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 * 3.440 Up 0.030 3.430 3.450 3.430 3.485 3.410 7,688,063 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRWZ8 30/07/2015 Call 2.700 0.745 0.745 0.000   0 0.745
CSRX18 30/07/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWN8 30/07/2015 Call 2.800 0.650 0.650 0.000   0 0.650
CSRWO8 30/07/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRW98 30/07/2015 Call 2.900 0.550 0.550 0.000   0 0.550
CSRWA8 30/07/2015 Put 2.900 0.002 0.002 0.000   0 0.002
CSRSD8 30/07/2015 Call 3.000 0.455 0.455 0.000   0 0.455
CSRSE8 30/07/2015 Put 3.000 0.005 0.005 0.000   0 0.005
CSRQW8 30/07/2015 Call 3.100 0.360 0.360 0.000   0 0.360
CSRQX8 30/07/2015 Put 3.100 0.015 0.015 0.000   0 0.015
CSRQO8 30/07/2015 Call 3.200 0.275 0.275 0.000   0 0.275
CSRQP8 30/07/2015 Put 3.200 0.025 0.025 0.000   4,110 0.025
CSRL18 30/07/2015 Call 3.300 0.200 0.200 0.000   0 0.200
CSRL28 30/07/2015 Put 3.300 0.050 0.050 0.000   0 0.050
CSRLH8 30/07/2015 Call 3.400 0.135 0.135 0.000   0 0.135
CSRLI8 30/07/2015 Put 3.400 0.085 0.085 0.000   540 0.085
CSRKS8 30/07/2015 Call 3.500 0.085 0.085 0.000   132 0.085
CSRKT8 30/07/2015 Put 3.500 0.140 0.140 0.000   901 0.140
CSRLF8 30/07/2015 Call 3.600 0.050 0.050 0.000   0 0.050
CSRLG8 30/07/2015 Put 3.600 0.205 0.205 0.000   1,070 0.205
CSRKU8 30/07/2015 Call 3.700 0.030 0.030 0.000   0 0.030
CSRKV8 30/07/2015 Put 3.700 0.285 0.285 0.000   6,190 0.285
CSRLJ8 30/07/2015 Call 3.800 0.015 0.015 0.000   0 0.015
CSRLK8 30/07/2015 Put 3.800 0.375 0.375 0.000   0 0.375
CSRKQ8 30/07/2015 Call 3.900 0.008 0.008 0.000   275 0.008
CSRKR8 30/07/2015 Put 3.900 0.470 0.470 0.000   100 0.470
CSRUW8 30/07/2015 Call 3.910 0.007 0.007 0.000   0 0.007
CSRUV8 30/07/2015 Put 3.910 0.480 0.480 0.000   0 0.480
CSRLB8 30/07/2015 Call 4.000 0.004 0.004 0.000   350 0.004
CSRLC8 30/07/2015 Put 4.000 0.565 0.565 0.000   305 0.565
CSRUX8 30/07/2015 Call 4.010 0.003 0.003 0.000   0 0.003
CSRUY8 30/07/2015 Put 4.010 0.575 0.575 0.000   0 0.575
CSRKW8 30/07/2015 Call 4.100 0.002 0.002 0.000   0 0.002
CSRKX8 30/07/2015 Put 4.100 0.665 0.665 0.000   0 0.665
CSRV18 30/07/2015 Call 4.110 0.002 0.002 0.000   0 0.002
CSRUZ8 30/07/2015 Put 4.110 0.675 0.675 0.000   0 0.675
CSRLD8 30/07/2015 Call 4.200 0.001 0.001 0.000   8,116 0.001
CSRLE8 30/07/2015 Put 4.200 0.765 0.765 0.000   0 0.765
CSRKY8 30/07/2015 Call 4.300 0.000 0.000 0.000   100 0.000
CSRKZ8 30/07/2015 Put 4.300 0.865 0.865 0.000   0 0.865
CSRL98 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
CSRLA8 30/07/2015 Put 4.400 0.965 0.965 0.000   38 0.965
CSRL38 30/07/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRL48 30/07/2015 Put 4.500 1.065 1.065 0.000   0 1.065
CSRL78 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRL88 30/07/2015 Put 4.600 1.165 1.165 0.000   0 1.165
CSRL58 30/07/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRL68 30/07/2015 Put 4.700 1.265 1.265 0.000   0 1.265
CSRLW8 30/07/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRLX8 30/07/2015 Put 4.800 1.365 1.365 0.000   0 1.365
CSRMD8 30/07/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRME8 30/07/2015 Put 4.900 1.465 1.465 0.000   0 1.465
CSRMX8 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMY8 30/07/2015 Put 5.000 1.560 1.560 0.000   0 1.560
CSRP38 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP48 30/07/2015 Put 5.250 1.810 1.810 0.000   0 1.810
CSRX28 27/08/2015 Call 2.700 0.750 0.750 0.000   0 0.750
CSRX38 27/08/2015 Put 2.700 0.001 0.001 0.000   0 0.001
CSRWP8 27/08/2015 Call 2.800 0.655 0.655 0.000   0 0.655
CSRWQ8 27/08/2015 Put 2.800 0.002 0.002 0.000   0 0.002
CSRWB8 27/08/2015 Call 2.900 0.560 0.560 0.000   0 0.560
CSRWC8 27/08/2015 Put 2.900 0.006 0.006 0.000   0 0.006
CSRSF8 27/08/2015 Call 3.000 0.470 0.470 0.000   0 0.470
CSRSG8 27/08/2015 Put 3.000 0.015 0.015 0.000   0 0.015
CSRQY8 27/08/2015 Call 3.100 0.385 0.385 0.000   0 0.385
CSRQZ8 27/08/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRQQ8 27/08/2015 Call 3.200 0.305 0.305 0.000   0 0.305
CSRQR8 27/08/2015 Put 3.200 0.050 0.050 0.050 312 312 0.050
CSRQU8 27/08/2015 Call 3.300 0.235 0.235 0.000   0 0.235
CSRQV8 27/08/2015 Put 3.300 0.080 0.080 0.000   0 0.080
CSRQS8 27/08/2015 Call 3.400 0.175 0.175 0.000   0 0.175
CSRQT8 27/08/2015 Put 3.400 0.120 0.120 0.000   0 0.120
CSRQM8 27/08/2015 Call 3.500 0.125 0.125 0.000   0 0.125
CSRQN8 27/08/2015 Put 3.500 0.170 0.170 0.000   0 0.170
CSRPX8 27/08/2015 Call 3.600 0.085 0.085 0.000   0 0.085
CSRPY8 27/08/2015 Put 3.600 0.235 0.235 0.000   0 0.235
CSRPZ8 27/08/2015 Call 3.700 0.055 0.055 0.000   0 0.055
CSRQ18 27/08/2015 Put 3.700 0.305 0.305 0.000   100 0.305
CSRPN8 27/08/2015 Call 3.800 0.035 0.035 0.000   0 0.035
CSRPO8 27/08/2015 Put 3.800 0.380 0.380 0.000   0 0.380
CSRQ28 27/08/2015 Call 3.900 0.020 0.020 0.000   50 0.020
CSRQ38 27/08/2015 Put 3.900 0.470 0.470 0.000   0 0.470
CSRV58 27/08/2015 Call 3.910 0.020 0.020 0.000   0 0.020
CSRV48 27/08/2015 Put 3.910 0.475 0.475 0.000   0 0.475
CSRPR8 27/08/2015 Call 4.000 0.010 0.010 0.000   50 0.010
CSRPS8 27/08/2015 Put 4.000 0.560 0.560 0.000   0 0.560
CSRV68 27/08/2015 Call 4.010 0.010 0.010 0.000   0 0.010
CSRV78 27/08/2015 Put 4.010 0.565 0.565 0.000   0 0.565
CSRQ88 27/08/2015 Call 4.100 0.007 0.007 0.000   157 0.007
CSRQ98 27/08/2015 Put 4.100 0.660 0.660 0.000   351 0.660
CSRV98 27/08/2015 Call 4.110 0.007 0.007 0.000   0 0.007
CSRV88 27/08/2015 Put 4.110 0.660 0.660 0.000   0 0.660
CSRPT8 27/08/2015 Call 4.200 0.004 0.004 0.000   6,610 0.004
CSRPU8 27/08/2015 Put 4.200 0.760 0.760 0.000   0 0.760
CSRQ68 27/08/2015 Call 4.300 0.002 0.002 0.000   3,151 0.002
CSRQ78 27/08/2015 Put 4.300 0.860 0.860 0.000   0 0.860
CSRPL8 27/08/2015 Call 4.400 0.001 0.001 0.000   60 0.001
CSRPM8 27/08/2015 Put 4.400 0.960 0.960 0.000   0 0.960
CSRQ48 27/08/2015 Call 4.500 0.001 0.001 0.000   0 0.001
CSRQ58 27/08/2015 Put 4.500 1.060 1.060 0.000   0 1.060
CSRP98 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRPK8 27/08/2015 Put 4.600 1.160 1.160 0.000   0 1.160
CSRQA8 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRQB8 27/08/2015 Put 4.700 1.260 1.260 0.000   0 1.260
CSRPV8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRPW8 27/08/2015 Put 4.800 1.360 1.360 0.000   0 1.360
CSRQC8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRQD8 27/08/2015 Put 4.900 1.460 1.460 0.000   0 1.460
CSRPP8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRPQ8 27/08/2015 Put 5.000 1.560 1.560 0.000   0 1.560
CSRYC9 24/09/2015 Call 1.900 1.550 1.550 0.000   0 1.550
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 1.450 1.450 0.000   0 1.450
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 1.250 1.250 0.000   0 1.250
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.055 1.055 0.000   0 1.055
CSRYP9 24/09/2015 Put 2.400 0.001 0.001 0.000   0 0.001
CSRDV8 24/09/2015 Call 2.500 0.960 0.960 0.000   0 0.960
CSRDW8 24/09/2015 Put 2.500 0.002 0.002 0.000   0 0.002
CSRYS9 24/09/2015 Call 2.600 0.865 0.865 0.000   0 0.865
CSRYT9 24/09/2015 Put 2.600 0.003 0.003 0.000   0 0.003
CSRC98 24/09/2015 Call 2.700 0.770 0.770 0.000   0 0.770
CSRCF8 24/09/2015 Put 2.700 0.007 0.007 0.000   0 0.007
CSRYM9 24/09/2015 Call 2.800 0.675 0.675 0.000   0 0.675
CSRYN9 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRCK8 24/09/2015 Call 2.900 0.585 0.585 0.000   0 0.585
CSRCL8 24/09/2015 Put 2.900 0.020 0.020 0.000   0 0.020
CSRYQ9 24/09/2015 Call 3.000 0.500 0.500 0.000   0 0.500
CSRYR9 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRKG8 24/09/2015 Call 3.010 0.490 0.490 0.000   0 0.490
CSRKH8 24/09/2015 Put 3.010 0.040 0.040 0.000   0 0.040
CSRCG8 24/09/2015 Call 3.100 0.420 0.420 0.000   0 0.420
CSRCH8 24/09/2015 Put 3.100 0.055 0.055 0.000   0 0.055
CSRKJ8 24/09/2015 Call 3.110 0.410 0.410 0.000   166 0.410
CSRKI8 24/09/2015 Put 3.110 0.060 0.060 0.000   0 0.060
CSRYW9 24/09/2015 Call 3.200 0.345 0.345 0.000   0 0.345
CSRYX9 24/09/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRKK8 24/09/2015 Call 3.210 0.340 0.340 0.000   0 0.340
CSRKL8 24/09/2015 Put 3.210 0.085 0.085 0.000   0 0.085
CSRCI8 24/09/2015 Call 3.300 0.280 0.280 0.000   0 0.280
CSRCJ8 24/09/2015 Put 3.300 0.115 0.115 0.000   200 0.115
CSRKN8 24/09/2015 Call 3.310 0.270 0.270 0.000   0 0.270
CSRKM8 24/09/2015 Put 3.310 0.120 0.120 0.000   0 0.120
CSRD17 24/09/2015 Call 3.400 0.220 0.220 0.000   0 0.220
CSRD27 24/09/2015 Put 3.400 0.155 0.155 0.000   148 0.155
CSRKO8 24/09/2015 Call 3.410 0.215 0.215 0.000   0 0.215
CSRKP8 24/09/2015 Put 3.410 0.160 0.160 0.000   0 0.160
CSRC78 24/09/2015 Call 3.500 0.170 0.170 0.000   0 0.170
CSRC88 24/09/2015 Put 3.500 0.205 0.205 0.000   0 0.205
CSRK98 24/09/2015 Call 3.510 0.165 0.165 0.000   0 0.165
CSRK88 24/09/2015 Put 3.510 0.210 0.210 0.000   0 0.210
CSRFJ7 24/09/2015 Call 3.600 0.125 0.125 0.000   0 0.125
CSRFK7 24/09/2015 Put 3.600 0.265 0.265 0.000   1,280 0.265
CSRKA8 24/09/2015 Call 3.610 0.120 0.120 0.000   0 0.120
CSRKB8 24/09/2015 Put 3.610 0.270 0.270 0.000   0 0.270
CSRC58 24/09/2015 Call 3.700 0.090 0.090 0.000   1,600 0.090
CSRC68 24/09/2015 Put 3.700 0.335 0.335 0.000   0 0.335
CSRKD8 24/09/2015 Call 3.710 0.090 0.090 0.000   0 0.090
CSRKC8 24/09/2015 Put 3.710 0.340 0.340 0.000   200 0.340
CSRKG7 24/09/2015 Call 3.800 0.065 0.065 0.000   0 0.065
CSRKH7 24/09/2015 Put 3.800 0.410 0.410 0.000   0 0.410
CSRKE8 24/09/2015 Call 3.810 0.065 0.065 0.000   0 0.065
CSRKF8 24/09/2015 Put 3.810 0.415 0.415 0.000   0 0.415
CSRC38 24/09/2015 Call 3.900 0.045 0.045 0.000   124 0.045
CSRC48 24/09/2015 Put 3.900 0.490 0.490 0.000   40 0.490
CSRQF8 24/09/2015 Call 3.910 0.045 0.045 0.000   0 0.045
CSRQE8 24/09/2015 Put 3.910 0.495 0.495 0.000   0 0.495
CSRMT7 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
CSRMU7 24/09/2015 Put 4.000 0.580 0.580 0.000   0 0.580
CSRQG8 24/09/2015 Call 4.010 0.030 0.030 0.000   135 0.030
CSRQH8 24/09/2015 Put 4.010 0.585 0.585 0.000   0 0.585
CSRD78 24/09/2015 Call 4.100 0.020 0.020 0.000   0 0.020
CSRD88 24/09/2015 Put 4.100 0.670 0.670 0.000   0 0.670
CSRQJ8 24/09/2015 Call 4.110 0.020 0.020 0.000   0 0.020
CSRQI8 24/09/2015 Put 4.110 0.675 0.675 0.000   0 0.675
CSRR57 24/09/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRR67 24/09/2015 Put 4.200 0.765 0.765 0.000   0 0.765
CSRQK8 24/09/2015 Call 4.210 0.015 0.015 0.000   0 0.015
CSRQL8 24/09/2015 Put 4.210 0.770 0.770 0.000   0 0.770
CSRF88 24/09/2015 Call 4.300 0.009 0.009 0.000   0 0.009
CSRF98 24/09/2015 Put 4.300 0.865 0.865 0.000   0 0.865
CSRNR8 24/09/2015 Call 4.310 0.009 0.009 0.000   0 0.009
CSRNQ8 24/09/2015 Put 4.310 0.865 0.865 0.000   0 0.865
CSRS87 24/09/2015 Call 4.400 0.006 0.006 0.000   0 0.006
CSRS97 24/09/2015 Put 4.400 0.960 0.960 0.000   0 0.960
CSRNO8 24/09/2015 Call 4.410 0.006 0.006 0.000   0 0.006
CSRNP8 24/09/2015 Put 4.410 0.960 0.960 0.000   0 0.960
CSRJ58 24/09/2015 Call 4.500 0.004 0.004 0.000   0 0.004
CSRJ68 24/09/2015 Put 4.500 1.060 1.060 0.000   0 1.060
CSRTT7 24/09/2015 Call 4.600 0.002 0.002 0.000   0 0.002
CSRTU7 24/09/2015 Put 4.600 1.160 1.160 0.000   0 1.160
CSRK48 24/09/2015 Call 4.700 0.001 0.001 0.000   0 0.001
CSRK58 24/09/2015 Put 4.700 1.260 1.260 0.000   0 1.260
CSRLY8 24/09/2015 Call 4.800 0.001 0.001 0.000   0 0.001
CSRLZ8 24/09/2015 Put 4.800 1.360 1.360 0.000   0 1.360
CSRMF8 24/09/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRMG8 24/09/2015 Put 4.900 1.460 1.460 0.000   0 1.460
CSRMZ8 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRN18 24/09/2015 Put 5.000 1.560 1.560 0.000   0 1.560
CSRP58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP68 24/09/2015 Put 5.250 1.810 1.810 0.000   0 1.810
CSRX48 29/10/2015 Call 2.700 0.785 0.785 0.000   0 0.785
CSRX58 29/10/2015 Put 2.700 0.020 0.020 0.000   0 0.020
CSRWR8 29/10/2015 Call 2.800 0.695 0.695 0.000   0 0.695
CSRWS8 29/10/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRWD8 29/10/2015 Call 2.900 0.610 0.610 0.000   0 0.610
CSRWE8 29/10/2015 Put 2.900 0.045 0.045 0.000   0 0.045
CSRTA8 29/10/2015 Call 3.000 0.530 0.530 0.000   0 0.530
CSRTB8 29/10/2015 Put 3.000 0.060 0.060 0.000   0 0.060
CSRSL8 29/10/2015 Call 3.100 0.450 0.450 0.000   0 0.450
CSRSM8 29/10/2015 Put 3.100 0.080 0.080 0.000   0 0.080
CSRT48 29/10/2015 Call 3.200 0.380 0.380 0.000   0 0.380
CSRT58 29/10/2015 Put 3.200 0.110 0.110 0.000   0 0.110
CSRST8 29/10/2015 Call 3.300 0.315 0.315 0.000   0 0.315
CSRSU8 29/10/2015 Put 3.300 0.145 0.145 0.000   0 0.145
CSRT68 29/10/2015 Call 3.400 0.260 0.260 0.000   0 0.260
CSRT78 29/10/2015 Put 3.400 0.185 0.185 0.000   0 0.185
CSRSP8 29/10/2015 Call 3.500 0.210 0.210 0.000   0 0.210
CSRSQ8 29/10/2015 Put 3.500 0.235 0.235 0.000   0 0.235
CSRT88 29/10/2015 Call 3.600 0.165 0.165 0.000   0 0.165
CSRT98 29/10/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRSJ8 29/10/2015 Call 3.700 0.130 0.130 0.000   0 0.130
CSRSK8 29/10/2015 Put 3.700 0.355 0.355 0.000   0 0.355
CSRSV8 29/10/2015 Call 3.800 0.100 0.100 0.000   0 0.100
CSRSW8 29/10/2015 Put 3.800 0.425 0.425 0.000   0 0.425
CSRSN8 29/10/2015 Call 3.900 0.075 0.075 0.000   0 0.075
CSRSO8 29/10/2015 Put 3.900 0.500 0.500 0.000   0 0.500
CSRSZ8 29/10/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRT18 29/10/2015 Put 4.000 0.585 0.585 0.000   300 0.585
CSRSH8 29/10/2015 Call 4.100 0.040 0.040 0.000   0 0.040
CSRSI8 29/10/2015 Put 4.100 0.675 0.675 0.000   0 0.675
CSRT28 29/10/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRT38 29/10/2015 Put 4.200 0.770 0.770 0.000   0 0.770
CSRSR8 29/10/2015 Call 4.300 0.020 0.020 0.000   0 0.020
CSRSS8 29/10/2015 Put 4.300 0.865 0.865 0.000   0 0.865
CSRSX8 29/10/2015 Call 4.400 0.015 0.015 0.000   0 0.015
CSRSY8 29/10/2015 Put 4.400 0.960 0.960 0.000   0 0.960
CSRTC8 29/10/2015 Call 4.500 0.010 0.010 0.000   0 0.010
CSRTD8 29/10/2015 Put 4.500 1.060 1.060 0.000   0 1.060
CSRTG8 29/10/2015 Call 4.600 0.008 0.008 0.000   897 0.008
CSRTH8 29/10/2015 Put 4.600 1.160 1.160 0.000   0 1.160
CSRTI8 29/10/2015 Call 4.700 0.006 0.006 0.000   0 0.006
CSRTJ8 29/10/2015 Put 4.700 1.260 1.260 0.000   0 1.260
CSRTK8 29/10/2015 Call 4.800 0.004 0.004 0.000   0 0.004
CSRTL8 29/10/2015 Put 4.800 1.360 1.360 0.000   0 1.360
CSRTM8 29/10/2015 Call 4.900 0.003 0.003 0.000   0 0.003
CSRTN8 29/10/2015 Put 4.900 1.460 1.460 0.000   0 1.460
CSRTQ8 29/10/2015 Call 5.000 0.002 0.002 0.000   0 0.002
CSRTR8 29/10/2015 Put 5.000 1.560 1.560 0.000   0 1.560
CSRX68 26/11/2015 Call 2.700 0.790 0.790 0.000   0 0.790
CSRX78 26/11/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRWT8 26/11/2015 Call 2.800 0.700 0.700 0.000   0 0.700
CSRWU8 26/11/2015 Put 2.800 0.060 0.060 0.000   0 0.060
CSRWF8 26/11/2015 Call 2.900 0.615 0.615 0.000   0 0.615
CSRWG8 26/11/2015 Put 2.900 0.080 0.080 0.000   0 0.080
CSRW78 26/11/2015 Call 3.000 0.530 0.530 0.000   0 0.530
CSRW88 26/11/2015 Put 3.000 0.105 0.105 0.000   0 0.105
CSRUT8 26/11/2015 Call 3.100 0.455 0.455 0.000   0 0.455
CSRUU8 26/11/2015 Put 3.100 0.135 0.135 0.000   0 0.135
CSRUP8 26/11/2015 Call 3.200 0.385 0.385 0.000   0 0.385
CSRUQ8 26/11/2015 Put 3.200 0.175 0.175 0.000   0 0.175
CSRUR8 26/11/2015 Call 3.300 0.320 0.320 0.000   0 0.320
CSRUS8 26/11/2015 Put 3.300 0.220 0.220 0.000   0 0.220
CSRUN8 26/11/2015 Call 3.400 0.265 0.265 0.000   0 0.265
CSRUO8 26/11/2015 Put 3.400 0.270 0.270 0.000   0 0.270
CSRTS8 26/11/2015 Call 3.500 0.210 0.210 0.000   200 0.210
CSRTT8 26/11/2015 Put 3.500 0.325 0.325 0.000   0 0.325
CSRTU8 26/11/2015 Call 3.600 0.170 0.170 0.000   0 0.170
CSRTV8 26/11/2015 Put 3.600 0.385 0.385 0.000   32 0.385
CSRTW8 26/11/2015 Call 3.700 0.130 0.130 0.000   0 0.130
CSRTX8 26/11/2015 Put 3.700 0.450 0.450 0.000   0 0.450
CSRTY8 26/11/2015 Call 3.800 0.100 0.100 0.000   0 0.100
CSRTZ8 26/11/2015 Put 3.800 0.525 0.525 0.000   0 0.525
CSRU18 26/11/2015 Call 3.900 0.075 0.075 0.000   100 0.075
CSRU28 26/11/2015 Put 3.900 0.600 0.600 0.000   0 0.600
CSRU38 26/11/2015 Call 4.000 0.060 0.060 0.000   0 0.060
CSRU48 26/11/2015 Put 4.000 0.685 0.685 0.000   0 0.685
CSRU58 26/11/2015 Call 4.100 0.045 0.045 0.000   0 0.045
CSRU68 26/11/2015 Put 4.100 0.770 0.770 0.000   0 0.770
CSRU78 26/11/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRU88 26/11/2015 Put 4.200 0.860 0.860 0.000   0 0.860
CSRU98 26/11/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRUA8 26/11/2015 Put 4.300 0.955 0.955 0.000   0 0.955
CSRUB8 26/11/2015 Call 4.400 0.015 0.015 0.000   0 0.015
CSRUC8 26/11/2015 Put 4.400 1.045 1.045 0.000   0 1.045
CSRUD8 26/11/2015 Call 4.500 0.010 0.010 0.000   0 0.010
CSRUE8 26/11/2015 Put 4.500 1.140 1.140 0.000   0 1.140
CSRUF8 26/11/2015 Call 4.600 0.009 0.009 0.000   0 0.009
CSRUG8 26/11/2015 Put 4.600 1.240 1.240 0.000   0 1.240
CSRUH8 26/11/2015 Call 4.700 0.006 0.006 0.000   0 0.006
CSRUI8 26/11/2015 Put 4.700 1.335 1.335 0.000   0 1.335
CSRUJ8 26/11/2015 Call 4.800 0.004 0.004 0.000   0 0.004
CSRUK8 26/11/2015 Put 4.800 1.435 1.435 0.000   0 1.435
CSRUL8 26/11/2015 Call 4.900 0.003 0.003 0.000   0 0.003
CSRUM8 26/11/2015 Put 4.900 1.530 1.530 0.000   0 1.530
CSRKF9 17/12/2015 Call 2.000 1.455 1.455 0.000   0 1.455
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRK79 17/12/2015 Call 2.400 1.065 1.065 0.000   0 1.065
CSRK89 17/12/2015 Put 2.400 0.015 0.015 0.000   100 0.015
CSRXM7 17/12/2015 Call 2.600 0.880 0.880 0.000   0 0.880
CSRXN7 17/12/2015 Put 2.600 0.030 0.030 0.000   40 0.030
CSRX88 17/12/2015 Call 2.700 0.790 0.790 0.000   0 0.790
CSRX98 17/12/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRX97 17/12/2015 Call 2.800 0.700 0.700 0.000   0 0.700
CSRXA7 17/12/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRI78 17/12/2015 Call 2.900 0.620 0.620 0.000   0 0.620
CSRI88 17/12/2015 Put 2.900 0.090 0.090 0.000   0 0.090
CSRXD7 17/12/2015 Call 3.000 0.540 0.540 0.000   0 0.540
CSRXF7 17/12/2015 Put 3.000 0.115 0.115 0.000   0 0.115
CSRI98 17/12/2015 Call 3.100 0.465 0.465 0.000   0 0.465
CSRIF8 17/12/2015 Put 3.100 0.150 0.150 0.000   0 0.150
CSRXB7 17/12/2015 Call 3.200 0.400 0.400 0.000   0 0.400
CSRXC7 17/12/2015 Put 3.200 0.190 0.190 0.000   0 0.190
CSRI58 17/12/2015 Call 3.300 0.335 0.335 0.000   0 0.335
CSRI68 17/12/2015 Put 3.300 0.235 0.235 0.000   60 0.235
CSRD37 17/12/2015 Call 3.400 0.280 0.280 0.000   0 0.280
CSRD47 17/12/2015 Put 3.400 0.285 0.285 0.000   0 0.285
CSRGW8 17/12/2015 Call 3.500 0.230 0.230 0.000   0 0.230
CSRGX8 17/12/2015 Put 3.500 0.340 0.340 0.000   0 0.340
CSRX77 17/12/2015 Call 3.600 0.185 0.185 0.000   300 0.185
CSRX87 17/12/2015 Put 3.600 0.400 0.400 0.000   0 0.400
CSRI38 17/12/2015 Call 3.700 0.145 0.145 0.000   120 0.145
CSRI48 17/12/2015 Put 3.700 0.465 0.465 0.000   0 0.465
CSRXI7 17/12/2015 Call 3.800 0.110 0.110 0.000   0 0.110
CSRXJ7 17/12/2015 Put 3.800 0.535 0.535 0.000   35 0.535
CSRGU8 17/12/2015 Call 3.900 0.085 0.085 0.000   205 0.085
CSRGV8 17/12/2015 Put 3.900 0.610 0.610 0.000   1,265 0.610
CSRXG7 17/12/2015 Call 4.000 0.065 0.065 0.000   130 0.065
CSRXH7 17/12/2015 Put 4.000 0.690 0.690 0.000   0 0.690
CSRI18 17/12/2015 Call 4.100 0.055 0.055 0.000   0 0.055
CSRI28 17/12/2015 Put 4.100 0.775 0.775 0.000   0 0.775
CSRXK7 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRXL7 17/12/2015 Put 4.200 0.865 0.865 0.000   0 0.865
CSRGY8 17/12/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRGZ8 17/12/2015 Put 4.300 0.955 0.955 0.000   0 0.955
CSRX57 17/12/2015 Call 4.400 0.025 0.025 0.000   100 0.025
CSRX67 17/12/2015 Put 4.400 1.050 1.050 0.000   0 1.050
CSRJ78 17/12/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRJ88 17/12/2015 Put 4.500 1.145 1.145 0.000   0 1.145
CSRXQ7 17/12/2015 Call 4.600 0.015 0.015 0.000   0 0.015
CSRXR7 17/12/2015 Put 4.600 1.240 1.240 0.000   0 1.240
CSRK68 17/12/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRK78 17/12/2015 Put 4.700 1.340 1.340 0.000   0 1.340
CSRM18 17/12/2015 Call 4.800 0.010 0.010 0.000   0 0.010
CSRM28 17/12/2015 Put 4.800 1.435 1.435 0.000   0 1.435
CSRMH8 17/12/2015 Call 4.900 0.008 0.008 0.000   0 0.008
CSRMI8 17/12/2015 Put 4.900 1.530 1.530 0.000   0 1.530
CSRN28 17/12/2015 Call 5.000 0.006 0.006 0.000   0 0.006
CSRN38 17/12/2015 Put 5.000 1.630 1.630 0.000   0 1.630
CSRP78 17/12/2015 Call 5.250 0.003 0.003 0.000   0 0.003
CSRP88 17/12/2015 Put 5.250 1.875 1.875 0.000   0 1.875
CSRD58 23/03/2016 Call 2.400 1.065 1.065 0.000   0 1.065
CSRD68 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.035
CSRCY8 23/03/2016 Call 2.600 0.885 0.885 0.000   0 0.885
CSRCZ8 23/03/2016 Put 2.600 0.060 0.060 0.000   0 0.060
CSRXA8 23/03/2016 Call 2.700 0.800 0.800 0.000   0 0.800
CSRXB8 23/03/2016 Put 2.700 0.080 0.080 0.000   0 0.080
CSRCO8 23/03/2016 Call 2.800 0.720 0.720 0.000   0 0.720
CSRCP8 23/03/2016 Put 2.800 0.105 0.105 0.000   0 0.105
CSRWH8 23/03/2016 Call 2.900 0.640 0.640 0.000   0 0.640
CSRWI8 23/03/2016 Put 2.900 0.130 0.130 0.000   0 0.130
CSRCQ8 23/03/2016 Call 3.000 0.565 0.565 0.000   0 0.565
CSRCR8 23/03/2016 Put 3.000 0.160 0.160 0.000   0 0.160
CSRSB8 23/03/2016 Call 3.100 0.495 0.495 0.000   0 0.495
CSRSC8 23/03/2016 Put 3.100 0.195 0.195 0.000   0 0.195
CSRCM8 23/03/2016 Call 3.200 0.430 0.430 0.000   0 0.430
CSRCN8 23/03/2016 Put 3.200 0.235 0.235 0.000   0 0.235
CSRRG8 23/03/2016 Call 3.300 0.370 0.370 0.000   0 0.370
CSRRH8 23/03/2016 Put 3.300 0.280 0.280 0.000   48 0.280
CSRD18 23/03/2016 Call 3.400 0.320 0.320 0.000   0 0.320
CSRD28 23/03/2016 Put 3.400 0.330 0.330 0.000   0 0.330
CSRRK8 23/03/2016 Call 3.500 0.270 0.270 0.000   0 0.270
CSRRL8 23/03/2016 Put 3.500 0.380 0.380 0.000   0 0.380
CSRCW8 23/03/2016 Call 3.600 0.230 0.230 0.000   0 0.230
CSRCX8 23/03/2016 Put 3.600 0.440 0.440 0.000   48 0.440
CSRR98 23/03/2016 Call 3.700 0.190 0.190 0.000   0 0.190
CSRRF8 23/03/2016 Put 3.700 0.505 0.505 0.000   0 0.505
CSRCS8 23/03/2016 Call 3.800 0.160 0.160 0.000   0 0.160
CSRCT8 23/03/2016 Put 3.800 0.575 0.575 0.000   0 0.575
CSRR78 23/03/2016 Call 3.900 0.130 0.130 0.000   204 0.130
CSRR88 23/03/2016 Put 3.900 0.645 0.645 0.000   0 0.645
CSRCU8 23/03/2016 Call 4.000 0.105 0.105 0.000   25 0.105
CSRCV8 23/03/2016 Put 4.000 0.720 0.720 0.000   0 0.720
CSRRM8 23/03/2016 Call 4.100 0.085 0.085 0.000   0 0.085
CSRRN8 23/03/2016 Put 4.100 0.805 0.805 0.000   0 0.805
CSRD38 23/03/2016 Call 4.200 0.070 0.070 0.000   0 0.070
CSRD48 23/03/2016 Put 4.200 0.890 0.890 0.000   0 0.890
CSRR58 23/03/2016 Call 4.300 0.060 0.060 0.000   0 0.060
CSRR68 23/03/2016 Put 4.300 0.975 0.975 0.000   0 0.975
CSRF48 23/03/2016 Call 4.400 0.045 0.045 0.000   0 0.045
CSRF58 23/03/2016 Put 4.400 1.065 1.065 0.000   0 1.065
CSRR38 23/03/2016 Call 4.500 0.040 0.040 0.000   0 0.040
CSRR48 23/03/2016 Put 4.500 1.155 1.155 0.000   0 1.155
CSRJ98 23/03/2016 Call 4.600 0.030 0.030 0.000   0 0.030
CSRJA8 23/03/2016 Put 4.600 1.250 1.250 0.000   0 1.250
CSRR18 23/03/2016 Call 4.700 0.025 0.025 0.000   0 0.025
CSRR28 23/03/2016 Put 4.700 1.345 1.345 0.000   0 1.345
CSRJN8 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.020
CSRJO8 23/03/2016 Put 4.800 1.440 1.440 0.000   0 1.440
CSRTO8 23/03/2016 Call 4.900 0.015 0.015 0.000   0 0.015
CSRTP8 23/03/2016 Put 4.900 1.535 1.535 0.000   0 1.535
CSRMJ8 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
CSRMK8 23/03/2016 Put 5.000 1.635 1.635 0.000   0 1.635
CSRN48 23/03/2016 Call 5.500 0.004 0.004 0.000   0 0.004
CSRN58 23/03/2016 Put 5.500 2.125 2.125 0.000   0 2.125
CSRXC8 23/06/2016 Call 2.700 0.815 0.815 0.000   0 0.815
CSRXD8 23/06/2016 Put 2.700 0.125 0.125 0.000   0 0.125
CSRIW8 23/06/2016 Call 2.800 0.730 0.730 0.000   0 0.730
CSRIX8 23/06/2016 Put 2.800 0.155 0.155 0.000   0 0.155
CSRWJ8 23/06/2016 Call 2.900 0.655 0.655 0.000   0 0.655
CSRWK8 23/06/2016 Put 2.900 0.185 0.185 0.000   0 0.185
CSRIS8 23/06/2016 Call 3.000 0.585 0.585 0.000   0 0.585
CSRIT8 23/06/2016 Put 3.000 0.225 0.225 0.000   0 0.225
CSRVM8 23/06/2016 Call 3.100 0.520 0.520 0.000   0 0.520
CSRVN8 23/06/2016 Put 3.100 0.260 0.260 0.000   0 0.260
CSRIU8 23/06/2016 Call 3.200 0.460 0.460 0.000   0 0.460
CSRIV8 23/06/2016 Put 3.200 0.305 0.305 0.000   135 0.305
CSRVK8 23/06/2016 Call 3.300 0.400 0.400 0.000   0 0.400
CSRVL8 23/06/2016 Put 3.300 0.355 0.355 0.000   0 0.355
CSRIM8 23/06/2016 Call 3.400 0.350 0.350 0.000   0 0.350
CSRIN8 23/06/2016 Put 3.400 0.405 0.405 0.000   0 0.405
CSRVI8 23/06/2016 Call 3.500 0.305 0.305 0.000   0 0.305
CSRVJ8 23/06/2016 Put 3.500 0.460 0.460 0.000   0 0.460
CSRIG8 23/06/2016 Call 3.600 0.260 0.260 0.000   0 0.260
CSRIH8 23/06/2016 Put 3.600 0.520 0.520 0.000   0 0.520
CSRVC8 23/06/2016 Call 3.700 0.225 0.225 0.000   0 0.225
CSRVD8 23/06/2016 Put 3.700 0.585 0.585 0.000   0 0.585
CSRIK8 23/06/2016 Call 3.800 0.190 0.190 0.000   0 0.190
CSRIL8 23/06/2016 Put 3.800 0.655 0.655 0.000   0 0.655
CSRVE8 23/06/2016 Call 3.900 0.160 0.160 0.000   0 0.160
CSRVF8 23/06/2016 Put 3.900 0.725 0.725 0.000   0 0.725
CSRII8 23/06/2016 Call 4.000 0.135 0.135 0.000   0 0.135
CSRIJ8 23/06/2016 Put 4.000 0.800 0.800 0.000   0 0.800
CSRVG8 23/06/2016 Call 4.100 0.115 0.115 0.000   0 0.115
CSRVH8 23/06/2016 Put 4.100 0.880 0.880 0.000   0 0.880
CSRIQ8 23/06/2016 Call 4.200 0.095 0.095 0.000   0 0.095
CSRIR8 23/06/2016 Put 4.200 0.960 0.960 0.000   0 0.960
CSRVO8 23/06/2016 Call 4.300 0.080 0.080 0.000   0 0.080
CSRVP8 23/06/2016 Put 4.300 1.045 1.045 0.000   0 1.045
CSRIO8 23/06/2016 Call 4.400 0.065 0.065 0.000   0 0.065
CSRIP8 23/06/2016 Put 4.400 1.130 1.130 0.000   0 1.130
CSRVA8 23/06/2016 Call 4.500 0.055 0.055 0.000   0 0.055
CSRVB8 23/06/2016 Put 4.500 1.215 1.215 0.000   0 1.215
CSRJB8 23/06/2016 Call 4.600 0.045 0.045 0.000   0 0.045
CSRJC8 23/06/2016 Put 4.600 1.305 1.305 0.000   0 1.305
CSRJP8 23/06/2016 Call 4.800 0.030 0.030 0.000   0 0.030
CSRJQ8 23/06/2016 Put 4.800 1.490 1.490 0.000   0 1.490
CSRML8 23/06/2016 Call 5.000 0.020 0.020 0.000   0 0.020
CSRMM8 23/06/2016 Put 5.000 1.675 1.675 0.000   0 1.675
CSRN68 23/06/2016 Call 5.500 0.008 0.008 0.000   0 0.008
CSRN78 23/06/2016 Put 5.500 2.160 2.160 0.000   0 2.160
CSRWV8 29/09/2016 Call 2.600 0.905 0.905 0.000   0 0.905
CSRWW8 29/09/2016 Put 2.600 0.130 0.130 0.000   0 0.130
CSRTE8 29/09/2016 Call 2.800 0.745 0.745 0.000   0 0.745
CSRTF8 29/09/2016 Put 2.800 0.185 0.185 0.000   0 0.185
CSRS98 29/09/2016 Call 3.000 0.605 0.605 0.000   0 0.605
CSRSA8 29/09/2016 Put 3.000 0.255 0.255 0.000   0 0.255
CSRRQ8 29/09/2016 Call 3.200 0.485 0.485 0.000   0 0.485
CSRRR8 29/09/2016 Put 3.200 0.345 0.345 0.000   0 0.345
CSRRU8 29/09/2016 Call 3.400 0.380 0.380 0.000   0 0.380
CSRRV8 29/09/2016 Put 3.400 0.445 0.445 0.000   0 0.445
CSRRW8 29/09/2016 Call 3.600 0.295 0.295 0.000   0 0.295
CSRRX8 29/09/2016 Put 3.600 0.560 0.560 0.000   0 0.560
CSRRS8 29/09/2016 Call 3.800 0.225 0.225 0.000   0 0.225
CSRRT8 29/09/2016 Put 3.800 0.690 0.690 0.000   0 0.690
CSRRO8 29/09/2016 Call 4.000 0.170 0.170 0.000   0 0.170
CSRRP8 29/09/2016 Put 4.000 0.830 0.830 0.000   0 0.830
CSRRY8 29/09/2016 Call 4.200 0.125 0.125 0.000   0 0.125
CSRRZ8 29/09/2016 Put 4.200 0.985 0.985 0.000   0 0.985
CSRS38 29/09/2016 Call 4.400 0.090 0.090 0.000   0 0.090
CSRS48 29/09/2016 Put 4.400 1.150 1.150 0.000   0 1.150
CSRS58 29/09/2016 Call 4.600 0.065 0.065 0.000   0 0.065
CSRS68 29/09/2016 Put 4.600 1.320 1.320 0.000   0 1.320
CSRS18 29/09/2016 Call 4.800 0.045 0.045 0.000   0 0.045
CSRS28 29/09/2016 Put 4.800 1.500 1.500 0.000   0 1.500
CSRS78 29/09/2016 Call 5.000 0.035 0.035 0.000   0 0.035
CSRS88 29/09/2016 Put 5.000 1.685 1.685 0.000   0 1.685
CSRZW9 27/10/2016 Call 2.800 0.755 0.755 0.000   0 0.755
CSRZX9 27/10/2016 Put 2.800 0.195 0.195 0.000   76 0.195
CSRWX8 22/12/2016 Call 2.600 0.905 0.905 0.000   0 0.905
CSRWY8 22/12/2016 Put 2.600 0.170 0.170 0.000   0 0.170
CSRWL8 22/12/2016 Call 2.800 0.745 0.745 0.000   0 0.745
CSRWM8 22/12/2016 Put 2.800 0.235 0.235 0.000   0 0.235
CSRVY8 22/12/2016 Call 3.000 0.610 0.610 0.000   0 0.610
CSRVZ8 22/12/2016 Put 3.000 0.315 0.315 0.000   0 0.315
CSRJF7 22/12/2016 Call 3.200 0.490 0.490 0.000   0 0.490
CSRJG7 22/12/2016 Put 3.200 0.405 0.405 0.000   259 0.405
CSRVS8 22/12/2016 Call 3.400 0.390 0.390 0.000   0 0.390
CSRVT8 22/12/2016 Put 3.400 0.515 0.515 0.000   0 0.515
CSRVU8 22/12/2016 Call 3.600 0.305 0.305 0.000   0 0.305
CSRVV8 22/12/2016 Put 3.600 0.630 0.630 0.000   0 0.630
CSRW18 22/12/2016 Call 3.800 0.235 0.235 0.000   0 0.235
CSRW28 22/12/2016 Put 3.800 0.765 0.765 0.000   0 0.765
CSRW38 22/12/2016 Call 4.000 0.180 0.180 0.000   0 0.180
CSRW48 22/12/2016 Put 4.000 0.905 0.905 0.000   0 0.905
CSRW58 22/12/2016 Call 4.200 0.135 0.135 0.000   0 0.135
CSRW68 22/12/2016 Put 4.200 1.060 1.060 0.000   0 1.060
CSRVQ8 22/12/2016 Call 4.400 0.100 0.100 0.000   0 0.100
CSRVR8 22/12/2016 Put 4.400 1.220 1.220 0.000   0 1.220
CSRVW8 22/12/2016 Call 4.600 0.075 0.075 0.000   0 0.075
CSRVX8 22/12/2016 Put 4.600 1.390 1.390 0.000   0 1.390

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.