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 0.000 3.440 3.500 3.500 3.510 3.405 2,202,013 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNX9 29/09/2016 Call 1.850 1.640 1.640 0.000   0 1.640
CSRNY9 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN99 29/09/2016 Call 1.900 1.590 1.590 0.000   0 1.590
CSRNK9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLQ9 29/09/2016 Call 1.950 1.540 1.540 0.000   0 1.540
CSRLR9 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG39 29/09/2016 Call 2.000 1.490 1.490 0.000   0 1.490
CSRG49 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFO9 29/09/2016 Call 2.100 1.390 1.390 0.000   0 1.390
CSRFP9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB59 29/09/2016 Call 2.200 1.290 1.290 0.000   0 1.290
CSRB69 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSREI9 29/09/2016 Call 2.300 1.190 1.190 0.000   0 1.190
CSREJ9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRZB8 29/09/2016 Call 2.400 1.090 1.090 0.000   0 1.090
CSRZC8 29/09/2016 Put 2.400 0.000 0.000 0.000   40 0.000
CSRDO9 29/09/2016 Call 2.500 0.990 0.990 0.000   0 0.990
CSRDP9 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWV8 29/09/2016 Call 2.600 0.890 0.890 0.000   0 0.890
CSRWW8 29/09/2016 Put 2.600 0.000 0.000 0.000   200 0.000
CSRD69 29/09/2016 Call 2.700 0.790 0.790 0.000   0 0.790
CSRD79 29/09/2016 Put 2.700 0.000 0.000 0.000   500 0.000
CSRTE8 29/09/2016 Call 2.800 0.695 0.695 0.000   0 0.695
CSRTF8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
CSRD89 29/09/2016 Call 2.900 0.595 0.595 0.530 141 141 0.595
CSRD99 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
CSRS98 29/09/2016 Call 3.000 0.495 0.495 0.000   0 0.495
CSRSA8 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
CSRDK9 29/09/2016 Call 3.100 0.400 0.400 0.000   0 0.400
CSRDL9 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
CSRRQ8 29/09/2016 Call 3.200 0.305 0.305 0.000   50 0.305
CSRRR8 29/09/2016 Put 3.200 0.001 0.001 0.000   568 0.001
CSRJC9 29/09/2016 Call 3.210 0.295 0.295 0.000   133 0.295
CSRJD9 29/09/2016 Put 3.210 0.001 0.001 0.000   0 0.001
CSRDM9 29/09/2016 Call 3.300 0.215 0.215 0.000   560 0.215
CSRDN9 29/09/2016 Put 3.300 0.004 0.004 0.000   300 0.004
CSRJB9 29/09/2016 Call 3.310 0.205 0.205 0.000   0 0.205
CSRJA9 29/09/2016 Put 3.310 0.005 0.005 0.000   200 0.005
CSRRU8 29/09/2016 Call 3.400 0.130 0.130 0.000   0 0.130
CSRRV8 29/09/2016 Put 3.400 0.020 0.020 0.000   870 0.020
CSRJ89 29/09/2016 Call 3.410 0.125 0.125 0.000   166 0.125
CSRJ99 29/09/2016 Put 3.410 0.020 0.020 0.000   0 0.020
CSRDS9 29/09/2016 Call 3.500 0.065 0.065 0.000   25 0.065
CSRDT9 29/09/2016 Put 3.500 0.055 0.055 0.000   2,060 0.055
CSRJ79 29/09/2016 Call 3.510 0.060 0.060 0.000   25 0.060
CSRJ69 29/09/2016 Put 3.510 0.060 0.060 0.000   500 0.060
CSRRW8 29/09/2016 Call 3.600 0.025 0.025 0.000   250 0.025
CSRRX8 29/09/2016 Put 3.600 0.125 0.125 0.000   843 0.125
CSRJ49 29/09/2016 Call 3.610 0.025 0.025 0.000   0 0.025
CSRJ59 29/09/2016 Put 3.610 0.130 0.130 0.000   50 0.130
CSRDQ9 29/09/2016 Call 3.700 0.007 0.007 0.000   631 0.007
CSRDR9 29/09/2016 Put 3.700 0.210 0.210 0.000   700 0.210
CSRJ39 29/09/2016 Call 3.710 0.006 0.006 0.000   0 0.006
CSRJ29 29/09/2016 Put 3.710 0.220 0.220 0.000   200 0.220
CSRRS8 29/09/2016 Call 3.800 0.002 0.002 0.000   153 0.002
CSRRT8 29/09/2016 Put 3.800 0.310 0.310 0.000   0 0.310
CSRIZ9 29/09/2016 Call 3.810 0.001 0.001 0.000   0 0.001
CSRJ19 29/09/2016 Put 3.810 0.320 0.320 0.000   0 0.320
CSRIV9 29/09/2016 Call 3.900 0.000 0.000 0.000   455 0.000
CSRIW9 29/09/2016 Put 3.900 0.410 0.410 0.000   0 0.410
CSRIY9 29/09/2016 Call 3.910 0.000 0.000 0.000   400 0.000
CSRIX9 29/09/2016 Put 3.910 0.420 0.420 0.000   0 0.420
CSRRO8 29/09/2016 Call 4.000 0.000 0.000 0.000   147 0.000
CSRRP8 29/09/2016 Put 4.000 0.510 0.510 0.000   0 0.510
CSRU29 29/09/2016 Call 4.100 0.000 0.000 0.000   30 0.000
CSRU39 29/09/2016 Put 4.100 0.610 0.610 0.000   0 0.610
CSRRY8 29/09/2016 Call 4.200 0.000 0.000 0.000   110 0.000
CSRRZ8 29/09/2016 Put 4.200 0.710 0.710 0.000   0 0.710
CSRVR9 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.000
CSRVS9 29/09/2016 Put 4.300 0.810 0.810 0.000   0 0.810
CSRS38 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.000
CSRS48 29/09/2016 Put 4.400 0.910 0.910 0.000   0 0.910
CSRXO9 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
CSRXP9 29/09/2016 Put 4.500 1.010 1.010 0.000   0 1.010
CSRS58 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
CSRS68 29/09/2016 Put 4.600 1.110 1.110 0.000   0 1.110
CSRZO9 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
CSRZP9 29/09/2016 Put 4.700 1.210 1.210 0.000   0 1.210
CSRS18 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRS28 29/09/2016 Put 4.800 1.310 1.310 0.000   0 1.310
CSRS78 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRS88 29/09/2016 Put 5.000 1.510 1.510 0.000   0 1.510
CSRXB9 27/10/2016 Call 2.600 0.895 0.895 0.000   0 0.895
CSRXC9 27/10/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRUQ9 27/10/2016 Call 2.700 0.795 0.795 0.000   0 0.795
CSRUR9 27/10/2016 Put 2.700 0.001 0.001 0.000   0 0.001
CSRZW9 27/10/2016 Call 2.800 0.700 0.700 0.000   0 0.700
CSRZX9 27/10/2016 Put 2.800 0.002 0.002 0.000   76 0.002
CSRUI9 27/10/2016 Call 2.900 0.605 0.605 0.000   0 0.605
CSRUJ9 27/10/2016 Put 2.900 0.006 0.006 0.000   0 0.006
CSRUY9 27/10/2016 Call 3.000 0.515 0.515 0.000   0 0.515
CSRUZ9 27/10/2016 Put 3.000 0.010 0.010 0.000   0 0.010
CSRUK9 27/10/2016 Call 3.100 0.430 0.430 0.000   0 0.430
CSRUL9 27/10/2016 Put 3.100 0.020 0.020 0.000   0 0.020
CSRV39 27/10/2016 Call 3.200 0.345 0.345 0.000   0 0.345
CSRV49 27/10/2016 Put 3.200 0.035 0.035 0.000   120 0.035
CSRUM9 27/10/2016 Call 3.300 0.265 0.265 0.000   0 0.265
CSRUN9 27/10/2016 Put 3.300 0.060 0.060 0.000   350 0.060
CSRV59 27/10/2016 Call 3.400 0.195 0.195 0.000   0 0.195
CSRV69 27/10/2016 Put 3.400 0.090 0.090 0.000   199 0.090
CSRUO9 27/10/2016 Call 3.500 0.135 0.135 0.095 50 285 0.135
CSRUP9 27/10/2016 Put 3.500 0.135 0.135 0.000   802 0.135
CSRUU9 27/10/2016 Call 3.600 0.090 0.090 0.000   230 0.090
CSRUV9 27/10/2016 Put 3.600 0.190 0.190 0.000   0 0.190
CSRUG9 27/10/2016 Call 3.700 0.060 0.060 0.000   0 0.060
CSRUH9 27/10/2016 Put 3.700 0.255 0.255 0.000   155 0.255
CSRUW9 27/10/2016 Call 3.800 0.035 0.035 0.000   100 0.035
CSRUX9 27/10/2016 Put 3.800 0.335 0.335 0.000   0 0.335
CSRUS9 27/10/2016 Call 3.900 0.020 0.020 0.000   40 0.020
CSRUT9 27/10/2016 Put 3.900 0.420 0.420 0.000   0 0.420
CSRV19 27/10/2016 Call 4.000 0.010 0.010 0.000   0 0.010
CSRV29 27/10/2016 Put 4.000 0.510 0.510 0.000   0 0.510
CSRV79 27/10/2016 Call 4.100 0.007 0.007 0.000   350 0.007
CSRV89 27/10/2016 Put 4.100 0.610 0.610 0.000   0 0.610
CSRV99 27/10/2016 Call 4.200 0.004 0.004 0.000   2,480 0.004
CSRVA9 27/10/2016 Put 4.200 0.710 0.710 0.000   0 0.710
CSRVT9 27/10/2016 Call 4.300 0.002 0.002 0.000   0 0.002
CSRVU9 27/10/2016 Put 4.300 0.810 0.810 0.000   0 0.810
CSRVV9 27/10/2016 Call 4.400 0.001 0.001 0.000   0 0.001
CSRVW9 27/10/2016 Put 4.400 0.910 0.910 0.000   0 0.910
CSRXQ9 27/10/2016 Call 4.500 0.000 0.000 0.000   0 0.000
CSRXR9 27/10/2016 Put 4.500 1.010 1.010 0.000   0 1.010
CSRXS9 27/10/2016 Call 4.600 0.000 0.000 0.000   0 0.000
CSRXT9 27/10/2016 Put 4.600 1.110 1.110 0.000   0 1.110
CSRZQ9 27/10/2016 Call 4.700 0.000 0.000 0.000   0 0.000
CSRZR9 27/10/2016 Put 4.700 1.210 1.210 0.000   0 1.210
CSRXD9 24/11/2016 Call 2.600 0.900 0.900 0.000   0 0.900
CSRXF9 24/11/2016 Put 2.600 0.006 0.006 0.000   0 0.006
CSRX79 24/11/2016 Call 2.700 0.805 0.805 0.000   0 0.805
CSRX89 24/11/2016 Put 2.700 0.010 0.010 0.000   0 0.010
CSRX99 24/11/2016 Call 2.800 0.710 0.710 0.000   0 0.710
CSRXA9 24/11/2016 Put 2.800 0.020 0.020 0.000   0 0.020
CSRX59 24/11/2016 Call 2.900 0.620 0.620 0.000   0 0.620
CSRX69 24/11/2016 Put 2.900 0.035 0.035 0.000   87 0.035
CSRWY9 24/11/2016 Call 3.000 0.530 0.530 0.000   0 0.530
CSRWZ9 24/11/2016 Put 3.000 0.050 0.050 0.000   0 0.050
CSRWA9 24/11/2016 Call 3.100 0.445 0.445 0.000   0 0.445
CSRWB9 24/11/2016 Put 3.100 0.075 0.075 0.000   34 0.075
CSRWG9 24/11/2016 Call 3.200 0.365 0.365 0.000   27 0.365
CSRWH9 24/11/2016 Put 3.200 0.105 0.105 0.000   125 0.105
CSRWQ9 24/11/2016 Call 3.300 0.290 0.290 0.000   0 0.290
CSRWR9 24/11/2016 Put 3.300 0.145 0.145 0.000   0 0.145
CSRWK9 24/11/2016 Call 3.400 0.225 0.225 0.000   0 0.225
CSRWL9 24/11/2016 Put 3.400 0.190 0.190 0.000   0 0.190
CSRWO9 24/11/2016 Call 3.500 0.170 0.170 0.000   200 0.170
CSRWP9 24/11/2016 Put 3.500 0.245 0.245 0.000   236 0.245
CSRWE9 24/11/2016 Call 3.600 0.125 0.125 0.000   0 0.125
CSRWF9 24/11/2016 Put 3.600 0.310 0.310 0.000   0 0.310
CSRWU9 24/11/2016 Call 3.700 0.090 0.090 0.000   0 0.090
CSRWV9 24/11/2016 Put 3.700 0.380 0.380 0.000   80 0.380
CSRWC9 24/11/2016 Call 3.800 0.065 0.065 0.000   0 0.065
CSRWD9 24/11/2016 Put 3.800 0.460 0.460 0.000   0 0.460
CSRWS9 24/11/2016 Call 3.900 0.045 0.045 0.000   0 0.045
CSRWT9 24/11/2016 Put 3.900 0.545 0.545 0.000   0 0.545
CSRWI9 24/11/2016 Call 4.000 0.030 0.030 0.000   100 0.030
CSRWJ9 24/11/2016 Put 4.000 0.635 0.635 0.000   0 0.635
CSRWM9 24/11/2016 Call 4.100 0.020 0.020 0.000   0 0.020
CSRWN9 24/11/2016 Put 4.100 0.730 0.730 0.000   0 0.730
CSRX19 24/11/2016 Call 4.200 0.015 0.015 0.000   0 0.015
CSRX29 24/11/2016 Put 4.200 0.825 0.825 0.000   0 0.825
CSRWW9 24/11/2016 Call 4.300 0.009 0.009 0.000   0 0.009
CSRWX9 24/11/2016 Put 4.300 0.925 0.925 0.000   0 0.925
CSRX39 24/11/2016 Call 4.400 0.006 0.006 0.000   0 0.006
CSRX49 24/11/2016 Put 4.400 1.020 1.020 0.000   0 1.020
CSRXW9 24/11/2016 Call 4.500 0.004 0.004 0.000   0 0.004
CSRXY9 24/11/2016 Put 4.500 1.120 1.120 0.000   0 1.120
CSRXU9 24/11/2016 Call 4.600 0.002 0.002 0.000   0 0.002
CSRXV9 24/11/2016 Put 4.600 1.220 1.220 0.000   0 1.220
CSRZS9 24/11/2016 Call 4.700 0.002 0.002 0.000   0 0.002
CSRZT9 24/11/2016 Put 4.700 1.320 1.320 0.000   0 1.320
CSRNZ9 22/12/2016 Call 1.850 1.645 1.645 0.000   0 1.645
CSRP19 22/12/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRLS9 22/12/2016 Call 1.900 1.595 1.595 0.000   0 1.595
CSRLT9 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMU9 22/12/2016 Call 1.950 1.545 1.545 0.000   0 1.545
CSRMV9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRF19 22/12/2016 Call 2.000 1.495 1.495 0.000   0 1.495
CSRF29 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRM89 22/12/2016 Call 2.100 1.395 1.395 0.000   0 1.395
CSRM99 22/12/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB79 22/12/2016 Call 2.200 1.295 1.295 0.000   0 1.295
CSRB89 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRM29 22/12/2016 Call 2.300 1.195 1.195 0.000   0 1.195
CSRM39 22/12/2016 Put 2.300 0.001 0.001 0.000   0 0.001
CSRZD8 22/12/2016 Call 2.400 1.095 1.095 0.000   0 1.095
CSRZE8 22/12/2016 Put 2.400 0.002 0.002 0.000   0 0.002
CSRM69 22/12/2016 Call 2.500 1.000 1.000 0.000   0 1.000
CSRM79 22/12/2016 Put 2.500 0.005 0.005 0.000   0 0.005
CSRWX8 22/12/2016 Call 2.600 0.900 0.900 0.000   0 0.900
CSRWY8 22/12/2016 Put 2.600 0.009 0.009 0.000   0 0.009
CSRLX9 22/12/2016 Call 2.700 0.805 0.805 0.000   0 0.805
CSRLY9 22/12/2016 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWL8 22/12/2016 Call 2.800 0.710 0.710 0.000   0 0.710
CSRWM8 22/12/2016 Put 2.800 0.025 0.025 0.000   100 0.025
CSRM49 22/12/2016 Call 2.900 0.620 0.620 0.000   0 0.620
CSRM59 22/12/2016 Put 2.900 0.045 0.045 0.000   77 0.045
CSRW59 22/12/2016 Call 2.910 0.535 0.535 0.000   0 0.535
CSRW49 22/12/2016 Put 2.910 0.045 0.045 0.000   0 0.045
CSRVY8 22/12/2016 Call 3.000 0.535 0.535 0.000   100 0.535
CSRVZ8 22/12/2016 Put 3.000 0.065 0.065 0.000   0 0.065
CSRW69 22/12/2016 Call 3.010 0.460 0.460 0.000   0 0.460
CSRW79 22/12/2016 Put 3.010 0.065 0.065 0.000   0 0.065
CSRLZ9 22/12/2016 Call 3.100 0.450 0.450 0.000   35 0.450
CSRM19 22/12/2016 Put 3.100 0.090 0.090 0.000   125 0.090
CSRW99 22/12/2016 Call 3.110 0.385 0.385 0.000   0 0.385
CSRW89 22/12/2016 Put 3.110 0.095 0.095 0.000   0 0.095
CSRJF7 22/12/2016 Call 3.200 0.375 0.375 0.000   0 0.375
CSRJG7 22/12/2016 Put 3.200 0.125 0.125 0.000   300 0.125
CSRJE9 22/12/2016 Call 3.210 0.320 0.320 0.000   0 0.320
CSRJF9 22/12/2016 Put 3.210 0.130 0.130 0.000   60 0.130
CSRJI9 22/12/2016 Call 3.300 0.305 0.305 0.000   0 0.305
CSRJJ9 22/12/2016 Put 3.300 0.165 0.165 0.000   0 0.165
CSRJH9 22/12/2016 Call 3.310 0.260 0.260 0.000   0 0.260
CSRJG9 22/12/2016 Put 3.310 0.170 0.170 0.000   106 0.170
CSRVS8 22/12/2016 Call 3.400 0.240 0.240 0.000   0 0.240
CSRVT8 22/12/2016 Put 3.400 0.215 0.215 0.000   236 0.215
CSRJM9 22/12/2016 Call 3.410 0.205 0.205 0.000   0 0.205
CSRJN9 22/12/2016 Put 3.410 0.220 0.220 0.000   400 0.220
CSRJL9 22/12/2016 Call 3.500 0.190 0.190 0.000   0 0.190
CSRJK9 22/12/2016 Put 3.500 0.275 0.275 0.000   0 0.275
CSRJP9 22/12/2016 Call 3.510 0.160 0.160 0.000   100 0.160
CSRJO9 22/12/2016 Put 3.510 0.275 0.275 0.000   60 0.275
CSRVU8 22/12/2016 Call 3.600 0.145 0.145 0.000   197 0.145
CSRVV8 22/12/2016 Put 3.600 0.335 0.335 0.000   100 0.335
CSRJQ9 22/12/2016 Call 3.610 0.125 0.125 0.000   0 0.125
CSRJR9 22/12/2016 Put 3.610 0.340 0.340 0.000   30 0.340
CSRJU9 22/12/2016 Call 3.700 0.110 0.110 0.000   2 0.110
CSRJV9 22/12/2016 Put 3.700 0.405 0.405 0.000   0 0.405
CSRJT9 22/12/2016 Call 3.710 0.095 0.095 0.000   10 0.095
CSRJS9 22/12/2016 Put 3.710 0.415 0.415 0.000   0 0.415
CSRW18 22/12/2016 Call 3.800 0.080 0.080 0.000   0 0.080
CSRW28 22/12/2016 Put 3.800 0.485 0.485 0.000   0 0.485
CSRJX9 22/12/2016 Call 3.810 0.070 0.070 0.000   0 0.070
CSRJW9 22/12/2016 Put 3.810 0.490 0.490 0.000   0 0.490
CSRK29 22/12/2016 Call 3.900 0.060 0.060 0.000   0 0.060
CSRK19 22/12/2016 Put 3.900 0.565 0.565 0.000   0 0.565
CSRJY9 22/12/2016 Call 3.910 0.050 0.050 0.000   0 0.050
CSRJZ9 22/12/2016 Put 3.910 0.570 0.570 0.000   0 0.570
CSRW38 22/12/2016 Call 4.000 0.040 0.040 0.000   80 0.040
CSRW48 22/12/2016 Put 4.000 0.650 0.650 0.000   0 0.650
CSRU49 22/12/2016 Call 4.100 0.030 0.030 0.000   0 0.030
CSRU59 22/12/2016 Put 4.100 0.740 0.740 0.000   0 0.740
CSRW58 22/12/2016 Call 4.200 0.020 0.020 0.000   50 0.020
CSRW68 22/12/2016 Put 4.200 0.835 0.835 0.000   0 0.835
CSRVX9 22/12/2016 Call 4.300 0.015 0.015 0.000   0 0.015
CSRVY9 22/12/2016 Put 4.300 0.930 0.930 0.000   0 0.930
CSRVQ8 22/12/2016 Call 4.400 0.010 0.010 0.000   0 0.010
CSRVR8 22/12/2016 Put 4.400 1.025 1.025 0.000   0 1.025
CSRXZ9 22/12/2016 Call 4.500 0.007 0.007 0.000   0 0.007
CSRY19 22/12/2016 Put 4.500 1.125 1.125 0.000   0 1.125
CSRVW8 22/12/2016 Call 4.600 0.005 0.005 0.000   0 0.005
CSRVX8 22/12/2016 Put 4.600 1.220 1.220 0.000   0 1.220
CSRZU9 22/12/2016 Call 4.700 0.003 0.003 0.000   0 0.003
CSRZV9 22/12/2016 Put 4.700 1.320 1.320 0.000   0 1.320
CSRE47 24/01/2017 Call 2.700 0.815 0.815 0.000   0 0.815
CSRE57 24/01/2017 Put 2.700 0.045 0.045 0.000   0 0.045
CSRDX7 24/01/2017 Call 2.800 0.720 0.720 0.000   0 0.720
CSRDY7 24/01/2017 Put 2.800 0.060 0.060 0.000   0 0.060
CSRDN7 24/01/2017 Call 2.900 0.630 0.630 0.000   0 0.630
CSRDO7 24/01/2017 Put 2.900 0.085 0.085 0.000   0 0.085
CSRC77 24/01/2017 Call 3.000 0.545 0.545 0.000   0 0.545
CSRC87 24/01/2017 Put 3.000 0.110 0.110 0.000   0 0.110
CSRC57 24/01/2017 Call 3.100 0.465 0.465 0.000   0 0.465
CSRC67 24/01/2017 Put 3.100 0.135 0.135 0.000   0 0.135
CSRB47 24/01/2017 Call 3.200 0.390 0.390 0.000   0 0.390
CSRB57 24/01/2017 Put 3.200 0.170 0.170 0.000   0 0.170
CSRBW7 24/01/2017 Call 3.300 0.325 0.325 0.000   0 0.325
CSRBX7 24/01/2017 Put 3.300 0.215 0.215 0.000   0 0.215
CSRBF7 24/01/2017 Call 3.400 0.265 0.265 0.000   0 0.265
CSRBG7 24/01/2017 Put 3.400 0.260 0.260 0.000   0 0.260
CSRC37 24/01/2017 Call 3.500 0.215 0.215 0.000   0 0.215
CSRC47 24/01/2017 Put 3.500 0.310 0.310 0.000   0 0.310
CSRB87 24/01/2017 Call 3.600 0.170 0.170 0.000   0 0.170
CSRB97 24/01/2017 Put 3.600 0.370 0.370 0.000   0 0.370
CSRBY7 24/01/2017 Call 3.700 0.135 0.135 0.000   0 0.135
CSRBZ7 24/01/2017 Put 3.700 0.435 0.435 0.000   0 0.435
CSRB67 24/01/2017 Call 3.800 0.100 0.100 0.000   0 0.100
CSRB77 24/01/2017 Put 3.800 0.505 0.505 0.000   0 0.505
CSRC17 24/01/2017 Call 3.900 0.075 0.075 0.000   0 0.075
CSRC27 24/01/2017 Put 3.900 0.585 0.585 0.000   0 0.585
CSRBH7 24/01/2017 Call 4.000 0.060 0.060 0.000   0 0.060
CSRBI7 24/01/2017 Put 4.000 0.665 0.665 0.000   0 0.665
CSRBU7 24/01/2017 Call 4.100 0.045 0.045 0.000   0 0.045
CSRBV7 24/01/2017 Put 4.100 0.750 0.750 0.000   0 0.750
CSRBJ7 24/01/2017 Call 4.200 0.035 0.035 0.000   0 0.035
CSRBK7 24/01/2017 Put 4.200 0.840 0.840 0.000   0 0.840
CSRBS7 24/01/2017 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBT7 24/01/2017 Put 4.300 0.935 0.935 0.000   0 0.935
CSRBL7 24/01/2017 Call 4.400 0.020 0.020 0.000   0 0.020
CSRBM7 24/01/2017 Put 4.400 1.030 1.030 0.000   0 1.030
CSRBQ7 24/01/2017 Call 4.500 0.015 0.015 0.000   0 0.015
CSRBR7 24/01/2017 Put 4.500 1.125 1.125 0.000   0 1.125
CSRBO7 24/01/2017 Call 4.600 0.010 0.010 0.000   0 0.010
CSRBP7 24/01/2017 Put 4.600 1.220 1.220 0.000   0 1.220
CSRE67 23/02/2017 Call 2.700 0.810 0.810 0.000   0 0.810
CSRE77 23/02/2017 Put 2.700 0.060 0.060 0.000   0 0.060
CSRDZ7 23/02/2017 Call 2.800 0.720 0.720 0.000   0 0.720
CSRE17 23/02/2017 Put 2.800 0.075 0.075 0.000   0 0.075
CSRDP7 23/02/2017 Call 2.900 0.635 0.635 0.000   0 0.635
CSRDQ7 23/02/2017 Put 2.900 0.100 0.100 0.000   0 0.100
CSRD97 23/02/2017 Call 3.000 0.555 0.555 0.000   0 0.555
CSRDK7 23/02/2017 Put 3.000 0.125 0.125 0.000   0 0.125
CSRDL7 23/02/2017 Call 3.100 0.475 0.475 0.000   0 0.475
CSRDM7 23/02/2017 Put 3.100 0.155 0.155 0.000   0 0.155
CSRCG7 23/02/2017 Call 3.200 0.405 0.405 0.000   0 0.405
CSRCH7 23/02/2017 Put 3.200 0.190 0.190 0.000   0 0.190
CSRD77 23/02/2017 Call 3.300 0.345 0.345 0.000   0 0.345
CSRD87 23/02/2017 Put 3.300 0.235 0.235 0.000   0 0.235
CSRCI7 23/02/2017 Call 3.400 0.285 0.285 0.000   0 0.285
CSRCJ7 23/02/2017 Put 3.400 0.280 0.280 0.000   0 0.280
CSRD37 23/02/2017 Call 3.500 0.235 0.235 0.000   0 0.235
CSRD47 23/02/2017 Put 3.500 0.330 0.330 0.000   0 0.330
CSRCM7 23/02/2017 Call 3.600 0.190 0.190 0.000   0 0.190
CSRCN7 23/02/2017 Put 3.600 0.390 0.390 0.000   0 0.390
CSRD57 23/02/2017 Call 3.700 0.155 0.155 0.000   0 0.155
CSRD67 23/02/2017 Put 3.700 0.455 0.455 0.000   0 0.455
CSRC97 23/02/2017 Call 3.800 0.120 0.120 0.000   0 0.120
CSRCF7 23/02/2017 Put 3.800 0.525 0.525 0.000   0 0.525
CSRCU7 23/02/2017 Call 3.900 0.095 0.095 0.000   0 0.095
CSRCV7 23/02/2017 Put 3.900 0.600 0.600 0.000   0 0.600
CSRCO7 23/02/2017 Call 4.000 0.075 0.075 0.000   0 0.075
CSRCP7 23/02/2017 Put 4.000 0.680 0.680 0.000   0 0.680
CSRCY7 23/02/2017 Call 4.100 0.060 0.060 0.000   0 0.060
CSRCZ7 23/02/2017 Put 4.100 0.765 0.765 0.000   0 0.765
CSRCS7 23/02/2017 Call 4.200 0.045 0.045 0.000   0 0.045
CSRCT7 23/02/2017 Put 4.200 0.850 0.850 0.000   0 0.850
CSRCW7 23/02/2017 Call 4.300 0.035 0.035 0.000   0 0.035
CSRCX7 23/02/2017 Put 4.300 0.940 0.940 0.000   0 0.940
CSRCK7 23/02/2017 Call 4.400 0.025 0.025 0.000   0 0.025
CSRCL7 23/02/2017 Put 4.400 1.035 1.035 0.000   0 1.035
CSRD17 23/02/2017 Call 4.500 0.020 0.020 0.000   0 0.020
CSRD27 23/02/2017 Put 4.500 1.125 1.125 0.000   0 1.125
CSRCQ7 23/02/2017 Call 4.600 0.015 0.015 0.000   0 0.015
CSRCR7 23/02/2017 Put 4.600 1.220 1.220 0.000   0 1.220
CSRP29 30/03/2017 Call 1.800 1.695 1.695 0.000   0 1.695
CSRP39 30/03/2017 Put 1.800 0.002 0.002 0.000   0 0.002
CSRLU9 30/03/2017 Call 1.900 1.595 1.595 0.000   0 1.595
CSRLW9 30/03/2017 Put 1.900 0.003 0.003 0.000   0 0.003
CSRF39 30/03/2017 Call 2.000 1.495 1.495 0.000   0 1.495
CSRF49 30/03/2017 Put 2.000 0.006 0.006 0.000   0 0.006
CSREK9 30/03/2017 Call 2.200 1.295 1.295 0.000   0 1.295
CSREL9 30/03/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSREG9 30/03/2017 Call 2.400 1.100 1.100 0.000   0 1.100
CSREH9 30/03/2017 Put 2.400 0.030 0.030 0.000   0 0.030
CSRTH9 30/03/2017 Call 2.500 1.005 1.005 0.000   0 1.005
CSRTI9 30/03/2017 Put 2.500 0.040 0.040 0.000   0 0.040
CSRDW9 30/03/2017 Call 2.600 0.910 0.910 0.000   0 0.910
CSRDX9 30/03/2017 Put 2.600 0.055 0.055 0.000   0 0.055
CSRSM9 30/03/2017 Call 2.700 0.815 0.815 0.000   0 0.815
CSRSN9 30/03/2017 Put 2.700 0.075 0.075 0.000   0 0.075
CSRE99 30/03/2017 Call 2.800 0.730 0.730 0.000   0 0.730
CSREF9 30/03/2017 Put 2.800 0.095 0.095 0.000   0 0.095
CSRSK9 30/03/2017 Call 2.900 0.645 0.645 0.610 125 125 0.645
CSRSL9 30/03/2017 Put 2.900 0.115 0.115 0.000   0 0.115
CSRE19 30/03/2017 Call 3.000 0.565 0.565 0.000   300 0.565
CSRE29 30/03/2017 Put 3.000 0.145 0.145 0.000   0 0.145
CSRSW9 30/03/2017 Call 3.100 0.495 0.495 0.000   0 0.495
CSRSX9 30/03/2017 Put 3.100 0.180 0.180 0.000   72 0.180
CSRE39 30/03/2017 Call 3.200 0.425 0.425 0.000   0 0.425
CSRE49 30/03/2017 Put 3.200 0.215 0.215 0.000   0 0.215
CSRSS9 30/03/2017 Call 3.300 0.370 0.370 0.000   160 0.370
CSRST9 30/03/2017 Put 3.300 0.255 0.255 0.000   0 0.255
CSRDU9 30/03/2017 Call 3.400 0.315 0.315 0.000   0 0.315
CSRDV9 30/03/2017 Put 3.400 0.305 0.305 0.000   0 0.305
CSRDS7 30/03/2017 Call 3.410 0.305 0.305 0.000   0 0.305
CSRDR7 30/03/2017 Put 3.410 0.305 0.305 0.000   0 0.305
CSRSU9 30/03/2017 Call 3.500 0.265 0.265 0.000   120 0.265
CSRSV9 30/03/2017 Put 3.500 0.355 0.355 0.000   0 0.355
CSRDT7 30/03/2017 Call 3.510 0.260 0.260 0.000   0 0.260
CSRDU7 30/03/2017 Put 3.510 0.355 0.355 0.000   0 0.355
CSRE59 30/03/2017 Call 3.600 0.220 0.220 0.000   0 0.220
CSRE69 30/03/2017 Put 3.600 0.415 0.415 0.000   0 0.415
CSRDW7 30/03/2017 Call 3.610 0.215 0.215 0.000   0 0.215
CSRDV7 30/03/2017 Put 3.610 0.415 0.415 0.000   0 0.415
CSRSO9 30/03/2017 Call 3.700 0.185 0.185 0.000   0 0.185
CSRSP9 30/03/2017 Put 3.700 0.475 0.475 0.000   0 0.475
CSRE79 30/03/2017 Call 3.800 0.150 0.150 0.000   0 0.150
CSRE89 30/03/2017 Put 3.800 0.545 0.545 0.000   0 0.545
CSRSQ9 30/03/2017 Call 3.900 0.120 0.120 0.000   0 0.120
CSRSR9 30/03/2017 Put 3.900 0.615 0.615 0.000   0 0.615
CSRDY9 30/03/2017 Call 4.000 0.100 0.100 0.000   0 0.100
CSRDZ9 30/03/2017 Put 4.000 0.695 0.695 0.000   0 0.695
CSRU69 30/03/2017 Call 4.100 0.080 0.080 0.000   0 0.080
CSRU79 30/03/2017 Put 4.100 0.775 0.775 0.000   0 0.775
CSRSG9 30/03/2017 Call 4.200 0.065 0.065 0.000   0 0.065
CSRSH9 30/03/2017 Put 4.200 0.860 0.860 0.000   0 0.860
CSRVZ9 30/03/2017 Call 4.300 0.050 0.050 0.000   0 0.050
CSRW19 30/03/2017 Put 4.300 0.950 0.950 0.000   0 0.950
CSRW29 30/03/2017 Call 4.400 0.040 0.040 0.000   0 0.040
CSRW39 30/03/2017 Put 4.400 1.040 1.040 0.000   0 1.040
CSRY49 30/03/2017 Call 4.500 0.035 0.035 0.000   0 0.035
CSRY59 30/03/2017 Put 4.500 1.135 1.135 0.000   0 1.135
CSRY29 30/03/2017 Call 4.600 0.025 0.025 0.000   0 0.025
CSRY39 30/03/2017 Put 4.600 1.230 1.230 0.000   0 1.230
CSRZY9 30/03/2017 Call 4.700 0.020 0.020 0.000   0 0.020
CSRB17 30/03/2017 Put 4.700 1.325 1.325 0.000   0 1.325
CSRP49 29/06/2017 Call 1.800 1.695 1.695 0.000   0 1.695
CSRP59 29/06/2017 Put 1.800 0.009 0.009 0.000   0 0.009
CSRMS9 29/06/2017 Call 1.900 1.595 1.595 0.000   0 1.595
CSRMT9 29/06/2017 Put 1.900 0.015 0.015 0.000   0 0.015
CSRMC9 29/06/2017 Call 2.000 1.495 1.495 0.000   0 1.495
CSRMD9 29/06/2017 Put 2.000 0.020 0.020 0.000   0 0.020
CSRME9 29/06/2017 Call 2.200 1.295 1.295 0.000   0 1.295
CSRMF9 29/06/2017 Put 2.200 0.040 0.040 0.000   0 0.040
CSRMA9 29/06/2017 Call 2.400 1.100 1.100 0.000   0 1.100
CSRMB9 29/06/2017 Put 2.400 0.070 0.070 0.000   0 0.070
CSRMG9 29/06/2017 Call 2.600 0.915 0.915 0.000   0 0.915
CSRMH9 29/06/2017 Put 2.600 0.110 0.110 0.000   0 0.110
CSRE87 29/06/2017 Call 2.700 0.825 0.825 0.000   0 0.825
CSRE97 29/06/2017 Put 2.700 0.135 0.135 0.000   0 0.135
CSRMQ9 29/06/2017 Call 2.800 0.745 0.745 0.000   0 0.745
CSRMR9 29/06/2017 Put 2.800 0.165 0.165 0.000   0 0.165
CSRZC9 29/06/2017 Call 2.900 0.670 0.670 0.000   0 0.670
CSRZD9 29/06/2017 Put 2.900 0.195 0.195 0.000   0 0.195
CSRMM9 29/06/2017 Call 3.000 0.595 0.595 0.000   0 0.595
CSRMN9 29/06/2017 Put 3.000 0.230 0.230 0.000   0 0.230
CSRYG9 29/06/2017 Call 3.100 0.530 0.530 0.000   0 0.530
CSRYH9 29/06/2017 Put 3.100 0.270 0.270 0.000   0 0.270
CSRMO9 29/06/2017 Call 3.200 0.470 0.470 0.000   0 0.470
CSRMP9 29/06/2017 Put 3.200 0.310 0.310 0.000   0 0.310
CSRYE9 29/06/2017 Call 3.300 0.410 0.410 0.000   0 0.410
CSRYF9 29/06/2017 Put 3.300 0.360 0.360 0.000   0 0.360
CSRMI9 29/06/2017 Call 3.400 0.360 0.360 0.000   0 0.360
CSRMJ9 29/06/2017 Put 3.400 0.410 0.410 0.000   0 0.410
CSRYM9 29/06/2017 Call 3.500 0.310 0.310 0.000   0 0.310
CSRYN9 29/06/2017 Put 3.500 0.465 0.465 0.000   0 0.465
CSRMK9 29/06/2017 Call 3.600 0.265 0.265 0.000   0 0.265
CSRML9 29/06/2017 Put 3.600 0.525 0.525 0.000   0 0.525
CSRYI9 29/06/2017 Call 3.700 0.230 0.230 0.000   100 0.230
CSRYJ9 29/06/2017 Put 3.700 0.590 0.590 0.000   0 0.590
CSRQP9 29/06/2017 Call 3.800 0.195 0.195 0.000   0 0.195
CSRQQ9 29/06/2017 Put 3.800 0.660 0.660 0.000   0 0.660
CSRYQ9 29/06/2017 Call 3.900 0.165 0.165 0.000   0 0.165
CSRYR9 29/06/2017 Put 3.900 0.730 0.730 0.000   0 0.730
CSRRZ9 29/06/2017 Call 4.000 0.135 0.135 0.000   0 0.135
CSRS19 29/06/2017 Put 4.000 0.805 0.805 0.000   0 0.805
CSRYO9 29/06/2017 Call 4.100 0.115 0.115 0.000   0 0.115
CSRYP9 29/06/2017 Put 4.100 0.885 0.885 0.000   0 0.885
CSRSI9 29/06/2017 Call 4.200 0.095 0.095 0.000   0 0.095
CSRSJ9 29/06/2017 Put 4.200 0.970 0.970 0.000   0 0.970
CSRYK9 29/06/2017 Call 4.300 0.080 0.080 0.000   0 0.080
CSRYL9 29/06/2017 Put 4.300 1.050 1.050 0.000   0 1.050
CSRVB9 29/06/2017 Call 4.400 0.065 0.065 0.000   0 0.065
CSRVC9 29/06/2017 Put 4.400 1.140 1.140 0.000   0 1.140
CSRZG9 29/06/2017 Call 4.500 0.055 0.055 0.000   0 0.055
CSRZH9 29/06/2017 Put 4.500 1.230 1.230 0.000   0 1.230
CSRY89 29/06/2017 Call 4.600 0.045 0.045 0.000   0 0.045
CSRY99 29/06/2017 Put 4.600 1.320 1.320 0.000   0 1.320
CSRB27 29/06/2017 Call 4.700 0.035 0.035 0.000   0 0.035
CSRB37 29/06/2017 Put 4.700 1.410 1.410 0.000   0 1.410
CSRY69 29/06/2017 Call 4.800 0.030 0.030 0.000   0 0.030
CSRY79 29/06/2017 Put 4.800 1.505 1.505 0.000   0 1.505
CSRTF9 28/09/2017 Call 2.400 1.105 1.105 0.000   0 1.105
CSRTG9 28/09/2017 Put 2.400 0.100 0.100 0.000   0 0.100
CSRT59 28/09/2017 Call 2.600 0.925 0.925 0.000   0 0.925
CSRT69 28/09/2017 Put 2.600 0.140 0.140 0.000   0 0.140
CSRT99 28/09/2017 Call 2.800 0.765 0.765 0.000   0 0.765
CSRTA9 28/09/2017 Put 2.800 0.200 0.200 0.000   0 0.200
CSRTB9 28/09/2017 Call 3.000 0.625 0.625 0.000   0 0.625
CSRTC9 28/09/2017 Put 3.000 0.270 0.270 0.000   0 0.270
CSRT79 28/09/2017 Call 3.200 0.500 0.500 0.000   0 0.500
CSRT89 28/09/2017 Put 3.200 0.355 0.355 0.000   0 0.355
CSRT19 28/09/2017 Call 3.400 0.395 0.395 0.000   0 0.395
CSRT29 28/09/2017 Put 3.400 0.455 0.455 0.000   0 0.455
CSRT39 28/09/2017 Call 3.600 0.305 0.305 0.000   0 0.305
CSRT49 28/09/2017 Put 3.600 0.570 0.570 0.000   0 0.570
CSRSY9 28/09/2017 Call 3.800 0.230 0.230 0.000   0 0.230
CSRSZ9 28/09/2017 Put 3.800 0.700 0.700 0.000   0 0.700
CSRTD9 28/09/2017 Call 4.000 0.170 0.170 0.000   0 0.170
CSRTE9 28/09/2017 Put 4.000 0.840 0.840 0.000   0 0.840
CSRTJ9 28/09/2017 Call 4.200 0.125 0.125 0.000   0 0.125
CSRTK9 28/09/2017 Put 4.200 0.995 0.995 0.000   0 0.995
CSRVD9 28/09/2017 Call 4.400 0.090 0.090 0.000   0 0.090
CSRVE9 28/09/2017 Put 4.400 1.160 1.160 0.000   0 1.160
CSRYC9 28/09/2017 Call 4.600 0.065 0.065 0.000   0 0.065
CSRYD9 28/09/2017 Put 4.600 1.340 1.340 0.000   0 1.340
CSRYA9 28/09/2017 Call 4.800 0.045 0.045 0.000   0 0.045
CSRYB9 28/09/2017 Put 4.800 1.525 1.525 0.000   0 1.525
CSRE27 21/12/2017 Call 2.600 0.905 0.905 0.000   0 0.905
CSRE37 21/12/2017 Put 2.600 0.150 0.150 0.000   0 0.150
CSRZA9 21/12/2017 Call 2.800 0.730 0.730 0.000   0 0.730
CSRZB9 21/12/2017 Put 2.800 0.225 0.225 0.000   0 0.225
CSRZ69 21/12/2017 Call 3.000 0.590 0.590 0.000   0 0.590
CSRZ79 21/12/2017 Put 3.000 0.310 0.310 0.000   0 0.310
CSRZ89 21/12/2017 Call 3.200 0.475 0.475 0.000   0 0.475
CSRZ99 21/12/2017 Put 3.200 0.415 0.415 0.000   0 0.415
CSRZ49 21/12/2017 Call 3.400 0.380 0.380 0.000   0 0.380
CSRZ59 21/12/2017 Put 3.400 0.535 0.535 0.000   0 0.535
CSRYS9 21/12/2017 Call 3.600 0.305 0.305 0.000   0 0.305
CSRYT9 21/12/2017 Put 3.600 0.665 0.665 0.000   0 0.665
CSRYW9 21/12/2017 Call 3.800 0.240 0.240 0.000   0 0.240
CSRYX9 21/12/2017 Put 3.800 0.810 0.810 0.000   0 0.810
CSRYZ9 21/12/2017 Call 4.000 0.190 0.190 0.000   0 0.190
CSRZ19 21/12/2017 Put 4.000 0.965 0.965 0.000   0 0.965
CSRZ29 21/12/2017 Call 4.200 0.150 0.150 0.000   0 0.150
CSRZ39 21/12/2017 Put 4.200 1.125 1.125 0.000   0 1.125
CSRYU9 21/12/2017 Call 4.400 0.120 0.120 0.000   0 0.120
CSRYV9 21/12/2017 Put 4.400 1.295 1.295 0.000   0 1.295
CSRZE9 21/12/2017 Call 4.600 0.095 0.095 0.000   0 0.095
CSRZF9 21/12/2017 Put 4.600 1.465 1.465 0.000   0 1.465
CSRZI9 21/12/2017 Call 4.800 0.075 0.075 0.000   0 0.075
CSRZJ9 21/12/2017 Put 4.800 1.645 1.645 0.000   0 1.645

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.