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 3.490 Up 0.010 3.460 3.500 3.480 3.520 3.470 818,732 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD77 25/09/2014 Call 1.510 1.980 1.980 0.000   0 1.980
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.495 1.495 0.000   0 1.495
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.395 1.395 0.000   0 1.395
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.295 1.295 0.000   0 1.295
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
CSRZK9 25/09/2014 Call 2.300 1.195 1.195 0.000   0 1.195
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.095 1.095 0.000   0 1.095
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRI27 25/09/2014 Call 2.410 1.085 1.085 0.000   0 1.085
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   0 0.000
CSRZU9 25/09/2014 Call 2.500 0.995 0.995 0.000   0 0.995
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 0.985 0.985 0.000   0 0.985
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.895 0.895 0.000   0 0.895
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRI67 25/09/2014 Call 2.610 0.885 0.885 0.000   0 0.885
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.795 0.795 0.000   0 0.795
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRI77 25/09/2014 Call 2.710 0.785 0.785 0.000   0 0.785
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
CSRJ89 25/09/2014 Call 2.800 0.695 0.695 0.000   0 0.695
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRZO9 25/09/2014 Call 2.900 0.600 0.600 0.000   0 0.600
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRM89 25/09/2014 Call 3.000 0.500 0.500 0.000   0 0.500
CSRM99 25/09/2014 Put 3.000 0.001 0.001 0.000   0 0.001
CSRZQ9 25/09/2014 Call 3.100 0.410 0.410 0.000   0 0.410
CSRZR9 25/09/2014 Put 3.100 0.003 0.003 0.000   0 0.003
CSRVD9 25/09/2014 Call 3.200 0.320 0.320 0.000   0 0.320
CSRVE9 25/09/2014 Put 3.200 0.010 0.010 0.000   0 0.010
CSRE27 25/09/2014 Call 3.300 0.235 0.235 0.000   0 0.235
CSRE37 25/09/2014 Put 3.300 0.025 0.025 0.000   0 0.025
CSREN7 25/09/2014 Call 3.400 0.160 0.160 0.000   0 0.160
CSREO7 25/09/2014 Put 3.400 0.045 0.045 0.045 450 0 0.045
CSRF67 25/09/2014 Call 3.500 0.100 0.100 0.000   0 0.100
CSRF77 25/09/2014 Put 3.500 0.085 0.085 0.000   0 0.085
CSRJT7 25/09/2014 Call 3.600 0.055 0.055 0.000   0 0.055
CSRJU7 25/09/2014 Put 3.600 0.135 0.135 0.000   0 0.135
CSRK87 25/09/2014 Call 3.700 0.030 0.030 0.000   0 0.030
CSRK97 25/09/2014 Put 3.700 0.215 0.215 0.000   0 0.215
CSRM57 25/09/2014 Call 3.800 0.015 0.015 0.000   0 0.015
CSRM67 25/09/2014 Put 3.800 0.310 0.310 0.000   0 0.310
CSRML7 25/09/2014 Call 3.900 0.005 0.005 0.000   0 0.005
CSRMM7 25/09/2014 Put 3.900 0.410 0.410 0.000   0 0.410
CSRPV7 25/09/2014 Call 4.000 0.002 0.002 0.000   0 0.002
CSRPW7 25/09/2014 Put 4.000 0.510 0.510 0.000   0 0.510
CSRQC7 25/09/2014 Call 4.100 0.001 0.001 0.000   0 0.001
CSRQD7 25/09/2014 Put 4.100 0.610 0.610 0.000   0 0.610
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRRP7 25/09/2014 Put 4.200 0.710 0.710 0.000   0 0.710
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSL7 25/09/2014 Put 4.300 0.810 0.810 0.000   0 0.810
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT47 25/09/2014 Put 4.400 0.910 0.910 0.000   0 0.910
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 1.010 1.010 0.000   0 1.010
CSRVL7 30/10/2014 Call 2.600 0.905 0.905 0.000   0 0.905
CSRVM7 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.001
CSRVJ7 30/10/2014 Call 2.700 0.805 0.805 0.000   0 0.805
CSRVK7 30/10/2014 Put 2.700 0.002 0.002 0.000   0 0.002
CSRV77 30/10/2014 Call 2.800 0.710 0.710 0.000   0 0.710
CSRV87 30/10/2014 Put 2.800 0.004 0.004 0.000   0 0.004
CSRV57 30/10/2014 Call 2.900 0.615 0.615 0.000   0 0.615
CSRV67 30/10/2014 Put 2.900 0.009 0.009 0.000   0 0.009
CSRV37 30/10/2014 Call 3.000 0.525 0.525 0.000   0 0.525
CSRV47 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.440 0.440 0.000   0 0.440
CSRU17 30/10/2014 Put 3.100 0.030 0.030 0.000   0 0.030
CSRUK7 30/10/2014 Call 3.200 0.360 0.360 0.000   0 0.360
CSRUL7 30/10/2014 Put 3.200 0.045 0.045 0.000   0 0.045
CSRU47 30/10/2014 Call 3.300 0.285 0.285 0.000   0 0.285
CSRU57 30/10/2014 Put 3.300 0.070 0.070 0.000   0 0.070
CSRUC7 30/10/2014 Call 3.400 0.220 0.220 0.000   0 0.220
CSRUD7 30/10/2014 Put 3.400 0.100 0.100 0.000   0 0.100
CSRU27 30/10/2014 Call 3.500 0.160 0.160 0.000   0 0.160
CSRU37 30/10/2014 Put 3.500 0.145 0.145 0.000   0 0.145
CSRUO7 30/10/2014 Call 3.600 0.115 0.115 0.000   0 0.115
CSRUP7 30/10/2014 Put 3.600 0.200 0.200 0.000   0 0.200
CSRTX7 30/10/2014 Call 3.700 0.080 0.080 0.000   0 0.080
CSRTY7 30/10/2014 Put 3.700 0.265 0.265 0.000   0 0.265
CSRUM7 30/10/2014 Call 3.800 0.050 0.050 0.000   0 0.050
CSRUN7 30/10/2014 Put 3.800 0.340 0.340 0.000   0 0.340
CSRUA7 30/10/2014 Call 3.900 0.035 0.035 0.000   0 0.035
CSRUB7 30/10/2014 Put 3.900 0.430 0.430 0.000   0 0.430
CSRUG7 30/10/2014 Call 4.000 0.020 0.020 0.000   0 0.020
CSRUH7 30/10/2014 Put 4.000 0.520 0.520 0.000   0 0.520
CSRTV7 30/10/2014 Call 4.100 0.015 0.015 0.000   0 0.015
CSRTW7 30/10/2014 Put 4.100 0.615 0.615 0.000   0 0.615
CSRUE7 30/10/2014 Call 4.200 0.008 0.008 0.000   0 0.008
CSRUF7 30/10/2014 Put 4.200 0.715 0.715 0.000   0 0.715
CSRU87 30/10/2014 Call 4.300 0.005 0.005 0.000   0 0.005
CSRU97 30/10/2014 Put 4.300 0.810 0.810 0.000   0 0.810
CSRUI7 30/10/2014 Call 4.400 0.003 0.003 0.000   0 0.003
CSRUJ7 30/10/2014 Put 4.400 0.910 0.910 0.000   0 0.910
CSRU67 30/10/2014 Call 4.500 0.002 0.002 0.000   0 0.002
CSRU77 30/10/2014 Put 4.500 1.010 1.010 0.000   0 1.010
CSRWI7 27/11/2014 Call 2.600 0.905 0.905 0.000   0 0.905
CSRWJ7 27/11/2014 Put 2.600 0.006 0.006 0.000   0 0.006
CSRVN7 27/11/2014 Call 2.700 0.810 0.810 0.000   0 0.810
CSRVO7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
CSRWE7 27/11/2014 Call 2.800 0.715 0.715 0.000   0 0.715
CSRWF7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.625 0.625 0.000   0 0.625
CSRW17 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRWG7 27/11/2014 Call 3.000 0.540 0.540 0.000   0 0.540
CSRWH7 27/11/2014 Put 3.000 0.045 0.045 0.000   0 0.045
CSRVR7 27/11/2014 Call 3.100 0.460 0.460 0.000   0 0.460
CSRVS7 27/11/2014 Put 3.100 0.060 0.060 0.000   0 0.060
CSRW87 27/11/2014 Call 3.200 0.380 0.380 0.000   0 0.380
CSRW97 27/11/2014 Put 3.200 0.085 0.085 0.000   0 0.085
CSRVP7 27/11/2014 Call 3.300 0.310 0.310 0.000   0 0.310
CSRVQ7 27/11/2014 Put 3.300 0.120 0.120 0.000   0 0.120
CSRWC7 27/11/2014 Call 3.400 0.250 0.250 0.000   0 0.250
CSRWD7 27/11/2014 Put 3.400 0.160 0.160 0.000   0 0.160
CSRVT7 27/11/2014 Call 3.500 0.195 0.195 0.000   0 0.195
CSRVU7 27/11/2014 Put 3.500 0.205 0.205 0.000   0 0.205
CSRWA7 27/11/2014 Call 3.600 0.145 0.145 0.000   0 0.145
CSRWB7 27/11/2014 Put 3.600 0.265 0.265 0.000   0 0.265
CSRW27 27/11/2014 Call 3.700 0.110 0.110 0.000   0 0.110
CSRW37 27/11/2014 Put 3.700 0.330 0.330 0.000   0 0.330
CSRW47 27/11/2014 Call 3.800 0.080 0.080 0.000   0 0.080
CSRW57 27/11/2014 Put 3.800 0.405 0.405 0.000   0 0.405
CSRVV7 27/11/2014 Call 3.900 0.060 0.060 0.000   0 0.060
CSRVW7 27/11/2014 Put 3.900 0.485 0.485 0.000   0 0.485
CSRW67 27/11/2014 Call 4.000 0.040 0.040 0.000   0 0.040
CSRW77 27/11/2014 Put 4.000 0.575 0.575 0.000   0 0.575
CSRVX7 27/11/2014 Call 4.100 0.030 0.030 0.000   0 0.030
CSRVY7 27/11/2014 Put 4.100 0.665 0.665 0.000   0 0.665
CSRWK7 27/11/2014 Call 4.200 0.020 0.020 0.000   0 0.020
CSRWL7 27/11/2014 Put 4.200 0.760 0.760 0.000   0 0.760
CSRWM7 27/11/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRWN7 27/11/2014 Put 4.300 0.860 0.860 0.000   0 0.860
CSRXO7 27/11/2014 Call 4.400 0.010 0.010 0.000   0 0.010
CSRXP7 27/11/2014 Put 4.400 0.955 0.955 0.000   0 0.955
CSRYI7 27/11/2014 Call 4.500 0.007 0.007 0.000   0 0.007
CSRYJ7 27/11/2014 Put 4.500 1.055 1.055 0.000   0 1.055
CSRM98 18/12/2014 Call 2.000 1.500 1.500 0.000   0 1.500
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.400 1.400 0.000   0 1.400
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.305 1.305 0.000   0 1.305
CSRYU8 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
CSRIW7 18/12/2014 Call 2.300 1.205 1.205 0.000   0 1.205
CSRIX7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
CSRB79 18/12/2014 Call 2.400 1.105 1.105 0.000   0 1.105
CSRB89 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
CSRIO7 18/12/2014 Call 2.500 1.005 1.005 0.000   0 1.005
CSRIP7 18/12/2014 Put 2.500 0.006 0.006 0.000   0 0.006
CSRFY9 18/12/2014 Call 2.600 0.905 0.905 0.000   0 0.905
CSRFZ9 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRIQ7 18/12/2014 Call 2.700 0.810 0.810 0.000   0 0.810
CSRIR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRJA9 18/12/2014 Call 2.800 0.720 0.720 0.000   0 0.720
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   0 0.025
CSRV97 18/12/2014 Call 2.810 0.660 0.660 0.000   0 0.660
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.630 0.630 0.000   0 0.630
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   0 0.035
CSRVC7 18/12/2014 Call 2.910 0.575 0.575 0.000   0 0.575
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.035
CSRMA9 18/12/2014 Call 3.000 0.545 0.545 0.000   0 0.545
CSRMB9 18/12/2014 Put 3.000 0.050 0.050 0.000   0 0.050
CSRVD7 18/12/2014 Call 3.010 0.495 0.495 0.000   0 0.495
CSRVE7 18/12/2014 Put 3.010 0.050 0.050 0.000   0 0.050
CSRIM7 18/12/2014 Call 3.100 0.465 0.465 0.000   0 0.465
CSRIN7 18/12/2014 Put 3.100 0.070 0.070 0.000   0 0.070
CSRVG7 18/12/2014 Call 3.110 0.420 0.420 0.000   0 0.420
CSRVF7 18/12/2014 Put 3.110 0.070 0.070 0.000   0 0.070
CSRVF9 18/12/2014 Call 3.200 0.385 0.385 0.000   0 0.385
CSRVG9 18/12/2014 Put 3.200 0.095 0.095 0.000   0 0.095
CSRIU7 18/12/2014 Call 3.300 0.320 0.320 0.000   0 0.320
CSRIV7 18/12/2014 Put 3.300 0.130 0.130 0.000   0 0.130
CSRCU7 18/12/2014 Call 3.400 0.255 0.255 0.000   0 0.255
CSRCV7 18/12/2014 Put 3.400 0.170 0.170 0.000   0 0.170
CSRJV7 18/12/2014 Call 3.500 0.200 0.200 0.000   0 0.200
CSRJW7 18/12/2014 Put 3.500 0.220 0.220 0.000   0 0.220
CSRF87 18/12/2014 Call 3.600 0.155 0.155 0.000   0 0.155
CSRF97 18/12/2014 Put 3.600 0.280 0.280 0.000   0 0.280
CSRKA7 18/12/2014 Call 3.700 0.120 0.120 0.000   0 0.120
CSRKB7 18/12/2014 Put 3.700 0.345 0.345 0.000   0 0.345
CSRM77 18/12/2014 Call 3.800 0.090 0.090 0.000   0 0.090
CSRM87 18/12/2014 Put 3.800 0.415 0.415 0.000   0 0.415
CSRMN7 18/12/2014 Call 3.900 0.065 0.065 0.000   0 0.065
CSRMO7 18/12/2014 Put 3.900 0.495 0.495 0.000   0 0.495
CSRPX7 18/12/2014 Call 4.000 0.050 0.050 0.000   0 0.050
CSRPY7 18/12/2014 Put 4.000 0.580 0.580 0.000   0 0.580
CSRQE7 18/12/2014 Call 4.100 0.035 0.035 0.000   0 0.035
CSRQF7 18/12/2014 Put 4.100 0.670 0.670 0.000   0 0.670
CSRRQ7 18/12/2014 Call 4.200 0.030 0.030 0.000   0 0.030
CSRRR7 18/12/2014 Put 4.200 0.760 0.760 0.000   0 0.760
CSRSM7 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
CSRSN7 18/12/2014 Put 4.300 0.855 0.855 0.000   0 0.855
CSRT57 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
CSRT67 18/12/2014 Put 4.400 0.955 0.955 0.000   0 0.955
CSRTN7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
CSRTO7 18/12/2014 Put 4.500 1.055 1.055 0.000   0 1.055
CSRZM7 29/01/2015 Call 2.700 0.825 0.825 0.000   0 0.825
CSRZN7 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRZO7 29/01/2015 Call 2.800 0.730 0.730 0.000   0 0.730
CSRZP7 29/01/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRZK7 29/01/2015 Call 2.900 0.640 0.640 0.000   0 0.640
CSRZL7 29/01/2015 Put 2.900 0.055 0.055 0.000   0 0.055
CSRYS7 29/01/2015 Call 3.000 0.560 0.560 0.000   0 0.560
CSRYT7 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRZ87 29/01/2015 Call 3.100 0.485 0.485 0.000   0 0.485
CSRZ97 29/01/2015 Put 3.100 0.105 0.105 0.000   0 0.105
CSRYO7 29/01/2015 Call 3.200 0.415 0.415 0.000   0 0.415
CSRYP7 29/01/2015 Put 3.200 0.135 0.135 0.000   0 0.135
CSRZ47 29/01/2015 Call 3.300 0.350 0.350 0.000   0 0.350
CSRZ57 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.170
CSRZ27 29/01/2015 Call 3.400 0.290 0.290 0.000   0 0.290
CSRZ37 29/01/2015 Put 3.400 0.215 0.215 0.000   0 0.215
CSRZ67 29/01/2015 Call 3.500 0.240 0.240 0.000   0 0.240
CSRZ77 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.265
CSRYZ7 29/01/2015 Call 3.600 0.195 0.195 0.000   0 0.195
CSRZ17 29/01/2015 Put 3.600 0.320 0.320 0.000   0 0.320
CSRZC7 29/01/2015 Call 3.700 0.155 0.155 0.000   0 0.155
CSRZD7 29/01/2015 Put 3.700 0.380 0.380 0.000   0 0.380
CSRYU7 29/01/2015 Call 3.800 0.125 0.125 0.000   0 0.125
CSRYV7 29/01/2015 Put 3.800 0.445 0.445 0.000   0 0.445
CSRZE7 29/01/2015 Call 3.900 0.095 0.095 0.000   0 0.095
CSRZF7 29/01/2015 Put 3.900 0.520 0.520 0.000   0 0.520
CSRYQ7 29/01/2015 Call 4.000 0.075 0.075 0.000   0 0.075
CSRYR7 29/01/2015 Put 4.000 0.600 0.600 0.000   0 0.600
CSRZA7 29/01/2015 Call 4.100 0.055 0.055 0.000   0 0.055
CSRZB7 29/01/2015 Put 4.100 0.680 0.680 0.000   0 0.680
CSRYW7 29/01/2015 Call 4.200 0.045 0.045 0.000   0 0.045
CSRYX7 29/01/2015 Put 4.200 0.770 0.770 0.000   0 0.770
CSRZG7 29/01/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRZH7 29/01/2015 Put 4.300 0.860 0.860 0.000   0 0.860
CSRYM7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRYN7 29/01/2015 Put 4.400 0.955 0.955 0.000   0 0.955
CSRZI7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRZJ7 29/01/2015 Put 4.500 1.055 1.055 0.000   0 1.055
CSRB48 26/02/2015 Call 2.800 0.735 0.735 0.000   0 0.735
CSRB58 26/02/2015 Put 2.800 0.055 0.055 0.000   0 0.055
CSRBO8 26/02/2015 Call 2.900 0.655 0.655 0.000   0 0.655
CSRBP8 26/02/2015 Put 2.900 0.080 0.080 0.000   0 0.080
CSRB88 26/02/2015 Call 3.000 0.575 0.575 0.000   0 0.575
CSRB98 26/02/2015 Put 3.000 0.105 0.105 0.000   0 0.105
CSRBQ8 26/02/2015 Call 3.100 0.505 0.505 0.000   0 0.505
CSRBR8 26/02/2015 Put 3.100 0.135 0.135 0.000   0 0.135
CSRB68 26/02/2015 Call 3.200 0.435 0.435 0.000   0 0.435
CSRB78 26/02/2015 Put 3.200 0.160 0.160 0.000   0 0.160
CSRBS8 26/02/2015 Call 3.300 0.375 0.375 0.000   0 0.375
CSRBT8 26/02/2015 Put 3.300 0.195 0.195 0.000   0 0.195
CSRB28 26/02/2015 Call 3.400 0.315 0.315 0.000   0 0.315
CSRB38 26/02/2015 Put 3.400 0.235 0.235 0.000   0 0.235
CSRBF8 26/02/2015 Call 3.500 0.265 0.265 0.000   0 0.265
CSRBG8 26/02/2015 Put 3.500 0.285 0.285 0.000   0 0.285
CSRZU7 26/02/2015 Call 3.600 0.220 0.220 0.000   0 0.220
CSRZV7 26/02/2015 Put 3.600 0.340 0.340 0.000   0 0.340
CSRBJ8 26/02/2015 Call 3.700 0.180 0.180 0.000   0 0.180
CSRBK8 26/02/2015 Put 3.700 0.400 0.400 0.000   0 0.400
CSRZS7 26/02/2015 Call 3.800 0.145 0.145 0.000   0 0.145
CSRZT7 26/02/2015 Put 3.800 0.465 0.465 0.000   0 0.465
CSRBL8 26/02/2015 Call 3.900 0.115 0.115 0.000   0 0.115
CSRBM8 26/02/2015 Put 3.900 0.535 0.535 0.000   0 0.535
CSRZW7 26/02/2015 Call 4.000 0.090 0.090 0.000   0 0.090
CSRZX7 26/02/2015 Put 4.000 0.615 0.615 0.000   0 0.615
CSRBH8 26/02/2015 Call 4.100 0.070 0.070 0.000   0 0.070
CSRBI8 26/02/2015 Put 4.100 0.695 0.695 0.000   0 0.695
CSRZY7 26/02/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRB18 26/02/2015 Put 4.200 0.780 0.780 0.000   0 0.780
CSRQ19 26/03/2015 Call 2.000 1.500 1.500 0.000   0 1.500
CSRQ29 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.305 1.305 0.000   0 1.305
CSRQ89 26/03/2015 Put 2.200 0.006 0.006 0.000   0 0.006
CSRPY9 26/03/2015 Call 2.400 1.110 1.110 0.000   0 1.110
CSRPZ9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRQ59 26/03/2015 Call 2.600 0.925 0.925 0.000   0 0.925
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.835 0.835 0.000   0 0.835
CSRQR7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRQB9 26/03/2015 Call 2.800 0.750 0.750 0.000   0 0.750
CSRQC9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRXS7 26/03/2015 Call 2.810 0.730 0.730 0.000   0 0.730
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.670 0.670 0.000   0 0.670
CSRQZ7 26/03/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRXV7 26/03/2015 Call 2.910 0.655 0.655 0.000   0 0.655
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.595 0.595 0.000   0 0.595
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRXW7 26/03/2015 Call 3.010 0.580 0.580 0.000   0 0.580
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.525 0.525 0.000   0 0.525
CSRQT7 26/03/2015 Put 3.100 0.140 0.140 0.000   0 0.140
CSRY17 26/03/2015 Call 3.110 0.515 0.515 0.000   0 0.515
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.140
CSRVH9 26/03/2015 Call 3.200 0.460 0.460 0.000   0 0.460
CSRVI9 26/03/2015 Put 3.200 0.175 0.175 0.000   0 0.175
CSRY27 26/03/2015 Call 3.210 0.450 0.450 0.000   0 0.450
CSRY37 26/03/2015 Put 3.210 0.175 0.175 0.000   0 0.175
CSRR37 26/03/2015 Call 3.300 0.395 0.395 0.000   0 0.395
CSRR47 26/03/2015 Put 3.300 0.210 0.210 0.000   0 0.210
CSRY57 26/03/2015 Call 3.310 0.390 0.390 0.000   0 0.390
CSRY47 26/03/2015 Put 3.310 0.210 0.210 0.000   0 0.210
CSRCW7 26/03/2015 Call 3.400 0.340 0.340 0.000   0 0.340
CSRCX7 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRR17 26/03/2015 Call 3.500 0.290 0.290 0.000   0 0.290
CSRR27 26/03/2015 Put 3.500 0.305 0.305 0.000   0 0.305
CSRFF7 26/03/2015 Call 3.600 0.245 0.245 0.000   0 0.245
CSRFG7 26/03/2015 Put 3.600 0.355 0.355 0.000   0 0.355
CSRQU7 26/03/2015 Call 3.700 0.205 0.205 0.000   0 0.205
CSRQV7 26/03/2015 Put 3.700 0.415 0.415 0.000   0 0.415
CSRKC7 26/03/2015 Call 3.800 0.170 0.170 0.000   0 0.170
CSRKD7 26/03/2015 Put 3.800 0.480 0.480 0.000   0 0.480
CSRQW7 26/03/2015 Call 3.900 0.135 0.135 0.000   0 0.135
CSRQX7 26/03/2015 Put 3.900 0.550 0.550 0.000   0 0.550
CSRMP7 26/03/2015 Call 4.000 0.110 0.110 0.000   0 0.110
CSRMQ7 26/03/2015 Put 4.000 0.625 0.625 0.000   0 0.625
CSRR77 26/03/2015 Call 4.100 0.090 0.090 0.000   0 0.090
CSRR87 26/03/2015 Put 4.100 0.705 0.705 0.000   0 0.705
CSRQG7 26/03/2015 Call 4.200 0.070 0.070 0.000   0 0.070
CSRQH7 26/03/2015 Put 4.200 0.790 0.790 0.000   0 0.790
CSRSO7 26/03/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRSP7 26/03/2015 Put 4.300 0.875 0.875 0.000   0 0.875
CSRT77 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRT87 26/03/2015 Put 4.400 0.965 0.965 0.000   0 0.965
CSRTP7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRTQ7 26/03/2015 Put 4.500 1.060 1.060 0.000   0 1.060
CSRRI8 25/06/2015 Call 1.600 1.900 1.900 0.000   0 1.900
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   0 0.001
CSRV28 25/06/2015 Call 1.900 1.600 1.600 0.000   0 1.600
CSRV38 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.005
CSRXC8 25/06/2015 Call 2.000 1.500 1.500 0.000   0 1.500
CSRXD8 25/06/2015 Put 2.000 0.008 0.008 0.000   0 0.008
CSRYJ8 25/06/2015 Call 2.200 1.305 1.305 0.000   0 1.305
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.115 1.115 0.000   0 1.115
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 0.945 0.945 0.000   0 0.945
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRZQ7 25/06/2015 Call 2.700 0.860 0.860 0.000   0 0.860
CSRZR7 25/06/2015 Put 2.700 0.085 0.085 0.000   0 0.085
CSRWL8 25/06/2015 Call 2.800 0.785 0.785 0.000   0 0.785
CSRWM8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
CSRY67 25/06/2015 Call 2.810 0.725 0.725 0.000   0 0.725
CSRY77 25/06/2015 Put 2.810 0.105 0.105 0.000   0 0.105
CSRWW7 25/06/2015 Call 2.900 0.710 0.710 0.000   0 0.710
CSRWX7 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.130
CSRY97 25/06/2015 Call 2.910 0.655 0.655 0.000   0 0.655
CSRY87 25/06/2015 Put 2.910 0.135 0.135 0.000   0 0.135
CSRMC9 25/06/2015 Call 3.000 0.640 0.640 0.000   0 0.640
CSRMD9 25/06/2015 Put 3.000 0.160 0.160 0.000   0 0.160
CSRYA7 25/06/2015 Call 3.010 0.590 0.590 0.000   0 0.590
CSRYB7 25/06/2015 Put 3.010 0.160 0.160 0.000   0 0.160
CSRWQ7 25/06/2015 Call 3.100 0.575 0.575 0.000   0 0.575
CSRWR7 25/06/2015 Put 3.100 0.195 0.195 0.000   0 0.195
CSRYD7 25/06/2015 Call 3.110 0.530 0.530 0.000   0 0.530
CSRYC7 25/06/2015 Put 3.110 0.195 0.195 0.000   0 0.195
CSRVJ9 25/06/2015 Call 3.200 0.510 0.510 0.000   0 0.510
CSRVK9 25/06/2015 Put 3.200 0.230 0.230 0.000   0 0.230
CSRYE7 25/06/2015 Call 3.210 0.470 0.470 0.000   0 0.470
CSRYF7 25/06/2015 Put 3.210 0.230 0.230 0.000   0 0.230
CSRWS7 25/06/2015 Call 3.300 0.450 0.450 0.000   0 0.450
CSRWT7 25/06/2015 Put 3.300 0.270 0.270 0.000   0 0.270
CSRYH7 25/06/2015 Call 3.310 0.415 0.415 0.000   0 0.415
CSRYG7 25/06/2015 Put 3.310 0.275 0.275 0.000   0 0.275
CSRCY7 25/06/2015 Call 3.400 0.395 0.395 0.000   0 0.395
CSRCZ7 25/06/2015 Put 3.400 0.315 0.315 0.000   0 0.315
CSRX37 25/06/2015 Call 3.500 0.345 0.345 0.000   0 0.345
CSRX47 25/06/2015 Put 3.500 0.365 0.365 0.000   0 0.365
CSRFH7 25/06/2015 Call 3.600 0.300 0.300 0.000   0 0.300
CSRFI7 25/06/2015 Put 3.600 0.420 0.420 0.000   0 0.420
CSRWO7 25/06/2015 Call 3.700 0.260 0.260 0.000   0 0.260
CSRWP7 25/06/2015 Put 3.700 0.475 0.475 0.000   0 0.475
CSRKE7 25/06/2015 Call 3.800 0.220 0.220 0.000   0 0.220
CSRKF7 25/06/2015 Put 3.800 0.540 0.540 0.000   0 0.540
CSRWU7 25/06/2015 Call 3.900 0.190 0.190 0.000   0 0.190
CSRWV7 25/06/2015 Put 3.900 0.605 0.605 0.000   0 0.605
CSRMR7 25/06/2015 Call 4.000 0.160 0.160 0.000   0 0.160
CSRMS7 25/06/2015 Put 4.000 0.675 0.675 0.000   0 0.675
CSRX17 25/06/2015 Call 4.100 0.135 0.135 0.000   0 0.135
CSRX27 25/06/2015 Put 4.100 0.750 0.750 0.000   0 0.750
CSRQI7 25/06/2015 Call 4.200 0.110 0.110 0.000   0 0.110
CSRQJ7 25/06/2015 Put 4.200 0.825 0.825 0.000   0 0.825
CSRWY7 25/06/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRWZ7 25/06/2015 Put 4.300 0.910 0.910 0.000   0 0.910
CSRRS7 25/06/2015 Call 4.400 0.075 0.075 0.000   0 0.075
CSRS77 25/06/2015 Put 4.400 0.995 0.995 0.000   0 0.995
CSRYK7 25/06/2015 Call 4.500 0.060 0.060 0.000   0 0.060
CSRYL7 25/06/2015 Put 4.500 1.085 1.085 0.000   0 1.085
CSRTR7 25/06/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTS7 25/06/2015 Put 4.600 1.175 1.175 0.000   0 1.175
CSRYC9 24/09/2015 Call 1.900 1.600 1.600 0.000   0 1.600
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.500 1.500 0.000   0 1.500
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.310 1.310 0.000   0 1.310
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.130 1.130 0.000   0 1.130
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 0.965 0.965 0.000   0 0.965
CSRYT9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.090
CSRYM9 24/09/2015 Call 2.800 0.815 0.815 0.000   0 0.815
CSRYN9 24/09/2015 Put 2.800 0.135 0.135 0.000   0 0.135
CSRYQ9 24/09/2015 Call 3.000 0.675 0.675 0.000   0 0.675
CSRYR9 24/09/2015 Put 3.000 0.195 0.195 0.000   0 0.195
CSRYW9 24/09/2015 Call 3.200 0.555 0.555 0.000   0 0.555
CSRYX9 24/09/2015 Put 3.200 0.270 0.270 0.000   0 0.270
CSRD17 24/09/2015 Call 3.400 0.445 0.445 0.000   0 0.445
CSRD27 24/09/2015 Put 3.400 0.355 0.355 0.000   0 0.355
CSRFJ7 24/09/2015 Call 3.600 0.350 0.350 0.000   0 0.350
CSRFK7 24/09/2015 Put 3.600 0.460 0.460 0.000   0 0.460
CSRKG7 24/09/2015 Call 3.800 0.275 0.275 0.000   0 0.275
CSRKH7 24/09/2015 Put 3.800 0.580 0.580 0.000   0 0.580
CSRMT7 24/09/2015 Call 4.000 0.210 0.210 0.000   0 0.210
CSRMU7 24/09/2015 Put 4.000 0.715 0.715 0.000   0 0.715
CSRR57 24/09/2015 Call 4.200 0.155 0.155 0.000   0 0.155
CSRR67 24/09/2015 Put 4.200 0.860 0.860 0.000   0 0.860
CSRS87 24/09/2015 Call 4.400 0.115 0.115 0.000   0 0.115
CSRS97 24/09/2015 Put 4.400 1.020 1.020 0.000   0 1.020
CSRTT7 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.080
CSRTU7 24/09/2015 Put 4.600 1.195 1.195 0.000   0 1.195
CSRKF9 17/12/2015 Call 2.000 1.505 1.505 0.000   0 1.505
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   0 0.030
CSRK79 17/12/2015 Call 2.400 1.140 1.140 0.000   0 1.140
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   0 0.080
CSRXM7 17/12/2015 Call 2.600 0.980 0.980 0.000   0 0.980
CSRXN7 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.120
CSRX97 17/12/2015 Call 2.800 0.835 0.835 0.000   0 0.835
CSRXA7 17/12/2015 Put 2.800 0.170 0.170 0.000   0 0.170
CSRXD7 17/12/2015 Call 3.000 0.700 0.700 0.000   0 0.700
CSRXF7 17/12/2015 Put 3.000 0.235 0.235 0.000   0 0.235
CSRXB7 17/12/2015 Call 3.200 0.580 0.580 0.000   0 0.580
CSRXC7 17/12/2015 Put 3.200 0.310 0.310 0.000   0 0.310
CSRD37 17/12/2015 Call 3.400 0.475 0.475 0.000   0 0.475
CSRD47 17/12/2015 Put 3.400 0.400 0.400 0.000   0 0.400
CSRX77 17/12/2015 Call 3.600 0.380 0.380 0.000   0 0.380
CSRX87 17/12/2015 Put 3.600 0.505 0.505 0.000   0 0.505
CSRXI7 17/12/2015 Call 3.800 0.300 0.300 0.000   0 0.300
CSRXJ7 17/12/2015 Put 3.800 0.620 0.620 0.000   0 0.620
CSRXG7 17/12/2015 Call 4.000 0.235 0.235 0.000   0 0.235
CSRXH7 17/12/2015 Put 4.000 0.745 0.745 0.000   0 0.745
CSRXK7 17/12/2015 Call 4.200 0.180 0.180 0.000   0 0.180
CSRXL7 17/12/2015 Put 4.200 0.890 0.890 0.000   0 0.890
CSRX57 17/12/2015 Call 4.400 0.135 0.135 0.000   0 0.135
CSRX67 17/12/2015 Put 4.400 1.040 1.040 0.000   0 1.040
CSRXQ7 17/12/2015 Call 4.600 0.100 0.100 0.000   0 0.100
CSRXR7 17/12/2015 Put 4.600 1.210 1.210 0.000   0 1.210
CSRZW9 27/10/2016 Call 2.800 0.920 0.920 0.000   0 0.920
CSRZX9 27/10/2016 Put 2.800 0.255 0.255 0.000   0 0.255
CSRJF7 22/12/2016 Call 3.200 0.700 0.700 0.000   0 0.700
CSRJG7 22/12/2016 Put 3.200 0.425 0.425 0.000   0 0.425

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.