put 3.300 0.000 0.000 0.000   84 0.000
CSRY57 26/03/2015 Call 3.310 1.010 1.010 0.000   0 1.010
CSRY47 26/03/2015 Put 3.310 0.000 0.000 0.000   0 0.000
CSRCW7 26/03/2015 Call 3.400 0.920 0.920 0.000   0 0.920
CSRCX7 26/03/2015 Put 3.400 0.000 0.000 0.000   100 0.000
CSRR17 26/03/2015 Call 3.500 0.820 0.820 0.000   39 0.820
CSRR27 26/03/2015 Put 3.500 0.001 0.001 0.000   0 0.001
CSRFF7 26/03/2015 Call 3.600 0.725 0.725 0.000   120 0.725
CSRFG7 26/03/2015 Put 3.600 0.001 0.001 0.000   0 0.001
CSRQU7 26/03/2015 Call 3.700 0.625 0.625 0.000   112 0.625
CSRQV7 26/03/2015 Put 3.700 0.003 0.003 0.000   0 0.003
CSRKC7 26/03/2015 Call 3.800 0.530 0.530 0.000   1,855 0.530
CSRKD7 26/03/2015 Put 3.800 0.007 0.007 0.000   0 0.007
CSRQW7 26/03/2015 Call 3.900 0.435 0.435 0.000   133 0.435
CSRQX7 26/03/2015 Put 3.900 0.015 0.015 0.000   0 0.015
CSRMP7 26/03/2015 Call 4.000 0.350 0.350 0.000   25 0.350
CSRMQ7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
CSRR77 26/03/2015 Call 4.100 0.265 0.265 0.000   150 0.265
CSRR87 26/03/2015 Put 4.100 0.040 0.040 0.000   0 0.040
CSRQG7 26/03/2015 Call 4.200 0.190 0.190 0.000   86 0.190
CSRQH7 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.070
CSRSO7 26/03/2015 Call 4.300 0.130 0.130 0.000   1,220 0.130
CSRSP7 26/03/2015 Put 4.300 0.105 0.105 0.000   0 0.105
CSRT77 26/03/2015 Call 4.400 0.080 0.080 0.000   110 0.080
CSRT87 26/03/2015 Put 4.400 0.160 0.160 0.000   0 0.160
CSRTP7 26/03/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRTQ7 26/03/2015 Put 4.500 0.230 0.230 0.000   0 0.230
CSRJH8 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRJI8 26/03/2015 Put 4.600 0.310 0.310 0.000   0 0.310
CSRJV8 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRJW8 26/03/2015 Put 4.700 0.400 0.400 0.000   0 0.400
CSRLN8 26/03/2015 Call 4.800 0.006 0.006 0.000   0 0.006
CSRLO8 26/03/2015 Put 4.800 0.495 0.495 0.000   0 0.495
CSRM58 26/03/2015 Call 4.900 0.003 0.003 0.000   0 0.003
CSRM68 26/03/2015 Put 4.900 0.590 0.590 0.000   0 0.590
CSRMP8 26/03/2015 Call 5.000 0.001 0.001 0.000   0 0.001
CSRMQ8 26/03/2015 Put 5.000 0.690 0.690 0.000   0 0.690
CSRNU8 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNV8 26/03/2015 Put 5.250 0.940 0.940 0.000   0 0.940
CSRDX8 23/04/2015 Call 2.700 1.625 1.625 0.000   0 1.625
CSRDY8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ8 23/04/2015 Call 2.800 1.525 1.525 0.000   0 1.525
CSRE18 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRE28 23/04/2015 Call 2.900 1.425 1.425 0.000   0 1.425
CSRE38 23/04/2015 Put 2.900 0.001 0.001 0.000   0 0.001
CSRE48 23/04/2015 Call 3.000 1.325 1.325 0.000   0 1.325
CSRE58 23/04/2015 Put 3.000 0.001 0.001 0.000   0 0.001
CSRE68 23/04/2015 Call 3.100 1.225 1.225 0.000   0 1.225
CSRE78 23/04/2015 Put 3.100 0.002 0.002 0.000   0 0.002
CSRE88 23/04/2015 Call 3.200 1.125 1.125 0.000   0 1.125
CSRE98 23/04/2015 Put 3.200 0.004 0.004 0.000   0 0.004
CSREF8 23/04/2015 Call 3.300 1.025 1.025 0.000   0 1.025
CSREG8 23/04/2015 Put 3.300 0.007 0.007 0.000   0 0.007
CSREH8 23/04/2015 Call 3.400 0.930 0.930 0.000   0 0.930
CSREI8 23/04/2015 Put 3.400 0.010 0.010 0.000   0 0.010
CSREJ8 23/04/2015 Call 3.500 0.830 0.830 0.000   240 0.830
CSREK8 23/04/2015 Put 3.500 0.015 0.015 0.000   0 0.015
CSREL8 23/04/2015 Call 3.600 0.735 0.735 0.000   25 0.735
CSREM8 23/04/2015 Put 3.600 0.020 0.020 0.000   70 0.020
CSREN8 23/04/2015 Call 3.700 0.645 0.645 0.000   0 0.645
CSREO8 23/04/2015 Put 3.700 0.025 0.025 0.000   0 0.025
CSREP8 23/04/2015 Call 3.800 0.550 0.550 0.000   50 0.550
CSREQ8 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.035
CSRER8 23/04/2015 Call 3.900 0.465 0.465 0.000   0 0.465
CSRES8 23/04/2015 Put 3.900 0.045 0.045 0.000   60 0.045
CSRET8 23/04/2015 Call 4.000 0.380 0.380 0.000   0 0.380
CSREU8 23/04/2015 Put 4.000 0.060 0.060 0.000   0 0.060
CSREV8 23/04/2015 Call 4.100 0.305 0.305 0.000   0 0.305
CSREW8 23/04/2015 Put 4.100 0.080 0.080 0.000   0 0.080
CSRF28 23/04/2015 Call 4.200 0.235 0.235 0.000   0 0.235
CSRF38 23/04/2015 Put 4.200 0.110 0.110 0.000   10 0.110
CSRF68 23/04/2015 Call 4.300 0.170 0.170 0.000   75 0.170
CSRF78 23/04/2015 Put 4.300 0.150 0.150 0.000   0 0.150
CSRGQ8 23/04/2015 Call 4.400 0.125 0.125 0.000   53 0.125
CSRGR8 23/04/2015 Put 4.400 0.205 0.205 0.000   0 0.205
CSRJ18 23/04/2015 Call 4.500 0.085 0.085 0.000   0 0.085
CSRJ28 23/04/2015 Put 4.500 0.265 0.265 0.000   0 0.265
CSRJJ8 23/04/2015 Call 4.600 0.060 0.060 0.050 7,329 7,529 0.060
CSRJK8 23/04/2015 Put 4.600 0.340 0.340 0.000   0 0.340
CSRJX8 23/04/2015 Call 4.700 0.040 0.040 0.000   0 0.040
CSRJY8 23/04/2015 Put 4.700 0.420 0.420 0.000   0 0.420
CSRLP8 23/04/2015 Call 4.800 0.025 0.025 0.000   0 0.025
CSRLQ8 23/04/2015 Put 4.800 0.505 0.505 0.000   0 0.505
CSRM78 23/04/2015 Call 4.900 0.020 0.020 0.000   0 0.020
CSRM88 23/04/2015 Put 4.900 0.600 0.600 0.000   0 0.600
CSRMR8 23/04/2015 Call 5.000 0.010 0.010 0.000   0 0.010
CSRMS8 23/04/2015 Put 5.000 0.695 0.695 0.000   0 0.695
CSRNW8 23/04/2015 Call 5.250 0.003 0.003 0.000   0 0.003
CSRNX8 23/04/2015 Put 5.250 0.940 0.940 0.000   0 0.940
CSRGK8 28/05/2015 Call 2.700 1.630 1.630 0.000   0 1.630
CSRGL8 28/05/2015 Put 2.700 0.005 0.005 0.000   0 0.005
CSRFT8 28/05/2015 Call 2.800 1.530 1.530 0.000   0 1.530
CSRFU8 28/05/2015 Put 2.800 0.007 0.007 0.000   0 0.007
CSRFN8 28/05/2015 Call 2.900 1.430 1.430 0.000   0 1.430
CSRFO8 28/05/2015 Put 2.900 0.010 0.010 0.000   0 0.010
CSRFX8 28/05/2015 Call 3.000 1.330 1.330 0.000   0 1.330
CSRFY8 28/05/2015 Put 3.000 0.015 0.015 0.000   0 0.015
CSRFR8 28/05/2015 Call 3.100 1.235 1.235 0.000   0 1.235
CSRFS8 28/05/2015 Put 3.100 0.015 0.015 0.000   0 0.015
CSRFV8 28/05/2015 Call 3.200 1.135 1.135 0.000   0 1.135
CSRFW8 28/05/2015 Put 3.200 0.020 0.020 0.000   0 0.020
CSRFL8 28/05/2015 Call 3.300 1.040 1.040 0.000   0 1.040
CSRFM8 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRFZ8 28/05/2015 Call 3.400 0.950 0.950 0.000   0 0.950
CSRG18 28/05/2015 Put 3.400 0.025 0.025 0.000   0 0.025
CSRFP8 28/05/2015 Call 3.500 0.855 0.855 0.000   0 0.855
CSRFQ8 28/05/2015 Put 3.500 0.030 0.030 0.000   453 0.030
CSRG28 28/05/2015 Call 3.600 0.765 0.765 0.000   0 0.765
CSRG38 28/05/2015 Put 3.600 0.035 0.035 0.000   0 0.035
CSRFF8 28/05/2015 Call 3.700 0.675 0.675 0.000   0 0.675
CSRFG8 28/05/2015 Put 3.700 0.045 0.045 0.000   151 0.045
CSRG68 28/05/2015 Call 3.800 0.590 0.590 0.000   0 0.590
CSRG78 28/05/2015 Put 3.800 0.055 0.055 0.000   0 0.055
CSRFJ8 28/05/2015 Call 3.900 0.510 0.510 0.000   0 0.510
CSRFK8 28/05/2015 Put 3.900 0.075 0.075 0.000   0 0.075
CSRG88 28/05/2015 Call 4.000 0.430 0.430 0.000   0 0.430
CSRG98 28/05/2015 Put 4.000 0.095 0.095 0.000   0 0.095
CSRFH8 28/05/2015 Call 4.100 0.360 0.360 0.000   0 0.360
CSRFI8 28/05/2015 Put 4.100 0.125 0.125 0.000   100 0.125
CSRG48 28/05/2015 Call 4.200 0.290 0.290 0.000   151 0.290
CSRG58 28/05/2015 Put 4.200 0.160 0.160 0.000   0 0.160
CSRGM8 28/05/2015 Call 4.300 0.235 0.235 0.000   110 0.235
CSRGN8 28/05/2015 Put 4.300 0.200 0.200 0.000   0 0.200
CSRGS8 28/05/2015 Call 4.400 0.185 0.185 0.000   80 0.185
CSRGT8 28/05/2015 Put 4.400 0.255 0.255 0.000   0 0.255
CSRJ38 28/05/2015 Call 4.500 0.145 0.145 0.000   100 0.145
CSRJ48 28/05/2015 Put 4.500 0.310 0.310 0.000   0 0.310
CSRJL8 28/05/2015 Call 4.600 0.110 0.110 0.000   0 0.110
CSRJM8 28/05/2015 Put 4.600 0.380 0.380 0.000   0 0.380
CSRJZ8 28/05/2015 Call 4.700 0.085 0.085 0.000   0 0.085
CSRK18 28/05/2015 Put 4.700 0.450 0.450 0.000   0 0.450
CSRLR8 28/05/2015 Call 4.800 0.065 0.065 0.000   0 0.065
CSRLS8 28/05/2015 Put 4.800 0.530 0.530 0.000   0 0.530
CSRM98 28/05/2015 Call 4.900 0.050 0.050 0.000   0 0.050
CSRMA8 28/05/2015 Put 4.900 0.615 0.615 0.000   0 0.615
CSRMT8 28/05/2015 Call 5.000 0.040 0.040 0.000   0 0.040
CSRMU8 28/05/2015 Put 5.000 0.700 0.700 0.000   0 0.700
CSRNY8 28/05/2015 Call 5.250 0.025 0.025 0.000   0 0.025
CSRNZ8 28/05/2015 Put 5.250 0.940 0.940 0.000   0 0.940
CSRRI8 25/06/2015 Call 1.600 2.720 2.720 0.000   0 2.720
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 2.425 2.425 0.000   0 2.425
CSRV38 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
CSRXC8 25/06/2015 Call 2.000 2.325 2.325 0.000   0 2.325
CSRXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRYJ8 25/06/2015 Call 2.200 2.125 2.125 0.000   0 2.125
CSRYK8 25/06/2015 Put 2.200 0.003 0.003 0.000   0 0.003
CSRB99 25/06/2015 Call 2.400 1.930 1.930 0.000   0 1.930
CSRBF9 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.006
CSRDT8 25/06/2015 Call 2.500 1.830 1.830 0.000   0 1.830
CSRDU8 25/06/2015 Put 2.500 0.009 0.009 0.000   0 0.009
CSRG19 25/06/2015 Call 2.600 1.730 1.730 0.000   0 1.730
CSRG29 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRZQ7 25/06/2015 Call 2.700 1.635 1.635 0.000   0 1.635
CSRZR7 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWL8 25/06/2015 Call 2.800 1.535 1.535 0.000   170 1.535
CSRWM8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRY67 25/06/2015 Call 2.810 1.445 1.445 0.000   0 1.445
CSRY77 25/06/2015 Put 2.810 0.020 0.020 0.000   0 0.020
CSRWW7 25/06/2015 Call 2.900 1.435 1.435 0.000   0 1.435
CSRWX7 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRY97 25/06/2015 Call 2.910 1.345 1.345 0.000   0 1.345
CSRY87 25/06/2015 Put 2.910 0.025 0.025 0.000   0 0.025
CSRMC9 25/06/2015 Call 3.000 1.335 1.335 0.000   0 1.335
CSRMD9 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRYA7 25/06/2015 Call 3.010 1.245 1.245 0.000   0 1.245
CSRYB7 25/06/2015 Put 3.010 0.025 0.025 0.000   0 0.025
CSRWQ7 25/06/2015 Call 3.100 1.240 1.240 0.000   0 1.240
CSRWR7 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRYD7 25/06/2015 Call 3.110 1.150 1.150 0.000   0 1.150
CSRYC7 25/06/2015 Put 3.110 0.030 0.030 0.000   0 0.030
CSRVJ9 25/06/2015 Call 3.200 1.140 1.140 0.000   0 1.140
CSRVK9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
CSRYE7 25/06/2015 Call 3.210 1.055 1.055 0.000   0 1.055
CSRYF7 25/06/2015 Put 3.210 0.030 0.030 0.000   0 0.030
CSRWS7 25/06/2015 Call 3.300 1.045 1.045 0.000   0 1.045
CSRWT7 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
CSRYH7 25/06/2015 Call 3.310 0.960 0.960 0.000   0 0.960
CSRYG7 25/06/2015 Put 3.310 0.035 0.035 0.000   0 0.035
CSRCY7 25/06/2015 Call 3.400 0.950 0.950 0.000   0 0.950
CSRCZ7 25/06/2015 Put 3.400 0.040 0.040 0.000   0 0.040
CSRX37 25/06/2015 Call 3.500 0.860 0.860 0.000   0 0.860
CSRX47 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
CSRFH7 25/06/2015 Call 3.600 0.770 0.770 0.000   321 0.770
CSRFI7 25/06/2015 Put 3.600 0.060 0.060 0.000   100 0.060
CSRWO7 25/06/2015 Call 3.700 0.685 0.685 0.000   120 0.685
CSRWP7 25/06/2015 Put 3.700 0.075 0.075 0.000   0 0.075
CSRKE7 25/06/2015 Call 3.800 0.600 0.600 0.000   144 0.600
CSRKF7 25/06/2015 Put 3.800 0.095 0.095 0.000   0 0.095
CSRWU7 25/06/2015 Call 3.900 0.520 0.520 0.000   0 0.520
CSRWV7 25/06/2015 Put 3.900 0.120 0.120 0.000   0 0.120
CSRMR7 25/06/2015 Call 4.000 0.445 0.445 0.000   40 0.445
CSRMS7 25/06/2015 Put 4.000 0.150 0.150 0.000   0 0.150
CSRX17 25/06/2015 Call 4.100 0.375 0.375 0.000   0 0.375
CSRX27 25/06/2015 Put 4.100 0.185 0.185 0.000   0 0.185
CSRQI7 25/06/2015 Call 4.200 0.310 0.310 0.000   0 0.310
CSRQJ7 25/06/2015 Put 4.200 0.225 0.225 0.000   0 0.225
CSRWY7 25/06/2015 Call 4.300 0.255 0.255 0.000   0 0.255
CSRWZ7 25/06/2015 Put 4.300 0.275 0.275 0.000   0 0.275
CSRN98 25/06/2015 Call 4.310 0.220 0.220 0.000   0 0.220
CSRN88 25/06/2015 Put 4.310 0.280 0.280 0.000   0 0.280
CSRRS7 25/06/2015 Call 4.400 0.205 0.205 0.000   0 0.205
CSRS77 25/06/2015 Put 4.400 0.330 0.330 0.000   0 0.330
CSRNK8 25/06/2015 Call 4.410 0.175 0.175 0.000   0 0.175
CSRNL8 25/06/2015 Put 4.410 0.335 0.335 0.000   0 0.335
CSRYK7 25/06/2015 Call 4.500 0.165 0.165 0.000   0 0.165
CSRYL7 25/06/2015 Put 4.500 0.390 0.390 0.000   0 0.390
CSRNN8 25/06/2015 Call 4.510 0.140 0.140 0.000   0 0.140
CSRNM8 25/06/2015 Put 4.510 0.395 0.395 0.000   0 0.395
CSRTR7 25/06/2015 Call 4.600 0.130 0.130 0.000   0 0.130
CSRTS7 25/06/2015 Put 4.600 0.460 0.460 0.000   0 0.460
CSRK28 25/06/2015 Call 4.700 0.105 0.105 0.000   0 0.105
CSRK38 25/06/2015 Put 4.700 0.530 0.530 0.000   0 0.530
CSRLT8 25/06/2015 Call 4.800 0.085 0.085 0.000   0 0.085
CSRLU8 25/06/2015 Put 4.800 0.605 0.605 0.000   0 0.605
CSRMB8 25/06/2015 Call 4.900 0.065 0.065 0.000   0 0.065
CSRMC8 25/06/2015 Put 4.900 0.685 0.685 0.000   0 0.685
CSRMV8 25/06/2015 Call 5.000 0.050 0.050 0.000   0 0.050
CSRMW8 25/06/2015 Put 5.000 0.770 0.770 0.000   0 0.770
CSRP18 25/06/2015 Call 5.250 0.030 0.030 0.000   0 0.030
CSRP28 25/06/2015 Put 5.250 1.000 1.000 0.000   0 1.000
CSRL18 30/07/2015 Call 3.300 1.050 1.050 0.000   0 1.050
CSRL28 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.030
CSRLH8 30/07/2015 Call 3.400 0.960 0.960 0.000   0 0.960
CSRLI8 30/07/2015 Put 3.400 0.040 0.040 0.000   0 0.040
CSRKS8 30/07/2015 Call 3.500 0.870 0.870 0.000   0 0.870
CSRKT8 30/07/2015 Put 3.500 0.055 0.055 0.000   0 0.055
CSRLF8 30/07/2015 Call 3.600 0.785 0.785 0.000   0 0.785
CSRLG8 30/07/2015 Put 3.600 0.070 0.070 0.000   0 0.070
CSRKU8 30/07/2015 Call 3.700 0.700 0.700 0.000   0 0.700
CSRKV8 30/07/2015 Put 3.700 0.095 0.095 0.000   0 0.095
CSRLJ8 30/07/2015 Call 3.800 0.620 0.620 0.000   0 0.620
CSRLK8 30/07/2015 Put 3.800 0.115 0.115 0.000   0 0.115
CSRKQ8 30/07/2015 Call 3.900 0.545 0.545 0.000   0 0.545
CSRKR8 30/07/2015 Put 3.900 0.145 0.145 0.000   0 0.145
CSRLB8 30/07/2015 Call 4.000 0.475 0.475 0.000   0 0.475
CSRLC8 30/07/2015 Put 4.000 0.180 0.180 0.000   0 0.180
CSRKW8 30/07/2015 Call 4.100 0.405 0.405 0.000   0 0.405
CSRKX8 30/07/2015 Put 4.100 0.215 0.215 0.000   0 0.215
CSRLD8 30/07/2015 Call 4.200 0.345 0.345 0.000   0 0.345
CSRLE8 30/07/2015 Put 4.200 0.260 0.260 0.000   0 0.260
CSRKY8 30/07/2015 Call 4.300 0.290 0.290 0.000   0 0.290
CSRKZ8 30/07/2015 Put 4.300 0.310 0.310 0.000   0 0.310
CSRL98 30/07/2015 Call 4.400 0.240 0.240 0.000   0 0.240
CSRLA8 30/07/2015 Put 4.400 0.365 0.365 0.000   0 0.365
CSRL38 30/07/2015 Call 4.500 0.200 0.200 0.000   0 0.200
CSRL48 30/07/2015 Put 4.500 0.425 0.425 0.000   0 0.425
CSRL78 30/07/2015 Call 4.600 0.165 0.165 0.000   0 0.165
CSRL88 30/07/2015 Put 4.600 0.490 0.490 0.000   0 0.490
CSRL58 30/07/2015 Call 4.700 0.130 0.130 0.000   0 0.130
CSRL68 30/07/2015 Put 4.700 0.560 0.560 0.000   0 0.560
CSRLW8 30/07/2015 Call 4.800 0.105 0.105 0.000   0 0.105
CSRLX8 30/07/2015 Put 4.800 0.635 0.635 0.000   0 0.635
CSRMD8 30/07/2015 Call 4.900 0.085 0.085 0.000   0 0.085
CSRME8 30/07/2015 Put 4.900 0.710 0.710 0.000   0 0.710
CSRMX8 30/07/2015 Call 5.000 0.065 0.065 0.000   0 0.065
CSRMY8 30/07/2015 Put 5.000 0.795 0.795 0.000   0 0.795
CSRP38 30/07/2015 Call 5.250 0.030 0.030 0.000   0 0.030
CSRP48 30/07/2015 Put 5.250 1.010 1.010 0.000   0 1.010
CSRPX8 27/08/2015 Call 3.600 0.790 0.790 0.000   0 0.790
CSRPY8 27/08/2015 Put 3.600 0.085 0.085 0.000   0 0.085
CSRPZ8 27/08/2015 Call 3.700 0.710 0.710 0.000   0 0.710
CSRQ18 27/08/2015 Put 3.700 0.110 0.110 0.000   0 0.110
CSRPN8 27/08/2015 Call 3.800 0.630 0.630 0.000   0 0.630
CSRPO8 27/08/2015 Put 3.800 0.140 0.140 0.000   0 0.140
CSRQ28 27/08/2015 Call 3.900 0.560 0.560 0.000   0 0.560
CSRQ38 27/08/2015 Put 3.900 0.165 0.165 0.000   0 0.165
CSRPR8 27/08/2015 Call 4.000 0.490 0.490 0.000   0 0.490
CSRPS8 27/08/2015 Put 4.000 0.205 0.205 0.000   0 0.205
CSRQ88 27/08/2015 Call 4.100 0.430 0.430 0.000   0 0.430
CSRQ98 27/08/2015 Put 4.100 0.240 0.240 0.000   0 0.240
CSRPT8 27/08/2015 Call 4.200 0.370 0.370 0.000   0 0.370
CSRPU8 27/08/2015 Put 4.200 0.285 0.285 0.000   0 0.285
CSRQ68 27/08/2015 Call 4.300 0.315 0.315 0.000   0 0.315
CSRQ78 27/08/2015 Put 4.300 0.335 0.335 0.000   0 0.335
CSRPL8 27/08/2015 Call 4.400 0.270 0.270 0.000   0 0.270
CSRPM8 27/08/2015 Put 4.400 0.390 0.390 0.000   0 0.390
CSRQ48 27/08/2015 Call 4.500 0.225 0.225 0.000   0 0.225
CSRQ58 27/08/2015 Put 4.500 0.445 0.445 0.000   0 0.445
CSRP98 27/08/2015 Call 4.600 0.190 0.190 0.000   0 0.190
CSRPK8 27/08/2015 Put 4.600 0.510 0.510 0.000   0 0.510
CSRQA8 27/08/2015 Call 4.700 0.155 0.155 0.000   0 0.155
CSRQB8 27/08/2015 Put 4.700 0.580 0.580 0.000   0 0.580
CSRPV8 27/08/2015 Call 4.800 0.130 0.130 0.000   0 0.130
CSRPW8 27/08/2015 Put 4.800 0.650 0.650 0.000   0 0.650
CSRQC8 27/08/2015 Call 4.900 0.105 0.105 0.000   0 0.105
CSRQD8 27/08/2015 Put 4.900 0.725 0.725 0.000   0 0.725
CSRPP8 27/08/2015 Call 5.000 0.085 0.085 0.000   0 0.085
CSRPQ8 27/08/2015 Put 5.000 0.805 0.805 0.000   0 0.805
CSRYC9 24/09/2015 Call 1.900 2.425 2.425 0.000   0 2.425
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 2.325 2.325 0.000   0 2.325
CSRYH9 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRYK9 24/09/2015 Call 2.200 2.125 2.125 0.000   0 2.125
CSRYL9 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
CSRYO9 24/09/2015 Call 2.400 1.930 1.930 0.000   0 1.930
CSRYP9 24/09/2015 Put 2.400 0.005 0.005 0.000   0 0.005
CSRDV8 24/09/2015 Call 2.500 1.830 1.830 0.000   0 1.830
CSRDW8 24/09/2015 Put 2.500 0.007 0.007 0.000   0 0.007
CSRYS9 24/09/2015 Call 2.600 1.730 1.730 0.000   0 1.730
CSRYT9 24/09/2015 Put 2.600 0.010 0.010 0.000   0 0.010
CSRC98 24/09/2015 Call 2.700 1.635 1.635 0.000   0 1.635
CSRCF8 24/09/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRYM9 24/09/2015 Call 2.800 1.535 1.535 0.000   0 1.535
CSRYN9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRCK8 24/09/2015 Call 2.900 1.440 1.440 0.000   0 1.440
CSRCL8 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRYQ9 24/09/2015 Call 3.000 1.345 1.345 0.000   0 1.345
CSRYR9 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
CSRKG8 24/09/2015 Call 3.010 1.285 1.285 0.000   0 1.285
CSRKH8 24/09/2015 Put 3.010 0.030 0.030 0.000   0 0.030
CSRCG8 24/09/2015 Call 3.100 1.245 1.245 0.000   0 1.245
CSRCH8 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.035
CSRKJ8 24/09/2015 Call 3.110 1.195 1.195 0.000   0 1.195
CSRKI8 24/09/2015 Put 3.110 0.035 0.035 0.000   0 0.035
CSRYW9 24/09/2015 Call 3.200 1.155 1.155 0.000   0 1.155
CSRYX9 24/09/2015 Put 3.200 0.045 0.045 0.000   0 0.045
CSRKK8 24/09/2015 Call 3.210 1.105 1.105 0.000   0 1.105
CSRKL8 24/09/2015 Put 3.210 0.045 0.045 0.000   0 0.045
CSRCI8 24/09/2015 Call 3.300 1.060 1.060 0.000   0 1.060
CSRCJ8 24/09/2015 Put 3.300 0.055 0.055 0.000   200 0.055
CSRKN8 24/09/2015 Call 3.310 1.015 1.015 0.000   0 1.015
CSRKM8 24/09/2015 Put 3.310 0.055 0.055 0.000   0 0.055
CSRD17 24/09/2015 Call 3.400 0.975 0.975 0.000   0 0.975
CSRD27 24/09/2015 Put 3.400 0.070 0.070 0.000   48 0.070
CSRKO8 24/09/2015 Call 3.410 0.935 0.935 0.000   0 0.935
CSRKP8 24/09/2015 Put 3.410 0.070 0.070 0.000   0 0.070
CSRC78 24/09/2015 Call 3.500 0.885 0.885 0.000   0 0.885
CSRC88 24/09/2015 Put 3.500 0.085 0.085 0.000   0 0.085
CSRK98 24/09/2015 Call 3.510 0.850 0.850 0.000   0 0.850
CSRK88 24/09/2015 Put 3.510 0.085 0.085 0.000   0 0.085
CSRFJ7 24/09/2015 Call 3.600 0.805 0.805 0.000   120 0.805
CSRFK7 24/09/2015 Put 3.600 0.105 0.105 0.000   0 0.105
CSRKA8 24/09/2015 Call 3.610 0.775 0.775 0.000   0 0.775
CSRKB8 24/09/2015 Put 3.610 0.105 0.105 0.000   0 0.105
CSRC58 24/09/2015 Call 3.700 0.725 0.725 0.000   0 0.725
CSRC68 24/09/2015 Put 3.700 0.125 0.125 0.000   0 0.125
CSRKD8 24/09/2015 Call 3.710 0.700 0.700 0.000   0 0.700
CSRKC8 24/09/2015 Put 3.710 0.130 0.130 0.000   0 0.130
CSRKG7 24/09/2015 Call 3.800 0.650 0.650 0.000   0 0.650
CSRKH7 24/09/2015 Put 3.800 0.155 0.155 0.000   0 0.155
CSRKE8 24/09/2015 Call 3.810 0.625 0.625 0.000   0 0.625
CSRKF8 24/09/2015 Put 3.810 0.155 0.155 0.000   0 0.155
CSRC38 24/09/2015 Call 3.900 0.580 0.580 0.000   0 0.580
CSRC48 24/09/2015 Put 3.900 0.185 0.185 0.000   0 0.185
CSRMT7 24/09/2015 Call 4.000 0.515 0.515 0.000   0 0.515
CSRMU7 24/09/2015 Put 4.000 0.220 0.220 0.000   0 0.220
CSRD78 24/09/2015 Call 4.100 0.450 0.450 0.000   0 0.450
CSRD88 24/09/2015 Put 4.100 0.260 0.260 0.000   0 0.260
CSRR57 24/09/2015 Call 4.200 0.395 0.395 0.000   0 0.395
CSRR67 24/09/2015 Put 4.200 0.305 0.305 0.000   0 0.305
CSRF88 24/09/2015 Call 4.300 0.345 0.345 0.000   0 0.345
CSRF98 24/09/2015 Put 4.300 0.355 0.355 0.000   0 0.355
CSRNR8 24/09/2015 Call 4.310 0.335 0.335 0.000   0 0.335
CSRNQ8 24/09/2015 Put 4.310 0.355 0.355 0.000   0 0.355
CSRS87 24/09/2015 Call 4.400 0.295 0.295 0.000   0 0.295
CSRS97 24/09/2015 Put 4.400 0.410 0.410 0.000   0 0.410
CSRNO8 24/09/2015 Call 4.410 0.285 0.285 0.000   0 0.285
CSRNP8 24/09/2015 Put 4.410 0.410 0.410 0.000   0 0.410
CSRJ58 24/09/2015 Call 4.500 0.250 0.250 0.000   0 0.250
CSRJ68 24/09/2015 Put 4.500 0.465 0.465 0.000   0 0.465
CSRTT7 24/09/2015 Call 4.600 0.215 0.215 0.000   0 0.215
CSRTU7 24/09/2015 Put 4.600 0.530 0.530 0.000   0 0.530
CSRK48 24/09/2015 Call 4.700 0.180 0.180 0.000   0 0.180
CSRK58 24/09/2015 Put 4.700 0.595 0.595 0.000   0 0.595
CSRLY8 24/09/2015 Call 4.800 0.150 0.150 0.000   0 0.150
CSRLZ8 24/09/2015 Put 4.800 0.665 0.665 0.000   0 0.665
CSRMF8 24/09/2015 Call 4.900 0.125 0.125 0.000   0 0.125
CSRMG8 24/09/2015 Put 4.900 0.740 0.740 0.000   0 0.740
CSRMZ8 24/09/2015 Call 5.000 0.100 0.100 0.000   0 0.100
CSRN18 24/09/2015 Put 5.000 0.820 0.820 0.000   0 0.820
CSRP58 24/09/2015 Call 5.250 0.060 0.060 0.000   0 0.060
CSRP68 24/09/2015 Put 5.250 1.030 1.030 0.000   0 1.030
CSRKF9 17/12/2015 Call 2.000 2.325 2.325 0.000   0 2.325
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   72 0.001
CSRK79 17/12/2015 Call 2.400 1.930 1.930 0.000   0 1.930
CSRK89 17/12/2015 Put 2.400 0.006 0.006 0.000   100 0.006
CSRXM7 17/12/2015 Call 2.600 1.735 1.735 0.000   0 1.735
CSRXN7 17/12/2015 Put 2.600 0.015 0.015 0.000   40 0.015
CSRX97 17/12/2015 Call 2.800 1.540 1.540 0.000   0 1.540
CSRXA7 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
CSRI78 17/12/2015 Call 2.900 1.440 1.440 0.000   0 1.440
CSRI88 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.035
CSRXD7 17/12/2015 Call 3.000 1.345 1.345 0.000   0 1.345
CSRXF7 17/12/2015 Put 3.000 0.040 0.040 0.000   0 0.040
CSRI98 17/12/2015 Call 3.100 1.250 1.250 0.000   0 1.250
CSRIF8 17/12/2015 Put 3.100 0.055 0.055 0.000   0 0.055
CSRXB7 17/12/2015 Call 3.200 1.160 1.160 0.000   0 1.160
CSRXC7 17/12/2015 Put 3.200 0.070 0.070 0.000   0 0.070
CSRI58 17/12/2015 Call 3.300 1.070 1.070 0.000   0 1.070
CSRI68 17/12/2015 Put 3.300 0.085 0.085 0.000   0 0.085
CSRD37 17/12/2015 Call 3.400 0.985 0.985 0.000   121 0.985
CSRD47 17/12/2015 Put 3.400 0.105 0.105 0.000   0 0.105
CSRGW8 17/12/2015 Call 3.500 0.900 0.900 0.000   0 0.900
CSRGX8 17/12/2015 Put 3.500 0.125 0.125 0.000   0 0.125
CSRX77 17/12/2015 Call 3.600 0.820 0.820 0.000   300 0.820
CSRX87 17/12/2015 Put 3.600 0.150 0.150 0.000   0 0.150
CSRI38 17/12/2015 Call 3.700 0.745 0.745 0.000   0 0.745
CSRI48 17/12/2015 Put 3.700 0.180 0.180 0.000   0 0.180
CSRXI7 17/12/2015 Call 3.800 0.675 0.675 0.000   0 0.675
CSRXJ7 17/12/2015 Put 3.800 0.210 0.210 0.000   0 0.210
CSRGU8 17/12/2015 Call 3.900 0.605 0.605 0.000   0 0.605
CSRGV8 17/12/2015 Put 3.900 0.245 0.245 0.000   0 0.245
CSRXG7 17/12/2015 Call 4.000 0.540 0.540 0.000   0 0.540
CSRXH7 17/12/2015 Put 4.000 0.285 0.285 0.000   0 0.285
CSRI18 17/12/2015 Call 4.100 0.485 0.485 0.000   0 0.485
CSRI28 17/12/2015 Put 4.100 0.325 0.325 0.000   0 0.325
CSRXK7 17/12/2015 Call 4.200 0.430 0.430 0.000   0 0.430
CSRXL7 17/12/2015 Put 4.200 0.375 0.375 0.000   100 0.375
CSRGY8 17/12/2015 Call 4.300 0.375 0.375 0.000   0 0.375
CSRGZ8 17/12/2015 Put 4.300 0.425 0.425 0.000   0 0.425
CSRX57 17/12/2015 Call 4.400 0.330 0.330 0.000   100 0.330
CSRX67 17/12/2015 Put 4.400 0.480 0.480 0.000   0 0.480
CSRJ78 17/12/2015 Call 4.500 0.285 0.285 0.000   0 0.285
CSRJ88 17/12/2015 Put 4.500 0.540 0.540 0.000   0 0.540
CSRXQ7 17/12/2015 Call 4.600 0.250 0.250 0.000   0 0.250
CSRXR7 17/12/2015 Put 4.600 0.605 0.605 0.000   0 0.605
CSRK68 17/12/2015 Call 4.700 0.215 0.215 0.000   0 0.215
CSRK78 17/12/2015 Put 4.700 0.670 0.670 0.000   0 0.670
CSRM18 17/12/2015 Call 4.800 0.185 0.185 0.000   0 0.185
CSRM28 17/12/2015 Put 4.800 0.740 0.740 0.000   0 0.740
CSRMH8 17/12/2015 Call 4.900 0.155 0.155 0.000   0 0.155
CSRMI8 17/12/2015 Put 4.900 0.810 0.810 0.000   0 0.810
CSRN28 17/12/2015 Call 5.000 0.130 0.130 0.000   0 0.130
CSRN38 17/12/2015 Put 5.000 0.885 0.885 0.000   0 0.885
CSRP78 17/12/2015 Call 5.250 0.085 0.085 0.000   0 0.085
CSRP88 17/12/2015 Put 5.250 1.090 1.090 0.000   0 1.090
CSRD58 23/03/2016 Call 2.400 1.930 1.930 0.000   0 1.930
CSRD68 23/03/2016 Put 2.400 0.009 0.009 0.000   0 0.009
CSRCY8 23/03/2016 Call 2.600 1.735 1.735 0.000   0 1.735
CSRCZ8 23/03/2016 Put 2.600 0.020 0.020 0.000   0 0.020
CSRCO8 23/03/2016 Call 2.800 1.540 1.540 0.000   0 1.540
CSRCP8 23/03/2016 Put 2.800 0.035 0.035 0.000   0 0.035
CSRCQ8 23/03/2016 Call 3.000 1.350 1.350 0.000   0 1.350
CSRCR8 23/03/2016 Put 3.000 0.060 0.060 0.000   0 0.060
CSRCM8 23/03/2016 Call 3.200 1.165 1.165 0.000   0 1.165
CSRCN8 23/03/2016 Put 3.200 0.090 0.090 0.000   0 0.090
CSRD18 23/03/2016 Call 3.400 0.995 0.995 0.000   0 0.995
CSRD28 23/03/2016 Put 3.400 0.130 0.130 0.000   0 0.130
CSRCW8 23/03/2016 Call 3.600 0.840 0.840 0.000   0 0.840
CSRCX8 23/03/2016 Put 3.600 0.180 0.180 0.000   0 0.180
CSRCS8 23/03/2016 Call 3.800 0.700 0.700 0.000   0 0.700
CSRCT8 23/03/2016 Put 3.800 0.245 0.245 0.000   0 0.245
CSRCU8 23/03/2016 Call 4.000 0.575 0.575 0.000   0 0.575
CSRCV8 23/03/2016 Put 4.000 0.320 0.320 0.000   0 0.320
CSRD38 23/03/2016 Call 4.200 0.465 0.465 0.000   0 0.465
CSRD48 23/03/2016 Put 4.200 0.415 0.415 0.000   0 0.415
CSRF48 23/03/2016 Call 4.400 0.370 0.370 0.000   0 0.370
CSRF58 23/03/2016 Put 4.400 0.520 0.520 0.000   0 0.520
CSRJ98 23/03/2016 Call 4.600 0.290 0.290 0.000   0 0.290
CSRJA8 23/03/2016 Put 4.600 0.640 0.640 0.000   0 0.640
CSRJN8 23/03/2016 Call 4.800 0.225 0.225 0.000   0 0.225
CSRJO8 23/03/2016 Put 4.800 0.770 0.770 0.000   0 0.770
CSRMJ8 23/03/2016 Call 5.000 0.170 0.170 0.000   0 0.170
CSRMK8 23/03/2016 Put 5.000 0.915 0.915 0.000   0 0.915
CSRN48 23/03/2016 Call 5.500 0.075 0.075 0.000   0 0.075
CSRN58 23/03/2016 Put 5.500 1.325 1.325 0.000   0 1.325
CSRIW8 23/06/2016 Call 2.800 1.540 1.540 0.000   0 1.540
CSRIX8 23/06/2016 Put 2.800 0.050 0.050 0.000   0 0.050
CSRIS8 23/06/2016 Call 3.000 1.350 1.350 0.000   0 1.350
CSRIT8 23/06/2016 Put 3.000 0.080 0.080 0.000   0 0.080
CSRIU8 23/06/2016 Call 3.200 1.170 1.170 0.000   0 1.170
CSRIV8 23/06/2016 Put 3.200 0.115 0.115 0.000   50 0.115
CSRIM8 23/06/2016 Call 3.400 1.005 1.005 0.000   0 1.005
CSRIN8 23/06/2016 Put 3.400 0.160 0.160 0.000   0 0.160
CSRIG8 23/06/2016 Call 3.600 0.855 0.855 0.000   0 0.855
CSRIH8 23/06/2016 Put 3.600 0.220 0.220 0.000   0 0.220
CSRIK8 23/06/2016 Call 3.800 0.715 0.715 0.000   0 0.715
CSRIL8 23/06/2016 Put 3.800 0.285 0.285 0.000   0 0.285
CSRII8 23/06/2016 Call 4.000 0.595 0.595 0.000   0 0.595
CSRIJ8 23/06/2016 Put 4.000 0.370 0.370 0.000   0 0.370
CSRIQ8 23/06/2016 Call 4.200 0.490 0.490 0.000   0 0.490
CSRIR8 23/06/2016 Put 4.200 0.460 0.460 0.000   0 0.460
CSRIO8 23/06/2016 Call 4.400 0.395 0.395 0.000   0 0.395
CSRIP8 23/06/2016 Put 4.400 0.570 0.570 0.000   0 0.570
CSRJB8 23/06/2016 Call 4.600 0.315 0.315 0.000   0 0.315
CSRJC8 23/06/2016 Put 4.600 0.685 0.685 0.000   0 0.685
CSRJP8 23/06/2016 Call 4.800 0.250 0.250 0.000   0 0.250
CSRJQ8 23/06/2016 Put 4.800 0.815 0.815 0.000   0 0.815
CSRML8 23/06/2016 Call 5.000 0.190 0.190 0.000   0 0.190
CSRMM8 23/06/2016 Put 5.000 0.955 0.955 0.000   0 0.955
CSRN68 23/06/2016 Call 5.500 0.095 0.095 0.000   0 0.095
CSRN78 23/06/2016 Put 5.500 1.355 1.355 0.000   0 1.355
CSRZW9 27/10/2016 Call 2.800 1.540 1.540 0.000   0 1.540
CSRZX9 27/10/2016 Put 2.800 0.065 0.065 0.000   76 0.065
CSRJF7 22/12/2016 Call 3.200 1.175 1.175 0.000   0 1.175
CSRJG7 22/12/2016 Put 3.200 0.160 0.160 0.000   259 0.160

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.