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 Down -0.010 3.480 3.490 3.520 3.550 3.480 268,105 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNT9 26/05/2016 Call 1.850 1.665 1.665 0.000   0 1.650
CSRNU9 26/05/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN59 26/05/2016 Call 1.900 1.615 1.615 0.000   0 1.605
CSRN69 26/05/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLM9 26/05/2016 Call 1.950 1.565 1.565 0.000   0 1.555
CSRLN9 26/05/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRLA9 26/05/2016 Call 2.000 1.515 1.515 0.000   0 1.505
CSRLB9 26/05/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRL69 26/05/2016 Call 2.100 1.310 1.450 0.000   0 1.405
CSRL79 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRL49 26/05/2016 Call 2.200 1.210 1.350 0.000   0 1.305
CSRL59 26/05/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRL29 26/05/2016 Call 2.300 1.120 1.240 0.000   0 1.205
CSRL39 26/05/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRKH9 26/05/2016 Call 2.400 1.020 1.140 0.000   0 1.105
CSRKI9 26/05/2016 Put 2.400 0.000 0.000 0.000   44 0.000
CSRKZ9 26/05/2016 Call 2.500 0.920 1.040 0.000   0 1.005
CSRL19 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRKL9 26/05/2016 Call 2.600 0.820 0.940 0.000   0 0.905
CSRKM9 26/05/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRKX9 26/05/2016 Call 2.700 0.815 0.815 0.000   0 0.810
CSRKY9 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
CSRKB9 26/05/2016 Call 2.800 0.625 0.745 0.000   0 0.710
CSRKC9 26/05/2016 Put 2.800 0.000 0.000 0.000   38 0.000
CSRKT9 26/05/2016 Call 2.900 0.535 0.635 0.000   340 0.610
CSRKU9 26/05/2016 Put 2.900 0.001 0.001 0.000   400 0.001
CSRQI9 26/05/2016 Call 2.910 0.525 0.625 0.000   25 0.600
CSRQH9 26/05/2016 Put 2.910 0.001 0.001 0.000   25 0.001
CSRKD9 26/05/2016 Call 3.000 0.440 0.540 0.000   342 0.515
CSRKE9 26/05/2016 Put 3.000 0.002 0.002 0.000   100 0.003
CSRKV9 26/05/2016 Call 3.100 0.355 0.435 0.000   50 0.420
CSRKW9 26/05/2016 Put 3.100 0.006 0.006 0.000   0 0.007
CSRKN9 26/05/2016 Call 3.200 0.335 0.335 0.000   170 0.330
CSRKO9 26/05/2016 Put 3.200 0.015 0.015 0.000   0 0.015
CSRK99 26/05/2016 Call 3.300 0.255 0.255 0.000   200 0.250
CSRKA9 26/05/2016 Put 3.300 0.030 0.030 0.000   740 0.035
CSRKR9 26/05/2016 Call 3.400 0.135 0.180 0.000   600 0.175
CSRKS9 26/05/2016 Put 3.400 0.060 0.060 0.000   0 0.065
CSRK59 26/05/2016 Call 3.500 0.080 0.125 0.000   579 0.115
CSRK69 26/05/2016 Put 3.500 0.100 0.100 0.000   100 0.105
CSRKP9 26/05/2016 Call 3.600 0.040 0.080 0.000   1,290 0.075
CSRKQ9 26/05/2016 Put 3.600 0.155 0.155 0.000   0 0.160
CSRK39 26/05/2016 Call 3.700 0.040 0.040 0.000   0 0.040
CSRK49 26/05/2016 Put 3.700 0.225 0.225 0.000   0 0.230
CSRKJ9 26/05/2016 Call 3.800 0.020 0.020 0.000   0 0.025
CSRKK9 26/05/2016 Put 3.800 0.305 0.305 0.000   0 0.315
CSRS29 26/05/2016 Call 3.900 0.010 0.010 0.000   0 0.010
CSRS39 26/05/2016 Put 3.900 0.395 0.395 0.000   0 0.405
CSRSA9 26/05/2016 Call 4.000 0.005 0.005 0.000   0 0.006
CSRSB9 26/05/2016 Put 4.000 0.490 0.490 0.000   0 0.500
CSRTV9 26/05/2016 Call 4.100 0.002 0.002 0.000   0 0.002
CSRTW9 26/05/2016 Put 4.100 0.590 0.590 0.000   0 0.600
CSRUA9 26/05/2016 Call 4.200 0.001 0.001 0.000   0 0.001
CSRUB9 26/05/2016 Put 4.200 0.690 0.690 0.000   0 0.700
CSRNV9 23/06/2016 Call 1.850 1.665 1.665 0.000   0 1.655
CSRNW9 23/06/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN79 23/06/2016 Call 1.900 1.615 1.615 0.000   0 1.605
CSRN89 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLO9 23/06/2016 Call 1.950 1.565 1.565 0.000   0 1.555
CSRLP9 23/06/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG19 23/06/2016 Call 2.000 1.515 1.515 0.000   0 1.505
CSRG29 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFM9 23/06/2016 Call 2.100 1.415 1.415 0.000   0 1.405
CSRFN9 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSREY9 23/06/2016 Call 2.200 1.215 1.355 0.000   0 1.305
CSREZ9 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRCV9 23/06/2016 Call 2.300 1.125 1.245 0.000   0 1.205
CSRCW9 23/06/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB39 23/06/2016 Call 2.400 1.025 1.145 0.000   0 1.105
CSRB49 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.001
CSRB19 23/06/2016 Call 2.500 0.925 1.045 0.000   0 1.005
CSRB29 23/06/2016 Put 2.500 0.001 0.001 0.000   0 0.001
CSRXN8 23/06/2016 Call 2.600 0.825 0.945 0.000   24 0.910
CSRXO8 23/06/2016 Put 2.600 0.003 0.003 0.000   32 0.003
CSRXC8 23/06/2016 Call 2.700 0.730 0.850 0.000   133 0.810
CSRXD8 23/06/2016 Put 2.700 0.006 0.006 0.000   2,170 0.007
CSRIW8 23/06/2016 Call 2.800 0.630 0.750 0.000   0 0.715
CSRIX8 23/06/2016 Put 2.800 0.010 0.010 0.000   229 0.015
CSRQJ9 23/06/2016 Call 2.810 0.510 0.610 0.000   0 0.615
CSRQK9 23/06/2016 Put 2.810 0.010 0.010 0.000   0 0.015
CSRWJ8 23/06/2016 Call 2.900 0.545 0.645 0.000   0 0.620
CSRWK8 23/06/2016 Put 2.900 0.020 0.020 0.000   0 0.020
CSRIS8 23/06/2016 Call 3.000 0.450 0.550 0.000   100 0.525
CSRIT8 23/06/2016 Put 3.000 0.035 0.035 0.000   140 0.035
CSRVM8 23/06/2016 Call 3.100 0.365 0.465 0.000   160 0.435
CSRVN8 23/06/2016 Put 3.100 0.050 0.080 0.000   0 0.060
CSRIU8 23/06/2016 Call 3.200 0.290 0.355 0.000   2,332 0.350
CSRIV8 23/06/2016 Put 3.200 0.080 0.080 0.000   116 0.085
CSRVK8 23/06/2016 Call 3.300 0.215 0.285 0.000   2,700 0.275
CSRVL8 23/06/2016 Put 3.300 0.115 0.115 0.000   35 0.120
CSRTM9 23/06/2016 Call 3.310 0.150 0.210 0.000   50 0.220
CSRTL9 23/06/2016 Put 3.310 0.120 0.120 0.000   0 0.125
CSRIM8 23/06/2016 Call 3.400 0.160 0.210 0.000   55 0.205
CSRIN8 23/06/2016 Put 3.400 0.155 0.195 0.000   1,280 0.165
CSRTN9 23/06/2016 Call 3.410 0.165 0.165 0.000   50 0.165
CSRTO9 23/06/2016 Put 3.410 0.160 0.220 0.000   0 0.170
CSRVI8 23/06/2016 Call 3.500 0.105 0.155 0.000   200 0.150
CSRVJ8 23/06/2016 Put 3.500 0.205 0.250 0.000   0 0.225
CSRTQ9 23/06/2016 Call 3.510 0.120 0.120 0.000   110 0.120
CSRTP9 23/06/2016 Put 3.510 0.220 0.220 0.000   0 0.230
CSRIG8 23/06/2016 Call 3.600 0.070 0.110 0.000   925 0.100
CSRIH8 23/06/2016 Put 3.600 0.270 0.345 0.000   0 0.290
CSRTR9 23/06/2016 Call 3.610 0.080 0.080 0.000   0 0.085
CSRTS9 23/06/2016 Put 3.610 0.285 0.285 0.000   0 0.295
CSRVC8 23/06/2016 Call 3.700 0.035 0.075 0.000   465 0.070
CSRVD8 23/06/2016 Put 3.700 0.335 0.415 0.000   0 0.365
CSRIK8 23/06/2016 Call 3.800 0.040 0.040 0.000   10 0.045
CSRIL8 23/06/2016 Put 3.800 0.435 0.435 0.000   0 0.450
CSRVE8 23/06/2016 Call 3.900 0.025 0.025 0.000   0 0.030
CSRVF8 23/06/2016 Put 3.900 0.520 0.520 0.000   0 0.540
CSRII8 23/06/2016 Call 4.000 0.015 0.015 0.000   0 0.015
CSRIJ8 23/06/2016 Put 4.000 0.615 0.615 0.000   0 0.635
CSRVG8 23/06/2016 Call 4.100 0.009 0.009 0.000   0 0.010
CSRVH8 23/06/2016 Put 4.100 0.710 0.710 0.000   0 0.730
CSRIQ8 23/06/2016 Call 4.200 0.006 0.006 0.000   0 0.006
CSRIR8 23/06/2016 Put 4.200 0.805 0.805 0.000   0 0.825
CSRVO8 23/06/2016 Call 4.300 0.003 0.003 0.000   0 0.004
CSRVP8 23/06/2016 Put 4.300 0.905 0.905 0.000   0 0.925
CSRIO8 23/06/2016 Call 4.400 0.002 0.002 0.000   0 0.002
CSRIP8 23/06/2016 Put 4.400 1.005 1.005 0.000   0 1.025
CSRVA8 23/06/2016 Call 4.500 0.001 0.001 0.000   0 0.001
CSRVB8 23/06/2016 Put 4.500 1.105 1.105 0.000   0 1.125
CSRJB8 23/06/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRJC8 23/06/2016 Put 4.600 1.205 1.205 0.000   0 1.225
CSRJP8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRJQ8 23/06/2016 Put 4.800 1.405 1.405 0.000   0 1.420
CSRML8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMM8 23/06/2016 Put 5.000 1.600 1.600 0.000   0 1.615
CSRN68 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
CSRN78 23/06/2016 Put 5.500 2.100 2.100 0.000   0 2.110
CSRPY9 28/07/2016 Call 1.850 1.665 1.665 0.000   0 1.655
CSRPZ9 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRP69 28/07/2016 Call 1.900 1.615 1.615 0.000   0 1.605
CSRP79 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRPS9 28/07/2016 Call 1.950 1.565 1.565 0.000   0 1.555
CSRPT9 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRQ19 28/07/2016 Call 2.000 1.515 1.515 0.000   0 1.505
CSRQ29 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRPK9 28/07/2016 Call 2.100 1.415 1.415 0.000   0 1.405
CSRPL9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRQ39 28/07/2016 Call 2.200 1.315 1.315 0.000   0 1.305
CSRQ49 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
CSRPU9 28/07/2016 Call 2.300 1.215 1.215 0.000   0 1.205
CSRPV9 28/07/2016 Put 2.300 0.002 0.002 0.000   0 0.002
CSRQ59 28/07/2016 Call 2.400 1.115 1.115 0.000   0 1.105
CSRQ69 28/07/2016 Put 2.400 0.004 0.004 0.000   0 0.004
CSRPM9 28/07/2016 Call 2.500 1.015 1.015 0.000   0 1.005
CSRPN9 28/07/2016 Put 2.500 0.007 0.007 0.000   0 0.007
CSRQ79 28/07/2016 Call 2.600 0.915 0.915 0.000   0 0.905
CSRQ89 28/07/2016 Put 2.600 0.010 0.010 0.000   0 0.015
CSRP89 28/07/2016 Call 2.700 0.815 0.815 0.000   0 0.805
CSRP99 28/07/2016 Put 2.700 0.020 0.020 0.000   0 0.020
CSRPW9 28/07/2016 Call 2.800 0.720 0.720 0.000   0 0.710
CSRPX9 28/07/2016 Put 2.800 0.030 0.030 0.000   0 0.035
CSRPQ9 28/07/2016 Call 2.900 0.625 0.625 0.000   0 0.620
CSRPR9 28/07/2016 Put 2.900 0.050 0.050 0.000   0 0.050
CSRQ99 28/07/2016 Call 3.000 0.460 0.560 0.000   120 0.530
CSRQA9 28/07/2016 Put 3.000 0.060 0.095 0.000   0 0.070
CSRPO9 28/07/2016 Call 3.100 0.370 0.470 0.000   0 0.445
CSRPP9 28/07/2016 Put 3.100 0.085 0.120 0.000   120 0.095
CSRQD9 28/07/2016 Call 3.200 0.370 0.370 0.000   60 0.365
CSRQE9 28/07/2016 Put 3.200 0.110 0.155 0.000   0 0.130
CSRQB9 28/07/2016 Call 3.300 0.240 0.305 0.000   60 0.290
CSRQC9 28/07/2016 Put 3.300 0.165 0.165 0.000   20 0.170
CSRQF9 28/07/2016 Call 3.400 0.185 0.235 0.000   0 0.230
CSRQG9 28/07/2016 Put 3.400 0.195 0.240 0.000   350 0.215
CSRQL9 28/07/2016 Call 3.500 0.175 0.175 0.000   205 0.175
CSRQM9 28/07/2016 Put 3.500 0.245 0.315 0.000   0 0.265
CSRQN9 28/07/2016 Call 3.600 0.135 0.135 0.000   120 0.135
CSRQO9 28/07/2016 Put 3.600 0.310 0.375 0.000   0 0.325
CSRRR9 28/07/2016 Call 3.700 0.100 0.100 0.000   100 0.100
CSRRS9 28/07/2016 Put 3.700 0.390 0.390 0.000   0 0.395
CSRRV9 28/07/2016 Call 3.800 0.040 0.085 0.000   0 0.075
CSRRW9 28/07/2016 Put 3.800 0.435 0.535 0.000   0 0.470
CSRS49 28/07/2016 Call 3.900 0.055 0.055 0.000   0 0.055
CSRS59 28/07/2016 Put 3.900 0.545 0.545 0.000   0 0.550
CSRSC9 28/07/2016 Call 4.000 0.040 0.040 0.000   0 0.040
CSRSD9 28/07/2016 Put 4.000 0.630 0.630 0.000   0 0.640
CSRTX9 28/07/2016 Call 4.100 0.030 0.030 0.000   0 0.030
CSRTY9 28/07/2016 Put 4.100 0.720 0.720 0.000   0 0.730
CSRUC9 28/07/2016 Call 4.200 0.020 0.020 0.000   0 0.020
CSRUD9 28/07/2016 Put 4.200 0.815 0.815 0.000   0 0.820
CSRQX9 25/08/2016 Call 2.200 1.315 1.315 0.000   0 1.305
CSRQY9 25/08/2016 Put 2.200 0.003 0.003 0.000   0 0.003
CSRRN9 25/08/2016 Call 2.300 1.215 1.215 0.000   0 1.205
CSRRO9 25/08/2016 Put 2.300 0.005 0.005 0.000   0 0.006
CSRQT9 25/08/2016 Call 2.400 1.115 1.115 0.000   0 1.105
CSRQU9 25/08/2016 Put 2.400 0.009 0.009 0.000   0 0.010
CSRRH9 25/08/2016 Call 2.500 1.015 1.015 0.000   0 1.005
CSRRI9 25/08/2016 Put 2.500 0.015 0.015 0.000   0 0.015
CSRQR9 25/08/2016 Call 2.600 0.915 0.915 0.000   0 0.905
CSRQS9 25/08/2016 Put 2.600 0.020 0.020 0.000   0 0.025
CSRR89 25/08/2016 Call 2.700 0.815 0.815 0.000   0 0.805
CSRR99 25/08/2016 Put 2.700 0.025 0.060 0.000   0 0.035
CSRR49 25/08/2016 Call 2.800 0.720 0.720 0.000   0 0.710
CSRR59 25/08/2016 Put 2.800 0.050 0.050 0.000   0 0.050
CSRRJ9 25/08/2016 Call 2.900 0.630 0.630 0.000   0 0.615
CSRRK9 25/08/2016 Put 2.900 0.065 0.065 0.000   0 0.070
CSRQV9 25/08/2016 Call 3.000 0.465 0.565 0.000   0 0.530
CSRQW9 25/08/2016 Put 3.000 0.090 0.090 0.000   0 0.090
CSRRF9 25/08/2016 Call 3.100 0.460 0.460 0.000   0 0.450
CSRRG9 25/08/2016 Put 3.100 0.100 0.150 0.000   0 0.120
CSRR29 25/08/2016 Call 3.200 0.385 0.385 0.000   0 0.375
CSRR39 25/08/2016 Put 3.200 0.150 0.150 0.000   0 0.150
CSRRP9 25/08/2016 Call 3.300 0.265 0.330 0.000   0 0.310
CSRRQ9 25/08/2016 Put 3.300 0.170 0.230 0.000   0 0.190
CSRR69 25/08/2016 Call 3.400 0.210 0.260 0.000   0 0.250
CSRR79 25/08/2016 Put 3.400 0.230 0.230 0.000   0 0.235
CSRRL9 25/08/2016 Call 3.500 0.155 0.210 0.000   0 0.200
CSRRM9 25/08/2016 Put 3.500 0.260 0.340 0.000   0 0.290
CSRQZ9 25/08/2016 Call 3.600 0.120 0.165 0.000   0 0.160
CSRR19 25/08/2016 Put 3.600 0.320 0.400 0.000   0 0.350
CSRRT9 25/08/2016 Call 3.700 0.090 0.140 0.000   0 0.125
CSRRU9 25/08/2016 Put 3.700 0.380 0.480 0.000   0 0.415
CSRRX9 25/08/2016 Call 3.800 0.100 0.100 0.000   0 0.100
CSRRY9 25/08/2016 Put 3.800 0.455 0.555 0.000   0 0.490
CSRS69 25/08/2016 Call 3.900 0.045 0.090 0.000   0 0.075
CSRS79 25/08/2016 Put 3.900 0.560 0.560 0.000   0 0.570
CSRSE9 25/08/2016 Call 4.000 0.030 0.075 0.000   0 0.060
CSRSF9 25/08/2016 Put 4.000 0.645 0.645 0.000   0 0.655
CSRTZ9 25/08/2016 Call 4.100 0.045 0.045 0.000   0 0.045
CSRU19 25/08/2016 Put 4.100 0.730 0.730 0.000   0 0.745
CSRUE9 25/08/2016 Call 4.200 0.035 0.035 0.000   0 0.035
CSRUF9 25/08/2016 Put 4.200 0.825 0.825 0.000   0 0.835
CSRNX9 29/09/2016 Call 1.850 1.665 1.665 0.000   0 1.655
CSRNY9 29/09/2016 Put 1.850 0.001 0.001 0.000   0 0.001
CSRN99 29/09/2016 Call 1.900 1.615 1.615 0.000   0 1.605
CSRNK9 29/09/2016 Put 1.900 0.001 0.001 0.000   0 0.001
CSRLQ9 29/09/2016 Call 1.950 1.565 1.565 0.000   0 1.555
CSRLR9 29/09/2016 Put 1.950 0.001 0.001 0.000   0 0.001
CSRG39 29/09/2016 Call 2.000 1.515 1.515 0.000   0 1.505
CSRG49 29/09/2016 Put 2.000 0.002 0.002 0.000   0 0.002
CSRFO9 29/09/2016 Call 2.100 1.415 1.415 0.000   0 1.405
CSRFP9 29/09/2016 Put 2.100 0.003 0.003 0.000   0 0.004
CSRB59 29/09/2016 Call 2.200 1.315 1.315 0.000   0 1.305
CSRB69 29/09/2016 Put 2.200 0.006 0.006 0.000   0 0.006
CSREI9 29/09/2016 Call 2.300 1.215 1.215 0.000   0 1.205
CSREJ9 29/09/2016 Put 2.300 0.010 0.010 0.000   0 0.010
CSRZB8 29/09/2016 Call 2.400 1.115 1.115 0.000   67 1.105
CSRZC8 29/09/2016 Put 2.400 0.015 0.015 0.000   40 0.015
CSRDO9 29/09/2016 Call 2.500 1.015 1.015 0.000   0 1.005
CSRDP9 29/09/2016 Put 2.500 0.025 0.025 0.000   0 0.025
CSRWV8 29/09/2016 Call 2.600 0.920 0.920 0.000   0 0.910
CSRWW8 29/09/2016 Put 2.600 0.035 0.035 0.000   200 0.035
CSRD69 29/09/2016 Call 2.700 0.820 0.820 0.000   0 0.810
CSRD79 29/09/2016 Put 2.700 0.050 0.050 0.000   500 0.050
CSRTE8 29/09/2016 Call 2.800 0.725 0.725 0.000   0 0.715
CSRTF8 29/09/2016 Put 2.800 0.065 0.065 0.000   0 0.070
CSRD89 29/09/2016 Call 2.900 0.635 0.635 0.000   54 0.625
CSRD99 29/09/2016 Put 2.900 0.090 0.090 0.000   0 0.090
CSRS98 29/09/2016 Call 3.000 0.550 0.550 0.000   0 0.540
CSRSA8 29/09/2016 Put 3.000 0.115 0.115 0.000   0 0.120
CSRDK9 29/09/2016 Call 3.100 0.470 0.470 0.000   0 0.465
CSRDL9 29/09/2016 Put 3.100 0.145 0.145 0.000   0 0.150
CSRRQ8 29/09/2016 Call 3.200 0.400 0.400 0.000   50 0.395
CSRRR8 29/09/2016 Put 3.200 0.180 0.180 0.000   30 0.185
CSRJC9 29/09/2016 Call 3.210 0.385 0.385 0.000   0 0.380
CSRJD9 29/09/2016 Put 3.210 0.185 0.185 0.000   0 0.190
CSRDM9 29/09/2016 Call 3.300 0.335 0.335 0.000   560 0.330
CSRDN9 29/09/2016 Put 3.300 0.225 0.225 0.000   0 0.230
CSRJB9 29/09/2016 Call 3.310 0.325 0.325 0.000   0 0.320
CSRJA9 29/09/2016 Put 3.310 0.225 0.225 0.000   200 0.230
CSRRU8 29/09/2016 Call 3.400 0.280 0.280 0.000   0 0.275
CSRRV8 29/09/2016 Put 3.400 0.270 0.270 0.000   180 0.275
CSRJ89 29/09/2016 Call 3.410 0.270 0.270 0.000   166 0.265
CSRJ99 29/09/2016 Put 3.410 0.275 0.275 0.000   0 0.280
CSRDS9 29/09/2016 Call 3.500 0.230 0.230 0.000   0 0.225
CSRDT9 29/09/2016 Put 3.500 0.325 0.325 0.000   0 0.330
CSRJ79 29/09/2016 Call 3.510 0.225 0.225 0.000   0 0.220
CSRJ69 29/09/2016 Put 3.510 0.325 0.325 0.000   1,200 0.330
CSRRW8 29/09/2016 Call 3.600 0.190 0.190 0.000   0 0.180
CSRRX8 29/09/2016 Put 3.600 0.380 0.380 0.000   0 0.390
CSRJ49 29/09/2016 Call 3.610 0.185 0.185 0.000   0 0.175
CSRJ59 29/09/2016 Put 3.610 0.385 0.385 0.000   0 0.390
CSRDQ9 29/09/2016 Call 3.700 0.155 0.155 0.000   0 0.145
CSRDR9 29/09/2016 Put 3.700 0.445 0.445 0.000   0 0.450
CSRJ39 29/09/2016 Call 3.710 0.150 0.150 0.000   0 0.145
CSRJ29 29/09/2016 Put 3.710 0.450 0.450 0.000   0 0.455
CSRRS8 29/09/2016 Call 3.800 0.120 0.120 0.000   0 0.115
CSRRT8 29/09/2016 Put 3.800 0.515 0.515 0.000   0 0.520
CSRIZ9 29/09/2016 Call 3.810 0.120 0.120 0.000   0 0.115
CSRJ19 29/09/2016 Put 3.810 0.520 0.520 0.000   0 0.525
CSRIV9 29/09/2016 Call 3.900 0.100 0.100 0.000   50 0.095
CSRIW9 29/09/2016 Put 3.900 0.595 0.595 0.000   0 0.600
CSRIY9 29/09/2016 Call 3.910 0.095 0.095 0.000   0 0.090
CSRIX9 29/09/2016 Put 3.910 0.595 0.595 0.000   0 0.600
CSRRO8 29/09/2016 Call 4.000 0.080 0.080 0.000   0 0.075
CSRRP8 29/09/2016 Put 4.000 0.675 0.675 0.000   0 0.680
CSRU29 29/09/2016 Call 4.100 0.065 0.065 0.000   0 0.060
CSRU39 29/09/2016 Put 4.100 0.755 0.755 0.000   0 0.765
CSRRY8 29/09/2016 Call 4.200 0.050 0.050 0.000   0 0.050
CSRRZ8 29/09/2016 Put 4.200 0.845 0.845 0.000   0 0.855
CSRS38 29/09/2016 Call 4.400 0.035 0.035 0.000   0 0.035
CSRS48 29/09/2016 Put 4.400 1.030 1.030 0.000   0 1.040
CSRS58 29/09/2016 Call 4.600 0.020 0.020 0.000   0 0.020
CSRS68 29/09/2016 Put 4.600 1.215 1.215 0.000   0 1.225
CSRS18 29/09/2016 Call 4.800 0.015 0.015 0.000   0 0.015
CSRS28 29/09/2016 Put 4.800 1.410 1.410 0.000   0 1.420
CSRS78 29/09/2016 Call 5.000 0.009 0.009 0.000   0 0.009
CSRS88 29/09/2016 Put 5.000 1.605 1.605 0.000   0 1.615
CSRUQ9 27/10/2016 Call 2.700 0.820 0.820 0.000   0 0.810
CSRUR9 27/10/2016 Put 2.700 0.065 0.065 0.000   0 0.065
CSRZW9 27/10/2016 Call 2.800 0.730 0.730 0.000   0 0.720
CSRZX9 27/10/2016 Put 2.800 0.080 0.080 0.000   76 0.085
CSRUI9 27/10/2016 Call 2.900 0.640 0.640 0.000   0 0.630
CSRUJ9 27/10/2016 Put 2.900 0.105 0.105 0.000   0 0.110
CSRUY9 27/10/2016 Call 3.000 0.560 0.560 0.000   0 0.555
CSRUZ9 27/10/2016 Put 3.000 0.135 0.135 0.000   0 0.135
CSRUK9 27/10/2016 Call 3.100 0.485 0.485 0.000   0 0.480
CSRUL9 27/10/2016 Put 3.100 0.165 0.165 0.000   0 0.170
CSRV39 27/10/2016 Call 3.200 0.415 0.415 0.000   0 0.410
CSRV49 27/10/2016 Put 3.200 0.200 0.200 0.000   0 0.205
CSRUM9 27/10/2016 Call 3.300 0.355 0.355 0.000   0 0.350
CSRUN9 27/10/2016 Put 3.300 0.245 0.245 0.000   0 0.250
CSRV59 27/10/2016 Call 3.400 0.300 0.300 0.000   0 0.295
CSRV69 27/10/2016 Put 3.400 0.290 0.290 0.000   0 0.295
CSRUO9 27/10/2016 Call 3.500 0.250 0.250 0.000   0 0.245
CSRUP9 27/10/2016 Put 3.500 0.340 0.340 0.000   0 0.345
CSRUU9 27/10/2016 Call 3.600 0.210 0.210 0.000   0 0.205
CSRUV9 27/10/2016 Put 3.600 0.400 0.400 0.000   0 0.405
CSRUG9 27/10/2016 Call 3.700 0.170 0.170 0.000   0 0.165
CSRUH9 27/10/2016 Put 3.700 0.465 0.465 0.000   0 0.470
CSRUW9 27/10/2016 Call 3.800 0.135 0.135 0.000   0 0.135
CSRUX9 27/10/2016 Put 3.800 0.530 0.530 0.000   0 0.540
CSRUS9 27/10/2016 Call 3.900 0.110 0.110 0.000   0 0.110
CSRUT9 27/10/2016 Put 3.900 0.605 0.605 0.000   0 0.610
CSRV19 27/10/2016 Call 4.000 0.085 0.085 0.000   0 0.085
CSRV29 27/10/2016 Put 4.000 0.685 0.685 0.000   0 0.690
CSRV79 27/10/2016 Call 4.100 0.070 0.070 0.000   0 0.065
CSRV89 27/10/2016 Put 4.100 0.765 0.765 0.000   0 0.775
CSRV99 27/10/2016 Call 4.200 0.055 0.055 0.000   0 0.055
CSRVA9 27/10/2016 Put 4.200 0.855 0.855 0.000   0 0.860
CSRNZ9 22/12/2016 Call 1.850 1.665 1.665 0.000   0 1.655
CSRP19 22/12/2016 Put 1.850 0.008 0.008 0.000   0 0.008
CSRLS9 22/12/2016 Call 1.900 1.615 1.615 0.000   0 1.605
CSRLT9 22/12/2016 Put 1.900 0.009 0.009 0.000   0 0.010
CSRMU9 22/12/2016 Call 1.950 1.565 1.565 0.000   0 1.555
CSRMV9 22/12/2016 Put 1.950 0.010 0.010 0.000   0 0.010
CSRF19 22/12/2016 Call 2.000 1.515 1.515 0.000   0 1.505
CSRF29 22/12/2016 Put 2.000 0.015 0.015 0.000   0 0.015
CSRM89 22/12/2016 Call 2.100 1.415 1.415 0.000   0 1.405
CSRM99 22/12/2016 Put 2.100 0.020 0.020 0.000   0 0.020
CSRB79 22/12/2016 Call 2.200 1.315 1.315 0.000   0 1.305
CSRB89 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
CSRM29 22/12/2016 Call 2.300 1.215 1.215 0.000   0 1.205
CSRM39 22/12/2016 Put 2.300 0.040 0.040 0.000   0 0.045
CSRZD8 22/12/2016 Call 2.400 1.115 1.115 0.000   0 1.105
CSRZE8 22/12/2016 Put 2.400 0.055 0.055 0.000   0 0.060
CSRM69 22/12/2016 Call 2.500 1.020 1.020 0.000   0 1.010
CSRM79 22/12/2016 Put 2.500 0.075 0.075 0.000   0 0.075
CSRWX8 22/12/2016 Call 2.600 0.925 0.925 0.000   0 0.910
CSRWY8 22/12/2016 Put 2.600 0.090 0.090 0.000   0 0.095
CSRLX9 22/12/2016 Call 2.700 0.825 0.825 0.000   0 0.815
CSRLY9 22/12/2016 Put 2.700 0.115 0.115 0.000   0 0.120
CSRWL8 22/12/2016 Call 2.800 0.735 0.735 0.000   0 0.725
CSRWM8 22/12/2016 Put 2.800 0.145 0.145 0.000   100 0.145
CSRM49 22/12/2016 Call 2.900 0.650 0.650 0.000   0 0.635
CSRM59 22/12/2016 Put 2.900 0.175 0.175 0.000   77 0.175
CSRVY8 22/12/2016 Call 3.000 0.570 0.570 0.000   100 0.560
CSRVZ8 22/12/2016 Put 3.000 0.210 0.210 0.000   0 0.215
CSRLZ9 22/12/2016 Call 3.100 0.495 0.495 0.000   35 0.485
CSRM19 22/12/2016 Put 3.100 0.250 0.250 0.000   0 0.250
CSRJF7 22/12/2016 Call 3.200 0.430 0.430 0.000   0 0.420
CSRJG7 22/12/2016 Put 3.200 0.295 0.295 0.000   300 0.295
CSRJE9 22/12/2016 Call 3.210 0.385 0.385 0.000   0 0.380
CSRJF9 22/12/2016 Put 3.210 0.295 0.295 0.000   60 0.300
CSRJI9 22/12/2016 Call 3.300 0.370 0.370 0.000   0 0.365
CSRJJ9 22/12/2016 Put 3.300 0.340 0.340 0.000   0 0.345
CSRJH9 22/12/2016 Call 3.310 0.330 0.330 0.000   0 0.325
CSRJG9 22/12/2016 Put 3.310 0.345 0.345 0.000   0 0.345
CSRVS8 22/12/2016 Call 3.400 0.315 0.315 0.000   0 0.310
CSRVT8 22/12/2016 Put 3.400 0.395 0.395 0.000   236 0.400
CSRJM9 22/12/2016 Call 3.410 0.285 0.285 0.000   0 0.280
CSRJN9 22/12/2016 Put 3.410 0.395 0.395 0.000   0 0.400
CSRJL9 22/12/2016 Call 3.500 0.265 0.265 0.000   0 0.260
CSRJK9 22/12/2016 Put 3.500 0.450 0.450 0.000   0 0.455
CSRJP9 22/12/2016 Call 3.510 0.240 0.240 0.000   100 0.235
CSRJO9 22/12/2016 Put 3.510 0.455 0.455 0.000   60 0.460
CSRVU8 22/12/2016 Call 3.600 0.225 0.225 0.000   197 0.220
CSRVV8 22/12/2016 Put 3.600 0.515 0.515 0.000   100 0.520
CSRJQ9 22/12/2016 Call 3.610 0.200 0.200 0.000   0 0.200
CSRJR9 22/12/2016 Put 3.610 0.515 0.515 0.000   30 0.520
CSRJU9 22/12/2016 Call 3.700 0.185 0.185 0.000   0 0.185
CSRJV9 22/12/2016 Put 3.700 0.580 0.580 0.000   0 0.585
CSRJT9 22/12/2016 Call 3.710 0.170 0.170 0.000   0 0.165
CSRJS9 22/12/2016 Put 3.710 0.585 0.585 0.000   0 0.590
CSRW18 22/12/2016 Call 3.800 0.155 0.155 0.000   0 0.150
CSRW28 22/12/2016 Put 3.800 0.650 0.650 0.000   0 0.655
CSRJX9 22/12/2016 Call 3.810 0.140 0.140 0.000   0 0.135
CSRJW9 22/12/2016 Put 3.810 0.655 0.655 0.000   0 0.660
CSRK29 22/12/2016 Call 3.900 0.125 0.125 0.000   0 0.125
CSRK19 22/12/2016 Put 3.900 0.725 0.725 0.000   0 0.730
CSRJY9 22/12/2016 Call 3.910 0.115 0.115 0.000   0 0.110
CSRJZ9 22/12/2016 Put 3.910 0.730 0.730 0.000   0 0.735
CSRW38 22/12/2016 Call 4.000 0.105 0.105 0.000   0 0.100
CSRW48 22/12/2016 Put 4.000 0.805 0.805 0.000   0 0.810
CSRU49 22/12/2016 Call 4.100 0.085 0.085 0.000   0 0.080
CSRU59 22/12/2016 Put 4.100 0.885 0.885 0.000   0 0.890
CSRW58 22/12/2016 Call 4.200 0.070 0.070 0.000   0 0.065
CSRW68 22/12/2016 Put 4.200 0.970 0.970 0.000   0 0.975
CSRVQ8 22/12/2016 Call 4.400 0.045 0.045 0.000   0 0.045
CSRVR8 22/12/2016 Put 4.400 1.145 1.145 0.000   0 1.150
CSRVW8 22/12/2016 Call 4.600 0.030 0.030 0.000   0 0.030
CSRVX8 22/12/2016 Put 4.600 1.320 1.320 0.000   0 1.330
CSRP29 30/03/2017 Call 1.800 1.715 1.715 0.000   0 1.705
CSRP39 30/03/2017 Put 1.800 0.008 0.008 0.000   0 0.009
CSRLU9 30/03/2017 Call 1.900 1.615 1.615 0.000   0 1.605
CSRLW9 30/03/2017 Put 1.900 0.015 0.015 0.000   0 0.015
CSRF39 30/03/2017 Call 2.000 1.515 1.515 0.000   0 1.505
CSRF49 30/03/2017 Put 2.000 0.020 0.020 0.000   0 0.020
CSREK9 30/03/2017 Call 2.200 1.315 1.315 0.000   0 1.305
CSREL9 30/03/2017 Put 2.200 0.035 0.035 0.000   0 0.040
CSREG9 30/03/2017 Call 2.400 1.115 1.115 0.000   0 1.105
CSREH9 30/03/2017 Put 2.400 0.065 0.065 0.000   0 0.065
CSRTH9 30/03/2017 Call 2.500 1.015 1.015 0.000   0 1.010
CSRTI9 30/03/2017 Put 2.500 0.085 0.085 0.000   0 0.085
CSRDW9 30/03/2017 Call 2.600 0.920 0.920 0.000   0 0.915
CSRDX9 30/03/2017 Put 2.600 0.105 0.105 0.000   0 0.105
CSRSM9 30/03/2017 Call 2.700 0.835 0.835 0.000   0 0.825
CSRSN9 30/03/2017 Put 2.700 0.130 0.130 0.000   0 0.130
CSRE99 30/03/2017 Call 2.800 0.750 0.750 0.000   0 0.745
CSREF9 30/03/2017 Put 2.800 0.160 0.160 0.000   0 0.160
CSRSK9 30/03/2017 Call 2.900 0.675 0.675 0.000   0 0.670
CSRSL9 30/03/2017 Put 2.900 0.190 0.190 0.000   0 0.195
CSRE19 30/03/2017 Call 3.000 0.610 0.610 0.000   0 0.605
CSRE29 30/03/2017 Put 3.000 0.230 0.230 0.000   0 0.230
CSRSW9 30/03/2017 Call 3.100 0.545 0.545 0.000   0 0.540
CSRSX9 30/03/2017 Put 3.100 0.270 0.270 0.000   0 0.270
CSRE39 30/03/2017 Call 3.200 0.490 0.490 0.000   0 0.485
CSRE49 30/03/2017 Put 3.200 0.315 0.315 0.000   0 0.320
CSRSS9 30/03/2017 Call 3.300 0.435 0.435 0.000   0 0.430
CSRST9 30/03/2017 Put 3.300 0.360 0.360 0.000   0 0.365
CSRDU9 30/03/2017 Call 3.400 0.390 0.390 0.000   0 0.385
CSRDV9 30/03/2017 Put 3.400 0.415 0.415 0.000   0 0.420
CSRSU9 30/03/2017 Call 3.500 0.340 0.340 0.000   0 0.340
CSRSV9 30/03/2017 Put 3.500 0.470 0.470 0.000   0 0.475
CSRE59 30/03/2017 Call 3.600 0.305 0.305 0.000   0 0.300
CSRE69 30/03/2017 Put 3.600 0.535 0.535 0.000   0 0.540
CSRSO9 30/03/2017 Call 3.700 0.265 0.265 0.000   0 0.260
CSRSP9 30/03/2017 Put 3.700 0.595 0.595 0.000   0 0.600
CSRE79 30/03/2017 Call 3.800 0.235 0.235 0.000   0 0.230
CSRE89 30/03/2017 Put 3.800 0.665 0.665 0.000   0 0.670
CSRSQ9 30/03/2017 Call 3.900 0.200 0.200 0.000   0 0.200
CSRSR9 30/03/2017 Put 3.900 0.735 0.735 0.000   0 0.740
CSRDY9 30/03/2017 Call 4.000 0.175 0.175 0.000   0 0.175
CSRDZ9 30/03/2017 Put 4.000 0.810 0.810 0.000   0 0.815
CSRU69 30/03/2017 Call 4.100 0.150 0.150 0.000   0 0.150
CSRU79 30/03/2017 Put 4.100 0.885 0.885 0.000   0 0.890
CSRSG9 30/03/2017 Call 4.200 0.130 0.130 0.000   0 0.130
CSRSH9 30/03/2017 Put 4.200 0.965 0.965 0.000   0 0.970
CSRP49 29/06/2017 Call 1.800 1.710 1.710 0.000   0 1.705
CSRP59 29/06/2017 Put 1.800 0.006 0.006 0.000   0 0.006
CSRMS9 29/06/2017 Call 1.900 1.615 1.615 0.000   0 1.605
CSRMT9 29/06/2017 Put 1.900 0.010 0.010 0.000   0 0.010
CSRMC9 29/06/2017 Call 2.000 1.515 1.515 0.000   0 1.505
CSRMD9 29/06/2017 Put 2.000 0.015 0.015 0.000   0 0.015
CSRME9 29/06/2017 Call 2.200 1.315 1.315 0.000   0 1.305
CSRMF9 29/06/2017 Put 2.200 0.035 0.035 0.000   0 0.035
CSRMA9 29/06/2017 Call 2.400 1.115 1.115 0.000   0 1.105
CSRMB9 29/06/2017 Put 2.400 0.065 0.065 0.000   0 0.065
CSRMG9 29/06/2017 Call 2.600 0.915 0.915 0.000   0 0.910
CSRMH9 29/06/2017 Put 2.600 0.110 0.110 0.000   0 0.110
CSRMQ9 29/06/2017 Call 2.800 0.740 0.740 0.000   0 0.735
CSRMR9 29/06/2017 Put 2.800 0.170 0.170 0.000   0 0.175
CSRMM9 29/06/2017 Call 3.000 0.605 0.605 0.000   0 0.595
CSRMN9 29/06/2017 Put 3.000 0.250 0.250 0.000   0 0.255
CSRMO9 29/06/2017 Call 3.200 0.490 0.490 0.000   0 0.485
CSRMP9 29/06/2017 Put 3.200 0.350 0.350 0.000   0 0.355
CSRMI9 29/06/2017 Call 3.400 0.400 0.400 0.000   0 0.395
CSRMJ9 29/06/2017 Put 3.400 0.465 0.465 0.000   0 0.470
CSRMK9 29/06/2017 Call 3.600 0.320 0.320 0.000   0 0.315
CSRML9 29/06/2017 Put 3.600 0.590 0.590 0.000   0 0.600
CSRQP9 29/06/2017 Call 3.800 0.260 0.260 0.000   0 0.255
CSRQQ9 29/06/2017 Put 3.800 0.735 0.735 0.000   0 0.740
CSRRZ9 29/06/2017 Call 4.000 0.210 0.210 0.000   0 0.205
CSRS19 29/06/2017 Put 4.000 0.885 0.885 0.000   0 0.895
CSRSI9 29/06/2017 Call 4.200 0.165 0.165 0.000   0 0.165
CSRSJ9 29/06/2017 Put 4.200 1.050 1.050 0.000   0 1.055
CSRVB9 29/06/2017 Call 4.400 0.130 0.130 0.000   0 0.130
CSRVC9 29/06/2017 Put 4.400 1.220 1.220 0.000   0 1.225
CSRTF9 28/09/2017 Call 2.400 1.115 1.115 0.000   0 1.105
CSRTG9 28/09/2017 Put 2.400 0.095 0.095 0.000   0 0.095
CSRT59 28/09/2017 Call 2.600 0.920 0.920 0.000   0 0.910
CSRT69 28/09/2017 Put 2.600 0.145 0.145 0.000   0 0.150
CSRT99 28/09/2017 Call 2.800 0.750 0.750 0.000   0 0.740
CSRTA9 28/09/2017 Put 2.800 0.215 0.215 0.000   0 0.220
CSRTB9 28/09/2017 Call 3.000 0.620 0.620 0.000   0 0.610
CSRTC9 28/09/2017 Put 3.000 0.300 0.300 0.000   0 0.305
CSRT79 28/09/2017 Call 3.200 0.510 0.510 0.000   0 0.505
CSRT89 28/09/2017 Put 3.200 0.400 0.400 0.000   0 0.405
CSRT19 28/09/2017 Call 3.400 0.420 0.420 0.000   0 0.415
CSRT29 28/09/2017 Put 3.400 0.515 0.515 0.000   0 0.520
CSRT39 28/09/2017 Call 3.600 0.350 0.350 0.000   0 0.345
CSRT49 28/09/2017 Put 3.600 0.645 0.645 0.000   0 0.650
CSRSY9 28/09/2017 Call 3.800 0.285 0.285 0.000   0 0.285
CSRSZ9 28/09/2017 Put 3.800 0.785 0.785 0.000   0 0.790
CSRTD9 28/09/2017 Call 4.000 0.235 0.235 0.000   0 0.230
CSRTE9 28/09/2017 Put 4.000 0.930 0.930 0.000   0 0.940
CSRTJ9 28/09/2017 Call 4.200 0.190 0.190 0.000   0 0.190
CSRTK9 28/09/2017 Put 4.200 1.090 1.090 0.000   0 1.100
CSRVD9 28/09/2017 Call 4.400 0.155 0.155 0.000   0 0.155
CSRVE9 28/09/2017 Put 4.400 1.255 1.255 0.000   0 1.265

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.