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 4.190 Down -0.110 4.180 4.200 4.310 4.330 4.140 1,787,345 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 2.195 2.195 0.000   0 2.195
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQ79 26/03/2015 Call 2.200 1.995 1.995 0.000   0 1.995
CSRQ89 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPY9 26/03/2015 Call 2.400 1.795 1.795 0.000   0 1.795
CSRPZ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDR8 26/03/2015 Call 2.500 1.695 1.695 0.000   0 1.695
CSRDS8 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRQ59 26/03/2015 Call 2.600 1.595 1.595 0.000   0 1.595
CSRQ69 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRQQ7 26/03/2015 Call 2.700 1.495 1.495 0.000   0 1.495
CSRQR7 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRQB9 26/03/2015 Call 2.800 1.395 1.395 0.000   0 1.395
CSRQC9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRXS7 26/03/2015 Call 2.810 1.385 1.385 0.000   0 1.385
CSRXT7 26/03/2015 Put 2.810 0.000 0.000 0.000   0 0.000
CSRQY7 26/03/2015 Call 2.900 1.295 1.295 0.000   0 1.295
CSRQZ7 26/03/2015 Put 2.900 0.000 0.000 0.000   100 0.000
CSRXV7 26/03/2015 Call 2.910 1.285 1.285 0.000   166 1.285
CSRXU7 26/03/2015 Put 2.910 0.000 0.000 0.000   0 0.000
CSRQ99 26/03/2015 Call 3.000 1.195 1.195 0.000   0 1.195
CSRQA9 26/03/2015 Put 3.000 0.000 0.000 0.000   36 0.000
CSRXW7 26/03/2015 Call 3.010 1.185 1.185 0.000   0 1.185
CSRXY7 26/03/2015 Put 3.010 0.000 0.000 0.000   0 0.000
CSRQS7 26/03/2015 Call 3.100 1.095 1.095 0.000   0 1.095
CSRQT7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRY17 26/03/2015 Call 3.110 1.085 1.085 0.000   0 1.085
CSRXZ7 26/03/2015 Put 3.110 0.000 0.000 0.000   0 0.000
CSRVH9 26/03/2015 Call 3.200 0.995 0.995 0.000   0 0.995
CSRVI9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSRY27 26/03/2015 Call 3.210 0.985 0.985 0.000   0 0.985
CSRY37 26/03/2015 Put 3.210 0.000 0.000 0.000   220 0.000
CSRR37 26/03/2015 Call 3.300 0.895 0.895 0.000   0 0.895
CSRR47 26/03/2015 Put 3.300 0.000 0.000 0.000   84 0.000
CSRY57 26/03/2015 Call 3.310 0.885 0.885 0.000   0 0.885
CSRY47 26/03/2015 Put 3.310 0.000 0.000 0.000   0 0.000
CSRCW7 26/03/2015 Call 3.400 0.795 0.795 0.000   0 0.795
CSRCX7 26/03/2015 Put 3.400 0.000 0.000 0.000   100 0.000
CSRR17 26/03/2015 Call 3.500 0.695 0.695 0.000   39 0.695
CSRR27 26/03/2015 Put 3.500 0.001 0.001 0.000   0 0.001
CSRFF7 26/03/2015 Call 3.600 0.600 0.600 0.000   120 0.600
CSRFG7 26/03/2015 Put 3.600 0.002 0.002 0.000   0 0.002
CSRQU7 26/03/2015 Call 3.700 0.500 0.500 0.000   112 0.500
CSRQV7 26/03/2015 Put 3.700 0.005 0.005 0.000   0 0.005
CSRKC7 26/03/2015 Call 3.800 0.405 0.405 0.000   1,855 0.405
CSRKD7 26/03/2015 Put 3.800 0.010 0.010 0.000   0 0.010
CSRQW7 26/03/2015 Call 3.900 0.315 0.315 0.000   0 0.315
CSRQX7 26/03/2015 Put 3.900 0.020 0.020 0.000   0 0.020
CSRMP7 26/03/2015 Call 4.000 0.235 0.235 0.000   25 0.235
CSRMQ7 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
CSRR77 26/03/2015 Call 4.100 0.165 0.165 0.000   150 0.165
CSRR87 26/03/2015 Put 4.100 0.070 0.070 0.000   0 0.070
CSRQG7 26/03/2015 Call 4.200 0.105 0.105 0.000   86 0.105
CSRQH7 26/03/2015 Put 4.200 0.110 0.110 0.000   0 0.110
CSRSO7 26/03/2015 Call 4.300 0.065 0.065 0.000   1,220 0.065
CSRSP7 26/03/2015 Put 4.300 0.165 0.165 0.000   0 0.165
CSRT77 26/03/2015 Call 4.400 0.035 0.035 0.000   110 0.035
CSRT87 26/03/2015 Put 4.400 0.240 0.240 0.000   0 0.240
CSRTP7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTQ7 26/03/2015 Put 4.500 0.325 0.325 0.000   0 0.325
CSRJH8 26/03/2015 Call 4.600 0.009 0.009 0.000   0 0.009
CSRJI8 26/03/2015 Put 4.600 0.415 0.415 0.000   0 0.415
CSRJV8 26/03/2015 Call 4.700 0.004 0.004 0.000   0 0.004
CSRJW8 26/03/2015 Put 4.700 0.510 0.510 0.000   0 0.510
CSRLN8 26/03/2015 Call 4.800 0.002 0.002 0.000   0 0.002
CSRLO8 26/03/2015 Put 4.800 0.610 0.610 0.000   0 0.610
CSRM58 26/03/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRM68 26/03/2015 Put 4.900 0.710 0.710 0.000   0 0.710
CSRMP8 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMQ8 26/03/2015 Put 5.000 0.810 0.810 0.000   0 0.810
CSRNU8 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNV8 26/03/2015 Put 5.250 1.060 1.060 0.000   0 1.060
CSRDX8 23/04/2015 Call 2.700 1.500 1.500 0.000   0 1.500
CSRDY8 23/04/2015 Put 2.700 0.001 0.001 0.000   0 0.001
CSRDZ8 23/04/2015 Call 2.800 1.400 1.400 0.000   0 1.400
CSRE18 23/04/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRE28 23/04/2015 Call 2.900 1.305 1.305 0.000   0 1.305
CSRE38 23/04/2015 Put 2.900 0.002 0.002 0.000   0 0.002
CSRE48 23/04/2015 Call 3.000 1.205 1.205 0.000   0 1.205
CSRE58 23/04/2015 Put 3.000 0.004 0.004 0.000   0 0.004
CSRE68 23/04/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRE78 23/04/2015 Put 3.100 0.006 0.006 0.000   0 0.006
CSRE88 23/04/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRE98 23/04/2015 Put 3.200 0.009 0.009 0.000   0 0.009
CSREF8 23/04/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSREG8 23/04/2015 Put 3.300 0.015 0.015 0.000   0 0.015
CSREH8 23/04/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSREI8 23/04/2015 Put 3.400 0.020 0.020 0.000   0 0.020
CSREJ8 23/04/2015 Call 3.500 0.715 0.715 0.000   240 0.715
CSREK8 23/04/2015 Put 3.500 0.025 0.025 0.000   0 0.025
CSREL8 23/04/2015 Call 3.600 0.620 0.620 0.000   25 0.620
CSREM8 23/04/2015 Put 3.600 0.025 0.025 0.000   70 0.025
CSREN8 23/04/2015 Call 3.700 0.525 0.525 0.000   0 0.525
CSREO8 23/04/2015 Put 3.700 0.035 0.035 0.000   0 0.035
CSREP8 23/04/2015 Call 3.800 0.440 0.440 0.000   50 0.440
CSREQ8 23/04/2015 Put 3.800 0.045 0.045 0.000   0 0.045
CSRER8 23/04/2015 Call 3.900 0.360 0.360 0.000   0 0.360
CSRES8 23/04/2015 Put 3.900 0.060 0.060 0.000   60 0.060
CSRET8 23/04/2015 Call 4.000 0.280 0.280 0.000   0 0.280
CSREU8 23/04/2015 Put 4.000 0.080 0.080 0.000   0 0.080
CSREV8 23/04/2015 Call 4.100 0.215 0.215 0.000   0 0.215
CSREW8 23/04/2015 Put 4.100 0.110 0.110 0.000   0 0.110
CSRF28 23/04/2015 Call 4.200 0.155 0.155 0.000   0 0.155
CSRF38 23/04/2015 Put 4.200 0.150 0.150 0.000   10 0.150
CSRF68 23/04/2015 Call 4.300 0.110 0.110 0.000   75 0.110
CSRF78 23/04/2015 Put 4.300 0.205 0.205 0.000   0 0.205
CSRGQ8 23/04/2015 Call 4.400 0.075 0.075 0.000   53 0.075
CSRGR8 23/04/2015 Put 4.400 0.270 0.270 0.000   0 0.270
CSRJ18 23/04/2015 Call 4.500 0.050 0.050 0.000   0 0.050
CSRJ28 23/04/2015 Put 4.500 0.345 0.345 0.000   0 0.345
CSRJJ8 23/04/2015 Call 4.600 0.035 0.035 0.000   7,529 0.035
CSRJK8 23/04/2015 Put 4.600 0.425 0.425 0.000   0 0.425
CSRJX8 23/04/2015 Call 4.700 0.025 0.025 0.000   0 0.025
CSRJY8 23/04/2015 Put 4.700 0.515 0.515 0.000   0 0.515
CSRLP8 23/04/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRLQ8 23/04/2015 Put 4.800 0.610 0.610 0.000   0 0.610
CSRM78 23/04/2015 Call 4.900 0.010 0.010 0.000   0 0.010
CSRM88 23/04/2015 Put 4.900 0.710 0.710 0.000   0 0.710
CSRMR8 23/04/2015 Call 5.000 0.007 0.007 0.000   0 0.007
CSRMS8 23/04/2015 Put 5.000 0.810 0.810 0.000   0 0.810
CSRNW8 23/04/2015 Call 5.250 0.002 0.002 0.000   0 0.002
CSRNX8 23/04/2015 Put 5.250 1.060 1.060 0.000   0 1.060
CSRGK8 28/05/2015 Call 2.700 1.505 1.505 0.000   0 1.505
CSRGL8 28/05/2015 Put 2.700 0.008 0.008 0.000   0 0.008
CSRFT8 28/05/2015 Call 2.800 1.410 1.410 0.000   0 1.410
CSRFU8 28/05/2015 Put 2.800 0.010 0.010 0.000   0 0.010
CSRFN8 28/05/2015 Call 2.900 1.315 1.315 0.000   0 1.315
CSRFO8 28/05/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRFX8 28/05/2015 Call 3.000 1.220 1.220 0.000   0 1.220
CSRFY8 28/05/2015 Put 3.000 0.020 0.020 0.000   0 0.020
CSRFR8 28/05/2015 Call 3.100 1.120 1.120 0.000   0 1.120
CSRFS8 28/05/2015 Put 3.100 0.020 0.020 0.000   0 0.020
CSRFV8 28/05/2015 Call 3.200 1.025 1.025 0.000   0 1.025
CSRFW8 28/05/2015 Put 3.200 0.025 0.025 0.000   0 0.025
CSRFL8 28/05/2015 Call 3.300 0.930 0.930 0.000   0 0.930
CSRFM8 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRFZ8 28/05/2015 Call 3.400 0.835 0.835 0.000   0 0.835
CSRG18 28/05/2015 Put 3.400 0.030 0.030 0.000   0 0.030
CSRFP8 28/05/2015 Call 3.500 0.745 0.745 0.000   0 0.745
CSRFQ8 28/05/2015 Put 3.500 0.035 0.035 0.000   453 0.035
CSRG28 28/05/2015 Call 3.600 0.655 0.655 0.000   0 0.655
CSRG38 28/05/2015 Put 3.600 0.045 0.045 0.000   0 0.045
CSRFF8 28/05/2015 Call 3.700 0.570 0.570 0.000   0 0.570
CSRFG8 28/05/2015 Put 3.700 0.055 0.055 0.000   151 0.055
CSRG68 28/05/2015 Call 3.800 0.490 0.490 0.000   0 0.490
CSRG78 28/05/2015 Put 3.800 0.075 0.075 0.000   0 0.075
CSRFJ8 28/05/2015 Call 3.900 0.415 0.415 0.000   0 0.415
CSRFK8 28/05/2015 Put 3.900 0.095 0.095 0.000   0 0.095
CSRG88 28/05/2015 Call 4.000 0.345 0.345 0.000   0 0.345
CSRG98 28/05/2015 Put 4.000 0.125 0.125 0.000   0 0.125
CSRFH8 28/05/2015 Call 4.100 0.280 0.280 0.000   133 0.280
CSRFI8 28/05/2015 Put 4.100 0.160 0.160 0.000   100 0.160
CSRG48 28/05/2015 Call 4.200 0.220 0.220 0.000   151 0.220
CSRG58 28/05/2015 Put 4.200 0.205 0.205 0.000   0 0.205
CSRGM8 28/05/2015 Call 4.300 0.170 0.170 0.000   110 0.170
CSRGN8 28/05/2015 Put 4.300 0.255 0.255 0.000   0 0.255
CSRGS8 28/05/2015 Call 4.400 0.125 0.125 0.000   80 0.125
CSRGT8 28/05/2015 Put 4.400 0.315 0.315 0.000   0 0.315
CSRJ38 28/05/2015 Call 4.500 0.095 0.095 0.000   100 0.095
CSRJ48 28/05/2015 Put 4.500 0.385 0.385 0.000   0 0.385
CSRJL8 28/05/2015 Call 4.600 0.070 0.070 0.000   0 0.070
CSRJM8 28/05/2015 Put 4.600 0.460 0.460 0.000   0 0.460
CSRJZ8 28/05/2015 Call 4.700 0.055 0.055 0.000   0 0.055
CSRK18 28/05/2015 Put 4.700 0.540 0.540 0.000   0 0.540
CSRLR8 28/05/2015 Call 4.800 0.040 0.040 0.000   0 0.040
CSRLS8 28/05/2015 Put 4.800 0.630 0.630 0.000   0 0.630
CSRM98 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRMA8 28/05/2015 Put 4.900 0.720 0.720 0.000   0 0.720
CSRMT8 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.025
CSRMU8 28/05/2015 Put 5.000 0.815 0.815 0.000   0 0.815
CSRNY8 28/05/2015 Call 5.250 0.010 0.010 0.000   0 0.010
CSRNZ8 28/05/2015 Put 5.250 1.060 1.060 0.000   0 1.060
CSRRI8 25/06/2015 Call 1.600 2.600 2.600 0.000   0 2.600
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 2.300 2.300 0.000   0 2.300
CSRV38 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
CSRXC8 25/06/2015 Call 2.000 2.205 2.205 0.000   0 2.205
CSRXD8 25/06/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRYJ8 25/06/2015 Call 2.200 2.005 2.005 0.000   0 2.005
CSRYK8 25/06/2015 Put 2.200 0.005 0.005 0.000   0 0.005
CSRB99 25/06/2015 Call 2.400 1.805 1.805 0.000   0 1.805
CSRBF9 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
CSRDT8 25/06/2015 Call 2.500 1.705 1.705 0.000   0 1.705
CSRDU8 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
CSRG19 25/06/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRG29 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRZQ7 25/06/2015 Call 2.700 1.510 1.510 0.000   0 1.510
CSRZR7 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
CSRWL8 25/06/2015 Call 2.800 1.410 1.410 0.000   170 1.410
CSRWM8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRY67 25/06/2015 Call 2.810 1.320 1.320 0.000   0 1.320
CSRY77 25/06/2015 Put 2.810 0.020 0.020 0.000   0 0.020
CSRWW7 25/06/2015 Call 2.900 1.315 1.315 0.000   0 1.315
CSRWX7 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRY97 25/06/2015 Call 2.910 1.225 1.225 0.000   0 1.225
CSRY87 25/06/2015 Put 2.910 0.025 0.025 0.000   0 0.025
CSRMC9 25/06/2015 Call 3.000 1.215 1.215 0.000   0 1.215
CSRMD9 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRYA7 25/06/2015 Call 3.010 1.130 1.130 0.000   0 1.130
CSRYB7 25/06/2015 Put 3.010 0.025 0.025 0.000   0 0.025
CSRWQ7 25/06/2015 Call 3.100 1.120 1.120 0.000   0 1.120
CSRWR7 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRYD7 25/06/2015 Call 3.110 1.035 1.035 0.000   0 1.035
CSRYC7 25/06/2015 Put 3.110 0.030 0.030 0.000   0 0.030
CSRVJ9 25/06/2015 Call 3.200 1.025 1.025 0.000   0 1.025
CSRVK9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
CSRYE7 25/06/2015 Call 3.210 0.940 0.940 0.000   0 0.940
CSRYF7 25/06/2015 Put 3.210 0.030 0.030 0.000   0 0.030
CSRWS7 25/06/2015 Call 3.300 0.930 0.930 0.000   0 0.930
CSRWT7 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
CSRYH7 25/06/2015 Call 3.310 0.850 0.850 0.000   0 0.850
CSRYG7 25/06/2015 Put 3.310 0.040 0.040 0.000   0 0.040
CSRCY7 25/06/2015 Call 3.400 0.835 0.835 0.000   0 0.835
CSRCZ7 25/06/2015 Put 3.400 0.045 0.045 0.000   0 0.045
CSRX37 25/06/2015 Call 3.500 0.745 0.745 0.000   0 0.745
CSRX47 25/06/2015 Put 3.500 0.055 0.055 0.000   0 0.055
CSRFH7 25/06/2015 Call 3.600 0.660 0.660 0.000   321 0.660
CSRFI7 25/06/2015 Put 3.600 0.070 0.070 0.000   100 0.070
CSRWO7 25/06/2015 Call 3.700 0.575 0.575 0.000   120 0.575
CSRWP7 25/06/2015 Put 3.700 0.090 0.090 0.000   0 0.090
CSRKE7 25/06/2015 Call 3.800 0.500 0.500 0.000   144 0.500
CSRKF7 25/06/2015 Put 3.800 0.115 0.115 0.000   0 0.115
CSRWU7 25/06/2015 Call 3.900 0.425 0.425 0.000   0 0.425
CSRWV7 25/06/2015 Put 3.900 0.145 0.145 0.140 1,265 1,265 0.145
CSRMR7 25/06/2015 Call 4.000 0.355 0.355 0.000   40 0.355
CSRMS7 25/06/2015 Put 4.000 0.180 0.180 0.000   0 0.180
CSRX17 25/06/2015 Call 4.100 0.290 0.290 0.000   0 0.290
CSRX27 25/06/2015 Put 4.100 0.225 0.225 0.000   0 0.225
CSRQI7 25/06/2015 Call 4.200 0.235 0.235 0.000   0 0.235
CSRQJ7 25/06/2015 Put 4.200 0.275 0.275 0.000   0 0.275
CSRWY7 25/06/2015 Call 4.300 0.190 0.190 0.000   0 0.190
CSRWZ7 25/06/2015 Put 4.300 0.335 0.335 0.000   0 0.335
CSRN98 25/06/2015 Call 4.310 0.160 0.160 0.000   0 0.160
CSRN88 25/06/2015 Put 4.310 0.335 0.335 0.000   0 0.335
CSRRS7 25/06/2015 Call 4.400 0.150 0.150 0.000   0 0.150
CSRS77 25/06/2015 Put 4.400 0.395 0.395 0.000   0 0.395
CSRNK8 25/06/2015 Call 4.410 0.125 0.125 0.000   0 0.125
CSRNL8 25/06/2015 Put 4.410 0.400 0.400 0.000   0 0.400
CSRYK7 25/06/2015 Call 4.500 0.115 0.115 0.000   0 0.115
CSRYL7 25/06/2015 Put 4.500 0.465 0.465 0.000   0 0.465
CSRNN8 25/06/2015 Call 4.510 0.100 0.100 0.000   0 0.100
CSRNM8 25/06/2015 Put 4.510 0.470 0.470 0.000   0 0.470
CSRTR7 25/06/2015 Call 4.600 0.090 0.090 0.000   0 0.090
CSRTS7 25/06/2015 Put 4.600 0.540 0.540 0.000   0 0.540
CSRK28 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.070
CSRK38 25/06/2015 Put 4.700 0.620 0.620 0.000   0 0.620
CSRLT8 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.055
CSRLU8 25/06/2015 Put 4.800 0.705 0.705 0.000   0 0.705
CSRMB8 25/06/2015 Call 4.900 0.045 0.045 0.000   0 0.045
CSRMC8 25/06/2015 Put 4.900 0.790 0.790 0.000   0 0.790
CSRMV8 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
CSRMW8 25/06/2015 Put 5.000 0.880 0.880 0.000   0 0.880
CSRP18 25/06/2015 Call 5.250 0.020 0.020 0.000   0 0.020
CSRP28 25/06/2015 Put 5.250 1.120 1.120 0.000   0 1.120
CSRL18 30/07/2015 Call 3.300 0.930 0.930 0.000   0 0.930
CSRL28 30/07/2015 Put 3.300 0.040 0.040 0.000   0 0.040
CSRLH8 30/07/2015 Call 3.400 0.840 0.840 0.000   0 0.840
CSRLI8 30/07/2015 Put 3.400 0.055 0.055 0.000   0 0.055
CSRKS8 30/07/2015 Call 3.500 0.755 0.755 0.000   0 0.755
CSRKT8 30/07/2015 Put 3.500 0.070 0.070 0.000   0 0.070
CSRLF8 30/07/2015 Call 3.600 0.670 0.670 0.000   0 0.670
CSRLG8 30/07/2015 Put 3.600 0.090 0.090 0.000   0 0.090
CSRKU8 30/07/2015 Call 3.700 0.590 0.590 0.000   0 0.590
CSRKV8 30/07/2015 Put 3.700 0.115 0.115 0.000   0 0.115
CSRLJ8 30/07/2015 Call 3.800 0.515 0.515 0.000   0 0.515
CSRLK8 30/07/2015 Put 3.800 0.145 0.145 0.000   0 0.145
CSRKQ8 30/07/2015 Call 3.900 0.445 0.445 0.000   0 0.445
CSRKR8 30/07/2015 Put 3.900 0.180 0.180 0.000   0 0.180
CSRLB8 30/07/2015 Call 4.000 0.380 0.380 0.000   0 0.380
CSRLC8 30/07/2015 Put 4.000 0.220 0.220 0.000   0 0.220
CSRKW8 30/07/2015 Call 4.100 0.325 0.325 0.000   0 0.325
CSRKX8 30/07/2015 Put 4.100 0.265 0.265 0.000   0 0.265
CSRLD8 30/07/2015 Call 4.200 0.270 0.270 0.000   0 0.270
CSRLE8 30/07/2015 Put 4.200 0.315 0.315 0.000   0 0.315
CSRKY8 30/07/2015 Call 4.300 0.225 0.225 0.000   0 0.225
CSRKZ8 30/07/2015 Put 4.300 0.370 0.370 0.000   0 0.370
CSRL98 30/07/2015 Call 4.400 0.185 0.185 0.000   0 0.185
CSRLA8 30/07/2015 Put 4.400 0.430 0.430 0.000   0 0.430
CSRL38 30/07/2015 Call 4.500 0.150 0.150 0.000   0 0.150
CSRL48 30/07/2015 Put 4.500 0.500 0.500 0.000   0 0.500
CSRL78 30/07/2015 Call 4.600 0.120 0.120 0.000   0 0.120
CSRL88 30/07/2015 Put 4.600 0.570 0.570 0.000   0 0.570
CSRL58 30/07/2015 Call 4.700 0.095 0.095 0.000   0 0.095
CSRL68 30/07/2015 Put 4.700 0.645 0.645 0.000   0 0.645
CSRLW8 30/07/2015 Call 4.800 0.070 0.070 0.000   0 0.070
CSRLX8 30/07/2015 Put 4.800 0.725 0.725 0.000   0 0.725
CSRMD8 30/07/2015 Call 4.900 0.055 0.055 0.000   0 0.055
CSRME8 30/07/2015 Put 4.900 0.805 0.805 0.000   0 0.805
CSRMX8 30/07/2015 Call 5.000 0.045 0.045 0.000   0 0.045
CSRMY8 30/07/2015 Put 5.000 0.895 0.895 0.000   0 0.895
CSRP38 30/07/2015 Call 5.250 0.030 0.030 0.000   0 0.030
CSRP48 30/07/2015 Put 5.250 1.130 1.130 0.000   0 1.130
CSRPX8 27/08/2015 Call 3.600 0.685 0.685 0.000   0 0.685
CSRPY8 27/08/2015 Put 3.600 0.105 0.105 0.000   0 0.105
CSRPZ8 27/08/2015 Call 3.700 0.610 0.610 0.000   0 0.610
CSRQ18 27/08/2015 Put 3.700 0.135 0.135 0.000   0 0.135
CSRPN8 27/08/2015 Call 3.800 0.540 0.540 0.000   0 0.540
CSRPO8 27/08/2015 Put 3.800 0.165 0.165 0.000   0 0.165
CSRQ28 27/08/2015 Call 3.900 0.470 0.470 0.000   0 0.470
CSRQ38 27/08/2015 Put 3.900 0.200 0.200 0.000   0 0.200
CSRPR8 27/08/2015 Call 4.000 0.410 0.410 0.000   0 0.410
CSRPS8 27/08/2015 Put 4.000 0.240 0.240 0.000   0 0.240
CSRQ88 27/08/2015 Call 4.100 0.350 0.350 0.000   0 0.350
CSRQ98 27/08/2015 Put 4.100 0.285 0.285 0.000   0 0.285
CSRPT8 27/08/2015 Call 4.200 0.300 0.300 0.000   0 0.300
CSRPU8 27/08/2015 Put 4.200 0.335 0.335 0.000   0 0.335
CSRQ68 27/08/2015 Call 4.300 0.250 0.250 0.000   0 0.250
CSRQ78 27/08/2015 Put 4.300 0.390 0.390 0.000   0 0.390
CSRPL8 27/08/2015 Call 4.400 0.210 0.210 0.000   0 0.210
CSRPM8 27/08/2015 Put 4.400 0.450 0.450 0.000   0 0.450
CSRQ48 27/08/2015 Call 4.500 0.175 0.175 0.000   0 0.175
CSRQ58 27/08/2015 Put 4.500 0.515 0.515 0.000   0 0.515
CSRP98 27/08/2015 Call 4.600 0.140 0.140 0.000   0 0.140
CSRPK8 27/08/2015 Put 4.600 0.585 0.585 0.000   0 0.585
CSRQA8 27/08/2015 Call 4.700 0.115 0.115 0.000   0 0.115
CSRQB8 27/08/2015 Put 4.700 0.660 0.660 0.000   0 0.660
CSRPV8 27/08/2015 Call 4.800 0.090 0.090 0.000   0 0.090
CSRPW8 27/08/2015 Put 4.800 0.740 0.740 0.000   0 0.740
CSRQC8 27/08/2015 Call 4.900 0.070 0.070 0.000   0 0.070
CSRQD8 27/08/2015 Put 4.900 0.820 0.820 0.000   0 0.820
CSRPP8 27/08/2015 Call 5.000 0.055 0.055 0.000   0 0.055
CSRPQ8 27/08/2015 Put 5.000 0.905 0.905 0.000   0 0.905
CSRYC9 24/09/2015 Call 1.900 2.300 2.300 0.000   0 2.300
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 2.205 2.205 0.000   0 2.205
CSRYH9 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRYK9 24/09/2015 Call 2.200 2.005 2.005 0.000   0 2.005
CSRYL9 24/09/2015 Put 2.200 0.003 0.003 0.000   0 0.003
CSRYO9 24/09/2015 Call 2.400 1.805 1.805 0.000   0 1.805
CSRYP9 24/09/2015 Put 2.400 0.006 0.006 0.000   0 0.006
CSRDV8 24/09/2015 Call 2.500 1.705 1.705 0.000   0 1.705
CSRDW8 24/09/2015 Put 2.500 0.009 0.009 0.000   0 0.009
CSRYS9 24/09/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRYT9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRC98 24/09/2015 Call 2.700 1.510 1.510 0.000   0 1.510
CSRCF8 24/09/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRYM9 24/09/2015 Call 2.800 1.415 1.415 0.000   0 1.415
CSRYN9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRCK8 24/09/2015 Call 2.900 1.320 1.320 0.000   0 1.320
CSRCL8 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRYQ9 24/09/2015 Call 3.000 1.225 1.225 0.000   0 1.225
CSRYR9 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRKG8 24/09/2015 Call 3.010 1.175 1.175 0.000   0 1.175
CSRKH8 24/09/2015 Put 3.010 0.035 0.035 0.000   0 0.035
CSRCG8 24/09/2015 Call 3.100 1.135 1.135 0.000   0 1.135
CSRCH8 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
CSRKJ8 24/09/2015 Call 3.110 1.085 1.085 0.000   0 1.085
CSRKI8 24/09/2015 Put 3.110 0.045 0.045 0.000   0 0.045
CSRYW9 24/09/2015 Call 3.200 1.040 1.040 0.000   0 1.040
CSRYX9 24/09/2015 Put 3.200 0.055 0.055 0.000   0 0.055
CSRKK8 24/09/2015 Call 3.210 0.995 0.995 0.000   0 0.995
CSRKL8 24/09/2015 Put 3.210 0.055 0.055 0.000   0 0.055
CSRCI8 24/09/2015 Call 3.300 0.955 0.955 0.000   0 0.955
CSRCJ8 24/09/2015 Put 3.300 0.065 0.065 0.000   200 0.065
CSRKN8 24/09/2015 Call 3.310 0.910 0.910 0.000   0 0.910
CSRKM8 24/09/2015 Put 3.310 0.065 0.065 0.000   0 0.065
CSRD17 24/09/2015 Call 3.400 0.865 0.865 0.000   0 0.865
CSRD27 24/09/2015 Put 3.400 0.080 0.080 0.000   48 0.080
CSRKO8 24/09/2015 Call 3.410 0.830 0.830 0.000   0 0.830
CSRKP8 24/09/2015 Put 3.410 0.085 0.085 0.000   0 0.085
CSRC78 24/09/2015 Call 3.500 0.785 0.785 0.000   0 0.785
CSRC88 24/09/2015 Put 3.500 0.105 0.105 0.000   0 0.105
CSRK98 24/09/2015 Call 3.510 0.750 0.750 0.000   0 0.750
CSRK88 24/09/2015 Put 3.510 0.105 0.105 0.000   0 0.105
CSRFJ7 24/09/2015 Call 3.600 0.700 0.700 0.000   120 0.700
CSRFK7 24/09/2015 Put 3.600 0.125 0.125 0.000   0 0.125
CSRKA8 24/09/2015 Call 3.610 0.675 0.675 0.000   0 0.675
CSRKB8 24/09/2015 Put 3.610 0.125 0.125 0.000   0 0.125
CSRC58 24/09/2015 Call 3.700 0.625 0.625 0.000   0 0.625
CSRC68 24/09/2015 Put 3.700 0.155 0.155 0.000   0 0.155
CSRKD8 24/09/2015 Call 3.710 0.605 0.605 0.000   0 0.605
CSRKC8 24/09/2015 Put 3.710 0.155 0.155 0.000   0 0.155
CSRKG7 24/09/2015 Call 3.800 0.555 0.555 0.000   0 0.555
CSRKH7 24/09/2015 Put 3.800 0.185 0.185 0.000   0 0.185
CSRKE8 24/09/2015 Call 3.810 0.535 0.535 0.000   0 0.535
CSRKF8 24/09/2015 Put 3.810 0.185 0.185 0.000   0 0.185
CSRC38 24/09/2015 Call 3.900 0.490 0.490 0.000   0 0.490
CSRC48 24/09/2015 Put 3.900 0.220 0.220 0.000   0 0.220
CSRMT7 24/09/2015 Call 4.000 0.430 0.430 0.000   0 0.430
CSRMU7 24/09/2015 Put 4.000 0.260 0.260 0.000   0 0.260
CSRD78 24/09/2015 Call 4.100 0.370 0.370 0.000   0 0.370
CSRD88 24/09/2015 Put 4.100 0.305 0.305 0.000   0 0.305
CSRR57 24/09/2015 Call 4.200 0.325 0.325 0.000   0 0.325
CSRR67 24/09/2015 Put 4.200 0.355 0.355 0.000   0 0.355
CSRF88 24/09/2015 Call 4.300 0.275 0.275 0.000   0 0.275
CSRF98 24/09/2015 Put 4.300 0.410 0.410 0.000   0 0.410
CSRNR8 24/09/2015 Call 4.310 0.270 0.270 0.000   0 0.270
CSRNQ8 24/09/2015 Put 4.310 0.410 0.410 0.000   0 0.410
CSRS87 24/09/2015 Call 4.400 0.235 0.235 0.000   0 0.235
CSRS97 24/09/2015 Put 4.400 0.470 0.470 0.000   0 0.470
CSRNO8 24/09/2015 Call 4.410 0.230 0.230 0.000   0 0.230
CSRNP8 24/09/2015 Put 4.410 0.470 0.470 0.000   0 0.470
CSRJ58 24/09/2015 Call 4.500 0.200 0.200 0.000   0 0.200
CSRJ68 24/09/2015 Put 4.500 0.535 0.535 0.000   0 0.535
CSRTT7 24/09/2015 Call 4.600 0.165 0.165 0.000   0 0.165
CSRTU7 24/09/2015 Put 4.600 0.600 0.600 0.000   0 0.600
CSRK48 24/09/2015 Call 4.700 0.140 0.140 0.000   0 0.140
CSRK58 24/09/2015 Put 4.700 0.675 0.675 0.000   0 0.675
CSRLY8 24/09/2015 Call 4.800 0.115 0.115 0.000   0 0.115
CSRLZ8 24/09/2015 Put 4.800 0.755 0.755 0.000   0 0.755
CSRMF8 24/09/2015 Call 4.900 0.095 0.095 0.000   0 0.095
CSRMG8 24/09/2015 Put 4.900 0.835 0.835 0.000   0 0.835
CSRMZ8 24/09/2015 Call 5.000 0.075 0.075 0.000   0 0.075
CSRN18 24/09/2015 Put 5.000 0.915 0.915 0.000   0 0.915
CSRP58 24/09/2015 Call 5.250 0.045 0.045 0.000   0 0.045
CSRP68 24/09/2015 Put 5.250 1.130 1.130 0.000   0 1.130
CSRKF9 17/12/2015 Call 2.000 2.205 2.205 0.000   0 2.205
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   72 0.001
CSRK79 17/12/2015 Call 2.400 1.805 1.805 0.000   0 1.805
CSRK89 17/12/2015 Put 2.400 0.007 0.007 0.000   100 0.007
CSRXM7 17/12/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRXN7 17/12/2015 Put 2.600 0.015 0.015 0.000   40 0.015
CSRX97 17/12/2015 Call 2.800 1.415 1.415 0.000   0 1.415
CSRXA7 17/12/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRI78 17/12/2015 Call 2.900 1.325 1.325 0.000   0 1.325
CSRI88 17/12/2015 Put 2.900 0.040 0.040 0.000   0 0.040
CSRXD7 17/12/2015 Call 3.000 1.230 1.230 0.000   0 1.230
CSRXF7 17/12/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRI98 17/12/2015 Call 3.100 1.140 1.140 0.000   0 1.140
CSRIF8 17/12/2015 Put 3.100 0.065 0.065 0.000   0 0.065
CSRXB7 17/12/2015 Call 3.200 1.050 1.050 0.000   0 1.050
CSRXC7 17/12/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRI58 17/12/2015 Call 3.300 0.965 0.965 0.000   0 0.965
CSRI68 17/12/2015 Put 3.300 0.100 0.100 0.000   0 0.100
CSRD37 17/12/2015 Call 3.400 0.880 0.880 0.000   121 0.880
CSRD47 17/12/2015 Put 3.400 0.125 0.125 0.000   0 0.125
CSRGW8 17/12/2015 Call 3.500 0.800 0.800 0.000   0 0.800
CSRGX8 17/12/2015 Put 3.500 0.150 0.150 0.000   0 0.150
CSRX77 17/12/2015 Call 3.600 0.725 0.725 0.000   300 0.725
CSRX87 17/12/2015 Put 3.600 0.180 0.180 0.000   0 0.180
CSRI38 17/12/2015 Call 3.700 0.650 0.650 0.000   0 0.650
CSRI48 17/12/2015 Put 3.700 0.210 0.210 0.000   0 0.210
CSRXI7 17/12/2015 Call 3.800 0.585 0.585 0.000   0 0.585
CSRXJ7 17/12/2015 Put 3.800 0.250 0.250 0.000   0 0.250
CSRGU8 17/12/2015 Call 3.900 0.520 0.520 0.000   0 0.520
CSRGV8 17/12/2015 Put 3.900 0.290 0.290 0.000   0 0.290
CSRXG7 17/12/2015 Call 4.000 0.465 0.465 0.000   0 0.465
CSRXH7 17/12/2015 Put 4.000 0.330 0.330 0.000   0 0.330
CSRI18 17/12/2015 Call 4.100 0.410 0.410 0.000   0 0.410
CSRI28 17/12/2015 Put 4.100 0.380 0.380 0.000   0 0.380
CSRXK7 17/12/2015 Call 4.200 0.360 0.360 0.000   0 0.360
CSRXL7 17/12/2015 Put 4.200 0.430 0.430 0.000   100 0.430
CSRGY8 17/12/2015 Call 4.300 0.315 0.315 0.000   0 0.315
CSRGZ8 17/12/2015 Put 4.300 0.490 0.490 0.000   0 0.490
CSRX57 17/12/2015 Call 4.400 0.270 0.270 0.000   100 0.270
CSRX67 17/12/2015 Put 4.400 0.545 0.545 0.000   0 0.545
CSRJ78 17/12/2015 Call 4.500 0.235 0.235 0.000   0 0.235
CSRJ88 17/12/2015 Put 4.500 0.610 0.610 0.000   0 0.610
CSRXQ7 17/12/2015 Call 4.600 0.200 0.200 0.000   0 0.200
CSRXR7 17/12/2015 Put 4.600 0.680 0.680 0.000   0 0.680
CSRK68 17/12/2015 Call 4.700 0.170 0.170 0.000   0 0.170
CSRK78 17/12/2015 Put 4.700 0.750 0.750 0.000   0 0.750
CSRM18 17/12/2015 Call 4.800 0.140 0.140 0.000   0 0.140
CSRM28 17/12/2015 Put 4.800 0.820 0.820 0.000   0 0.820
CSRMH8 17/12/2015 Call 4.900 0.120 0.120 0.000   0 0.120
CSRMI8 17/12/2015 Put 4.900 0.900 0.900 0.000   0 0.900
CSRN28 17/12/2015 Call 5.000 0.100 0.100 0.000   0 0.100
CSRN38 17/12/2015 Put 5.000 0.975 0.975 0.000   0 0.975
CSRP78 17/12/2015 Call 5.250 0.060 0.060 0.000   0 0.060
CSRP88 17/12/2015 Put 5.250 1.185 1.185 0.000   0 1.185
CSRD58 23/03/2016 Call 2.400 1.805 1.805 0.000   0 1.805
CSRD68 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
CSRCY8 23/03/2016 Call 2.600 1.605 1.605 0.000   0 1.605
CSRCZ8 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
CSRCO8 23/03/2016 Call 2.800 1.415 1.415 0.000   0 1.415
CSRCP8 23/03/2016 Put 2.800 0.045 0.045 0.000   0 0.045
CSRCQ8 23/03/2016 Call 3.000 1.230 1.230 0.000   0 1.230
CSRCR8 23/03/2016 Put 3.000 0.070 0.070 0.000   0 0.070
CSRCM8 23/03/2016 Call 3.200 1.055 1.055 0.000   0 1.055
CSRCN8 23/03/2016 Put 3.200 0.105 0.105 0.000   0 0.105
CSRD18 23/03/2016 Call 3.400 0.895 0.895 0.000   0 0.895
CSRD28 23/03/2016 Put 3.400 0.150 0.150 0.000   0 0.150
CSRCW8 23/03/2016 Call 3.600 0.745 0.745 0.000   0 0.745
CSRCX8 23/03/2016 Put 3.600 0.205 0.205 0.000   0 0.205
CSRCS8 23/03/2016 Call 3.800 0.610 0.610 0.000   0 0.610
CSRCT8 23/03/2016 Put 3.800 0.280 0.280 0.000   0 0.280
CSRCU8 23/03/2016 Call 4.000 0.495 0.495 0.000   0 0.495
CSRCV8 23/03/2016 Put 4.000 0.365 0.365 0.000   0 0.365
CSRD38 23/03/2016 Call 4.200 0.395 0.395 0.000   0 0.395
CSRD48 23/03/2016 Put 4.200 0.465 0.465 0.000   0 0.465
CSRF48 23/03/2016 Call 4.400 0.310 0.310 0.000   0 0.310
CSRF58 23/03/2016 Put 4.400 0.575 0.575 0.000   0 0.575
CSRJ98 23/03/2016 Call 4.600 0.240 0.240 0.000   0 0.240
CSRJA8 23/03/2016 Put 4.600 0.705 0.705 0.000   0 0.705
CSRJN8 23/03/2016 Call 4.800 0.180 0.180 0.000   0 0.180
CSRJO8 23/03/2016 Put 4.800 0.840 0.840 0.000   0 0.840
CSRMJ8 23/03/2016 Call 5.000 0.130 0.130 0.000   0 0.130
CSRMK8 23/03/2016 Put 5.000 0.990 0.990 0.000   0 0.990
CSRN48 23/03/2016 Call 5.500 0.055 0.055 0.000   0 0.055
CSRN58 23/03/2016 Put 5.500 1.410 1.410 0.000   0 1.410
CSRIW8 23/06/2016 Call 2.800 1.420 1.420 0.000   0 1.420
CSRIX8 23/06/2016 Put 2.800 0.060 0.060 0.000   0 0.060
CSRIS8 23/06/2016 Call 3.000 1.240 1.240 0.000   0 1.240
CSRIT8 23/06/2016 Put 3.000 0.090 0.090 0.000   0 0.090
CSRIU8 23/06/2016 Call 3.200 1.065 1.065 0.000   0 1.065
CSRIV8 23/06/2016 Put 3.200 0.130 0.130 0.000   50 0.130
CSRIM8 23/06/2016 Call 3.400 0.905 0.905 0.000   0 0.905
CSRIN8 23/06/2016 Put 3.400 0.185 0.185 0.000   0 0.185
CSRIG8 23/06/2016 Call 3.600 0.760 0.760 0.000   0 0.760
CSRIH8 23/06/2016 Put 3.600 0.250 0.250 0.000   0 0.250
CSRIK8 23/06/2016 Call 3.800 0.635 0.635 0.000   0 0.635
CSRIL8 23/06/2016 Put 3.800 0.325 0.325 0.000   0 0.325
CSRII8 23/06/2016 Call 4.000 0.520 0.520 0.000   0 0.520
CSRIJ8 23/06/2016 Put 4.000 0.410 0.410 0.000   0 0.410
CSRIQ8 23/06/2016 Call 4.200 0.425 0.425 0.000   0 0.425
CSRIR8 23/06/2016 Put 4.200 0.515 0.515 0.000   0 0.515
CSRIO8 23/06/2016 Call 4.400 0.340 0.340 0.000   0 0.340
CSRIP8 23/06/2016 Put 4.400 0.625 0.625 0.000   0 0.625
CSRJB8 23/06/2016 Call 4.600 0.265 0.265 0.000   0 0.265
CSRJC8 23/06/2016 Put 4.600 0.755 0.755 0.000   0 0.755
CSRJP8 23/06/2016 Call 4.800 0.205 0.205 0.000   0 0.205
CSRJQ8 23/06/2016 Put 4.800 0.895 0.895 0.000   0 0.895
CSRML8 23/06/2016 Call 5.000 0.155 0.155 0.000   0 0.155
CSRMM8 23/06/2016 Put 5.000 1.045 1.045 0.000   0 1.045
CSRN68 23/06/2016 Call 5.500 0.070 0.070 0.000   0 0.070
CSRN78 23/06/2016 Put 5.500 1.475 1.475 0.000   0 1.475
CSRZW9 27/10/2016 Call 2.800 1.425 1.425 0.000   0 1.425
CSRZX9 27/10/2016 Put 2.800 0.080 0.080 0.000   76 0.080
CSRJF7 22/12/2016 Call 3.200 1.070 1.070 0.000   0 1.070
CSRJG7 22/12/2016 Put 3.200 0.180 0.180 0.000   259 0.180

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.