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 3.810 0.000 3.720 3.820 3.710 3.810 3.690 2,775,215 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDN8 29/01/2015 Call 2.500 1.320 1.320 0.000   0 1.320
CSRDO8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRBY8 29/01/2015 Call 2.600 1.220 1.220 0.000   0 1.220
CSRBZ8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRZM7 29/01/2015 Call 2.700 1.120 1.120 0.000   0 1.120
CSRZN7 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRZO7 29/01/2015 Call 2.800 1.025 1.025 0.000   0 1.025
CSRZP7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRZK7 29/01/2015 Call 2.900 0.925 0.925 0.000   0 0.925
CSRZL7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRYS7 29/01/2015 Call 3.000 0.825 0.825 0.000   0 0.825
CSRYT7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZ87 29/01/2015 Call 3.100 0.725 0.725 0.000   0 0.725
CSRZ97 29/01/2015 Put 3.100 0.001 0.001 0.000   0 0.001
CSRYO7 29/01/2015 Call 3.200 0.630 0.630 0.000   0 0.630
CSRYP7 29/01/2015 Put 3.200 0.002 0.002 0.000   0 0.002
CSRZ47 29/01/2015 Call 3.300 0.535 0.535 0.000   0 0.535
CSRZ57 29/01/2015 Put 3.300 0.006 0.006 0.000   0 0.006
CSRZ27 29/01/2015 Call 3.400 0.440 0.440 0.000   50 0.440
CSRZ37 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.010
CSRZ67 29/01/2015 Call 3.500 0.350 0.350 0.000   200 0.350
CSRZ77 29/01/2015 Put 3.500 0.020 0.020 0.000   0 0.020
CSRYZ7 29/01/2015 Call 3.600 0.265 0.265 0.200 30 1,534 0.265
CSRZ17 29/01/2015 Put 3.600 0.040 0.040 0.000   0 0.040
CSRZC7 29/01/2015 Call 3.700 0.190 0.190 0.175 532 1,092 0.190
CSRZD7 29/01/2015 Put 3.700 0.065 0.065 0.000   0 0.065
CSRYU7 29/01/2015 Call 3.800 0.130 0.130 0.000   0 0.130
CSRYV7 29/01/2015 Put 3.800 0.105 0.105 0.000   0 0.105
CSRZE7 29/01/2015 Call 3.900 0.085 0.085 0.000   0 0.085
CSRZF7 29/01/2015 Put 3.900 0.160 0.160 0.000   0 0.160
CSRYQ7 29/01/2015 Call 4.000 0.050 0.050 0.025 2,530 2,530 0.050
CSRYR7 29/01/2015 Put 4.000 0.230 0.230 0.000   0 0.230
CSRZA7 29/01/2015 Call 4.100 0.030 0.030 0.000   0 0.030
CSRZB7 29/01/2015 Put 4.100 0.310 0.310 0.000   0 0.310
CSRYW7 29/01/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRYX7 29/01/2015 Put 4.200 0.400 0.400 0.000   0 0.400
CSRZG7 29/01/2015 Call 4.300 0.009 0.009 0.000   0 0.009
CSRZH7 29/01/2015 Put 4.300 0.495 0.495 0.000   0 0.495
CSRYM7 29/01/2015 Call 4.400 0.004 0.004 0.000   0 0.004
CSRYN7 29/01/2015 Put 4.400 0.595 0.595 0.000   0 0.595
CSRZI7 29/01/2015 Call 4.500 0.002 0.002 0.000   0 0.002
CSRZJ7 29/01/2015 Put 4.500 0.695 0.695 0.000   0 0.695
CSRDP8 26/02/2015 Call 2.500 1.325 1.325 0.000   0 1.325
CSRDQ8 26/02/2015 Put 2.500 0.001 0.001 0.000   0 0.001
CSRC18 26/02/2015 Call 2.600 1.225 1.225 0.000   0 1.225
CSRC28 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
CSRBW8 26/02/2015 Call 2.700 1.125 1.125 0.000   0 1.125
CSRBX8 26/02/2015 Put 2.700 0.003 0.003 0.000   0 0.003
CSRB48 26/02/2015 Call 2.800 1.025 1.025 0.000   0 1.025
CSRB58 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.005
CSRBO8 26/02/2015 Call 2.900 0.930 0.930 0.000   0 0.930
CSRBP8 26/02/2015 Put 2.900 0.007 0.007 0.000   0 0.007
CSRB88 26/02/2015 Call 3.000 0.835 0.835 0.000   0 0.835
CSRB98 26/02/2015 Put 3.000 0.010 0.010 0.000   0 0.010
CSRBQ8 26/02/2015 Call 3.100 0.740 0.740 0.000   100 0.740
CSRBR8 26/02/2015 Put 3.100 0.015 0.015 0.000   100 0.015
CSRB68 26/02/2015 Call 3.200 0.650 0.650 0.000   0 0.650
CSRB78 26/02/2015 Put 3.200 0.020 0.020 0.000   0 0.020
CSRBS8 26/02/2015 Call 3.300 0.560 0.560 0.000   0 0.560
CSRBT8 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRB28 26/02/2015 Call 3.400 0.470 0.470 0.000   0 0.470
CSRB38 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
CSRBF8 26/02/2015 Call 3.500 0.385 0.385 0.000   276 0.385
CSRBG8 26/02/2015 Put 3.500 0.050 0.050 0.000   90 0.050
CSRZU7 26/02/2015 Call 3.600 0.310 0.310 0.000   3,000 0.310
CSRZV7 26/02/2015 Put 3.600 0.075 0.075 0.000   0 0.075
CSRBJ8 26/02/2015 Call 3.700 0.240 0.240 0.000   0 0.240
CSRBK8 26/02/2015 Put 3.700 0.100 0.100 0.000   0 0.100
CSRZS7 26/02/2015 Call 3.800 0.180 0.180 0.000   0 0.180
CSRZT7 26/02/2015 Put 3.800 0.140 0.140 0.000   0 0.140
CSRBL8 26/02/2015 Call 3.900 0.130 0.130 0.000   0 0.130
CSRBM8 26/02/2015 Put 3.900 0.195 0.195 0.000   0 0.195
CSRZW7 26/02/2015 Call 4.000 0.095 0.095 0.000   0 0.095
CSRZX7 26/02/2015 Put 4.000 0.260 0.260 0.000   0 0.260
CSRBH8 26/02/2015 Call 4.100 0.070 0.070 0.000   0 0.070
CSRBI8 26/02/2015 Put 4.100 0.335 0.335 0.000   0 0.335
CSRZY7 26/02/2015 Call 4.200 0.050 0.050 0.000   0 0.050
CSRB18 26/02/2015 Put 4.200 0.420 0.420 0.000   0 0.420
CSRBU8 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRBV8 26/02/2015 Put 4.300 0.505 0.505 0.000   0 0.505
CSRGO8 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRGP8 26/02/2015 Put 4.400 0.600 0.600 0.000   0 0.600
CSRIY8 26/02/2015 Call 4.500            
CSRIZ8 26/02/2015 Put 4.500            
CSRQ19 26/03/2015 Call 2.000 1.825 1.825 0.000   0 1.825
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQ79 26/03/2015 Call 2.200 1.625 1.625 0.000   0 1.625
CSRQ89 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.001
CSRPY9 26/03/2015 Call 2.400 1.430 1.430 0.000   0 1.430
CSRPZ9 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
CSRDR8 26/03/2015 Call 2.500 1.330 1.330 0.000   0 1.330
CSRDS8 26/03/2015 Put 2.500 0.004 0.004 0.000   0 0.004
CSRQ59 26/03/2015 Call 2.600 1.230 1.230 0.000   0 1.230
CSRQ69 26/03/2015 Put 2.600 0.006 0.006 0.000   0 0.006
CSRQQ7 26/03/2015 Call 2.700 1.135 1.135 0.000   0 1.135
CSRQR7 26/03/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRQB9 26/03/2015 Call 2.800 1.035 1.035 0.000   0 1.035
CSRQC9 26/03/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRXS7 26/03/2015 Call 2.810 1.025 1.025 0.000   0 1.025
CSRXT7 26/03/2015 Put 2.810 0.015 0.015 0.000   0 0.015
CSRQY7 26/03/2015 Call 2.900 0.940 0.940 0.000   0 0.940
CSRQZ7 26/03/2015 Put 2.900 0.020 0.020 0.000   100 0.020
CSRXV7 26/03/2015 Call 2.910 0.930 0.930 0.000   166 0.930
CSRXU7 26/03/2015 Put 2.910 0.020 0.020 0.000   0 0.020
CSRQ99 26/03/2015 Call 3.000 0.845 0.845 0.000   0 0.845
CSRQA9 26/03/2015 Put 3.000 0.020 0.020 0.000   36 0.020
CSRXW7 26/03/2015 Call 3.010 0.835 0.835 0.000   0 0.835
CSRXY7 26/03/2015 Put 3.010 0.020 0.020 0.000   0 0.020
CSRQS7 26/03/2015 Call 3.100 0.755 0.755 0.000   0 0.755
CSRQT7 26/03/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRY17 26/03/2015 Call 3.110 0.745 0.745 0.000   0 0.745
CSRXZ7 26/03/2015 Put 3.110 0.030 0.030 0.000   0 0.030
CSRVH9 26/03/2015 Call 3.200 0.665 0.665 0.000   0 0.665
CSRVI9 26/03/2015 Put 3.200 0.035 0.035 0.000   0 0.035
CSRY27 26/03/2015 Call 3.210 0.655 0.655 0.000   0 0.655
CSRY37 26/03/2015 Put 3.210 0.035 0.035 0.000   220 0.035
CSRR37 26/03/2015 Call 3.300 0.580 0.580 0.000   120 0.580
CSRR47 26/03/2015 Put 3.300 0.045 0.045 0.000   84 0.045
CSRY57 26/03/2015 Call 3.310 0.570 0.570 0.000   0 0.570
CSRY47 26/03/2015 Put 3.310 0.045 0.045 0.000   0 0.045
CSRCW7 26/03/2015 Call 3.400 0.495 0.495 0.000   300 0.495
CSRCX7 26/03/2015 Put 3.400 0.060 0.060 0.000   0 0.060
CSRR17 26/03/2015 Call 3.500 0.415 0.415 0.000   39 0.415
CSRR27 26/03/2015 Put 3.500 0.075 0.075 0.105 84 0 0.075
CSRFF7 26/03/2015 Call 3.600 0.345 0.345 0.000   120 0.345
CSRFG7 26/03/2015 Put 3.600 0.100 0.100 0.000   0 0.100
CSRQU7 26/03/2015 Call 3.700 0.275 0.275 0.000   112 0.275
CSRQV7 26/03/2015 Put 3.700 0.135 0.135 0.000   0 0.135
CSRKC7 26/03/2015 Call 3.800 0.220 0.220 0.000   1,950 0.220
CSRKD7 26/03/2015 Put 3.800 0.175 0.175 0.000   0 0.175
CSRQW7 26/03/2015 Call 3.900 0.170 0.170 0.000   0 0.170
CSRQX7 26/03/2015 Put 3.900 0.225 0.225 0.000   0 0.225
CSRMP7 26/03/2015 Call 4.000 0.130 0.130 0.000   0 0.130
CSRMQ7 26/03/2015 Put 4.000 0.290 0.290 0.000   0 0.290
CSRR77 26/03/2015 Call 4.100 0.100 0.100 0.000   50 0.100
CSRR87 26/03/2015 Put 4.100 0.360 0.360 0.000   0 0.360
CSRQG7 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRQH7 26/03/2015 Put 4.200 0.440 0.440 0.000   0 0.440
CSRSO7 26/03/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRSP7 26/03/2015 Put 4.300 0.520 0.520 0.000   0 0.520
CSRT77 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRT87 26/03/2015 Put 4.400 0.605 0.605 0.000   0 0.605
CSRTP7 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRTQ7 26/03/2015 Put 4.500 0.700 0.700 0.000   0 0.700
CSRDX8 23/04/2015 Call 2.700 1.140 1.140 0.000   0 1.140
CSRDY8 23/04/2015 Put 2.700 0.005 0.005 0.000   0 0.005
CSRDZ8 23/04/2015 Call 2.800 1.045 1.045 0.000   0 1.045
CSRE18 23/04/2015 Put 2.800 0.009 0.009 0.000   0 0.009
CSRE28 23/04/2015 Call 2.900 0.955 0.955 0.000   0 0.955
CSRE38 23/04/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRE48 23/04/2015 Call 3.000 0.865 0.865 0.000   0 0.865
CSRE58 23/04/2015 Put 3.000 0.020 0.020 0.000   0 0.020
CSRE68 23/04/2015 Call 3.100 0.775 0.775 0.000   0 0.775
CSRE78 23/04/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRE88 23/04/2015 Call 3.200 0.690 0.690 0.000   0 0.690
CSRE98 23/04/2015 Put 3.200 0.040 0.040 0.000   0 0.040
CSREF8 23/04/2015 Call 3.300 0.605 0.605 0.000   0 0.605
CSREG8 23/04/2015 Put 3.300 0.060 0.060 0.000   0 0.060
CSREH8 23/04/2015 Call 3.400 0.530 0.530 0.000   0 0.530
CSREI8 23/04/2015 Put 3.400 0.075 0.075 0.000   0 0.075
CSREJ8 23/04/2015 Call 3.500 0.455 0.455 0.000   25 0.455
CSREK8 23/04/2015 Put 3.500 0.100 0.100 0.000   0 0.100
CSREL8 23/04/2015 Call 3.600 0.385 0.385 0.000   25 0.385
CSREM8 23/04/2015 Put 3.600 0.130 0.130 0.140 70 70 0.130
CSREN8 23/04/2015 Call 3.700 0.320 0.320 0.000   0 0.320
CSREO8 23/04/2015 Put 3.700 0.170 0.170 0.000   0 0.170
CSREP8 23/04/2015 Call 3.800 0.260 0.260 0.000   0 0.260
CSREQ8 23/04/2015 Put 3.800 0.215 0.215 0.000   0 0.215
CSRER8 23/04/2015 Call 3.900 0.210 0.210 0.000   0 0.210
CSRES8 23/04/2015 Put 3.900 0.265 0.265 0.000   0 0.265
CSRET8 23/04/2015 Call 4.000 0.170 0.170 0.000   0 0.170
CSREU8 23/04/2015 Put 4.000 0.325 0.325 0.000   0 0.325
CSREV8 23/04/2015 Call 4.100 0.130 0.130 0.000   0 0.130
CSREW8 23/04/2015 Put 4.100 0.390 0.390 0.000   0 0.390
CSRF28 23/04/2015 Call 4.200 0.100 0.100 0.000   0 0.100
CSRF38 23/04/2015 Put 4.200 0.460 0.460 0.000   0 0.460
CSRF68 23/04/2015 Call 4.300 0.075 0.075 0.000   0 0.075
CSRF78 23/04/2015 Put 4.300 0.540 0.540 0.000   0 0.540
CSRGQ8 23/04/2015 Call 4.400 0.050 0.050 0.000   0 0.050
CSRGR8 23/04/2015 Put 4.400 0.620 0.620 0.000   0 0.620
CSRJ18 23/04/2015 Call 4.500            
CSRJ28 23/04/2015 Put 4.500            
CSRGK8 28/05/2015 Call 2.700 1.155 1.155 0.000   0 1.155
CSRGL8 28/05/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRFT8 28/05/2015 Call 2.800 1.060 1.060 0.000   0 1.060
CSRFU8 28/05/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRFN8 28/05/2015 Call 2.900 0.970 0.970 0.000   0 0.970
CSRFO8 28/05/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRFX8 28/05/2015 Call 3.000 0.880 0.880 0.000   0 0.880
CSRFY8 28/05/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRFR8 28/05/2015 Call 3.100 0.795 0.795 0.000   0 0.795
CSRFS8 28/05/2015 Put 3.100 0.050 0.050 0.000   0 0.050
CSRFV8 28/05/2015 Call 3.200 0.710 0.710 0.000   0 0.710
CSRFW8 28/05/2015 Put 3.200 0.065 0.065 0.000   0 0.065
CSRFL8 28/05/2015 Call 3.300 0.635 0.635 0.000   0 0.635
CSRFM8 28/05/2015 Put 3.300 0.085 0.085 0.000   0 0.085
CSRFZ8 28/05/2015 Call 3.400 0.560 0.560 0.000   0 0.560
CSRG18 28/05/2015 Put 3.400 0.105 0.105 0.000   0 0.105
CSRFP8 28/05/2015 Call 3.500 0.490 0.490 0.000   0 0.490
CSRFQ8 28/05/2015 Put 3.500 0.135 0.135 0.000   0 0.135
CSRG28 28/05/2015 Call 3.600 0.425 0.425 0.000   0 0.425
CSRG38 28/05/2015 Put 3.600 0.170 0.170 0.000   0 0.170
CSRFF8 28/05/2015 Call 3.700 0.365 0.365 0.000   0 0.365
CSRFG8 28/05/2015 Put 3.700 0.205 0.205 0.000   0 0.205
CSRG68 28/05/2015 Call 3.800 0.310 0.310 0.000   0 0.310
CSRG78 28/05/2015 Put 3.800 0.250 0.250 0.000   0 0.250
CSRFJ8 28/05/2015 Call 3.900 0.260 0.260 0.000   0 0.260
CSRFK8 28/05/2015 Put 3.900 0.305 0.305 0.000   0 0.305
CSRG88 28/05/2015 Call 4.000 0.215 0.215 0.000   0 0.215
CSRG98 28/05/2015 Put 4.000 0.360 0.360 0.000   0 0.360
CSRFH8 28/05/2015 Call 4.100 0.170 0.170 0.000   0 0.170
CSRFI8 28/05/2015 Put 4.100 0.420 0.420 0.000   0 0.420
CSRG48 28/05/2015 Call 4.200 0.140 0.140 0.000   0 0.140
CSRG58 28/05/2015 Put 4.200 0.490 0.490 0.000   0 0.490
CSRGM8 28/05/2015 Call 4.300 0.110 0.110 0.000   0 0.110
CSRGN8 28/05/2015 Put 4.300 0.565 0.565 0.000   0 0.565
CSRGS8 28/05/2015 Call 4.400 0.085 0.085 0.000   0 0.085
CSRGT8 28/05/2015 Put 4.400 0.645 0.645 0.000   0 0.645
CSRJ38 28/05/2015 Call 4.500            
CSRJ48 28/05/2015 Put 4.500            
CSRRI8 25/06/2015 Call 1.600 2.230 2.230 0.000   0 2.230
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.935 1.935 0.000   0 1.935
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 1.835 1.835 0.000   0 1.835
CSRXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRYJ8 25/06/2015 Call 2.200 1.640 1.640 0.000   0 1.640
CSRYK8 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.002
CSRB99 25/06/2015 Call 2.400 1.445 1.445 0.000   0 1.445
CSRBF9 25/06/2015 Put 2.400 0.006 0.006 0.000   0 0.006
CSRDT8 25/06/2015 Call 2.500 1.350 1.350 0.000   0 1.350
CSRDU8 25/06/2015 Put 2.500 0.010 0.010 0.000   0 0.010
CSRG19 25/06/2015 Call 2.600 1.255 1.255 0.000   0 1.255
CSRG29 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRZQ7 25/06/2015 Call 2.700 1.160 1.160 0.000   0 1.160
CSRZR7 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
CSRWL8 25/06/2015 Call 2.800 1.065 1.065 0.000   170 1.065
CSRWM8 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRY67 25/06/2015 Call 2.810 0.980 0.980 0.000   0 0.980
CSRY77 25/06/2015 Put 2.810 0.030 0.030 0.000   0 0.030
CSRWW7 25/06/2015 Call 2.900 0.970 0.970 0.000   0 0.970
CSRWX7 25/06/2015 Put 2.900 0.040 0.040 0.000   0 0.040
CSRY97 25/06/2015 Call 2.910 0.890 0.890 0.000   0 0.890
CSRY87 25/06/2015 Put 2.910 0.040 0.040 0.000   0 0.040
CSRMC9 25/06/2015 Call 3.000 0.885 0.885 0.000   0 0.885
CSRMD9 25/06/2015 Put 3.000 0.055 0.055 0.000   0 0.055
CSRYA7 25/06/2015 Call 3.010 0.805 0.805 0.000   0 0.805
CSRYB7 25/06/2015 Put 3.010 0.055 0.055 0.000   0 0.055
CSRWQ7 25/06/2015 Call 3.100 0.795 0.795 0.000   0 0.795
CSRWR7 25/06/2015 Put 3.100 0.070 0.070 0.000   0 0.070
CSRYD7 25/06/2015 Call 3.110 0.725 0.725 0.000   0 0.725
CSRYC7 25/06/2015 Put 3.110 0.070 0.070 0.000   0 0.070
CSRVJ9 25/06/2015 Call 3.200 0.715 0.715 0.000   0 0.715
CSRVK9 25/06/2015 Put 3.200 0.090 0.090 0.000   0 0.090
CSRYE7 25/06/2015 Call 3.210 0.645 0.645 0.000   0 0.645
CSRYF7 25/06/2015 Put 3.210 0.090 0.090 0.000   0 0.090
CSRWS7 25/06/2015 Call 3.300 0.635 0.635 0.000   0 0.635
CSRWT7 25/06/2015 Put 3.300 0.115 0.115 0.000   0 0.115
CSRYH7 25/06/2015 Call 3.310 0.570 0.570 0.000   0 0.570
CSRYG7 25/06/2015 Put 3.310 0.115 0.115 0.000   0 0.115
CSRCY7 25/06/2015 Call 3.400 0.560 0.560 0.000   0 0.560
CSRCZ7 25/06/2015 Put 3.400 0.145 0.145 0.000   0 0.145
CSRX37 25/06/2015 Call 3.500 0.490 0.490 0.000   0 0.490
CSRX47 25/06/2015 Put 3.500 0.175 0.175 0.000   0 0.175
CSRFH7 25/06/2015 Call 3.600 0.420 0.420 0.325 24 320 0.420
CSRFI7 25/06/2015 Put 3.600 0.215 0.215 0.000   100 0.215
CSRWO7 25/06/2015 Call 3.700 0.365 0.365 0.000   120 0.365
CSRWP7 25/06/2015 Put 3.700 0.255 0.255 0.000   0 0.255
CSRKE7 25/06/2015 Call 3.800 0.310 0.310 0.000   144 0.310
CSRKF7 25/06/2015 Put 3.800 0.305 0.305 0.000   0 0.305
CSRWU7 25/06/2015 Call 3.900 0.260 0.260 0.000   0 0.260
CSRWV7 25/06/2015 Put 3.900 0.360 0.360 0.000   0 0.360
CSRMR7 25/06/2015 Call 4.000 0.220 0.220 0.000   0 0.220
CSRMS7 25/06/2015 Put 4.000 0.415 0.415 0.000   0 0.415
CSRX17 25/06/2015 Call 4.100 0.180 0.180 0.000   0 0.180
CSRX27 25/06/2015 Put 4.100 0.480 0.480 0.000   0 0.480
CSRQI7 25/06/2015 Call 4.200 0.145 0.145 0.000   0 0.145
CSRQJ7 25/06/2015 Put 4.200 0.550 0.550 0.000   0 0.550
CSRWY7 25/06/2015 Call 4.300 0.120 0.120 0.000   0 0.120
CSRWZ7 25/06/2015 Put 4.300 0.625 0.625 0.000   0 0.625
CSRRS7 25/06/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRS77 25/06/2015 Put 4.400 0.700 0.700 0.000   0 0.700
CSRYK7 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.075
CSRYL7 25/06/2015 Put 4.500 0.780 0.780 0.000   0 0.780
CSRTR7 25/06/2015 Call 4.600 0.060 0.060 0.000   0 0.060
CSRTS7 25/06/2015 Put 4.600 0.865 0.865 0.000   0 0.865
CSRYC9 24/09/2015 Call 1.900 1.935 1.935 0.000   0 1.935
CSRYD9 24/09/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRYG9 24/09/2015 Call 2.000 1.835 1.835 0.000   0 1.835
CSRYH9 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
CSRYK9 24/09/2015 Call 2.200 1.640 1.640 0.000   0 1.640
CSRYL9 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
CSRYO9 24/09/2015 Call 2.400 1.450 1.450 0.000   0 1.450
CSRYP9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDV8 24/09/2015 Call 2.500 1.355 1.355 0.000   0 1.355
CSRDW8 24/09/2015 Put 2.500 0.025 0.025 0.000   0 0.025
CSRYS9 24/09/2015 Call 2.600 1.260 1.260 0.000   0 1.260
CSRYT9 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRC98 24/09/2015 Call 2.700 1.170 1.170 0.000   0 1.170
CSRCF8 24/09/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRYM9 24/09/2015 Call 2.800 1.080 1.080 0.000   0 1.080
CSRYN9 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
CSRCK8 24/09/2015 Call 2.900 0.990 0.990 0.000   0 0.990
CSRCL8 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRYQ9 24/09/2015 Call 3.000 0.905 0.905 0.000   0 0.905
CSRYR9 24/09/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRCG8 24/09/2015 Call 3.100 0.825 0.825 0.000   0 0.825
CSRCH8 24/09/2015 Put 3.100 0.110 0.110 0.000   0 0.110
CSRYW9 24/09/2015 Call 3.200 0.750 0.750 0.000   0 0.750
CSRYX9 24/09/2015 Put 3.200 0.135 0.135 0.000   0 0.135
CSRCI8 24/09/2015 Call 3.300 0.675 0.675 0.000   0 0.675
CSRCJ8 24/09/2015 Put 3.300 0.165 0.165 0.000   200 0.165
CSRD17 24/09/2015 Call 3.400 0.605 0.605 0.000   0 0.605
CSRD27 24/09/2015 Put 3.400 0.195 0.195 0.000   48 0.195
CSRC78 24/09/2015 Call 3.500 0.545 0.545 0.000   0 0.545
CSRC88 24/09/2015 Put 3.500 0.230 0.230 0.000   0 0.230
CSRFJ7 24/09/2015 Call 3.600 0.485 0.485 0.000   0 0.485
CSRFK7 24/09/2015 Put 3.600 0.270 0.270 0.000   0 0.270
CSRC58 24/09/2015 Call 3.700 0.425 0.425 0.000   0 0.425
CSRC68 24/09/2015 Put 3.700 0.315 0.315 0.000   0 0.315
CSRKG7 24/09/2015 Call 3.800 0.375 0.375 0.000   0 0.375
CSRKH7 24/09/2015 Put 3.800 0.365 0.365 0.000   0 0.365
CSRC38 24/09/2015 Call 3.900 0.325 0.325 0.000   0 0.325
CSRC48 24/09/2015 Put 3.900 0.415 0.415 0.000   0 0.415
CSRMT7 24/09/2015 Call 4.000 0.280 0.280 0.000   0 0.280
CSRMU7 24/09/2015 Put 4.000 0.475 0.475 0.000   0 0.475
CSRD78 24/09/2015 Call 4.100 0.240 0.240 0.000   0 0.240
CSRD88 24/09/2015 Put 4.100 0.535 0.535 0.000   0 0.535
CSRR57 24/09/2015 Call 4.200 0.205 0.205 0.000   0 0.205
CSRR67 24/09/2015 Put 4.200 0.605 0.605 0.000   0 0.605
CSRF88 24/09/2015 Call 4.300 0.175 0.175 0.000   0 0.175
CSRF98 24/09/2015 Put 4.300 0.670 0.670 0.000   0 0.670
CSRS87 24/09/2015 Call 4.400 0.150 0.150 0.000   0 0.150
CSRS97 24/09/2015 Put 4.400 0.745 0.745 0.000   0 0.745
CSRJ58 24/09/2015 Call 4.500            
CSRJ68 24/09/2015 Put 4.500            
CSRTT7 24/09/2015 Call 4.600 0.105 0.105 0.000   0 0.105
CSRTU7 24/09/2015 Put 4.600 0.900 0.900 0.000   0 0.900
CSRKF9 17/12/2015 Call 2.000 1.835 1.835 0.000   0 1.835
CSRKG9 17/12/2015 Put 2.000 0.008 0.008 0.000   72 0.008
CSRK79 17/12/2015 Call 2.400 1.445 1.445 0.000   0 1.445
CSRK89 17/12/2015 Put 2.400 0.030 0.030 0.000   100 0.030
CSRXM7 17/12/2015 Call 2.600 1.260 1.260 0.000   0 1.260
CSRXN7 17/12/2015 Put 2.600 0.055 0.055 0.000   40 0.055
CSRX97 17/12/2015 Call 2.800 1.085 1.085 0.000   0 1.085
CSRXA7 17/12/2015 Put 2.800 0.085 0.085 0.000   0 0.085
CSRI78 17/12/2015 Call 2.900 1.000 1.000 0.000   0 1.000
CSRI88 17/12/2015 Put 2.900 0.105 0.105 0.000   0 0.105
CSRXD7 17/12/2015 Call 3.000 0.915 0.915 0.000   0 0.915
CSRXF7 17/12/2015 Put 3.000 0.130 0.130 0.000   0 0.130
CSRI98 17/12/2015 Call 3.100 0.840 0.840 0.000   0 0.840
CSRIF8 17/12/2015 Put 3.100 0.155 0.155 0.000   0 0.155
CSRXB7 17/12/2015 Call 3.200 0.765 0.765 0.000   0 0.765
CSRXC7 17/12/2015 Put 3.200 0.185 0.185 0.000   0 0.185
CSRI58 17/12/2015 Call 3.300 0.695 0.695 0.000   0 0.695
CSRI68 17/12/2015 Put 3.300 0.215 0.215 0.000   0 0.215
CSRD37 17/12/2015 Call 3.400 0.630 0.630 0.000   121 0.630
CSRD47 17/12/2015 Put 3.400 0.250 0.250 0.000   0 0.250
CSRGW8 17/12/2015 Call 3.500 0.565 0.565 0.000   0 0.565
CSRGX8 17/12/2015 Put 3.500 0.290 0.290 0.000   0 0.290
CSRX77 17/12/2015 Call 3.600 0.510 0.510 0.000   300 0.510
CSRX87 17/12/2015 Put 3.600 0.330 0.330 0.000   0 0.330
CSRI38 17/12/2015 Call 3.700 0.455 0.455 0.000   0 0.455
CSRI48 17/12/2015 Put 3.700 0.380 0.380 0.000   0 0.380
CSRXI7 17/12/2015 Call 3.800 0.400 0.400 0.000   0 0.400
CSRXJ7 17/12/2015 Put 3.800 0.430 0.430 0.000   0 0.430
CSRGU8 17/12/2015 Call 3.900 0.355 0.355 0.000   0 0.355
CSRGV8 17/12/2015 Put 3.900 0.485 0.485 0.000   0 0.485
CSRXG7 17/12/2015 Call 4.000 0.310 0.310 0.000   0 0.310
CSRXH7 17/12/2015 Put 4.000 0.540 0.540 0.000   0 0.540
CSRI18 17/12/2015 Call 4.100 0.270 0.270 0.000   0 0.270
CSRI28 17/12/2015 Put 4.100 0.605 0.605 0.000   0 0.605
CSRXK7 17/12/2015 Call 4.200 0.235 0.235 0.000   0 0.235
CSRXL7 17/12/2015 Put 4.200 0.670 0.670 0.000   0 0.670
CSRGY8 17/12/2015 Call 4.300 0.205 0.205 0.000   0 0.205
CSRGZ8 17/12/2015 Put 4.300 0.735 0.735 0.000   0 0.735
CSRX57 17/12/2015 Call 4.400 0.175 0.175 0.000   0 0.175
CSRX67 17/12/2015 Put 4.400 0.805 0.805 0.000   0 0.805
CSRJ78 17/12/2015 Call 4.500            
CSRJ88 17/12/2015 Put 4.500            
CSRXQ7 17/12/2015 Call 4.600 0.130 0.130 0.000   0 0.130
CSRXR7 17/12/2015 Put 4.600 0.955 0.955 0.000   0 0.955
CSRD58 23/03/2016 Call 2.400 1.450 1.450 0.000   0 1.450
CSRD68 23/03/2016 Put 2.400 0.045 0.045 0.000   0 0.045
CSRCY8 23/03/2016 Call 2.600 1.270 1.270 0.000   0 1.270
CSRCZ8 23/03/2016 Put 2.600 0.075 0.075 0.000   0 0.075
CSRCO8 23/03/2016 Call 2.800 1.100 1.100 0.000   0 1.100
CSRCP8 23/03/2016 Put 2.800 0.110 0.110 0.000   0 0.110
CSRCQ8 23/03/2016 Call 3.000 0.940 0.940 0.000   0 0.940
CSRCR8 23/03/2016 Put 3.000 0.160 0.160 0.000   0 0.160
CSRCM8 23/03/2016 Call 3.200 0.795 0.795 0.000   0 0.795
CSRCN8 23/03/2016 Put 3.200 0.215 0.215 0.000   0 0.215
CSRD18 23/03/2016 Call 3.400 0.665 0.665 0.000   0 0.665
CSRD28 23/03/2016 Put 3.400 0.290 0.290 0.000   0 0.290
CSRCW8 23/03/2016 Call 3.600 0.550 0.550 0.000   0 0.550
CSRCX8 23/03/2016 Put 3.600 0.375 0.375 0.000   0 0.375
CSRCS8 23/03/2016 Call 3.800 0.450 0.450 0.000   0 0.450
CSRCT8 23/03/2016 Put 3.800 0.470 0.470 0.000   0 0.470
CSRCU8 23/03/2016 Call 4.000 0.360 0.360 0.000   0 0.360
CSRCV8 23/03/2016 Put 4.000 0.580 0.580 0.000   0 0.580
CSRD38 23/03/2016 Call 4.200 0.285 0.285 0.000   0 0.285
CSRD48 23/03/2016 Put 4.200 0.705 0.705 0.000   0 0.705
CSRF48 23/03/2016 Call 4.400 0.220 0.220 0.000   0 0.220
CSRF58 23/03/2016 Put 4.400 0.845 0.845 0.000   0 0.845
CSRJ98 23/03/2016 Call 4.600            
CSRJA8 23/03/2016 Put 4.600            
CSRIW8 23/06/2016 Call 2.800 1.105 1.105 0.000   0 1.105
CSRIX8 23/06/2016 Put 2.800 0.145 0.145 0.000   0 0.145
CSRIS8 23/06/2016 Call 3.000 0.955 0.955 0.000   0 0.955
CSRIT8 23/06/2016 Put 3.000 0.195 0.195 0.000   0 0.195
CSRIU8 23/06/2016 Call 3.200 0.815 0.815 0.000   0 0.815
CSRIV8 23/06/2016 Put 3.200 0.260 0.260 0.000   0 0.260
CSRIM8 23/06/2016 Call 3.400 0.690 0.690 0.000   0 0.690
CSRIN8 23/06/2016 Put 3.400 0.335 0.335 0.000   0 0.335
CSRIG8 23/06/2016 Call 3.600 0.580 0.580 0.000   0 0.580
CSRIH8 23/06/2016 Put 3.600 0.420 0.420 0.000   0 0.420
CSRIK8 23/06/2016 Call 3.800 0.480 0.480 0.000   0 0.480
CSRIL8 23/06/2016 Put 3.800 0.515 0.515 0.000   0 0.515
CSRII8 23/06/2016 Call 4.000 0.395 0.395 0.000   0 0.395
CSRIJ8 23/06/2016 Put 4.000 0.625 0.625 0.000   0 0.625
CSRIQ8 23/06/2016 Call 4.200 0.320 0.320 0.000   0 0.320
CSRIR8 23/06/2016 Put 4.200 0.750 0.750 0.000   0 0.750
CSRIO8 23/06/2016 Call 4.400 0.255 0.255 0.000   0 0.255
CSRIP8 23/06/2016 Put 4.400 0.885 0.885 0.000   0 0.885
CSRJB8 23/06/2016 Call 4.600            
CSRJC8 23/06/2016 Put 4.600            
CSRZW9 27/10/2016 Call 2.800 1.125 1.125 0.000   0 1.125
CSRZX9 27/10/2016 Put 2.800 0.170 0.170 0.000   36 0.170
CSRJF7 22/12/2016 Call 3.200 0.850 0.850 0.000   0 0.850
CSRJG7 22/12/2016 Put 3.200 0.325 0.325 0.000   259 0.325

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.