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 Up 0.110 3.740 3.770 3.690 3.760 3.670 3,701,692 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRCO7 23/04/2014 Call 1.850 1.910 1.910 0.000   0 1.910
CSRCP7 23/04/2014 Put 1.850 0.000 0.000 0.000   0 0.000
CSRCM7 23/04/2014 Call 1.900 1.860 1.860 0.000   0 1.860
CSRCN7 23/04/2014 Put 1.900 0.000 0.000 0.000   0 0.000
CSRCG7 23/04/2014 Call 1.950 1.810 1.810 0.000   0 1.810
CSRCH7 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
CSRBU7 23/04/2014 Call 2.000 1.760 1.760 0.000   0 1.760
CSRBV7 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRC77 23/04/2014 Call 2.100 1.660 1.660 0.000   0 1.660
CSRC87 23/04/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRC17 23/04/2014 Call 2.200 1.560 1.560 0.000   0 1.560
CSRC27 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
CSRC97 23/04/2014 Call 2.300 1.460 1.460 0.000   0 1.460
CSRCF7 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRBY7 23/04/2014 Call 2.400 1.360 1.360 0.000   0 1.360
CSRBZ7 23/04/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRC37 23/04/2014 Call 2.500 1.260 1.260 0.000   0 1.260
CSRC47 23/04/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRBW7 23/04/2014 Call 2.600 1.160 1.160 0.000   0 1.160
CSRBX7 23/04/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRC57 23/04/2014 Call 2.700 1.060 1.060 0.000   0 1.060
CSRC67 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRBS7 23/04/2014 Call 2.800 0.960 0.960 0.000   500 0.960
CSRBT7 23/04/2014 Put 2.800 0.000 0.000 0.000   40 0.000
CSRCK7 23/04/2014 Call 2.900 0.860 0.860 0.000   0 0.860
CSRCL7 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRBQ7 23/04/2014 Call 3.000 0.760 0.760 0.000   50 0.760
CSRBR7 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRCI7 23/04/2014 Call 3.100 0.660 0.660 0.000   500 0.660
CSRCJ7 23/04/2014 Put 3.100 0.000 0.000 0.000   799 0.000
CSRCS7 23/04/2014 Call 3.200 0.560 0.560 0.000   25 0.560
CSRCT7 23/04/2014 Put 3.200 0.000 0.000 0.000   400 0.000
CSRDX7 23/04/2014 Call 3.300 0.460 0.460 0.410 30 390 0.460
CSRDY7 23/04/2014 Put 3.300 0.000 0.000 0.000   462 0.000
CSREJ7 23/04/2014 Call 3.400 0.360 0.360 0.000   1,500 0.360
CSREK7 23/04/2014 Put 3.400 0.000 0.000 0.000   970 0.000
CSRF27 23/04/2014 Call 3.500 0.265 0.265 0.000   3,529 0.265
CSRF37 23/04/2014 Put 3.500 0.002 0.002 0.000   601 0.002
CSRJP7 23/04/2014 Call 3.600 0.165 0.165 0.000   789 0.165
CSRJQ7 23/04/2014 Put 3.600 0.008 0.008 0.009 10 1,395 0.008
CSRK47 23/04/2014 Call 3.700 0.080 0.080 0.000   70 0.080
CSRK57 23/04/2014 Put 3.700 0.030 0.030 0.000   0 0.030
CSRLW7 23/04/2014 Call 3.800 0.025 0.025 0.000   35 0.025
CSRLX7 23/04/2014 Put 3.800 0.075 0.075 0.000   0 0.075
CSRMD7 23/04/2014 Call 3.900 0.004 0.004 0.000   0 0.004
CSRME7 23/04/2014 Put 3.900 0.155 0.155 0.000   0 0.155
CSRP97 23/04/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRPK7 23/04/2014 Put 4.000 0.245 0.245 0.000   0 0.245
CSRQ27 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRQ37 23/04/2014 Put 4.100 0.345 0.345 0.000   0 0.345
CSRR97 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRRF7 23/04/2014 Put 4.200 0.445 0.445 0.000   0 0.445
CSRSA7 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSB7 23/04/2014 Put 4.300 0.545 0.545 0.000   0 0.545
CSRSQ7 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRSR7 23/04/2014 Put 4.400 0.645 0.645 0.000   0 0.645
CSRT97 23/04/2014 Call 4.500            
CSRTA7 23/04/2014 Put 4.500            
CSRIG7 29/05/2014 Call 1.900 1.865 1.865 0.000   0 1.865
CSRIH7 29/05/2014 Put 1.900 0.000 0.000 0.000   0 0.000
CSRI97 29/05/2014 Call 1.950 1.815 1.815 0.000   0 1.815
CSRIF7 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
CSRGU7 29/05/2014 Call 2.000 1.765 1.765 0.000   0 1.765
CSRGV7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFX7 29/05/2014 Call 2.100 1.665 1.665 0.000   0 1.665
CSRFY7 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRGO7 29/05/2014 Call 2.200 1.565 1.565 0.000   0 1.565
CSRGP7 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
CSRG27 29/05/2014 Call 2.300 1.465 1.465 0.000   0 1.465
CSRG37 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRGQ7 29/05/2014 Call 2.400 1.365 1.365 0.000   0 1.365
CSRGR7 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRFR7 29/05/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRFS7 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRGS7 29/05/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRGT7 29/05/2014 Put 2.600 0.001 0.001 0.000   0 0.001
CSRFT7 29/05/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRFU7 29/05/2014 Put 2.700 0.002 0.002 0.000   0 0.002
CSRG87 29/05/2014 Call 2.800 0.970 0.970 0.000   0 0.970
CSRG97 29/05/2014 Put 2.800 0.003 0.003 0.000   0 0.003
CSRG47 29/05/2014 Call 2.900 0.870 0.870 0.000   24 0.870
CSRG57 29/05/2014 Put 2.900 0.005 0.005 0.000   0 0.005
CSRGK7 29/05/2014 Call 3.000 0.770 0.770 0.000   0 0.770
CSRGL7 29/05/2014 Put 3.000 0.008 0.008 0.000   1,229 0.008
CSRFV7 29/05/2014 Call 3.100 0.670 0.670 0.000   0 0.670
CSRFW7 29/05/2014 Put 3.100 0.010 0.010 0.000   0 0.010
CSRGM7 29/05/2014 Call 3.200 0.575 0.575 0.000   236 0.575
CSRGN7 29/05/2014 Put 3.200 0.020 0.020 0.000   200 0.020
CSRFZ7 29/05/2014 Call 3.300 0.480 0.480 0.000   0 0.480
CSRG17 29/05/2014 Put 3.300 0.025 0.025 0.000   4,094 0.025
CSRG67 29/05/2014 Call 3.400 0.390 0.390 0.000   0 0.390
CSRG77 29/05/2014 Put 3.400 0.040 0.040 0.000   0 0.040
CSRKO7 29/05/2014 Call 3.500 0.310 0.310 0.000   600 0.310
CSRKP7 29/05/2014 Put 3.500 0.055 0.055 0.000   80 0.055
CSRKQ7 29/05/2014 Call 3.600 0.235 0.235 0.205 25 1,000 0.235
CSRKR7 29/05/2014 Put 3.600 0.085 0.085 0.000   134 0.085
CSRKS7 29/05/2014 Call 3.700 0.175 0.175 0.000   810 0.175
CSRKT7 29/05/2014 Put 3.700 0.120 0.120 0.135 683 710 0.120
CSRLY7 29/05/2014 Call 3.800 0.125 0.125 0.100 453 608 0.125
CSRLZ7 29/05/2014 Put 3.800 0.170 0.170 0.000   0 0.170
CSRMF7 29/05/2014 Call 3.900 0.085 0.085 0.080 50 100 0.085
CSRMG7 29/05/2014 Put 3.900 0.230 0.230 0.000   0 0.230
CSRPL7 29/05/2014 Call 4.000 0.060 0.060 0.000   0 0.060
CSRPM7 29/05/2014 Put 4.000 0.305 0.305 0.000   0 0.305
CSRQ47 29/05/2014 Call 4.100 0.040 0.040 0.000   403 0.040
CSRQ57 29/05/2014 Put 4.100 0.385 0.385 0.000   0 0.385
CSRRG7 29/05/2014 Call 4.200 0.025 0.025 0.000   0 0.025
CSRRH7 29/05/2014 Put 4.200 0.470 0.470 0.000   0 0.470
CSRSC7 29/05/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRSD7 29/05/2014 Put 4.300 0.560 0.560 0.000   0 0.560
CSRSS7 29/05/2014 Call 4.400 0.010 0.010 0.000   0 0.010
CSRSV7 29/05/2014 Put 4.400 0.655 0.655 0.000   0 0.655
CSRTB7 29/05/2014 Call 4.500            
CSRTC7 29/05/2014 Put 4.500            
CSRS47 26/06/2014 Call 0.010 3.720 3.720 0.000   0 3.720
CSRSX8 26/06/2014 Call 0.800 2.965 2.965 0.000   0 2.965
CSRSY8 26/06/2014 Put 0.800 0.000 0.000 0.000   0 0.000
CSRSZ8 26/06/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT18 26/06/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRQ48 26/06/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRQ58 26/06/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRNK8 26/06/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRNL8 26/06/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRLR8 26/06/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRLS8 26/06/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRLW8 26/06/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRLX8 26/06/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRLP8 26/06/2014 Call 1.400 2.365 2.365 0.000   0 2.365
CSRLQ8 26/06/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRLY8 26/06/2014 Call 1.500 2.265 2.265 0.000   0 2.265
CSRLZ8 26/06/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRQK7 26/06/2014 Call 1.510 2.210 2.210 0.000   160 2.210
CSRQL7 26/06/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRLT8 26/06/2014 Call 1.600 2.165 2.165 0.000   0 2.165
CSRLU8 26/06/2014 Put 1.600 0.000 0.000 0.000   87 0.000
CSRFO8 26/06/2014 Call 1.700 2.065 2.065 0.000   0 2.065
CSRFN8 26/06/2014 Put 1.700 0.000 0.000 0.000   0 0.000
CSRU49 26/06/2014 Call 1.750 2.015 2.015 0.000   0 2.015
CSRU59 26/06/2014 Put 1.750 0.000 0.000 0.000   0 0.000
CSRQN7 26/06/2014 Call 1.760 1.960 1.960 0.000   0 1.960
CSRQM7 26/06/2014 Put 1.760 0.000 0.000 0.000   0 0.000
CSRFP8 26/06/2014 Call 1.800 1.965 1.965 0.000   0 1.965
CSRFQ8 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
CSRU29 26/06/2014 Call 1.850 1.915 1.915 0.000   0 1.915
CSRU39 26/06/2014 Put 1.850 0.000 0.000 0.000   0 0.000
CSRFS8 26/06/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRFR8 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
CSRU69 26/06/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRU79 26/06/2014 Put 1.950 0.000 0.000 0.000   0 0.000
CSRFT8 26/06/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRFU8 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQO7 26/06/2014 Call 2.010 1.710 1.710 0.000   290 1.710
CSRQP7 26/06/2014 Put 2.010 0.000 0.000 0.000   0 0.000
CSRU89 26/06/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRU99 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRVH7 26/06/2014 Call 2.200 1.570 1.570 0.000   291 1.570
CSRVI7 26/06/2014 Put 2.200 0.000 0.000 0.000   70 0.000
CSRUQ7 26/06/2014 Call 2.300 1.470 1.470 0.000   78 1.470
CSRUR7 26/06/2014 Put 2.300 0.000 0.000 0.000   78 0.000
CSRTE7 26/06/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRTF7 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRGZ7 26/06/2014 Call 2.410 1.315 1.315 0.000   0 1.315
CSRGY7 26/06/2014 Put 2.410 0.000 0.000 0.000   0 0.000
CSRST7 26/06/2014 Call 2.500 1.270 1.270 0.000   40 1.270
CSRSU7 26/06/2014 Put 2.500 0.001 0.001 0.000   0 0.001
CSRS57 26/06/2014 Call 2.600 1.170 1.170 0.000   60 1.170
CSRS67 26/06/2014 Put 2.600 0.002 0.002 0.000   0 0.002
CSRGW7 26/06/2014 Call 2.610 1.115 1.115 0.000   20 1.115
CSRGX7 26/06/2014 Put 2.610 0.002 0.002 0.000   0 0.002
CSRS27 26/06/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRS37 26/06/2014 Put 2.700 0.004 0.004 0.000   0 0.004
CSRRT7 26/06/2014 Call 2.800 0.970 0.970 0.000   1,060 0.970
CSRRU7 26/06/2014 Put 2.800 0.006 0.006 0.000   0 0.006
CSRRX7 26/06/2014 Call 2.900 0.870 0.870 0.000   164 0.870
CSRRY7 26/06/2014 Put 2.900 0.010 0.010 0.000   0 0.010
CSRRV7 26/06/2014 Call 3.000 0.775 0.775 0.000   96 0.775
CSRRW7 26/06/2014 Put 3.000 0.015 0.015 0.000   128 0.015
CSRRZ7 26/06/2014 Call 3.100 0.675 0.675 0.000   20 0.675
CSRS17 26/06/2014 Put 3.100 0.025 0.025 0.000   1,000 0.025
CSRZG9 26/06/2014 Call 3.200 0.580 0.580 0.000   50 0.580
CSRZH9 26/06/2014 Put 3.200 0.040 0.040 0.000   1,031 0.040
CSRDZ7 26/06/2014 Call 3.300 0.490 0.490 0.000   101 0.490
CSRE17 26/06/2014 Put 3.300 0.055 0.055 0.000   0 0.055
CSREL7 26/06/2014 Call 3.400 0.410 0.410 0.000   35 0.410
CSREM7 26/06/2014 Put 3.400 0.075 0.075 0.000   30 0.075
CSRF47 26/06/2014 Call 3.500 0.335 0.335 0.000   20 0.335
CSRF57 26/06/2014 Put 3.500 0.105 0.105 0.000   20 0.105
CSRJR7 26/06/2014 Call 3.600 0.270 0.270 0.000   0 0.270
CSRJS7 26/06/2014 Put 3.600 0.140 0.140 0.000   1,280 0.140
CSRK67 26/06/2014 Call 3.700 0.210 0.210 0.000   0 0.210
CSRK77 26/06/2014 Put 3.700 0.185 0.185 0.000   0 0.185
CSRM17 26/06/2014 Call 3.800 0.160 0.160 0.000   40 0.160
CSRM27 26/06/2014 Put 3.800 0.240 0.240 0.000   0 0.240
CSRMH7 26/06/2014 Call 3.900 0.120 0.120 0.000   0 0.120
CSRMI7 26/06/2014 Put 3.900 0.300 0.300 0.000   0 0.300
CSRPN7 26/06/2014 Call 4.000 0.090 0.090 0.000   0 0.090
CSRPO7 26/06/2014 Put 4.000 0.370 0.370 0.000   0 0.370
CSRQ67 26/06/2014 Call 4.100 0.065 0.065 0.000   0 0.065
CSRQ77 26/06/2014 Put 4.100 0.445 0.445 0.000   0 0.445
CSRRI7 26/06/2014 Call 4.200 0.045 0.045 0.000   0 0.045
CSRRJ7 26/06/2014 Put 4.200 0.525 0.525 0.000   0 0.525
CSRSE7 26/06/2014 Call 4.300 0.035 0.035 0.000   0 0.035
CSRSF7 26/06/2014 Put 4.300 0.605 0.605 0.000   0 0.605
CSRSW7 26/06/2014 Call 4.400 0.025 0.025 0.000   0 0.025
CSRSX7 26/06/2014 Put 4.400 0.685 0.685 0.000   0 0.685
CSRTD7 26/06/2014 Call 4.500            
CSRTG7 26/06/2014 Put 4.500            
CSRLP7 24/07/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRLQ7 24/07/2014 Put 2.200 0.003 0.003 0.000   0 0.003
CSRKU7 24/07/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRKV7 24/07/2014 Put 2.300 0.005 0.005 0.000   0 0.005
CSRKW7 24/07/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRKX7 24/07/2014 Put 2.400 0.008 0.008 0.000   0 0.008
CSRKY7 24/07/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRKZ7 24/07/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRL17 24/07/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRL27 24/07/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRL37 24/07/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRL47 24/07/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRL57 24/07/2014 Call 2.800 0.975 0.975 0.000   25 0.975
CSRL67 24/07/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRL77 24/07/2014 Call 2.900 0.875 0.875 0.000   0 0.875
CSRL87 24/07/2014 Put 2.900 0.025 0.025 0.000   0 0.025
CSRL97 24/07/2014 Call 3.000 0.780 0.780 0.000   0 0.780
CSRLA7 24/07/2014 Put 3.000 0.030 0.030 0.000   90 0.030
CSRLB7 24/07/2014 Call 3.100 0.685 0.685 0.000   0 0.685
CSRLC7 24/07/2014 Put 3.100 0.040 0.040 0.000   1,645 0.040
CSRLD7 24/07/2014 Call 3.200 0.595 0.595 0.000   0 0.595
CSRLE7 24/07/2014 Put 3.200 0.055 0.055 0.000   0 0.055
CSRLF7 24/07/2014 Call 3.300 0.510 0.510 0.000   0 0.510
CSRLG7 24/07/2014 Put 3.300 0.075 0.075 0.000   90 0.075
CSRLH7 24/07/2014 Call 3.400 0.430 0.430 0.000   0 0.430
CSRLI7 24/07/2014 Put 3.400 0.100 0.100 0.000   1,645 0.100
CSRLJ7 24/07/2014 Call 3.500 0.360 0.360 0.000   0 0.360
CSRLK7 24/07/2014 Put 3.500 0.130 0.130 0.000   0 0.130
CSRLL7 24/07/2014 Call 3.600 0.295 0.295 0.000   0 0.295
CSRLM7 24/07/2014 Put 3.600 0.170 0.170 0.000   0 0.170
CSRLN7 24/07/2014 Call 3.700 0.240 0.240 0.000   13 0.240
CSRLO7 24/07/2014 Put 3.700 0.215 0.215 0.000   0 0.215
CSRM37 24/07/2014 Call 3.800 0.190 0.190 0.000   30 0.190
CSRM47 24/07/2014 Put 3.800 0.270 0.270 0.000   0 0.270
CSRMJ7 24/07/2014 Call 3.900 0.150 0.150 0.000   0 0.150
CSRMK7 24/07/2014 Put 3.900 0.330 0.330 0.000   0 0.330
CSRPP7 24/07/2014 Call 4.000 0.120 0.120 0.000   0 0.120
CSRPQ7 24/07/2014 Put 4.000 0.395 0.395 0.000   0 0.395
CSRQ87 24/07/2014 Call 4.100 0.090 0.090 0.000   0 0.090
CSRQ97 24/07/2014 Put 4.100 0.465 0.465 0.000   0 0.465
CSRRK7 24/07/2014 Call 4.200 0.070 0.070 0.000   0 0.070
CSRRL7 24/07/2014 Put 4.200 0.540 0.540 0.000   0 0.540
CSRSG7 24/07/2014 Call 4.300 0.055 0.055 0.000   0 0.055
CSRSH7 24/07/2014 Put 4.300 0.615 0.615 0.000   0 0.615
CSRSY7 24/07/2014 Call 4.400 0.040 0.040 0.000   0 0.040
CSRSZ7 24/07/2014 Put 4.400 0.695 0.695 0.000   0 0.695
CSRTH7 24/07/2014 Call 4.500            
CSRTI7 24/07/2014 Put 4.500            
CSRN87 28/08/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRN97 28/08/2014 Put 2.400 0.010 0.010 0.000   0 0.010
CSRNW7 28/08/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRNX7 28/08/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRN27 28/08/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRN37 28/08/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRP17 28/08/2014 Call 2.700 1.075 1.075 0.000   0 1.075
CSRP27 28/08/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRN47 28/08/2014 Call 2.800 0.975 0.975 0.000   0 0.975
CSRN57 28/08/2014 Put 2.800 0.025 0.025 0.000   0 0.025
CSRNY7 28/08/2014 Call 2.900 0.880 0.880 0.000   100 0.880
CSRNZ7 28/08/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRN67 28/08/2014 Call 3.000 0.785 0.785 0.000   0 0.785
CSRN77 28/08/2014 Put 3.000 0.040 0.040 0.000   0 0.040
CSRP37 28/08/2014 Call 3.100 0.700 0.700 0.000   0 0.700
CSRP47 28/08/2014 Put 3.100 0.055 0.055 0.000   0 0.055
CSRNQ7 28/08/2014 Call 3.200 0.615 0.615 0.000   0 0.615
CSRNR7 28/08/2014 Put 3.200 0.075 0.075 0.000   0 0.075
CSRP57 28/08/2014 Call 3.300 0.535 0.535 0.000   0 0.535
CSRP67 28/08/2014 Put 3.300 0.095 0.095 0.000   0 0.095
CSRNM7 28/08/2014 Call 3.400 0.460 0.460 0.000   0 0.460
CSRNN7 28/08/2014 Put 3.400 0.125 0.125 0.000   0 0.125
CSRNU7 28/08/2014 Call 3.500 0.390 0.390 0.000   0 0.390
CSRNV7 28/08/2014 Put 3.500 0.160 0.160 0.000   6 0.160
CSRNO7 28/08/2014 Call 3.600 0.330 0.330 0.000   0 0.330
CSRNP7 28/08/2014 Put 3.600 0.200 0.200 0.000   0 0.200
CSRNS7 28/08/2014 Call 3.700 0.275 0.275 0.000   0 0.275
CSRNT7 28/08/2014 Put 3.700 0.245 0.245 0.000   0 0.245
CSRNK7 28/08/2014 Call 3.800 0.230 0.230 0.000   0 0.230
CSRNL7 28/08/2014 Put 3.800 0.300 0.300 0.000   0 0.300
CSRPT7 28/08/2014 Call 3.900 0.185 0.185 0.000   0 0.185
CSRPU7 28/08/2014 Put 3.900 0.355 0.355 0.000   0 0.355
CSRPR7 28/08/2014 Call 4.000 0.155 0.155 0.000   0 0.155
CSRPS7 28/08/2014 Put 4.000 0.420 0.420 0.000   0 0.420
CSRQA7 28/08/2014 Call 4.100 0.125 0.125 0.000   0 0.125
CSRQB7 28/08/2014 Put 4.100 0.490 0.490 0.000   0 0.490
CSRRM7 28/08/2014 Call 4.200 0.100 0.100 0.000   0 0.100
CSRRN7 28/08/2014 Put 4.200 0.560 0.560 0.000   0 0.560
CSRSI7 28/08/2014 Call 4.300 0.080 0.080 0.000   0 0.080
CSRSJ7 28/08/2014 Put 4.300 0.630 0.630 0.000   0 0.630
CSRT17 28/08/2014 Call 4.400 0.065 0.065 0.000   0 0.065
CSRT27 28/08/2014 Put 4.400 0.710 0.710 0.000   0 0.710
CSRTJ7 28/08/2014 Call 4.500            
CSRTK7 28/08/2014 Put 4.500            
CSRWJ8 25/09/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRWK8 25/09/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRW98 25/09/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRWA8 25/09/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRW18 25/09/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRW28 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRW78 25/09/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRW88 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRVY8 25/09/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRVZ8 25/09/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRWB8 25/09/2014 Call 1.400 2.365 2.365 0.000   0 2.365
CSRWC8 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRW38 25/09/2014 Call 1.500 2.265 2.265 0.000   0 2.265
CSRW48 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRD77 25/09/2014 Call 1.510 2.220 2.220 0.000   560 2.220
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRWD8 25/09/2014 Call 1.600 2.165 2.165 0.000   0 2.165
CSRWE8 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.000
CSRDK7 25/09/2014 Call 1.610 2.120 2.120 0.000   0 2.120
CSRD97 25/09/2014 Put 1.610 0.000 0.000 0.000   0 0.000
CSRW58 25/09/2014 Call 1.700 2.065 2.065 0.000   0 2.065
CSRW68 25/09/2014 Put 1.700 0.001 0.001 0.000   0 0.001
CSRDL7 25/09/2014 Call 1.710 2.020 2.020 0.000   0 2.020
CSRDM7 25/09/2014 Put 1.710 0.001 0.001 0.000   0 0.001
CSRWF8 25/09/2014 Call 1.800 1.965 1.965 0.000   0 1.965
CSRWG8 25/09/2014 Put 1.800 0.001 0.001 0.000   0 0.001
CSRBL7 25/09/2014 Call 1.850 1.920 1.920 0.000   0 1.920
CSRBM7 25/09/2014 Put 1.850 0.002 0.002 0.000   0 0.002
CSRWV8 25/09/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRWW8 25/09/2014 Put 1.900 0.002 0.002 0.000   0 0.002
CSRZI9 25/09/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRZJ9 25/09/2014 Put 1.950 0.003 0.003 0.000   0 0.003
CSRXA8 25/09/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRXB8 25/09/2014 Put 2.000 0.003 0.003 0.000   0 0.003
CSRZM9 25/09/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRZN9 25/09/2014 Put 2.100 0.005 0.005 0.000   0 0.005
CSRYR8 25/09/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYS8 25/09/2014 Put 2.200 0.007 0.007 0.000   120 0.007
CSRZK9 25/09/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRZL9 25/09/2014 Put 2.300 0.010 0.010 0.000   0 0.010
CSRB59 25/09/2014 Call 2.400 1.370 1.370 0.000   60 1.370
CSRB69 25/09/2014 Put 2.400 0.015 0.015 0.000   360 0.015
CSRI27 25/09/2014 Call 2.410 1.335 1.335 0.000   0 1.335
CSRI17 25/09/2014 Put 2.410 0.015 0.015 0.000   200 0.015
CSRZU9 25/09/2014 Call 2.500 1.270 1.270 0.000   138 1.270
CSRZV9 25/09/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRI37 25/09/2014 Call 2.510 1.235 1.235 0.000   170 1.235
CSRI47 25/09/2014 Put 2.510 0.020 0.020 0.000   0 0.020
CSRFW9 25/09/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRFX9 25/09/2014 Put 2.600 0.020 0.020 0.000   25 0.020
CSRI67 25/09/2014 Call 2.610 1.140 1.140 0.000   166 1.140
CSRI57 25/09/2014 Put 2.610 0.020 0.020 0.000   0 0.020
CSRZS9 25/09/2014 Call 2.700 1.075 1.075 0.000   0 1.075
CSRZT9 25/09/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRI77 25/09/2014 Call 2.710 1.045 1.045 0.000   0 1.045
CSRI87 25/09/2014 Put 2.710 0.025 0.025 0.000   0 0.025
CSRJ89 25/09/2014 Call 2.800 0.980 0.980 0.000   192 0.980
CSRJ99 25/09/2014 Put 2.800 0.035 0.035 0.085 95 435 0.035
CSRZO9 25/09/2014 Call 2.900 0.885 0.885 0.000   145 0.885
CSRZP9 25/09/2014 Put 2.900 0.040 0.040 0.000   440 0.040
CSRM89 25/09/2014 Call 3.000 0.795 0.795 0.000   0 0.795
CSRM99 25/09/2014 Put 3.000 0.055 0.055 0.000   0 0.055
CSRZQ9 25/09/2014 Call 3.100 0.710 0.710 0.000   0 0.710
CSRZR9 25/09/2014 Put 3.100 0.070 0.070 0.000   0 0.070
CSRVD9 25/09/2014 Call 3.200 0.630 0.630 0.000   100 0.630
CSRVE9 25/09/2014 Put 3.200 0.090 0.090 0.000 95 195 0.090
CSRE27 25/09/2014 Call 3.300 0.555 0.555 0.000   40 0.555
CSRE37 25/09/2014 Put 3.300 0.115 0.115 0.000   0 0.115
CSREN7 25/09/2014 Call 3.400 0.485 0.485 0.000   0 0.485
CSREO7 25/09/2014 Put 3.400 0.145 0.145 0.000   0 0.145
CSRF67 25/09/2014 Call 3.500 0.420 0.420 0.000   0 0.420
CSRF77 25/09/2014 Put 3.500 0.180 0.180 0.000   0 0.180
CSRJT7 25/09/2014 Call 3.600 0.360 0.360 0.000   0 0.360
CSRJU7 25/09/2014 Put 3.600 0.220 0.220 0.000   0 0.220
CSRK87 25/09/2014 Call 3.700 0.305 0.305 0.000   1,735 0.305
CSRK97 25/09/2014 Put 3.700 0.265 0.265 0.000   0 0.265
CSRM57 25/09/2014 Call 3.800 0.260 0.260 0.000   2,530 0.260
CSRM67 25/09/2014 Put 3.800 0.320 0.320 0.000   0 0.320
CSRML7 25/09/2014 Call 3.900 0.220 0.220 0.000   0 0.220
CSRMM7 25/09/2014 Put 3.900 0.375 0.375 0.000   0 0.375
CSRPV7 25/09/2014 Call 4.000 0.180 0.180 0.000   0 0.180
CSRPW7 25/09/2014 Put 4.000 0.435 0.435 0.000   0 0.435
CSRQC7 25/09/2014 Call 4.100 0.150 0.150 0.000   0 0.150
CSRQD7 25/09/2014 Put 4.100 0.505 0.505 0.000   0 0.505
CSRRO7 25/09/2014 Call 4.200 0.120 0.120 0.000   0 0.120
CSRRP7 25/09/2014 Put 4.200 0.575 0.575 0.000   0 0.575
CSRSK7 25/09/2014 Call 4.300 0.090 0.090 0.000   0 0.090
CSRSL7 25/09/2014 Put 4.300 0.645 0.645 0.000   0 0.645
CSRT37 25/09/2014 Call 4.400 0.060 0.060 0.000   0 0.060
CSRT47 25/09/2014 Put 4.400 0.720 0.720 0.000   0 0.720
CSRTL7 25/09/2014 Call 4.500            
CSRTM7 25/09/2014 Put 4.500            
CSRT28 18/12/2014 Call 0.800 2.965 2.965 0.000   0 2.965
CSRT38 18/12/2014 Put 0.800 0.000 0.000 0.000   0 0.000
CSRT48 18/12/2014 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT58 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
CSRQ68 18/12/2014 Call 1.000 2.765 2.765 0.000   0 2.765
CSRQ78 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
CSRNM8 18/12/2014 Call 1.100 2.665 2.665 0.000   0 2.665
CSRNN8 18/12/2014 Put 1.100 0.000 0.000 0.000   0 0.000
CSRM78 18/12/2014 Call 1.200 2.565 2.565 0.000   0 2.565
CSRM88 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.000
CSRMH8 18/12/2014 Call 1.300 2.465 2.465 0.000   0 2.465
CSRMI8 18/12/2014 Put 1.300 0.000 0.000 0.000   0 0.000
CSRMB8 18/12/2014 Call 1.400 2.365 2.365 0.000   0 2.365
CSRMC8 18/12/2014 Put 1.400 0.000 0.000 0.000   0 0.000
CSRM38 18/12/2014 Call 1.500 2.265 2.265 0.000   0 2.265
CSRM48 18/12/2014 Put 1.500 0.000 0.000 0.000   0 0.000
CSRMD8 18/12/2014 Call 1.600 2.165 2.165 0.000   0 2.165
CSRME8 18/12/2014 Put 1.600 0.001 0.001 0.000   0 0.001
CSRMF8 18/12/2014 Call 1.700 2.065 2.065 0.000   0 2.065
CSRMG8 18/12/2014 Put 1.700 0.001 0.001 0.000   0 0.001
CSRM58 18/12/2014 Call 1.800 1.965 1.965 0.000   0 1.965
CSRM68 18/12/2014 Put 1.800 0.002 0.002 0.000   0 0.002
CSRM18 18/12/2014 Call 1.900 1.870 1.870 0.000   0 1.870
CSRM28 18/12/2014 Put 1.900 0.003 0.003 0.000   0 0.003
CSRII7 18/12/2014 Call 1.950 1.820 1.820 0.000   0 1.820
CSRIJ7 18/12/2014 Put 1.950 0.004 0.004 0.000   0 0.004
CSRM98 18/12/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRMA8 18/12/2014 Put 2.000 0.005 0.005 0.000   0 0.005
CSRIK7 18/12/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRIL7 18/12/2014 Put 2.100 0.008 0.008 0.000   0 0.008
CSRYT8 18/12/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYU8 18/12/2014 Put 2.200 0.010 0.010 0.000   200 0.010
CSRIW7 18/12/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRIX7 18/12/2014 Put 2.300 0.015 0.015 0.000   0 0.015
CSRB79 18/12/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRB89 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.020
CSRIO7 18/12/2014 Call 2.500 1.275 1.275 0.000   0 1.275
CSRIP7 18/12/2014 Put 2.500 0.025 0.025 0.000   0 0.025
CSRFY9 18/12/2014 Call 2.600 1.180 1.180 0.000   0 1.180
CSRFZ9 18/12/2014 Put 2.600 0.035 0.035 0.000   0 0.035
CSRIQ7 18/12/2014 Call 2.700 1.085 1.085 0.000   0 1.085
CSRIR7 18/12/2014 Put 2.700 0.045 0.045 0.000   0 0.045
CSRJA9 18/12/2014 Call 2.800 0.995 0.995 0.000   317 0.995
CSRJB9 18/12/2014 Put 2.800 0.055 0.055 0.000   144 0.055
CSRIS7 18/12/2014 Call 2.900 0.915 0.915 0.000   0 0.915
CSRIT7 18/12/2014 Put 2.900 0.070 0.070 0.000 95 761 0.070
CSRMA9 18/12/2014 Call 3.000 0.830 0.830 0.000   0 0.830
CSRMB9 18/12/2014 Put 3.000 0.090 0.090 0.000   0 0.090
CSRIM7 18/12/2014 Call 3.100 0.755 0.755 0.000   0 0.755
CSRIN7 18/12/2014 Put 3.100 0.115 0.115 0.000   0 0.115
CSRVF9 18/12/2014 Call 3.200 0.680 0.680 0.000   40 0.680
CSRVG9 18/12/2014 Put 3.200 0.140 0.140 0.000   0 0.140
CSRIU7 18/12/2014 Call 3.300 0.610 0.610 0.000   66 0.610
CSRIV7 18/12/2014 Put 3.300 0.170 0.170 0.000   215 0.170
CSRCU7 18/12/2014 Call 3.400 0.545 0.545 0.000   0 0.545
CSRCV7 18/12/2014 Put 3.400 0.210 0.210 0.000   0 0.210
CSRJV7 18/12/2014 Call 3.500 0.480 0.480 0.000   0 0.480
CSRJW7 18/12/2014 Put 3.500 0.245 0.245 0.000   0 0.245
CSRF87 18/12/2014 Call 3.600 0.425 0.425 0.000   24 0.425
CSRF97 18/12/2014 Put 3.600 0.290 0.290 0.000   0 0.290
CSRKA7 18/12/2014 Call 3.700 0.370 0.370 0.000   0 0.370
CSRKB7 18/12/2014 Put 3.700 0.340 0.340 0.000   0 0.340
CSRM77 18/12/2014 Call 3.800 0.320 0.320 0.000   0 0.320
CSRM87 18/12/2014 Put 3.800 0.390 0.390 0.000   0 0.390
CSRMN7 18/12/2014 Call 3.900 0.280 0.280 0.000   315 0.280
CSRMO7 18/12/2014 Put 3.900 0.450 0.450 0.000   0 0.450
CSRPX7 18/12/2014 Call 4.000 0.245 0.245 0.000   0 0.245
CSRPY7 18/12/2014 Put 4.000 0.510 0.510 0.000   0 0.510
CSRQE7 18/12/2014 Call 4.100 0.210 0.210 0.000   80 0.210
CSRQF7 18/12/2014 Put 4.100 0.575 0.575 0.000   0 0.575
CSRRQ7 18/12/2014 Call 4.200 0.175 0.175 0.000   0 0.175
CSRRR7 18/12/2014 Put 4.200 0.640 0.640 0.000   0 0.640
CSRSM7 18/12/2014 Call 4.300 0.145 0.145 0.000   0 0.145
CSRSN7 18/12/2014 Put 4.300 0.700 0.700 0.000   0 0.700
CSRT57 18/12/2014 Call 4.400 0.105 0.105 0.000   0 0.105
CSRT67 18/12/2014 Put 4.400 0.770 0.770 0.000   0 0.770
CSRTN7 18/12/2014 Call 4.500            
CSRTO7 18/12/2014 Put 4.500            
CSRR89 26/03/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRR99 26/03/2015 Put 1.400 0.000 0.000 0.000   0 0.000
CSRQN9 26/03/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRQO9 26/03/2015 Put 1.500 0.000 0.000 0.000   0 0.000
CSRQD9 26/03/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRQE9 26/03/2015 Put 1.600 0.001 0.001 0.000   0 0.001
CSRPW9 26/03/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRPX9 26/03/2015 Put 1.700 0.001 0.001 0.000   0 0.001
CSRQ39 26/03/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRQ49 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
CSRPU9 26/03/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRPV9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.003
CSRQ19 26/03/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.570 1.570 0.000   0 1.570
CSRQ89 26/03/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRPY9 26/03/2015 Call 2.400 1.375 1.375 0.000   0 1.375
CSRPZ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRQ59 26/03/2015 Call 2.600 1.190 1.190 0.000   0 1.190
CSRQ69 26/03/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRQQ7 26/03/2015 Call 2.700 1.100 1.100 0.000   0 1.100
CSRQR7 26/03/2015 Put 2.700 0.060 0.060 0.000   0 0.060
CSRQB9 26/03/2015 Call 2.800 1.015 1.015 0.000   0 1.015
CSRQC9 26/03/2015 Put 2.800 0.075 0.075 0.000   0 0.075
CSRQY7 26/03/2015 Call 2.900 0.935 0.935 0.000   0 0.935
CSRQZ7 26/03/2015 Put 2.900 0.095 0.095 0.000   0 0.095
CSRQ99 26/03/2015 Call 3.000 0.860 0.860 0.000   0 0.860
CSRQA9 26/03/2015 Put 3.000 0.120 0.120 0.000   0 0.120
CSRQS7 26/03/2015 Call 3.100 0.785 0.785 0.000   0 0.785
CSRQT7 26/03/2015 Put 3.100 0.145 0.145 0.000   0 0.145
CSRVH9 26/03/2015 Call 3.200 0.715 0.715 0.000   0 0.715
CSRVI9 26/03/2015 Put 3.200 0.175 0.175 0.000   0 0.175
CSRR37 26/03/2015 Call 3.300 0.650 0.650 0.000   0 0.650
CSRR47 26/03/2015 Put 3.300 0.210 0.210 0.000   0 0.210
CSRCW7 26/03/2015 Call 3.400 0.590 0.590 0.000   0 0.590
CSRCX7 26/03/2015 Put 3.400 0.245 0.245 0.000   0 0.245
CSRR17 26/03/2015 Call 3.500 0.530 0.530 0.000   0 0.530
CSRR27 26/03/2015 Put 3.500 0.285 0.285 0.000   0 0.285
CSRFF7 26/03/2015 Call 3.600 0.480 0.480 0.000   0 0.480
CSRFG7 26/03/2015 Put 3.600 0.330 0.330 0.000   0 0.330
CSRQU7 26/03/2015 Call 3.700 0.430 0.430 0.000   0 0.430
CSRQV7 26/03/2015 Put 3.700 0.380 0.380 0.000   0 0.380
CSRKC7 26/03/2015 Call 3.800 0.380 0.380 0.000   0 0.380
CSRKD7 26/03/2015 Put 3.800 0.430 0.430 0.000   0 0.430
CSRQW7 26/03/2015 Call 3.900 0.335 0.335 0.000   0 0.335
CSRQX7 26/03/2015 Put 3.900 0.485 0.485 0.000   0 0.485
CSRMP7 26/03/2015 Call 4.000 0.295 0.295 0.000   0 0.295
CSRMQ7 26/03/2015 Put 4.000 0.545 0.545 0.000   0 0.545
CSRR77 26/03/2015 Call 4.100 0.255 0.255 0.000   0 0.255
CSRR87 26/03/2015 Put 4.100 0.610 0.610 0.000   0 0.610
CSRQG7 26/03/2015 Call 4.200 0.220 0.220 0.000   0 0.220
CSRQH7 26/03/2015 Put 4.200 0.670 0.670 0.000   0 0.670
CSRSO7 26/03/2015 Call 4.300 0.185 0.185 0.000   0 0.185
CSRSP7 26/03/2015 Put 4.300 0.735 0.735 0.000   0 0.735
CSRT77 26/03/2015 Call 4.400 0.160 0.160 0.000   0 0.160
CSRT87 26/03/2015 Put 4.400 0.800 0.800 0.000   0 0.800
CSRTP7 26/03/2015 Call 4.500            
CSRTQ7 26/03/2015 Put 4.500            
CSRT68 25/06/2015 Call 0.800 2.965 2.965 0.000   0 2.965
CSRT78 25/06/2015 Put 0.800 0.000 0.000 0.000   0 0.000
CSRT88 25/06/2015 Call 0.900 2.865 2.865 0.000   0 2.865
CSRT98 25/06/2015 Put 0.900 0.000 0.000 0.000   0 0.000
CSRRO8 25/06/2015 Call 1.000 2.765 2.765 0.000   0 2.765
CSRRP8 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.000
CSRRQ8 25/06/2015 Call 1.100 2.665 2.665 0.000   0 2.665
CSRRR8 25/06/2015 Put 1.100 0.000 0.000 0.000   0 0.000
CSRRK8 25/06/2015 Call 1.200 2.565 2.565 0.000   0 2.565
CSRRL8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.000
CSRRS8 25/06/2015 Call 1.300 2.465 2.465 0.000   0 2.465
CSRRT8 25/06/2015 Put 1.300 0.000 0.000 0.000   0 0.000
CSRRM8 25/06/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRRN8 25/06/2015 Put 1.400 0.001 0.001 0.000   0 0.001
CSRRU8 25/06/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRRV8 25/06/2015 Put 1.500 0.001 0.001 0.000   0 0.001
CSRRI8 25/06/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRRJ8 25/06/2015 Put 1.600 0.002 0.002 0.000   72 0.002
CSRRW8 25/06/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRRX8 25/06/2015 Put 1.700 0.003 0.003 0.000   0 0.003
CSRRG8 25/06/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRRH8 25/06/2015 Put 1.800 0.005 0.005 0.000   0 0.005
CSRV28 25/06/2015 Call 1.900 1.865 1.865 0.000   0 1.865
CSRV38 25/06/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRXC8 25/06/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRXD8 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYJ8 25/06/2015 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYK8 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
CSRB99 25/06/2015 Call 2.400 1.380 1.380 0.000   0 1.380
CSRBF9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.040
CSRG19 25/06/2015 Call 2.600 1.205 1.205 0.000   0 1.205
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRWL8 25/06/2015 Call 2.800 1.040 1.040 0.000   0 1.040
CSRWM8 25/06/2015 Put 2.800 0.100 0.100 0.000   646 0.100
CSRMC9 25/06/2015 Call 3.000 0.895 0.895 0.000   0 0.895
CSRMD9 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.145
CSRVJ9 25/06/2015 Call 3.200 0.755 0.755 0.000   0 0.755
CSRVK9 25/06/2015 Put 3.200 0.205 0.205 0.000   0 0.205
CSRCY7 25/06/2015 Call 3.400 0.630 0.630 0.000   0 0.630
CSRCZ7 25/06/2015 Put 3.400 0.275 0.275 0.000   0 0.275
CSRFH7 25/06/2015 Call 3.600 0.520 0.520 0.000   0 0.520
CSRFI7 25/06/2015 Put 3.600 0.355 0.355 0.000   0 0.355
CSRKE7 25/06/2015 Call 3.800 0.420 0.420 0.000   0 0.420
CSRKF7 25/06/2015 Put 3.800 0.455 0.455 0.000   0 0.455
CSRMR7 25/06/2015 Call 4.000 0.335 0.335 0.000   0 0.335
CSRMS7 25/06/2015 Put 4.000 0.565 0.565 0.000   0 0.565
CSRQI7 25/06/2015 Call 4.200 0.260 0.260 0.000   0 0.260
CSRQJ7 25/06/2015 Put 4.200 0.690 0.690 0.000   0 0.690
CSRRS7 25/06/2015 Call 4.400 0.200 0.200 0.000   0 0.200
CSRS77 25/06/2015 Put 4.400 0.830 0.830 0.000   0 0.830
CSRTR7 25/06/2015 Call 4.600            
CSRTS7 25/06/2015 Put 4.600            
CSRYE9 24/09/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRYF9 24/09/2015 Put 1.700 0.005 0.005 0.000   0 0.005
CSRYI9 24/09/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRYJ9 24/09/2015 Put 1.800 0.007 0.007 0.000   0 0.007
CSRYC9 24/09/2015 Call 1.900 1.865 1.865 0.000   0 1.865
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.575 1.575 0.000   0 1.575
CSRYL9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 1.390 1.390 0.000   0 1.390
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 1.220 1.220 0.000   0 1.220
CSRYT9 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.085
CSRYM9 24/09/2015 Call 2.800 1.070 1.070 0.000   0 1.070
CSRYN9 24/09/2015 Put 2.800 0.120 0.120 0.000   0 0.120
CSRYQ9 24/09/2015 Call 3.000 0.925 0.925 0.000   0 0.925
CSRYR9 24/09/2015 Put 3.000 0.175 0.175 0.000   0 0.175
CSRYW9 24/09/2015 Call 3.200 0.795 0.795 0.000   0 0.795
CSRYX9 24/09/2015 Put 3.200 0.235 0.235 0.000   0 0.235
CSRD17 24/09/2015 Call 3.400 0.670 0.670 0.000   0 0.670
CSRD27 24/09/2015 Put 3.400 0.310 0.310 0.000   0 0.310
CSRFJ7 24/09/2015 Call 3.600 0.560 0.560 0.000   0 0.560
CSRFK7 24/09/2015 Put 3.600 0.395 0.395 0.000   0 0.395
CSRKG7 24/09/2015 Call 3.800 0.465 0.465 0.000   0 0.465
CSRKH7 24/09/2015 Put 3.800 0.495 0.495 0.000   0 0.495
CSRMT7 24/09/2015 Call 4.000 0.380 0.380 0.000   0 0.380
CSRMU7 24/09/2015 Put 4.000 0.605 0.605 0.000   0 0.605
CSRR57 24/09/2015 Call 4.200 0.300 0.300 0.000   0 0.300
CSRR67 24/09/2015 Put 4.200 0.730 0.730 0.000   0 0.730
CSRS87 24/09/2015 Call 4.400 0.235 0.235 0.000   0 0.235
CSRS97 24/09/2015 Put 4.400 0.865 0.865 0.000   0 0.865
CSRTT7 24/09/2015 Call 4.600            
CSRTU7 24/09/2015 Put 4.600            
CSRF69 29/10/2015 Call 1.350 2.415 2.415 0.000   0 2.415
CSRF79 29/10/2015 Put 1.350 0.001 0.001 0.000   0 0.001
CSRF89 29/10/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRF99 29/10/2015 Put 1.400 0.002 0.002 0.000   0 0.002
CSRB19 29/10/2015 Call 1.450 2.315 2.315 0.000   0 2.315
CSRB29 29/10/2015 Put 1.450 0.002 0.002 0.000   0 0.002
CSRZT8 29/10/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRZU8 29/10/2015 Put 1.500 0.003 0.003 0.000   0 0.003
CSRZP8 29/10/2015 Call 1.550 2.215 2.215 0.000   0 2.215
CSRZQ8 29/10/2015 Put 1.550 0.004 0.004 0.000   0 0.004
CSRZX8 29/10/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRZY8 29/10/2015 Put 1.600 0.005 0.005 0.000   0 0.005
CSRZL8 29/10/2015 Call 1.650 2.115 2.115 0.000   0 2.115
CSRZM8 29/10/2015 Put 1.650 0.006 0.006 0.000   0 0.006
CSRZR8 29/10/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRZS8 29/10/2015 Put 1.700 0.008 0.008 0.000   0 0.008
CSRZN8 29/10/2015 Call 1.750 2.015 2.015 0.000   0 2.015
CSRZO8 29/10/2015 Put 1.750 0.009 0.009 0.000   0 0.009
CSRZV8 29/10/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRZW8 29/10/2015 Put 1.800 0.010 0.010 0.000   0 0.010
CSRYV8 29/10/2015 Call 1.850 1.915 1.915 0.000   0 1.915
CSRYW8 29/10/2015 Put 1.850 0.015 0.015 0.000   0 0.015
CSRZ78 29/10/2015 Call 1.900 1.865 1.865 0.000   0 1.865
CSRZ88 29/10/2015 Put 1.900 0.015 0.015 0.000   0 0.015
CSRZJ8 29/10/2015 Call 1.950 1.820 1.820 0.000   0 1.820
CSRZK8 29/10/2015 Put 1.950 0.020 0.020 0.000   0 0.020
CSRC89 29/10/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRC99 29/10/2015 Put 2.000 0.020 0.020 0.000   0 0.020
CSRCF9 29/10/2015 Call 2.100 1.670 1.670 0.000   0 1.670
CSRCG9 29/10/2015 Put 2.100 0.030 0.030 0.000   0 0.030
CSRG39 29/10/2015 Call 2.200 1.575 1.575 0.000   0 1.575
CSRG49 29/10/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRGR9 29/10/2015 Call 2.300 1.485 1.485 0.000   0 1.485
CSRGS9 29/10/2015 Put 2.300 0.045 0.045 0.000   0 0.045
CSRJO9 29/10/2015 Call 2.400 1.395 1.395 0.000   0 1.395
CSRJP9 29/10/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRK19 29/10/2015 Call 2.500 1.310 1.310 0.000   0 1.310
CSRK29 29/10/2015 Put 2.500 0.075 0.075 0.000   0 0.075
CSRRF9 17/12/2015 Call 1.400 2.365 2.365 0.000   0 2.365
CSRRG9 17/12/2015 Put 1.400 0.002 0.002 0.000   0 0.002
CSRKP9 17/12/2015 Call 1.500 2.265 2.265 0.000   0 2.265
CSRKQ9 17/12/2015 Put 1.500 0.004 0.004 0.000   0 0.004
CSRKB9 17/12/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRKC9 17/12/2015 Put 1.600 0.007 0.007 0.000   0 0.007
CSRKL9 17/12/2015 Call 1.700 2.065 2.065 0.000   0 2.065
CSRKM9 17/12/2015 Put 1.700 0.010 0.010 0.000   0 0.010
CSRKH9 17/12/2015 Call 1.800 1.965 1.965 0.000   0 1.965
CSRKI9 17/12/2015 Put 1.800 0.015 0.015 0.000   0 0.015
CSRKN9 17/12/2015 Call 1.900 1.870 1.870 0.000   0 1.870
CSRKO9 17/12/2015 Put 1.900 0.020 0.020 0.000   0 0.020
CSRKF9 17/12/2015 Call 2.000 1.770 1.770 0.000   0 1.770
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.025
CSRKD9 17/12/2015 Call 2.200 1.575 1.575 0.000   0 1.575
CSRKE9 17/12/2015 Put 2.200 0.045 0.045 0.000   0 0.045
CSRK79 17/12/2015 Call 2.400 1.400 1.400 0.000   0 1.400
CSRK89 17/12/2015 Put 2.400 0.070 0.070 0.000   0 0.070
CSRK99 17/12/2015 Call 2.600 1.230 1.230 0.000   0 1.230
CSRKA9 17/12/2015 Put 2.600 0.100 0.100 0.000   0 0.100
CSRKJ9 17/12/2015 Call 2.800 1.075 1.075 0.000   0 1.075
CSRKK9 17/12/2015 Put 2.800 0.145 0.145 0.000   0 0.145
CSRME9 17/12/2015 Call 3.000 0.935 0.935 0.000   0 0.935
CSRMF9 17/12/2015 Put 3.000 0.195 0.195 0.000   0 0.195
CSRVL9 17/12/2015 Call 3.200 0.800 0.800 0.000   0 0.800
CSRVM9 17/12/2015 Put 3.200 0.260 0.260 0.000   0 0.260
CSRD37 17/12/2015 Call 3.400 0.685 0.685 0.000   0 0.685
CSRD47 17/12/2015 Put 3.400 0.335 0.335 0.000   0 0.335
CSRFL7 17/12/2015 Call 3.600 0.580 0.580 0.000   0 0.580
CSRFM7 17/12/2015 Put 3.600 0.420 0.420 0.000   0 0.420
CSRKI7 17/12/2015 Call 3.800 0.485 0.485 0.000   0 0.485
CSRKJ7 17/12/2015 Put 3.800 0.520 0.520 0.000   0 0.520
CSRMV7 17/12/2015 Call 4.000 0.410 0.410 0.000   0 0.410
CSRMW7 17/12/2015 Put 4.000 0.635 0.635 0.000   0 0.635
CSRUC9 23/06/2016 Call 1.700 2.065 2.065 0.000   0 2.065
CSRUD9 23/06/2016 Put 1.700 0.020 0.020 0.000   0 0.020
CSRUO9 23/06/2016 Call 1.800 1.965 1.965 0.000   0 1.965
CSRUP9 23/06/2016 Put 1.800 0.025 0.025 0.000   0 0.025
CSRUA9 23/06/2016 Call 1.900 1.870 1.870 0.000   0 1.870
CSRUB9 23/06/2016 Put 1.900 0.035 0.035 0.000   0 0.035
CSRUQ9 23/06/2016 Call 2.000 1.770 1.770 0.000   0 1.770
CSRUR9 23/06/2016 Put 2.000 0.040 0.040 0.000   0 0.040
CSRUM9 23/06/2016 Call 2.200 1.585 1.585 0.000   0 1.585
CSRUN9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.065
CSRUG9 23/06/2016 Call 2.400 1.420 1.420 0.000   0 1.420
CSRUH9 23/06/2016 Put 2.400 0.095 0.095 0.000   0 0.095
CSRUE9 23/06/2016 Call 2.600 1.270 1.270 0.000   0 1.270
CSRUF9 23/06/2016 Put 2.600 0.135 0.135 0.000   0 0.135
CSRUI9 23/06/2016 Call 2.800 1.130 1.130 0.000   0 1.130
CSRUJ9 23/06/2016 Put 2.800 0.185 0.185 0.000   0 0.185
CSRUK9 23/06/2016 Call 3.000 1.005 1.005 0.000   0 1.005
CSRUL9 23/06/2016 Put 3.000 0.240 0.240 0.000   0 0.240
CSRVN9 23/06/2016 Call 3.200 0.895 0.895 0.000   0 0.895
CSRVO9 23/06/2016 Put 3.200 0.300 0.300 0.000   0 0.300
CSRD57 23/06/2016 Call 3.400 0.790 0.790 0.000   0 0.790
CSRD67 23/06/2016 Put 3.400 0.380 0.380 0.000   0 0.380
CSRFN7 23/06/2016 Call 3.600 0.700 0.700 0.000   0 0.700
CSRFO7 23/06/2016 Put 3.600 0.470 0.470 0.000   0 0.470
CSRKK7 23/06/2016 Call 3.800 0.625 0.625 0.000   0 0.625
CSRKL7 23/06/2016 Put 3.800 0.590 0.590 0.000   0 0.590
CSRMX7 23/06/2016 Call 4.000 0.565 0.565 0.000   0 0.565
CSRMY7 23/06/2016 Put 4.000 0.750 0.750 0.000   0 0.750
CSRBO7 27/10/2016 Call 2.000 1.775 1.775 0.000   0 1.775
CSRBP7 27/10/2016 Put 2.000 0.055 0.055 0.000   0 0.055
CSRBH7 27/10/2016 Call 2.100 1.685 1.685 0.000   0 1.685
CSRBI7 27/10/2016 Put 2.100 0.070 0.070 0.000   0 0.070
CSRB47 27/10/2016 Call 2.200 1.600 1.600 0.000   0 1.600
CSRB57 27/10/2016 Put 2.200 0.085 0.085 0.000   0 0.085
CSRBF7 27/10/2016 Call 2.300 1.520 1.520 0.000   0 1.520
CSRBG7 27/10/2016 Put 2.300 0.100 0.100 0.000   0 0.100
CSRB27 27/10/2016 Call 2.400 1.445 1.445 0.000   0 1.445
CSRB37 27/10/2016 Put 2.400 0.115 0.115 0.000   0 0.115
CSRB67 27/10/2016 Call 2.500 1.370 1.370 0.000   0 1.370
CSRB77 27/10/2016 Put 2.500 0.140 0.140 0.000   0 0.140
CSRZY9 27/10/2016 Call 2.600 1.300 1.300 0.000   0 1.300
CSRB17 27/10/2016 Put 2.600 0.160 0.160 0.000   0 0.160
CSRB87 27/10/2016 Call 2.700 1.230 1.230 0.000   0 1.230
CSRB97 27/10/2016 Put 2.700 0.185 0.185 0.000   0 0.185
CSRZW9 27/10/2016 Call 2.800 1.160 1.160 0.000   0 1.160
CSRZX9 27/10/2016 Put 2.800 0.215 0.215 0.000   36 0.215
CSRBJ7 27/10/2016 Call 2.900 1.095 1.095 0.000   0 1.095
CSRBK7 27/10/2016 Put 2.900 0.240 0.240 0.000   0 0.240
CSRE47 27/10/2016 Call 3.000 1.035 1.035 0.000   0 1.035
CSRE57 27/10/2016 Put 3.000 0.275 0.275 0.000   0 0.275
CSREP7 27/10/2016 Call 3.100 0.970 0.970 0.000   0 0.970
CSREQ7 27/10/2016 Put 3.100 0.310 0.310 0.000   0 0.310
CSRFP7 27/10/2016 Call 3.200 0.915 0.915 0.000   0 0.915
CSRFQ7 27/10/2016 Put 3.200 0.345 0.345 0.000   0 0.345
CSRIY7 22/12/2016 Call 1.900 1.870 1.870 0.000   0 1.870
CSRIZ7 22/12/2016 Put 1.900 0.050 0.050 0.000   0 0.050
CSRJ17 22/12/2016 Call 2.000 1.775 1.775 0.000   0 1.775
CSRJ27 22/12/2016 Put 2.000 0.065 0.065 0.000   0 0.065
CSRJ97 22/12/2016 Call 2.200 1.600 1.600 0.000   0 1.600
CSRJA7 22/12/2016 Put 2.200 0.095 0.095 0.000   0 0.095
CSRJ77 22/12/2016 Call 2.400 1.445 1.445 0.000   0 1.445
CSRJ87 22/12/2016 Put 2.400 0.130 0.130 0.000   0 0.130
CSRJ37 22/12/2016 Call 2.600 1.300 1.300 0.000   0 1.300
CSRJ47 22/12/2016 Put 2.600 0.170 0.170 0.000   0 0.170
CSRJ57 22/12/2016 Call 2.800 1.170 1.170 0.000   0 1.170
CSRJ67 22/12/2016 Put 2.800 0.225 0.225 0.000   0 0.225
CSRJD7 22/12/2016 Call 3.000 1.040 1.040 0.000   0 1.040
CSRJE7 22/12/2016 Put 3.000 0.285 0.285 0.000   0 0.285
CSRJF7 22/12/2016 Call 3.200 0.925 0.925 0.000   0 0.925
CSRJG7 22/12/2016 Put 3.200 0.355 0.355 0.000   0 0.355
CSRJB7 22/12/2016 Call 3.400 0.820 0.820 0.000   0 0.820
CSRJC7 22/12/2016 Put 3.400 0.435 0.435 0.000   0 0.435
CSRJH7 22/12/2016 Call 3.600 0.720 0.720 0.000   0 0.720
CSRJI7 22/12/2016 Put 3.600 0.525 0.525 0.000   0 0.525
CSRKM7 22/12/2016 Call 3.800 0.635 0.635 0.000   0 0.635
CSRKN7 22/12/2016 Put 3.800 0.625 0.625 0.000   0 0.625
CSRMZ7 22/12/2016 Call 4.000 0.560 0.560 0.000   0 0.560
CSRN17 22/12/2016 Put 4.000 0.745 0.745 0.000   0 0.745

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.