Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	2.060	0.000	2.050	2.080	2.070	2.100	2.050	3,348,354	Options	Warrants & Structured Products	CFDs		CD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
CSRQT9	30/05/2013	Call	1.450	0.610	0.610	0.000		0	0.610
CSRQR9	30/05/2013	Call	1.500	0.560	0.560	0.000		0	0.560
CSRGT9	30/05/2013	Call	1.550	0.510	0.510	0.000		0	0.510
CSRI49	30/05/2013	Call	1.600	0.460	0.460	0.000		0	0.460
CSRIF9	30/05/2013	Call	1.650	0.410	0.410	0.000		0	0.410
CSRIP9	30/05/2013	Call	1.700	0.360	0.360	0.000		0	0.360
CSRGV9	30/05/2013	Call	1.750	0.310	0.310	0.000		0	0.310
CSRI29	30/05/2013	Call	1.800	0.260	0.260	0.000		0	0.260
CSRIH9	30/05/2013	Call	1.850	0.210	0.210	0.000		50	0.210
CSRIR9	30/05/2013	Call	1.900	0.160	0.160	0.000		500	0.160
CSRGX9	30/05/2013	Call	1.950	0.115	0.115	0.000		885	0.115
CSRLS9	30/05/2013	Call	1.960	0.105	0.105	0.000		100	0.105
CSRI89	30/05/2013	Call	2.000	0.080	0.080	0.000		893	0.080
CSRIN9	30/05/2013	Call	2.100	0.025	0.025	0.000		1,699	0.025
CSRMG9	30/05/2013	Call	2.110	0.025	0.025	0.000		100	0.025
CSRGZ9	30/05/2013	Call	2.200	0.007	0.007	0.000		1,039	0.007
CSRIL9	30/05/2013	Call	2.300	0.001	0.001	0.000		0	0.001
CSRI69	30/05/2013	Call	2.400	0.000	0.000	0.000		0	0.000
CSRIJ9	30/05/2013	Call	2.500	0.000	0.000	0.000		0	0.000
CSRIT9	30/05/2013	Call	2.600	0.000	0.000	0.000		0	0.000
CSRJM9	30/05/2013	Call	2.700	0.000	0.000	0.000		0	0.000
CSRJW9	30/05/2013	Call	2.800	0.000	0.000	0.000		0	0.000
CSRM29	30/05/2013	Call	2.900	0.000	0.000	0.000		0	0.000
CSRQZ7	27/06/2013	Call	0.010	2.035	2.035	0.000		210	2.035
CSRSN8	27/06/2013	Call	0.540	1.520	1.520	0.000		0	1.520
CSRP18	27/06/2013	Call	0.600	1.460	1.460	0.000		0	1.460
CSRR38	27/06/2013	Call	0.690	1.370	1.370	0.000		0	1.370
CSRKC8	27/06/2013	Call	0.810	1.250	1.250	0.000		0	1.250
CSRR98	27/06/2013	Call	0.930	1.130	1.130	0.000		0	1.130
CSRKA8	27/06/2013	Call	1.020	1.040	1.040	0.000		0	1.040
CSRR58	27/06/2013	Call	1.110	0.950	0.950	0.000		0	0.950
CSRKE8	27/06/2013	Call	1.230	0.830	0.830	0.000		0	0.830
CSRR78	27/06/2013	Call	1.350	0.710	0.710	0.000		90	0.710
CSREK8	27/06/2013	Call	1.440	0.620	0.620	0.000		0	0.620
CSRR18	27/06/2013	Call	1.530	0.530	0.530	0.000		110	0.530
CSREY8	27/06/2013	Call	1.650	0.410	0.410	0.000		98	0.410
CSREZ8	27/06/2013	Call	1.740	0.325	0.325	0.000		666	0.325
CSRF38	27/06/2013	Call	1.830	0.240	0.240	0.000		0	0.240
CSRBO9	27/06/2013	Call	1.840	0.215	0.215	0.000		57	0.215
CSRF48	27/06/2013	Call	1.920	0.155	0.155	0.000		431	0.155
CSRBG9	27/06/2013	Call	1.930	0.150	0.150	0.000		0	0.150
CSRF78	27/06/2013	Call	2.040	0.075	0.075	0.000		1,375	0.075
CSRSL9	27/06/2013	Call	2.050	0.075	0.075	0.000		0	0.075
CSRVD7	27/06/2013	Call	2.160	0.035	0.035	0.000		150	0.035
CSRUM7	27/06/2013	Call	2.250	0.015	0.015	0.000		900	0.015
CSRU27	27/06/2013	Call	2.340	0.008	0.008	0.000		0	0.008
CSRSZ7	27/06/2013	Call	2.460	0.003	0.003	0.000		0	0.003
CSRRF7	27/06/2013	Call	2.580	0.001	0.001	0.000		200	0.001
CSRQC7	27/06/2013	Call	2.670	0.000	0.000	0.000		0	0.000
CSRNZ9	27/06/2013	Call	2.680	0.000	0.000	0.000		0	0.000
CSRQ67	27/06/2013	Call	2.760	0.000	0.000	0.000		0	0.000
CSRQA7	27/06/2013	Call	2.850	0.000	0.000	0.000		0	0.000
CSRJ39	27/06/2013	Call	2.860	0.000	0.000	0.000		0	0.000
CSRQ87	27/06/2013	Call	2.970	0.000	0.000	0.000		0	0.000
CSRJ49	27/06/2013	Call	2.980	0.000	0.000	0.000		0	0.000
CSRQE7	27/06/2013	Call	3.060	0.000	0.000	0.000		0	0.000
CSRSF7	27/06/2013	Call	3.150	0.000	0.000	0.000		0	0.000
CSRQX9	25/07/2013	Call	1.450	0.610	0.610	0.000		0	0.610
CSRQV9	25/07/2013	Call	1.500	0.560	0.560	0.000		0	0.560
CSRNT9	25/07/2013	Call	1.550	0.510	0.510	0.000		0	0.510
CSRL89	25/07/2013	Call	1.600	0.460	0.460	0.000		0	0.460
CSRLM9	25/07/2013	Call	1.650	0.415	0.415	0.000		0	0.415
CSRLI9	25/07/2013	Call	1.700	0.365	0.365	0.000		120	0.365
CSRKV9	25/07/2013	Call	1.750	0.315	0.315	0.000		0	0.315
CSRL69	25/07/2013	Call	1.800	0.275	0.275	0.000		0	0.275
CSRLG9	25/07/2013	Call	1.850	0.230	0.230	0.000		0	0.230
CSRLK9	25/07/2013	Call	1.900	0.195	0.195	0.000		0	0.195
CSRKT9	25/07/2013	Call	1.950	0.155	0.155	0.000		479	0.155
CSRL49	25/07/2013	Call	2.000	0.125	0.125	0.000		670	0.125
CSRL29	25/07/2013	Call	2.100	0.075	0.075	0.000		312	0.075
CSRMJ9	25/07/2013	Call	2.110	0.070	0.070	0.000		700	0.070
CSRLA9	25/07/2013	Call	2.200	0.040	0.040	0.000		0	0.040
CSRKX9	25/07/2013	Call	2.300	0.025	0.025	0.000		0	0.025
CSRLE9	25/07/2013	Call	2.400	0.015	0.015	0.000		1,000	0.015
CSRKZ9	25/07/2013	Call	2.500	0.007	0.007	0.000		0	0.007
CSRLC9	25/07/2013	Call	2.600	0.003	0.003	0.000		0	0.003
CSRLO9	25/07/2013	Call	2.700	0.001	0.001	0.000		0	0.001
CSRLU9	25/07/2013	Call	2.800	0.001	0.001	0.000		0	0.001
CSRM49	25/07/2013	Call	2.900	0.000	0.000	0.000		0	0.000
CSRQZ9	29/08/2013	Call	1.450	0.610	0.610	0.000		0	0.610
CSRR29	29/08/2013	Call	1.500	0.565	0.565	0.000		0	0.565
CSRNV9	29/08/2013	Call	1.550	0.515	0.515	0.000		0	0.515
CSRMS9	29/08/2013	Call	1.600	0.465	0.465	0.000		0	0.465
CSRMQ9	29/08/2013	Call	1.650	0.415	0.415	0.000		0	0.415
CSRNL9	29/08/2013	Call	1.700	0.370	0.370	0.000		0	0.370
CSRNP9	29/08/2013	Call	1.750	0.325	0.325	0.000		0	0.325
CSRMW9	29/08/2013	Call	1.800	0.285	0.285	0.000		283	0.285
CSRMO9	29/08/2013	Call	1.850	0.245	0.245	0.000		0	0.245
CSRNN9	29/08/2013	Call	1.900	0.210	0.210	0.000		0	0.210
CSRNR9	29/08/2013	Call	1.950	0.185	0.185	0.000		0	0.185
CSRMU9	29/08/2013	Call	2.000	0.155	0.155	0.000		0	0.155
CSRN99	29/08/2013	Call	2.100	0.100	0.100	0.000		0	0.100
CSRN39	29/08/2013	Call	2.200	0.070	0.070	0.000		0	0.070
CSRN79	29/08/2013	Call	2.300	0.040	0.040	0.000		0	0.040
CSRN19	29/08/2013	Call	2.400	0.025	0.025	0.000		0	0.025
CSRN59	29/08/2013	Call	2.500	0.020	0.020	0.000		0	0.020
CSRMY9	29/08/2013	Call	2.600	0.015	0.015	0.000		0	0.015
CSRNX9	29/08/2013	Call	2.700	0.008	0.008	0.000		0	0.008
CSRP29	29/08/2013	Call	2.800	0.005	0.005	0.000		0	0.005
CSRP49	29/08/2013	Call	2.900	0.003	0.003	0.000		0	0.003
CSRW77	26/09/2013	Call	0.010	2.050	2.050	0.000		0	2.050
CSRSP8	26/09/2013	Call	0.420	1.640	1.640	0.000		0	1.640
CSRP38	26/09/2013	Call	0.600	1.460	1.460	0.000		0	1.460
CSRKI8	26/09/2013	Call	0.810	1.250	1.250	0.000		0	1.250
CSRXN8	26/09/2013	Call	0.930	1.130	1.130	0.000		0	1.130
CSRKU8	26/09/2013	Call	1.020	1.040	1.040	0.000		0	1.040
CSRXV8	26/09/2013	Call	1.110	0.950	0.950	0.000		0	0.950
CSRKM8	26/09/2013	Call	1.230	0.830	0.830	0.000		0	0.830
CSRXL8	26/09/2013	Call	1.350	0.710	0.710	0.000		0	0.710
CSRKW8	26/09/2013	Call	1.440	0.625	0.625	0.000		0	0.625
CSRXR8	26/09/2013	Call	1.530	0.535	0.535	0.000		0	0.535
CSRKG8	26/09/2013	Call	1.650	0.430	0.430	0.000		0	0.430
CSRIV9	26/09/2013	Call	1.660	0.410	0.410	0.000		0	0.410
CSRXJ8	26/09/2013	Call	1.740	0.355	0.355	0.000		232	0.355
CSRIZ9	26/09/2013	Call	1.750	0.335	0.335	0.000		0	0.335
CSRKQ8	26/09/2013	Call	1.830	0.280	0.280	0.000		170	0.280
CSRBK9	26/09/2013	Call	1.840	0.265	0.265	0.000		0	0.265
CSRXH8	26/09/2013	Call	1.920	0.220	0.220	0.000		0	0.220
CSRBJ9	26/09/2013	Call	1.930	0.205	0.205	0.000		0	0.205
CSRKO8	26/09/2013	Call	2.040	0.145	0.145	0.000		60	0.145
CSRXP8	26/09/2013	Call	2.160	0.095	0.095	0.000		556	0.095
CSRMN9	26/09/2013	Call	2.170	0.095	0.095	0.000		146	0.095
CSRKS8	26/09/2013	Call	2.250	0.070	0.070	0.000		90	0.070
CSRMK9	26/09/2013	Call	2.260	0.060	0.060	0.000		0	0.060
CSRXT8	26/09/2013	Call	2.340	0.045	0.045	0.000		300	0.045
CSRKK8	26/09/2013	Call	2.460	0.025	0.025	0.000		0	0.025
CSRC69	26/09/2013	Call	2.580	0.015	0.015	0.000		0	0.015
CSRFS9	26/09/2013	Call	2.670	0.010	0.010	0.000		0	0.010
CSRJY9	26/09/2013	Call	2.760	0.007	0.007	0.000		0	0.007
CSRKR9	26/09/2013	Call	2.850	0.004	0.004	0.000		0	0.004
CSRSE9	24/10/2013	Call	1.550	0.515	0.515	0.000		0	0.515
CSRRV9	24/10/2013	Call	1.600	0.480	0.480	0.000		0	0.480
CSRRN9	24/10/2013	Call	1.650	0.430	0.430	0.000		0	0.430
CSRS69	24/10/2013	Call	1.700	0.390	0.390	0.000		0	0.390
CSRSA9	24/10/2013	Call	1.750	0.350	0.350	0.000		0	0.350
CSRRX9	24/10/2013	Call	1.800	0.310	0.310	0.000		0	0.310
CSRRP9	24/10/2013	Call	1.850	0.280	0.280	0.000		0	0.280
CSRRZ9	24/10/2013	Call	1.900	0.250	0.250	0.000		0	0.250
CSRSC9	24/10/2013	Call	1.950	0.215	0.215	0.000		0	0.215
CSRRR9	24/10/2013	Call	2.000	0.190	0.190	0.000		0	0.190
CSRS29	24/10/2013	Call	2.100	0.135	0.135	0.000		0	0.135
CSRRT9	24/10/2013	Call	2.200	0.095	0.095	0.000		0	0.095
CSRS49	24/10/2013	Call	2.300	0.065	0.065	0.000		0	0.065
CSRRL9	24/10/2013	Call	2.400	0.045	0.045	0.000		0	0.045
CSRS89	24/10/2013	Call	2.500	0.030	0.030	0.000		0	0.030
CSRSG9	24/10/2013	Call	2.600	0.020	0.020	0.000		0	0.020
CSRSI9	24/10/2013	Call	2.700	0.015	0.015	0.000		0	0.015
CSRSM9	24/10/2013	Call	2.800	0.007	0.007	0.000		0	0.007
CSRR17	19/12/2013	Call	0.010	2.020	2.020	0.000		0	2.020
CSRSR8	19/12/2013	Call	0.420	1.640	1.640	0.000		0	1.640
CSRP58	19/12/2013	Call	0.600	1.460	1.460	0.000		0	1.460
CSRL58	19/12/2013	Call	0.810	1.250	1.250	0.000		0	1.250
CSRL18	19/12/2013	Call	1.020	1.040	1.040	0.000		0	1.040
CSRR49	19/12/2013	Call	1.110	0.950	0.950	0.000		0	0.950
CSRL38	19/12/2013	Call	1.230	0.830	0.830	0.000		0	0.830
CSRK59	19/12/2013	Call	1.350	0.710	0.710	0.000		0	0.710
CSRKY8	19/12/2013	Call	1.440	0.625	0.625	0.000		0	0.625
CSRK39	19/12/2013	Call	1.530	0.540	0.540	0.000		0	0.540
CSRF98	19/12/2013	Call	1.650	0.440	0.440	0.000		536	0.440
CSRFF8	19/12/2013	Call	1.740	0.365	0.365	0.000		430	0.365
CSRFI8	19/12/2013	Call	1.830	0.305	0.305	0.000		273	0.305
CSRFJ8	19/12/2013	Call	1.920	0.245	0.245	0.000		132	0.245
CSRFM8	19/12/2013	Call	2.040	0.185	0.185	0.000		2,511	0.185
CSRVF7	19/12/2013	Call	2.160	0.130	0.130	0.000		120	0.130
CSRUO7	19/12/2013	Call	2.250	0.100	0.100	0.000		0	0.100
CSRU47	19/12/2013	Call	2.340	0.070	0.070	0.000		210	0.070
CSRT27	19/12/2013	Call	2.460	0.045	0.045	0.000		60	0.045
CSRRH7	19/12/2013	Call	2.580	0.030	0.030	0.000		30	0.030
CSRQI7	19/12/2013	Call	2.670	0.020	0.020	0.000		0	0.020
CSRQM7	19/12/2013	Call	2.760	0.015	0.015	0.000		0	0.015
CSRQO7	19/12/2013	Call	2.850	0.015	0.015	0.000		0	0.015
CSRQG7	19/12/2013	Call	2.970	0.009	0.009	0.000		0	0.009
CSRQK7	19/12/2013	Call	3.060	0.007	0.007	0.000		0	0.007
CSRSH7	19/12/2013	Call	3.150	0.005	0.005	0.000		0	0.005
CSRMS	19/12/2013	Call	4.050	0.000	0.000	0.000		0	0.000
CSRMU	19/12/2013	Call	4.560	0.000	0.000	0.000		0	0.000
CSRMW	19/12/2013	Call	5.100	0.000	0.000	0.000		20	0.000
CSRST8	27/03/2014	Call	0.800	1.260	1.260	0.000		0	1.260
CSRSV8	27/03/2014	Call	0.900	1.160	1.160	0.000		0	1.160
CSRQ28	27/03/2014	Call	1.000	1.060	1.060	0.000		0	1.060
CSRN88	27/03/2014	Call	1.100	0.960	0.960	0.000		0	0.960
CSRRH9	27/03/2014	Call	1.110	0.925	0.925	0.000		0	0.925
CSRLD8	27/03/2014	Call	1.200	0.860	0.860	0.000		0	0.860
CSRRK9	27/03/2014	Call	1.210	0.830	0.830	0.000		0	0.830
CSRLL8	27/03/2014	Call	1.300	0.765	0.765	0.000		0	0.765
CSRQI9	27/03/2014	Call	1.310	0.730	0.730	0.000		0	0.730
CSRLF8	27/03/2014	Call	1.400	0.670	0.670	0.000		0	0.670
CSRQJ9	27/03/2014	Call	1.410	0.640	0.640	0.000		0	0.640
CSRR69	27/03/2014	Call	1.450	0.625	0.625	0.000		0	0.625
CSRLN8	27/03/2014	Call	1.500	0.580	0.580	0.000		0	0.580
CSRQM9	27/03/2014	Call	1.510	0.555	0.555	0.000		0	0.555
CSRQP9	27/03/2014	Call	1.550	0.540	0.540	0.000		0	0.540
CSRL78	27/03/2014	Call	1.600	0.495	0.495	0.000		0	0.495
CSRQF9	27/03/2014	Call	1.650	0.460	0.460	0.000		0	0.460
CSRLH8	27/03/2014	Call	1.700	0.420	0.420	0.000		0	0.420
CSRPM9	27/03/2014	Call	1.750	0.385	0.385	0.000		0	0.385
CSRLB8	27/03/2014	Call	1.800	0.350	0.350	0.000		0	0.350
CSRPO9	27/03/2014	Call	1.850	0.315	0.315	0.000		0	0.315
CSRLJ8	27/03/2014	Call	1.900	0.285	0.285	0.000		0	0.285
CSRPK9	27/03/2014	Call	1.950	0.255	0.255	0.000		0	0.255
CSRL98	27/03/2014	Call	2.000	0.225	0.225	0.000		0	0.225
CSRPQ9	27/03/2014	Call	2.100	0.180	0.180	0.000		0	0.180
CSRYP8	27/03/2014	Call	2.200	0.140	0.140	0.000		0	0.140
CSRPS9	27/03/2014	Call	2.300	0.110	0.110	0.000		0	0.110
CSRB39	27/03/2014	Call	2.400	0.085	0.085	0.000		0	0.085
CSRP69	27/03/2014	Call	2.500	0.060	0.060	0.000		0	0.060
CSRFU9	27/03/2014	Call	2.600	0.045	0.045	0.000		0	0.045
CSRP89	27/03/2014	Call	2.700	0.025	0.025	0.000		0	0.025
CSRJ69	27/03/2014	Call	2.800	0.020	0.020	0.000		0	0.020
CSRM69	27/03/2014	Call	3.000	0.010	0.010	0.000		0	0.010
CSRS47	26/06/2014	Call	0.010	2.005	2.005	0.000		0	2.005
CSRSX8	26/06/2014	Call	0.800	1.260	1.260	0.000		0	1.260
CSRSZ8	26/06/2014	Call	0.900	1.160	1.160	0.000		0	1.160
CSRQ48	26/06/2014	Call	1.000	1.060	1.060	0.000		0	1.060
CSRNK8	26/06/2014	Call	1.100	0.960	0.960	0.000		0	0.960
CSRLR8	26/06/2014	Call	1.200	0.860	0.860	0.000		0	0.860
CSRLW8	26/06/2014	Call	1.300	0.765	0.765	0.000		0	0.765
CSRLP8	26/06/2014	Call	1.400	0.675	0.675	0.000		0	0.675
CSRLY8	26/06/2014	Call	1.500	0.595	0.595	0.000		0	0.595
CSRLT8	26/06/2014	Call	1.600	0.515	0.515	0.000		0	0.515
CSRFO8	26/06/2014	Call	1.700	0.440	0.440	0.000		88	0.440
CSRFP8	26/06/2014	Call	1.800	0.375	0.375	0.000		0	0.375
CSRFS8	26/06/2014	Call	1.900	0.315	0.315	0.000		0	0.315
CSRFT8	26/06/2014	Call	2.000	0.265	0.265	0.000		0	0.265
CSRVH7	26/06/2014	Call	2.200	0.180	0.180	0.000		0	0.180
CSRUQ7	26/06/2014	Call	2.300	0.145	0.145	0.000		0	0.145
CSRTE7	26/06/2014	Call	2.400	0.115	0.115	0.000		0	0.115
CSRST7	26/06/2014	Call	2.500	0.090	0.090	0.000		0	0.090
CSRS57	26/06/2014	Call	2.600	0.070	0.070	0.000		0	0.070
CSRS27	26/06/2014	Call	2.700	0.055	0.055	0.000		0	0.055
CSRRT7	26/06/2014	Call	2.800	0.040	0.040	0.000		0	0.040
CSRRX7	26/06/2014	Call	2.900	0.030	0.030	0.000		0	0.030
CSRRV7	26/06/2014	Call	3.000	0.025	0.025	0.000		0	0.025
CSRRZ7	26/06/2014	Call	3.100	0.020	0.020	0.000		0	0.020
CSRWJ8	25/09/2014	Call	0.900	1.160	1.160	0.000		0	1.160
CSRW98	25/09/2014	Call	1.000	1.060	1.060	0.000		0	1.060
CSRW18	25/09/2014	Call	1.100	0.960	0.960	0.000		0	0.960
CSRW78	25/09/2014	Call	1.200	0.865	0.865	0.000		0	0.865
CSRVY8	25/09/2014	Call	1.300	0.770	0.770	0.000		0	0.770
CSRWB8	25/09/2014	Call	1.400	0.690	0.690	0.000		0	0.690
CSRW38	25/09/2014	Call	1.500	0.610	0.610	0.000		0	0.610
CSRWD8	25/09/2014	Call	1.600	0.535	0.535	0.000		0	0.535
CSRW58	25/09/2014	Call	1.700	0.465	0.465	0.000		0	0.465
CSRWF8	25/09/2014	Call	1.800	0.400	0.400	0.000		0	0.400
CSRWV8	25/09/2014	Call	1.900	0.340	0.340	0.000		0	0.340
CSRXA8	25/09/2014	Call	2.000	0.285	0.285	0.000		0	0.285
CSRYR8	25/09/2014	Call	2.200	0.200	0.200	0.000		0	0.200
CSRB59	25/09/2014	Call	2.400	0.135	0.135	0.000		0	0.135
CSRFW9	25/09/2014	Call	2.600	0.090	0.090	0.000		0	0.090
CSRJ89	25/09/2014	Call	2.800	0.060	0.060	0.000		0	0.060
CSRM89	25/09/2014	Call	3.000	0.035	0.035	0.000		0	0.035
CSRT28	18/12/2014	Call	0.800	1.260	1.260	0.000		0	1.260
CSRT48	18/12/2014	Call	0.900	1.160	1.160	0.000		0	1.160
CSRQ68	18/12/2014	Call	1.000	1.060	1.060	0.000		0	1.060
CSRNM8	18/12/2014	Call	1.100	0.960	0.960	0.000		0	0.960
CSRM78	18/12/2014	Call	1.200	0.860	0.860	0.000		0	0.860
CSRMH8	18/12/2014	Call	1.300	0.770	0.770	0.000		0	0.770
CSRMB8	18/12/2014	Call	1.400	0.695	0.695	0.000		0	0.695
CSRM38	18/12/2014	Call	1.500	0.610	0.610	0.000		0	0.610
CSRMD8	18/12/2014	Call	1.600	0.540	0.540	0.000		0	0.540
CSRMF8	18/12/2014	Call	1.700	0.475	0.475	0.000		0	0.475
CSRM58	18/12/2014	Call	1.800	0.410	0.410	0.000		0	0.410
CSRM18	18/12/2014	Call	1.900	0.355	0.355	0.000		0	0.355
CSRM98	18/12/2014	Call	2.000	0.300	0.300	0.000		0	0.300
CSRYT8	18/12/2014	Call	2.200	0.220	0.220	0.000		0	0.220
CSRB79	18/12/2014	Call	2.400	0.155	0.155	0.000		0	0.155
CSRFY9	18/12/2014	Call	2.600	0.105	0.105	0.000		0	0.105
CSRJA9	18/12/2014	Call	2.800	0.075	0.075	0.000		0	0.075
CSRMA9	18/12/2014	Call	3.000	0.045	0.045	0.000		0	0.045
CSRR89	26/03/2015	Call	1.400	0.700	0.700	0.000		0	0.700
CSRQN9	26/03/2015	Call	1.500	0.625	0.625	0.000		0	0.625
CSRQD9	26/03/2015	Call	1.600	0.550	0.550	0.000		0	0.550
CSRPW9	26/03/2015	Call	1.700	0.485	0.485	0.000		0	0.485
CSRQ39	26/03/2015	Call	1.800	0.425	0.425	0.000		0	0.425
CSRPU9	26/03/2015	Call	1.900	0.370	0.370	0.000		0	0.370
CSRQ19	26/03/2015	Call	2.000	0.320	0.320	0.000		0	0.320
CSRQ79	26/03/2015	Call	2.200	0.240	0.240	0.000		0	0.240
CSRPY9	26/03/2015	Call	2.400	0.175	0.175	0.000		0	0.175
CSRQ59	26/03/2015	Call	2.600	0.130	0.130	0.000		0	0.130
CSRQB9	26/03/2015	Call	2.800	0.090	0.090	0.000		0	0.090
CSRQ99	26/03/2015	Call	3.000	0.065	0.065	0.000		0	0.065
CSRT68	25/06/2015	Call	0.800	1.260	1.260	0.000		0	1.260
CSRT88	25/06/2015	Call	0.900	1.160	1.160	0.000		0	1.160
CSRRO8	25/06/2015	Call	1.000	1.060	1.060	0.000		0	1.060
CSRRQ8	25/06/2015	Call	1.100	0.960	0.960	0.000		0	0.960
CSRRK8	25/06/2015	Call	1.200	0.865	0.865	0.000		0	0.865
CSRRS8	25/06/2015	Call	1.300	0.780	0.780	0.000		0	0.780
CSRRM8	25/06/2015	Call	1.400	0.705	0.705	0.000		0	0.705
CSRRU8	25/06/2015	Call	1.500	0.625	0.625	0.000		0	0.625
CSRRI8	25/06/2015	Call	1.600	0.555	0.555	0.000		0	0.555
CSRRW8	25/06/2015	Call	1.700	0.495	0.495	0.000		0	0.495
CSRRG8	25/06/2015	Call	1.800	0.435	0.435	0.000		0	0.435
CSRV28	25/06/2015	Call	1.900	0.380	0.380	0.000		0	0.380
CSRXC8	25/06/2015	Call	2.000	0.335	0.335	0.000		0	0.335
CSRYJ8	25/06/2015	Call	2.200	0.255	0.255	0.000		0	0.255
CSRB99	25/06/2015	Call	2.400	0.190	0.190	0.000		0	0.190
CSRG19	25/06/2015	Call	2.600	0.140	0.140	0.000		0	0.140
CSRWL8	25/06/2015	Call	2.800	0.100	0.100	0.000		0	0.100
CSRMC9	25/06/2015	Call	3.000	0.075	0.075	0.000		0	0.075
CSRF69	29/10/2015	Call	1.350	0.755	0.755	0.000		0	0.755
CSRF89	29/10/2015	Call	1.400	0.715	0.715	0.000		0	0.715
CSRB19	29/10/2015	Call	1.450	0.680	0.680	0.000		0	0.680
CSRZT8	29/10/2015	Call	1.500	0.645	0.645	0.000		0	0.645
CSRZP8	29/10/2015	Call	1.550	0.610	0.610	0.000		0	0.610
CSRZX8	29/10/2015	Call	1.600	0.575	0.575	0.000		0	0.575
CSRZL8	29/10/2015	Call	1.650	0.545	0.545	0.000		0	0.545
CSRZR8	29/10/2015	Call	1.700	0.510	0.510	0.000		0	0.510
CSRZN8	29/10/2015	Call	1.750	0.480	0.480	0.000		0	0.480
CSRZV8	29/10/2015	Call	1.800	0.450	0.450	0.000		0	0.450
CSRYV8	29/10/2015	Call	1.850	0.420	0.420	0.000		0	0.420
CSRZ78	29/10/2015	Call	1.900	0.390	0.390	0.000		0	0.390
CSRZJ8	29/10/2015	Call	1.950	0.360	0.360	0.000		0	0.360
CSRC89	29/10/2015	Call	2.000	0.335	0.335	0.000		0	0.335
CSRCF9	29/10/2015	Call	2.100	0.330	0.330	0.000		0	0.330
CSRG39	29/10/2015	Call	2.200	0.295	0.295	0.000		0	0.295
CSRGR9	29/10/2015	Call	2.300	0.265	0.265	0.000		0	0.265
CSRJO9	29/10/2015	Call	2.400	0.260	0.260	0.000		0	0.260
CSRK19	29/10/2015	Call	2.500	0.235	0.235	0.000		0	0.235
CSRRF9	17/12/2015	Call	1.400	0.710	0.710	0.000		0	0.710
CSRKP9	17/12/2015	Call	1.500	0.640	0.640	0.000		0	0.640
CSRKB9	17/12/2015	Call	1.600	0.580	0.580	0.000		0	0.580
CSRKL9	17/12/2015	Call	1.700	0.520	0.520	0.000		0	0.520
CSRKH9	17/12/2015	Call	1.800	0.465	0.465	0.000		0	0.465
CSRKN9	17/12/2015	Call	1.900	0.415	0.415	0.000		0	0.415
CSRKF9	17/12/2015	Call	2.000	0.365	0.365	0.000		0	0.365
CSRKD9	17/12/2015	Call	2.200	0.290	0.290	0.000		0	0.290
CSRK79	17/12/2015	Call	2.400	0.220	0.220	0.000		0	0.220
CSRK99	17/12/2015	Call	2.600	0.170	0.170	0.000		0	0.170
CSRKJ9	17/12/2015	Call	2.800	0.130	0.130	0.000		0	0.130
CSRME9	17/12/2015	Call	3.000	0.100	0.100	0.000		0	0.100
CSRQU9	30/05/2013	Put	1.450	0.000	0.000	0.000		0	0.000
CSRQS9	30/05/2013	Put	1.500	0.000	0.000	0.000		0	0.000
CSRGU9	30/05/2013	Put	1.550	0.000	0.000	0.000		0	0.000
CSRI59	30/05/2013	Put	1.600	0.000	0.000	0.000		0	0.000
CSRIG9	30/05/2013	Put	1.650	0.000	0.000	0.000		0	0.000
CSRIQ9	30/05/2013	Put	1.700	0.000	0.000	0.000		200	0.000
CSRGW9	30/05/2013	Put	1.750	0.000	0.000	0.000		0	0.000
CSRI39	30/05/2013	Put	1.800	0.001	0.001	0.005	200	760	0.001
CSRII9	30/05/2013	Put	1.850	0.003	0.003	0.000		5,215	0.003
CSRIS9	30/05/2013	Put	1.900	0.007	0.007	0.000		2,342	0.007
CSRGY9	30/05/2013	Put	1.950	0.015	0.015	0.010	488	244	0.015
CSRLT9	30/05/2013	Put	1.960	0.015	0.015	0.000		0	0.015
CSRI99	30/05/2013	Put	2.000	0.020	0.020	0.000		575	0.020
CSRIO9	30/05/2013	Put	2.100	0.065	0.065	0.000		300	0.065
CSRMH9	30/05/2013	Put	2.110	0.070	0.070	0.000		0	0.070
CSRI19	30/05/2013	Put	2.200	0.145	0.145	0.000		200	0.145
CSRIM9	30/05/2013	Put	2.300	0.240	0.240	0.000		0	0.240
CSRI79	30/05/2013	Put	2.400	0.340	0.340	0.000		0	0.340
CSRIK9	30/05/2013	Put	2.500	0.440	0.440	0.000		0	0.440
CSRIU9	30/05/2013	Put	2.600	0.540	0.540	0.000		0	0.540
CSRJN9	30/05/2013	Put	2.700	0.640	0.640	0.000		0	0.640
CSRJX9	30/05/2013	Put	2.800	0.740	0.740	0.000		0	0.740
CSRM39	30/05/2013	Put	2.900	0.840	0.840	0.000		0	0.840
CSRSO8	27/06/2013	Put	0.540	0.000	0.000	0.000		0	0.000
CSRP28	27/06/2013	Put	0.600	0.000	0.000	0.000		0	0.000
CSRR48	27/06/2013	Put	0.690	0.000	0.000	0.000		0	0.000
CSRKD8	27/06/2013	Put	0.810	0.000	0.000	0.000		0	0.000
CSRRF8	27/06/2013	Put	0.930	0.000	0.000	0.000		0	0.000
CSRKB8	27/06/2013	Put	1.020	0.000	0.000	0.000		0	0.000
CSRR68	27/06/2013	Put	1.110	0.000	0.000	0.000		0	0.000
CSRKF8	27/06/2013	Put	1.230	0.000	0.000	0.000		285	0.000
CSRR88	27/06/2013	Put	1.350	0.000	0.000	0.000		0	0.000
CSREJ8	27/06/2013	Put	1.440	0.000	0.000	0.000		10	0.000
CSRR28	27/06/2013	Put	1.530	0.000	0.000	0.000		90	0.000
CSREX8	27/06/2013	Put	1.650	0.002	0.002	0.000		453	0.002
CSRF18	27/06/2013	Put	1.740	0.006	0.006	0.000		620	0.006
CSRF28	27/06/2013	Put	1.830	0.015	0.015	0.000		280	0.015
CSRBM9	27/06/2013	Put	1.840	0.015	0.015	0.000		750	0.015
CSRF58	27/06/2013	Put	1.920	0.030	0.030	0.000		1,892	0.030
CSRBH9	27/06/2013	Put	1.930	0.040	0.040	0.030	100	170	0.040
CSRF68	27/06/2013	Put	2.040	0.075	0.075	0.000		306	0.075
CSRSK9	27/06/2013	Put	2.050	0.095	0.095	0.000		0	0.095
CSRVE7	27/06/2013	Put	2.160	0.150	0.150	0.000		1,034	0.150
CSRUN7	27/06/2013	Put	2.250	0.220	0.220	0.000		0	0.220
CSRU37	27/06/2013	Put	2.340	0.305	0.305	0.000		0	0.305
CSRT17	27/06/2013	Put	2.460	0.420	0.420	0.000		0	0.420
CSRRG7	27/06/2013	Put	2.580	0.535	0.535	0.000		0	0.535
CSRQD7	27/06/2013	Put	2.670	0.625	0.625	0.000		32	0.625
CSRP19	27/06/2013	Put	2.680	0.635	0.635	0.000		1,235	0.635
CSRQ77	27/06/2013	Put	2.760	0.715	0.715	0.000		0	0.715
CSRQB7	27/06/2013	Put	2.850	0.805	0.805	0.000		0	0.805
CSRJ29	27/06/2013	Put	2.860	0.815	0.815	0.000		100	0.815
CSRQ97	27/06/2013	Put	2.970	0.925	0.925	0.000		0	0.925
CSRJ59	27/06/2013	Put	2.980	0.935	0.935	0.000		0	0.935
CSRQF7	27/06/2013	Put	3.060	1.015	1.015	0.000		0	1.015
CSRSG7	27/06/2013	Put	3.150	1.105	1.105	0.000		0	1.105
CSRQY9	25/07/2013	Put	1.450	0.001	0.001	0.000		0	0.001
CSRQW9	25/07/2013	Put	1.500	0.002	0.002	0.000		0	0.002
CSRNU9	25/07/2013	Put	1.550	0.003	0.003	0.000		0	0.003
CSRL99	25/07/2013	Put	1.600	0.005	0.005	0.000		0	0.005
CSRLN9	25/07/2013	Put	1.650	0.008	0.008	0.000		0	0.008
CSRLJ9	25/07/2013	Put	1.700	0.010	0.010	0.000		0	0.010
CSRKW9	25/07/2013	Put	1.750	0.020	0.020	0.000		0	0.020
CSRL79	25/07/2013	Put	1.800	0.025	0.025	0.000		0	0.025
CSRLH9	25/07/2013	Put	1.850	0.030	0.030	0.000		84	0.030
CSRLL9	25/07/2013	Put	1.900	0.045	0.045	0.000		248	0.045
CSRKU9	25/07/2013	Put	1.950	0.060	0.060	0.000		0	0.060
CSRL59	25/07/2013	Put	2.000	0.080	0.080	0.000		0	0.080
CSRL39	25/07/2013	Put	2.100	0.130	0.130	0.000		0	0.130
CSRMI9	25/07/2013	Put	2.110	0.135	0.135	0.000		0	0.135
CSRLB9	25/07/2013	Put	2.200	0.195	0.195	0.000		0	0.195
CSRKY9	25/07/2013	Put	2.300	0.275	0.275	0.000		0	0.275
CSRLF9	25/07/2013	Put	2.400	0.365	0.365	0.000		0	0.365
CSRL19	25/07/2013	Put	2.500	0.460	0.460	0.000		0	0.460
CSRLD9	25/07/2013	Put	2.600	0.560	0.560	0.000		0	0.560
CSRLP9	25/07/2013	Put	2.700	0.655	0.655	0.000		0	0.655
CSRLW9	25/07/2013	Put	2.800	0.755	0.755	0.000		0	0.755
CSRM59	25/07/2013	Put	2.900	0.855	0.855	0.000		0	0.855
CSRR19	29/08/2013	Put	1.450	0.002	0.002	0.000		0	0.002
CSRR39	29/08/2013	Put	1.500	0.003	0.003	0.000		0	0.003
CSRNW9	29/08/2013	Put	1.550	0.006	0.006	0.000		0	0.006
CSRMT9	29/08/2013	Put	1.600	0.009	0.009	0.000		0	0.009
CSRMR9	29/08/2013	Put	1.650	0.015	0.015	0.000		0	0.015
CSRNM9	29/08/2013	Put	1.700	0.020	0.020	0.000		0	0.020
CSRNQ9	29/08/2013	Put	1.750	0.030	0.030	0.000		0	0.030
CSRMX9	29/08/2013	Put	1.800	0.035	0.035	0.000		38	0.035
CSRMP9	29/08/2013	Put	1.850	0.050	0.050	0.000		0	0.050
CSRNO9	29/08/2013	Put	1.900	0.060	0.060	0.000		400	0.060
CSRNS9	29/08/2013	Put	1.950	0.080	0.080	0.000		0	0.080
CSRMV9	29/08/2013	Put	2.000	0.105	0.105	0.000		0	0.105
CSRNK9	29/08/2013	Put	2.100	0.155	0.155	0.000		0	0.155
CSRN49	29/08/2013	Put	2.200	0.215	0.215	0.000		0	0.215
CSRN89	29/08/2013	Put	2.300	0.290	0.290	0.000		0	0.290
CSRN29	29/08/2013	Put	2.400	0.380	0.380	0.000		0	0.380
CSRN69	29/08/2013	Put	2.500	0.460	0.460	0.000		0	0.460
CSRMZ9	29/08/2013	Put	2.600	0.560	0.560	0.000		0	0.560
CSRNY9	29/08/2013	Put	2.700	0.660	0.660	0.000		0	0.660
CSRP39	29/08/2013	Put	2.800	0.755	0.755	0.000		0	0.755
CSRP59	29/08/2013	Put	2.900	0.860	0.860	0.000		0	0.860
CSRSQ8	26/09/2013	Put	0.420	0.000	0.000	0.000		0	0.000
CSRP48	26/09/2013	Put	0.600	0.000	0.000	0.000		0	0.000
CSRKJ8	26/09/2013	Put	0.810	0.000	0.000	0.000		0	0.000
CSRXO8	26/09/2013	Put	0.930	0.000	0.000	0.000		0	0.000
CSRKV8	26/09/2013	Put	1.020	0.000	0.000	0.000		0	0.000
CSRXW8	26/09/2013	Put	1.110	0.000	0.000	0.000		0	0.000
CSRKN8	26/09/2013	Put	1.230	0.000	0.000	0.000		120	0.000
CSRXM8	26/09/2013	Put	1.350	0.001	0.001	0.000		0	0.001
CSRKX8	26/09/2013	Put	1.440	0.004	0.004	0.000		220	0.004
CSRXS8	26/09/2013	Put	1.530	0.008	0.008	0.000		0	0.008
CSRKH8	26/09/2013	Put	1.650	0.020	0.020	0.000		1,250	0.020
CSRIW9	26/09/2013	Put	1.660	0.025	0.025	0.000		0	0.025
CSRXK8	26/09/2013	Put	1.740	0.035	0.035	0.000		100	0.035
CSRJ19	26/09/2013	Put	1.750	0.035	0.035	0.000		0	0.035
CSRKR8	26/09/2013	Put	1.830	0.055	0.055	0.000		0	0.055
CSRBL9	26/09/2013	Put	1.840	0.055	0.055	0.000		0	0.055
CSRXI8	26/09/2013	Put	1.920	0.085	0.085	0.000		100	0.085
CSRBI9	26/09/2013	Put	1.930	0.080	0.080	0.000		0	0.080
CSRKP8	26/09/2013	Put	2.040	0.130	0.130	0.000		0	0.130
CSRXQ8	26/09/2013	Put	2.160	0.200	0.200	0.000		0	0.200
CSRMM9	26/09/2013	Put	2.170	0.205	0.205	0.000		0	0.205
CSRKT8	26/09/2013	Put	2.250	0.260	0.260	0.000		0	0.260
CSRML9	26/09/2013	Put	2.260	0.265	0.265	0.000		0	0.265
CSRXU8	26/09/2013	Put	2.340	0.330	0.330	0.000		0	0.330
CSRKL8	26/09/2013	Put	2.460	0.435	0.435	0.000		0	0.435
CSRC79	26/09/2013	Put	2.580	0.545	0.545	0.000		0	0.545
CSRFT9	26/09/2013	Put	2.670	0.630	0.630	0.000		0	0.630
CSRJZ9	26/09/2013	Put	2.760	0.720	0.720	0.000		0	0.720
CSRKS9	26/09/2013	Put	2.850	0.810	0.810	0.000		0	0.810
CSRSF9	24/10/2013	Put	1.550	0.025	0.025	0.000		0	0.025
CSRRW9	24/10/2013	Put	1.600	0.030	0.030	0.000		0	0.030
CSRRO9	24/10/2013	Put	1.650	0.030	0.030	0.000		0	0.030
CSRS79	24/10/2013	Put	1.700	0.035	0.035	0.000		0	0.035
CSRSB9	24/10/2013	Put	1.750	0.045	0.045	0.000		0	0.045
CSRRY9	24/10/2013	Put	1.800	0.055	0.055	0.000		0	0.055
CSRRQ9	24/10/2013	Put	1.850	0.075	0.075	0.000		0	0.075
CSRS19	24/10/2013	Put	1.900	0.085	0.085	0.000		0	0.085
CSRSD9	24/10/2013	Put	1.950	0.105	0.105	0.000		0	0.105
CSRRS9	24/10/2013	Put	2.000	0.125	0.125	0.000		0	0.125
CSRS39	24/10/2013	Put	2.100	0.175	0.175	0.000		0	0.175
CSRRU9	24/10/2013	Put	2.200	0.235	0.235	0.000		0	0.235
CSRS59	24/10/2013	Put	2.300	0.300	0.300	0.000		0	0.300
CSRRM9	24/10/2013	Put	2.400	0.390	0.390	0.000		0	0.390
CSRS99	24/10/2013	Put	2.500	0.470	0.470	0.000		0	0.470
CSRSH9	24/10/2013	Put	2.600	0.565	0.565	0.000		0	0.565
CSRSJ9	24/10/2013	Put	2.700	0.660	0.660	0.000		0	0.660
CSRSN9	24/10/2013	Put	2.800	0.760	0.760	0.000		0	0.760
CSRSS8	19/12/2013	Put	0.420	0.000	0.000	0.000		0	0.000
CSRP68	19/12/2013	Put	0.600	0.000	0.000	0.000		0	0.000
CSRL68	19/12/2013	Put	0.810	0.000	0.000	0.000		0	0.000
CSRL28	19/12/2013	Put	1.020	0.001	0.001	0.000		0	0.001
CSRR59	19/12/2013	Put	1.110	0.003	0.003	0.000		0	0.003
CSRL48	19/12/2013	Put	1.230	0.007	0.007	0.000		0	0.007
CSRK69	19/12/2013	Put	1.350	0.015	0.015	0.000		0	0.015
CSRKZ8	19/12/2013	Put	1.440	0.025	0.025	0.000		0	0.025
CSRK49	19/12/2013	Put	1.530	0.030	0.030	0.000		2,000	0.030
CSRF88	19/12/2013	Put	1.650	0.050	0.050	0.000		0	0.050
CSRFG8	19/12/2013	Put	1.740	0.070	0.070	0.000		1,250	0.070
CSRFH8	19/12/2013	Put	1.830	0.095	0.095	0.000		140	0.095
CSRFK8	19/12/2013	Put	1.920	0.125	0.125	0.000		2,000	0.125
CSRFL8	19/12/2013	Put	2.040	0.180	0.180	0.000		190	0.180
CSRVG7	19/12/2013	Put	2.160	0.245	0.245	0.230	6	696	0.245
CSRUP7	19/12/2013	Put	2.250	0.310	0.310	0.000		0	0.310
CSRU57	19/12/2013	Put	2.340	0.370	0.370	0.000		0	0.370
CSRT37	19/12/2013	Put	2.460	0.465	0.465	0.000		44	0.465
CSRRI7	19/12/2013	Put	2.580	0.570	0.570	0.000		0	0.570
CSRQJ7	19/12/2013	Put	2.670	0.645	0.645	0.000		0	0.645
CSRQN7	19/12/2013	Put	2.760	0.735	0.735	0.000		0	0.735
CSRQP7	19/12/2013	Put	2.850	0.820	0.820	0.000		0	0.820
CSRQH7	19/12/2013	Put	2.970	0.935	0.935	0.000		0	0.935
CSRQL7	19/12/2013	Put	3.060	1.020	1.020	1.040	12	294	1.020
CSRSI7	19/12/2013	Put	3.150	1.120	1.120	0.000		0	1.120
CSRMR	19/12/2013	Put	4.050	2.005	2.005	0.000		180	2.005
CSRMT	19/12/2013	Put	4.560	2.515	2.515	0.000		0	2.515
CSRMV	19/12/2013	Put	5.100	3.055	3.055	0.000		0	3.055
CSRSU8	27/03/2014	Put	0.800	0.001	0.001	0.000		0	0.001
CSRSW8	27/03/2014	Put	0.900	0.002	0.002	0.000		0	0.002
CSRQ38	27/03/2014	Put	1.000	0.005	0.005	0.000		0	0.005
CSRN98	27/03/2014	Put	1.100	0.009	0.009	0.000		0	0.009
CSRRI9	27/03/2014	Put	1.110	0.009	0.009	0.000		0	0.009
CSRLE8	27/03/2014	Put	1.200	0.015	0.015	0.000		0	0.015
CSRRJ9	27/03/2014	Put	1.210	0.015	0.015	0.000		0	0.015
CSRLM8	27/03/2014	Put	1.300	0.020	0.020	0.000		0	0.020
CSRQH9	27/03/2014	Put	1.310	0.020	0.020	0.000		0	0.020
CSRLG8	27/03/2014	Put	1.400	0.030	0.030	0.000		0	0.030
CSRQK9	27/03/2014	Put	1.410	0.025	0.025	0.000		0	0.025
CSRR79	27/03/2014	Put	1.450	0.035	0.035	0.000		0	0.035
CSRLO8	27/03/2014	Put	1.500	0.040	0.040	0.000		0	0.040
CSRQL9	27/03/2014	Put	1.510	0.035	0.035	0.000		0	0.035
CSRQQ9	27/03/2014	Put	1.550	0.045	0.045	0.000		0	0.045
CSRL88	27/03/2014	Put	1.600	0.055	0.055	0.000		96	0.055
CSRQG9	27/03/2014	Put	1.650	0.065	0.065	0.000		0	0.065
CSRLI8	27/03/2014	Put	1.700	0.075	0.075	0.000		300	0.075
CSRPN9	27/03/2014	Put	1.750	0.090	0.090	0.000		0	0.090
CSRLC8	27/03/2014	Put	1.800	0.105	0.105	0.000		72	0.105
CSRPP9	27/03/2014	Put	1.850	0.125	0.125	0.000		0	0.125
CSRLK8	27/03/2014	Put	1.900	0.145	0.145	0.000		0	0.145
CSRPL9	27/03/2014	Put	1.950	0.165	0.165	0.000		0	0.165
CSRLA8	27/03/2014	Put	2.000	0.190	0.190	0.000		0	0.190
CSRPR9	27/03/2014	Put	2.100	0.240	0.240	0.000		0	0.240
CSRYQ8	27/03/2014	Put	2.200	0.300	0.300	0.000		0	0.300
CSRPT9	27/03/2014	Put	2.300	0.370	0.370	0.000		0	0.370
CSRB49	27/03/2014	Put	2.400	0.440	0.440	0.000		0	0.440
CSRP79	27/03/2014	Put	2.500	0.520	0.520	0.000		0	0.520
CSRFV9	27/03/2014	Put	2.600	0.605	0.605	0.000		19	0.605
CSRP99	27/03/2014	Put	2.700	0.690	0.690	0.000		0	0.690
CSRJ79	27/03/2014	Put	2.800	0.780	0.780	0.000		0	0.780
CSRM79	27/03/2014	Put	3.000	0.965	0.965	0.000		0	0.965
CSRSY8	26/06/2014	Put	0.800	0.000	0.000	0.000		0	0.000
CSRT18	26/06/2014	Put	0.900	0.001	0.001	0.000		0	0.001
CSRQ58	26/06/2014	Put	1.000	0.003	0.003	0.000		0	0.003
CSRNL8	26/06/2014	Put	1.100	0.007	0.007	0.000		0	0.007
CSRLS8	26/06/2014	Put	1.200	0.015	0.015	0.000		0	0.015
CSRLX8	26/06/2014	Put	1.300	0.025	0.025	0.000		0	0.025
CSRLQ8	26/06/2014	Put	1.400	0.040	0.040	0.000		0	0.040
CSRLZ8	26/06/2014	Put	1.500	0.060	0.060	0.000		0	0.060
CSRLU8	26/06/2014	Put	1.600	0.080	0.080	0.000		787	0.080
CSRFN8	26/06/2014	Put	1.700	0.110	0.110	0.000		0	0.110
CSRFQ8	26/06/2014	Put	1.800	0.145	0.145	0.000		0	0.145
CSRFR8	26/06/2014	Put	1.900	0.185	0.185	0.000		0	0.185
CSRFU8	26/06/2014	Put	2.000	0.230	0.230	0.000		0	0.230
CSRVI7	26/06/2014	Put	2.200	0.345	0.345	0.000		90	0.345
CSRUR7	26/06/2014	Put	2.300	0.410	0.410	0.000		0	0.410
CSRTF7	26/06/2014	Put	2.400	0.475	0.475	0.000		0	0.475
CSRSU7	26/06/2014	Put	2.500	0.550	0.550	0.000		0	0.550
CSRS67	26/06/2014	Put	2.600	0.625	0.625	0.000		0	0.625
CSRS37	26/06/2014	Put	2.700	0.705	0.705	0.000		0	0.705
CSRRU7	26/06/2014	Put	2.800	0.795	0.795	0.000		0	0.795
CSRRY7	26/06/2014	Put	2.900	0.880	0.880	0.000		0	0.880
CSRRW7	26/06/2014	Put	3.000	0.975	0.975	0.000		128	0.975
CSRS17	26/06/2014	Put	3.100	1.070	1.070	0.000		0	1.070
CSRWK8	25/09/2014	Put	0.900	0.003	0.003	0.000		0	0.003
CSRWA8	25/09/2014	Put	1.000	0.007	0.007	0.000		0	0.007
CSRW28	25/09/2014	Put	1.100	0.015	0.015	0.000		0	0.015
CSRW88	25/09/2014	Put	1.200	0.025	0.025	0.000		0	0.025
CSRVZ8	25/09/2014	Put	1.300	0.035	0.035	0.000		0	0.035
CSRWC8	25/09/2014	Put	1.400	0.055	0.055	0.000		0	0.055
CSRW48	25/09/2014	Put	1.500	0.075	0.075	0.000		0	0.075
CSRWE8	25/09/2014	Put	1.600	0.100	0.100	0.000		0	0.100
CSRW68	25/09/2014	Put	1.700	0.130	0.130	0.000		0	0.130
CSRWG8	25/09/2014	Put	1.800	0.165	0.165	0.000		0	0.165
CSRWW8	25/09/2014	Put	1.900	0.205	0.205	0.000		0	0.205
CSRXB8	25/09/2014	Put	2.000	0.250	0.250	0.000		0	0.250
CSRYS8	25/09/2014	Put	2.200	0.365	0.365	0.000		0	0.365
CSRB69	25/09/2014	Put	2.400	0.495	0.495	0.000		0	0.495
CSRFX9	25/09/2014	Put	2.600	0.645	0.645	0.000		0	0.645
CSRJ99	25/09/2014	Put	2.800	0.805	0.805	0.000		0	0.805
CSRM99	25/09/2014	Put	3.000	0.980	0.980	0.000		0	0.980
CSRT38	18/12/2014	Put	0.800	0.003	0.003	0.000		0	0.003
CSRT58	18/12/2014	Put	0.900	0.006	0.006	0.000		0	0.006
CSRQ78	18/12/2014	Put	1.000	0.010	0.010	0.000		0	0.010
CSRNN8	18/12/2014	Put	1.100	0.020	0.020	0.000		0	0.020
CSRM88	18/12/2014	Put	1.200	0.035	0.035	0.000		0	0.035
CSRMI8	18/12/2014	Put	1.300	0.050	0.050	0.000		0	0.050
CSRMC8	18/12/2014	Put	1.400	0.070	0.070	0.000		0	0.070
CSRM48	18/12/2014	Put	1.500	0.090	0.090	0.000		0	0.090
CSRME8	18/12/2014	Put	1.600	0.115	0.115	0.000		0	0.115
CSRMG8	18/12/2014	Put	1.700	0.150	0.150	0.000		0	0.150
CSRM68	18/12/2014	Put	1.800	0.185	0.185	0.000		0	0.185
CSRM28	18/12/2014	Put	1.900	0.225	0.225	0.000		0	0.225
CSRMA8	18/12/2014	Put	2.000	0.275	0.275	0.000		0	0.275
CSRYU8	18/12/2014	Put	2.200	0.390	0.390	0.000		0	0.390
CSRB89	18/12/2014	Put	2.400	0.520	0.520	0.000		0	0.520
CSRFZ9	18/12/2014	Put	2.600	0.670	0.670	0.000		0	0.670
CSRJB9	18/12/2014	Put	2.800	0.830	0.830	0.000		0	0.830
CSRMB9	18/12/2014	Put	3.000	0.995	0.995	0.000		0	0.995
CSRR99	26/03/2015	Put	1.400	0.080	0.080	0.000		0	0.080
CSRQO9	26/03/2015	Put	1.500	0.105	0.105	0.000		0	0.105
CSRQE9	26/03/2015	Put	1.600	0.135	0.135	0.000		0	0.135
CSRPX9	26/03/2015	Put	1.700	0.175	0.175	0.000		0	0.175
CSRQ49	26/03/2015	Put	1.800	0.215	0.215	0.000		0	0.215
CSRPV9	26/03/2015	Put	1.900	0.250	0.250	0.000		0	0.250
CSRQ29	26/03/2015	Put	2.000	0.305	0.305	0.000		0	0.305
CSRQ89	26/03/2015	Put	2.200	0.410	0.410	0.000		0	0.410
CSRPZ9	26/03/2015	Put	2.400	0.540	0.540	0.000		0	0.540
CSRQ69	26/03/2015	Put	2.600	0.685	0.685	0.000		0	0.685
CSRQC9	26/03/2015	Put	2.800	0.845	0.845	0.000		0	0.845
CSRQA9	26/03/2015	Put	3.000	1.005	1.005	0.000		0	1.005
CSRT78	25/06/2015	Put	0.800	0.007	0.007	0.000		0	0.007
CSRT98	25/06/2015	Put	0.900	0.015	0.015	0.000		0	0.015
CSRRP8	25/06/2015	Put	1.000	0.025	0.025	0.000		0	0.025
CSRRR8	25/06/2015	Put	1.100	0.035	0.035	0.000		0	0.035
CSRRL8	25/06/2015	Put	1.200	0.055	0.055	0.000		0	0.055
CSRRT8	25/06/2015	Put	1.300	0.075	0.075	0.000		320	0.075
CSRRN8	25/06/2015	Put	1.400	0.095	0.095	0.000		0	0.095
CSRRV8	25/06/2015	Put	1.500	0.120	0.120	0.000		240	0.120
CSRRJ8	25/06/2015	Put	1.600	0.150	0.150	0.000		168	0.150
CSRRX8	25/06/2015	Put	1.700	0.185	0.185	0.000		0	0.185
CSRRH8	25/06/2015	Put	1.800	0.225	0.225	0.000		92	0.225
CSRV38	25/06/2015	Put	1.900	0.265	0.265	0.000		38	0.265
CSRXD8	25/06/2015	Put	2.000	0.315	0.315	0.000		0	0.315
CSRYK8	25/06/2015	Put	2.200	0.430	0.430	0.000		0	0.430
CSRBF9	25/06/2015	Put	2.400	0.560	0.560	0.000		0	0.560
CSRG29	25/06/2015	Put	2.600	0.705	0.705	0.000		0	0.705
CSRWM8	25/06/2015	Put	2.800	0.860	0.860	0.000		646	0.860
CSRMD9	25/06/2015	Put	3.000	1.020	1.020	0.000		0	1.020
CSRF79	29/10/2015	Put	1.350	0.100	0.100	0.000		0	0.100
CSRF99	29/10/2015	Put	1.400	0.115	0.115	0.000		0	0.115
CSRB29	29/10/2015	Put	1.450	0.130	0.130	0.000		0	0.130
CSRZU8	29/10/2015	Put	1.500	0.140	0.140	0.000		0	0.140
CSRZQ8	29/10/2015	Put	1.550	0.165	0.165	0.000		0	0.165
CSRZY8	29/10/2015	Put	1.600	0.180	0.180	0.000		0	0.180
CSRZM8	29/10/2015	Put	1.650	0.200	0.200	0.000		0	0.200
CSRZS8	29/10/2015	Put	1.700	0.220	0.220	0.000		0	0.220
CSRZO8	29/10/2015	Put	1.750	0.240	0.240	0.000		0	0.240
CSRZW8	29/10/2015	Put	1.800	0.260	0.260	0.000		0	0.260
CSRYW8	29/10/2015	Put	1.850	0.285	0.285	0.000		0	0.285
CSRZ88	29/10/2015	Put	1.900	0.300	0.300	0.000		0	0.300
CSRZK8	29/10/2015	Put	1.950	0.325	0.325	0.000		0	0.325
CSRC99	29/10/2015	Put	2.000	0.350	0.350	0.000		0	0.350
CSRCG9	29/10/2015	Put	2.100	0.410	0.410	0.000		0	0.410
CSRG49	29/10/2015	Put	2.200	0.460	0.460	0.000		0	0.460
CSRGS9	29/10/2015	Put	2.300	0.525	0.525	0.000		0	0.525
CSRJP9	29/10/2015	Put	2.400	0.590	0.590	0.000		0	0.590
CSRK29	29/10/2015	Put	2.500	0.655	0.655	0.000		0	0.655
CSRRG9	17/12/2015	Put	1.400	0.125	0.125	0.000		0	0.125
CSRKQ9	17/12/2015	Put	1.500	0.155	0.155	0.000		0	0.155
CSRKC9	17/12/2015	Put	1.600	0.195	0.195	0.000		0	0.195
CSRKM9	17/12/2015	Put	1.700	0.235	0.235	0.000		0	0.235
CSRKI9	17/12/2015	Put	1.800	0.280	0.280	0.000		0	0.280
CSRKO9	17/12/2015	Put	1.900	0.320	0.320	0.000		0	0.320
CSRKG9	17/12/2015	Put	2.000	0.375	0.375	0.000		72	0.375
CSRKE9	17/12/2015	Put	2.200	0.480	0.480	0.000		0	0.480
CSRK89	17/12/2015	Put	2.400	0.610	0.610	0.000		0	0.610
CSRKA9	17/12/2015	Put	2.600	0.750	0.750	0.000		0	0.750
CSRKK9	17/12/2015	Put	2.800	0.900	0.900	0.000		0	0.900
CSRMF9	17/12/2015	Put	3.000	1.060	1.060	0.000		0	1.060

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.