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 3.655 Down -0.015 3.650 3.660 3.670 3.700 3.655 263,447 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 1.840 1.840 0.000   0 1.825
CSRNY9 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN99 29/09/2016 Call 1.900 1.790 1.790 0.000   0 1.775
CSRNK9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLQ9 29/09/2016 Call 1.950 1.740 1.740 0.000   0 1.725
CSRLR9 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG39 29/09/2016 Call 2.000 1.695 1.695 0.000   0 1.675
CSRG49 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFO9 29/09/2016 Call 2.100 1.595 1.595 0.000   0 1.575
CSRFP9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB59 29/09/2016 Call 2.200 1.495 1.495 0.000   0 1.475
CSRB69 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSREI9 29/09/2016 Call 2.300 1.395 1.395 0.000   0 1.375
CSREJ9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRZB8 29/09/2016 Call 2.400 1.295 1.295 0.000   0 1.275
CSRZC8 29/09/2016 Put 2.400 0.000 0.000 0.000   40 0.000
CSRDO9 29/09/2016 Call 2.500 1.195 1.195 0.000   0 1.175
CSRDP9 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWV8 29/09/2016 Call 2.600 1.095 1.095 0.000   0 1.075
CSRWW8 29/09/2016 Put 2.600 0.000 0.000 0.000   200 0.000
CSRD69 29/09/2016 Call 2.700 0.995 0.995 0.000   0 0.975
CSRD79 29/09/2016 Put 2.700 0.000 0.000 0.000   500 0.000
CSRTE8 29/09/2016 Call 2.800 0.895 0.895 0.000   0 0.875
CSRTF8 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
CSRD89 29/09/2016 Call 2.900 0.705 0.825 0.000   141 0.775
CSRD99 29/09/2016 Put 2.900 0.001 0.001 0.000   0 0.000
CSRS98 29/09/2016 Call 3.000 0.605 0.725 0.000   0 0.680
CSRSA8 29/09/2016 Put 3.000 0.003 0.003 0.000   0 0.001
CSRDK9 29/09/2016 Call 3.100 0.525 0.625 0.000   0 0.580
CSRDL9 29/09/2016 Put 3.100 0.006 0.006 0.000   0 0.003
CSRRQ8 29/09/2016 Call 3.200 0.430 0.530 0.000   50 0.490
CSRRR8 29/09/2016 Put 3.200 0.015 0.015 0.000   30 0.008
CSRJC9 29/09/2016 Call 3.210 0.425 0.525 0.000   133 0.480
CSRJD9 29/09/2016 Put 3.210 0.015 0.015 0.000   0 0.009
CSRDM9 29/09/2016 Call 3.300 0.355 0.435 0.000   560 0.400
CSRDN9 29/09/2016 Put 3.300 0.010 0.060 0.000   0 0.015
CSRJB9 29/09/2016 Call 3.310 0.345 0.425 0.000   0 0.390
CSRJA9 29/09/2016 Put 3.310 0.010 0.060 0.000   200 0.020
CSRRU8 29/09/2016 Call 3.400 0.275 0.355 0.000   0 0.320
CSRRV8 29/09/2016 Put 3.400 0.030 0.065 0.000   120 0.035
CSRJ89 29/09/2016 Call 3.410 0.265 0.345 0.000   166 0.310
CSRJ99 29/09/2016 Put 3.410 0.030 0.080 0.000   0 0.035
CSRDS9 29/09/2016 Call 3.500 0.200 0.280 0.000   0 0.245
CSRDT9 29/09/2016 Put 3.500 0.055 0.090 0.000   1,960 0.060
CSRJ79 29/09/2016 Call 3.510 0.205 0.265 0.000   25 0.235
CSRJ69 29/09/2016 Put 3.510 0.055 0.105 0.000   500 0.065
CSRRW8 29/09/2016 Call 3.600 0.145 0.185 0.000   250 0.180
CSRRX8 29/09/2016 Put 3.600 0.090 0.125 0.000   843 0.100
CSRJ49 29/09/2016 Call 3.610 0.140 0.200 0.000   0 0.170
CSRJ59 29/09/2016 Put 3.610 0.095 0.145 0.000   111 0.100
CSRDQ9 29/09/2016 Call 3.700 0.095 0.120 0.000   531 0.125
CSRDR9 29/09/2016 Put 3.700 0.130 0.175 0.000   700 0.150
CSRJ39 29/09/2016 Call 3.710 0.090 0.140 0.000   0 0.120
CSRJ29 29/09/2016 Put 3.710 0.135 0.195 0.000   400 0.150
CSRRS8 29/09/2016 Call 3.800 0.055 0.095 0.000   238 0.080
CSRRT8 29/09/2016 Put 3.800 0.190 0.250 0.000   0 0.210
CSRIZ9 29/09/2016 Call 3.810 0.050 0.100 0.000   0 0.080
CSRJ19 29/09/2016 Put 3.810 0.195 0.255 0.000   0 0.215
CSRIV9 29/09/2016 Call 3.900 0.020 0.065 0.000   455 0.050
CSRIW9 29/09/2016 Put 3.900 0.270 0.270 0.000   0 0.280
CSRIY9 29/09/2016 Call 3.910 0.055 0.055 0.000   400 0.050
CSRIX9 29/09/2016 Put 3.910 0.275 0.275 0.000   0 0.285
CSRRO8 29/09/2016 Call 4.000 0.035 0.035 0.000   147 0.030
CSRRP8 29/09/2016 Put 4.000 0.345 0.345 0.000   0 0.360
CSRU29 29/09/2016 Call 4.100 0.020 0.020 0.000   30 0.020
CSRU39 29/09/2016 Put 4.100 0.430 0.430 0.000   0 0.445
CSRRY8 29/09/2016 Call 4.200 0.010 0.010 0.000   110 0.010
CSRRZ8 29/09/2016 Put 4.200 0.520 0.520 0.000   0 0.535
CSRVR9 29/09/2016 Call 4.300 0.006 0.006 0.000   0 0.005
CSRVS9 29/09/2016 Put 4.300 0.615 0.615 0.000   0 0.630
CSRS38 29/09/2016 Call 4.400 0.003 0.003 0.000   0 0.003
CSRS48 29/09/2016 Put 4.400 0.710 0.710 0.000   0 0.730
CSRXO9 29/09/2016 Call 4.500 0.002 0.002 0.000   0 0.001
CSRXP9 29/09/2016 Put 4.500 0.810 0.810 0.000   0 0.830
CSRS58 29/09/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRS68 29/09/2016 Put 4.600 0.910 0.910 0.000   0 0.930
CSRZO9 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
CSRZP9 29/09/2016 Put 4.700 1.010 1.010 0.000   0 1.030
CSRS18 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRS28 29/09/2016 Put 4.800 1.110 1.110 0.000   0 1.130
CSRS78 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRS88 29/09/2016 Put 5.000 1.310 1.310 0.000   0 1.330
CSRXB9 27/10/2016 Call 2.600 1.100 1.100 0.000   0 1.080
CSRXC9 27/10/2016 Put 2.600 0.001 0.001 0.000   0 0.001
CSRUQ9 27/10/2016 Call 2.700 1.000 1.000 0.000   0 0.985
CSRUR9 27/10/2016 Put 2.700 0.002 0.002 0.000   0 0.002
CSRZW9 27/10/2016 Call 2.800 0.900 0.900 0.000   0 0.885
CSRZX9 27/10/2016 Put 2.800 0.003 0.003 0.000   76 0.004
CSRUI9 27/10/2016 Call 2.900 0.720 0.840 0.000   0 0.790
CSRUJ9 27/10/2016 Put 2.900 0.007 0.007 0.000   0 0.008
CSRUY9 27/10/2016 Call 3.000 0.625 0.745 0.000   0 0.695
CSRUZ9 27/10/2016 Put 3.000 0.010 0.010 0.000   0 0.015
CSRUK9 27/10/2016 Call 3.100 0.545 0.645 0.000   0 0.605
CSRUL9 27/10/2016 Put 3.100 0.010 0.060 0.000   0 0.025
CSRV39 27/10/2016 Call 3.200 0.460 0.560 0.000   0 0.520
CSRV49 27/10/2016 Put 3.200 0.020 0.060 0.000   0 0.040
CSRUM9 27/10/2016 Call 3.300 0.380 0.480 0.000   0 0.435
CSRUN9 27/10/2016 Put 3.300 0.040 0.075 0.000   30 0.055
CSRV59 27/10/2016 Call 3.400 0.315 0.375 0.000   0 0.360
CSRV69 27/10/2016 Put 3.400 0.065 0.095 0.000   74 0.080
CSRUO9 27/10/2016 Call 3.500 0.245 0.305 0.000   235 0.285
CSRUP9 27/10/2016 Put 3.500 0.095 0.125 0.000   702 0.115
CSRUU9 27/10/2016 Call 3.600 0.195 0.235 0.000   205 0.225
CSRUV9 27/10/2016 Put 3.600 0.130 0.170 0.000   0 0.150
CSRUG9 27/10/2016 Call 3.700 0.140 0.185 0.000   0 0.170
CSRUH9 27/10/2016 Put 3.700 0.175 0.220 0.000   155 0.200
CSRUW9 27/10/2016 Call 3.800 0.100 0.140 0.000   100 0.125
CSRUX9 27/10/2016 Put 3.800 0.225 0.295 0.000   0 0.255
CSRUS9 27/10/2016 Call 3.900 0.055 0.105 0.000   40 0.085
CSRUT9 27/10/2016 Put 3.900 0.280 0.360 0.000   0 0.320
CSRV19 27/10/2016 Call 4.000 0.030 0.080 0.000   0 0.060
CSRV29 27/10/2016 Put 4.000 0.375 0.375 0.000   0 0.390
CSRV79 27/10/2016 Call 4.100 0.015 0.060 0.000   350 0.040
CSRV89 27/10/2016 Put 4.100 0.455 0.455 0.000   0 0.465
CSRV99 27/10/2016 Call 4.200 0.007 0.045 0.000   2,480 0.025
CSRVA9 27/10/2016 Put 4.200 0.540 0.540 0.000   0 0.550
CSRVT9 27/10/2016 Call 4.300 0.020 0.020 0.000   0 0.015
CSRVU9 27/10/2016 Put 4.300 0.625 0.625 0.000   0 0.635
CSRVV9 27/10/2016 Call 4.400 0.015 0.015 0.000   0 0.010
CSRVW9 27/10/2016 Put 4.400 0.720 0.720 0.000   0 0.730
CSRXQ9 27/10/2016 Call 4.500 0.009 0.009 0.000   0 0.007
CSRXR9 27/10/2016 Put 4.500 0.815 0.815 0.000   0 0.830
CSRXS9 27/10/2016 Call 4.600 0.005 0.005 0.000   0 0.004
CSRXT9 27/10/2016 Put 4.600 0.910 0.910 0.000   0 0.930
CSRZQ9 27/10/2016 Call 4.700 0.003 0.003 0.000   0 0.002
CSRZR9 27/10/2016 Put 4.700 1.010 1.010 0.000   0 1.030
CSRXD9 24/11/2016 Call 2.600 1.100 1.100 0.000   0 1.080
CSRXF9 24/11/2016 Put 2.600 0.009 0.009 0.000   0 0.009
CSRX79 24/11/2016 Call 2.700 1.005 1.005 0.000   0 0.985
CSRX89 24/11/2016 Put 2.700 0.015 0.015 0.000   0 0.015
CSRX99 24/11/2016 Call 2.800 0.905 0.905 0.000   0 0.890
CSRXA9 24/11/2016 Put 2.800 0.025 0.025 0.000   0 0.025
CSRX59 24/11/2016 Call 2.900 0.725 0.845 0.000   0 0.795
CSRX69 24/11/2016 Put 2.900 0.015 0.055 0.000   0 0.035
CSRWY9 24/11/2016 Call 3.000 0.635 0.755 0.000   0 0.705
CSRWZ9 24/11/2016 Put 3.000 0.030 0.070 0.000   0 0.050
CSRWA9 24/11/2016 Call 3.100 0.555 0.655 0.000   0 0.615
CSRWB9 24/11/2016 Put 3.100 0.050 0.090 0.000   34 0.070
CSRWG9 24/11/2016 Call 3.200 0.475 0.575 0.000   0 0.530
CSRWH9 24/11/2016 Put 3.200 0.070 0.105 0.000   0 0.090
CSRWQ9 24/11/2016 Call 3.300 0.395 0.495 0.000   0 0.450
CSRWR9 24/11/2016 Put 3.300 0.100 0.135 0.000   0 0.120
CSRWK9 24/11/2016 Call 3.400 0.330 0.410 0.000   0 0.375
CSRWL9 24/11/2016 Put 3.400 0.130 0.170 0.000   0 0.155
CSRWO9 24/11/2016 Call 3.500 0.265 0.330 0.000   200 0.310
CSRWP9 24/11/2016 Put 3.500 0.170 0.215 0.000   280 0.200
CSRWE9 24/11/2016 Call 3.600 0.205 0.270 0.000   0 0.250
CSRWF9 24/11/2016 Put 3.600 0.215 0.280 0.000   0 0.250
CSRWU9 24/11/2016 Call 3.700 0.160 0.215 0.000   0 0.195
CSRWV9 24/11/2016 Put 3.700 0.265 0.335 0.000   80 0.305
CSRWC9 24/11/2016 Call 3.800 0.115 0.170 0.000   0 0.150
CSRWD9 24/11/2016 Put 3.800 0.325 0.400 0.000   0 0.365
CSRWS9 24/11/2016 Call 3.900 0.085 0.135 0.000   0 0.115
CSRWT9 24/11/2016 Put 3.900 0.390 0.490 0.000   0 0.435
CSRWI9 24/11/2016 Call 4.000 0.055 0.105 0.000   100 0.085
CSRWJ9 24/11/2016 Put 4.000 0.470 0.570 0.000   0 0.510
CSRWM9 24/11/2016 Call 4.100 0.035 0.085 0.000   0 0.065
CSRWN9 24/11/2016 Put 4.100 0.575 0.575 0.000   0 0.595
CSRX19 24/11/2016 Call 4.200 0.020 0.070 0.000   0 0.045
CSRX29 24/11/2016 Put 4.200 0.660 0.660 0.000   0 0.680
CSRWW9 24/11/2016 Call 4.300 0.010 0.055 0.000   0 0.035
CSRWX9 24/11/2016 Put 4.300 0.750 0.750 0.000   0 0.770
CSRX39 24/11/2016 Call 4.400 0.025 0.025 0.000   0 0.025
CSRX49 24/11/2016 Put 4.400 0.840 0.840 0.000   0 0.860
CSRXW9 24/11/2016 Call 4.500 0.020 0.020 0.000   0 0.015
CSRXY9 24/11/2016 Put 4.500 0.930 0.930 0.000   0 0.955
CSRXU9 24/11/2016 Call 4.600 0.015 0.015 0.000   0 0.010
CSRXV9 24/11/2016 Put 4.600 1.025 1.025 0.000   0 1.055
CSRZS9 24/11/2016 Call 4.700 0.010 0.010 0.000   0 0.008
CSRZT9 24/11/2016 Put 4.700 1.120 1.120 0.000   0 1.145
CSRNZ9 22/12/2016 Call 1.850 1.845 1.845 0.000   0 1.825
CSRP19 22/12/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRLS9 22/12/2016 Call 1.900 1.795 1.795 0.000   0 1.780
CSRLT9 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMU9 22/12/2016 Call 1.950 1.745 1.745 0.000   0 1.730
CSRMV9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRF19 22/12/2016 Call 2.000 1.700 1.700 0.000   0 1.680
CSRF29 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRM89 22/12/2016 Call 2.100 1.600 1.600 0.000   0 1.580
CSRM99 22/12/2016 Put 2.100 0.000 0.000 0.000   0 0.001
CSRB79 22/12/2016 Call 2.200 1.500 1.500 0.000   0 1.480
CSRB89 22/12/2016 Put 2.200 0.001 0.001 0.000   0 0.001
CSRM29 22/12/2016 Call 2.300 1.400 1.400 0.000   0 1.380
CSRM39 22/12/2016 Put 2.300 0.002 0.002 0.000   0 0.002
CSRZD8 22/12/2016 Call 2.400 1.300 1.300 0.000   0 1.280
CSRZE8 22/12/2016 Put 2.400 0.004 0.004 0.000   0 0.004
CSRM69 22/12/2016 Call 2.500 1.200 1.200 0.000   0 1.185
CSRM79 22/12/2016 Put 2.500 0.007 0.007 0.000   0 0.007
CSRWX8 22/12/2016 Call 2.600 1.100 1.100 0.000   0 1.085
CSRWY8 22/12/2016 Put 2.600 0.010 0.010 0.000   0 0.010
CSRLX9 22/12/2016 Call 2.700 1.000 1.000 0.000   0 0.990
CSRLY9 22/12/2016 Put 2.700 0.020 0.020 0.000   0 0.020
CSRWL8 22/12/2016 Call 2.800 0.905 0.905 0.000   0 0.895
CSRWM8 22/12/2016 Put 2.800 0.025 0.025 0.000   100 0.030
CSRM49 22/12/2016 Call 2.900 0.810 0.810 0.000   0 0.800
CSRM59 22/12/2016 Put 2.900 0.025 0.065 0.000   77 0.040
CSRW59 22/12/2016 Call 2.910 0.705 0.705 0.000   0 0.710
CSRW49 22/12/2016 Put 2.910 0.040 0.040 0.000   0 0.045
CSRVY8 22/12/2016 Call 3.000 0.715 0.715 0.000   100 0.710
CSRVZ8 22/12/2016 Put 3.000 0.055 0.055 0.000   0 0.060
CSRW69 22/12/2016 Call 3.010 0.620 0.620 0.000   0 0.625
CSRW79 22/12/2016 Put 3.010 0.055 0.055 0.000   0 0.060
CSRLZ9 22/12/2016 Call 3.100 0.625 0.625 0.000   35 0.625
CSRM19 22/12/2016 Put 3.100 0.055 0.105 0.000   0 0.080
CSRW99 22/12/2016 Call 3.110 0.535 0.535 0.000   0 0.545
CSRW89 22/12/2016 Put 3.110 0.075 0.075 0.000   0 0.080
CSRJF7 22/12/2016 Call 3.200 0.540 0.540 0.000   0 0.540
CSRJG7 22/12/2016 Put 3.200 0.080 0.130 0.000   300 0.105
CSRJE9 22/12/2016 Call 3.210 0.465 0.465 0.000   0 0.470
CSRJF9 22/12/2016 Put 3.210 0.100 0.100 0.000   60 0.105
CSRJI9 22/12/2016 Call 3.300 0.465 0.465 0.000   0 0.465
CSRJJ9 22/12/2016 Put 3.300 0.105 0.165 0.000   0 0.135
CSRJH9 22/12/2016 Call 3.310 0.395 0.395 0.000   0 0.400
CSRJG9 22/12/2016 Put 3.310 0.130 0.130 0.000   0 0.140
CSRVS8 22/12/2016 Call 3.400 0.390 0.390 0.000   0 0.390
CSRVT8 22/12/2016 Put 3.400 0.140 0.200 0.000   236 0.175
CSRJM9 22/12/2016 Call 3.410 0.335 0.335 0.000   0 0.335
CSRJN9 22/12/2016 Put 3.410 0.165 0.165 0.000   0 0.175
CSRJL9 22/12/2016 Call 3.500 0.265 0.345 0.000   0 0.325
CSRJK9 22/12/2016 Put 3.500 0.185 0.245 0.000   0 0.215
CSRJP9 22/12/2016 Call 3.510 0.000 0.000 0.000   100 0.280
CSRJO9 22/12/2016 Put 3.510 0.000 0.000 0.000   60 0.220
CSRVU8 22/12/2016 Call 3.600 0.210 0.290 0.000   197 0.265
CSRVV8 22/12/2016 Put 3.600 0.230 0.310 0.000   100 0.265
CSRJQ9 22/12/2016 Call 3.610 0.230 0.230 0.000   0 0.230
CSRJR9 22/12/2016 Put 3.610 0.260 0.260 0.000   30 0.270
CSRJU9 22/12/2016 Call 3.700 0.175 0.235 0.000   500 0.210
CSRJV9 22/12/2016 Put 3.700 0.285 0.365 0.000   0 0.325
CSRJT9 22/12/2016 Call 3.710 0.185 0.185 0.000   10 0.185
CSRJS9 22/12/2016 Put 3.710 0.315 0.315 0.000   0 0.325
CSRW18 22/12/2016 Call 3.800 0.130 0.190 0.000   0 0.170
CSRW28 22/12/2016 Put 3.800 0.350 0.435 0.000   0 0.385
CSRJX9 22/12/2016 Call 3.810 0.000 0.000 0.000   0 0.145
CSRJW9 22/12/2016 Put 3.810 0.000 0.000 0.000   0 0.390
CSRK29 22/12/2016 Call 3.900 0.100 0.155 0.000   0 0.130
CSRK19 22/12/2016 Put 3.900 0.410 0.510 0.000   0 0.455
CSRJY9 22/12/2016 Call 3.910 0.120 0.120 0.000   0 0.115
CSRJZ9 22/12/2016 Put 3.910 0.445 0.445 0.000   0 0.455
CSRW38 22/12/2016 Call 4.000 0.070 0.120 0.000   80 0.100
CSRW48 22/12/2016 Put 4.000 0.485 0.585 0.000   0 0.525
CSRU49 22/12/2016 Call 4.100 0.050 0.100 0.000   0 0.080
CSRU59 22/12/2016 Put 4.100 0.595 0.595 0.000   0 0.600
CSRW58 22/12/2016 Call 4.200 0.030 0.080 0.000   50 0.060
CSRW68 22/12/2016 Put 4.200 0.675 0.675 0.000   0 0.680
CSRVX9 22/12/2016 Call 4.300 0.020 0.065 0.000   0 0.045
CSRVY9 22/12/2016 Put 4.300 0.760 0.760 0.000   0 0.765
CSRVQ8 22/12/2016 Call 4.400 0.010 0.050 0.000   0 0.035
CSRVR8 22/12/2016 Put 4.400 0.850 0.850 0.000   0 0.855
CSRXZ9 22/12/2016 Call 4.500 0.025 0.025 0.000   0 0.025
CSRY19 22/12/2016 Put 4.500 0.940 0.940 0.000   0 0.950
CSRVW8 22/12/2016 Call 4.600 0.020 0.020 0.000   0 0.020
CSRVX8 22/12/2016 Put 4.600 1.035 1.035 0.000   0 1.040
CSRZU9 22/12/2016 Call 4.700 0.015 0.015 0.000   0 0.015
CSRZV9 22/12/2016 Put 4.700 1.130 1.130 0.000   0 1.135
CSRC77 24/01/2017 Call 3.000 0.715 0.715 0.000   0 0.695
CSRC87 24/01/2017 Put 3.000 0.070 0.070 0.000   0 0.070
CSRC57 24/01/2017 Call 3.100 0.625 0.625 0.000   0 0.610
CSRC67 24/01/2017 Put 3.100 0.090 0.090 0.000   0 0.095
CSRB47 24/01/2017 Call 3.200 0.540 0.540 0.000   0 0.525
CSRB57 24/01/2017 Put 3.200 0.115 0.115 0.000   0 0.125
CSRBW7 24/01/2017 Call 3.300 0.465 0.465 0.000   0 0.450
CSRBX7 24/01/2017 Put 3.300 0.145 0.145 0.000   0 0.155
CSRBF7 24/01/2017 Call 3.400 0.395 0.395 0.000   0 0.380
CSRBG7 24/01/2017 Put 3.400 0.185 0.185 0.000   0 0.195
CSRC37 24/01/2017 Call 3.500 0.335 0.335 0.000   0 0.320
CSRC47 24/01/2017 Put 3.500 0.230 0.230 0.000   0 0.235
CSRB87 24/01/2017 Call 3.600 0.280 0.280 0.000   0 0.270
CSRB97 24/01/2017 Put 3.600 0.275 0.275 0.000   0 0.285
CSRBY7 24/01/2017 Call 3.700 0.230 0.230 0.000   0 0.220
CSRBZ7 24/01/2017 Put 3.700 0.330 0.330 0.000   0 0.340
CSRB67 24/01/2017 Call 3.800 0.190 0.190 0.000   0 0.180
CSRB77 24/01/2017 Put 3.800 0.390 0.390 0.000   0 0.405
CSRC17 24/01/2017 Call 3.900 0.155 0.155 0.000   0 0.150
CSRC27 24/01/2017 Put 3.900 0.455 0.455 0.000   0 0.470
CSRBH7 24/01/2017 Call 4.000 0.130 0.130 0.000   0 0.120
CSRBI7 24/01/2017 Put 4.000 0.525 0.525 0.000   0 0.540
CSRBU7 24/01/2017 Call 4.100 0.105 0.105 0.000   0 0.100
CSRBV7 24/01/2017 Put 4.100 0.605 0.605 0.000   0 0.620
CSRBJ7 24/01/2017 Call 4.200 0.085 0.085 0.000   0 0.080
CSRBK7 24/01/2017 Put 4.200 0.685 0.685 0.000   0 0.700
CSRBS7 24/01/2017 Call 4.300 0.070 0.070 0.000   0 0.065
CSRBT7 24/01/2017 Put 4.300 0.765 0.765 0.000   0 0.785
CSRBL7 24/01/2017 Call 4.400 0.055 0.055 0.000   0 0.055
CSRBM7 24/01/2017 Put 4.400 0.850 0.850 0.000   0 0.870
CSRBQ7 24/01/2017 Call 4.500 0.045 0.045 0.000   0 0.045
CSRBR7 24/01/2017 Put 4.500 0.940 0.940 0.000   0 0.960
CSRBO7 24/01/2017 Call 4.600 0.035 0.035 0.000   0 0.035
CSRBP7 24/01/2017 Put 4.600 1.035 1.035 0.000   0 1.050
CSRD97 23/02/2017 Call 3.000 0.715 0.715 0.000   0 0.700
CSRDK7 23/02/2017 Put 3.000 0.085 0.085 0.000   0 0.090
CSRDL7 23/02/2017 Call 3.100 0.630 0.630 0.000   0 0.610
CSRDM7 23/02/2017 Put 3.100 0.110 0.110 0.000   0 0.115
CSRCG7 23/02/2017 Call 3.200 0.545 0.545 0.000   0 0.530
CSRCH7 23/02/2017 Put 3.200 0.135 0.135 0.000   0 0.140
CSRD77 23/02/2017 Call 3.300 0.470 0.470 0.000   0 0.455
CSRD87 23/02/2017 Put 3.300 0.165 0.165 0.000   0 0.170
CSRCI7 23/02/2017 Call 3.400 0.400 0.400 0.000   0 0.385
CSRCJ7 23/02/2017 Put 3.400 0.200 0.200 0.000   0 0.210
CSRD37 23/02/2017 Call 3.500 0.340 0.340 0.000   0 0.325
CSRD47 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.250
CSRCM7 23/02/2017 Call 3.600 0.285 0.285 0.000   0 0.275
CSRCN7 23/02/2017 Put 3.600 0.295 0.295 0.000   0 0.300
CSRD57 23/02/2017 Call 3.700 0.240 0.240 0.000   0 0.230
CSRD67 23/02/2017 Put 3.700 0.345 0.345 0.000   0 0.355
CSRC97 23/02/2017 Call 3.800 0.200 0.200 0.000   0 0.190
CSRCF7 23/02/2017 Put 3.800 0.410 0.410 0.000   0 0.420
CSRCU7 23/02/2017 Call 3.900 0.165 0.165 0.000   0 0.160
CSRCV7 23/02/2017 Put 3.900 0.475 0.475 0.000   0 0.485
CSRCO7 23/02/2017 Call 4.000 0.135 0.135 0.000   0 0.130
CSRCP7 23/02/2017 Put 4.000 0.545 0.545 0.000   0 0.555
CSRCY7 23/02/2017 Call 4.100 0.115 0.115 0.000   0 0.110
CSRCZ7 23/02/2017 Put 4.100 0.620 0.620 0.000   0 0.635
CSRCS7 23/02/2017 Call 4.200 0.095 0.095 0.000   0 0.090
CSRCT7 23/02/2017 Put 4.200 0.700 0.700 0.000   0 0.715
CSRCW7 23/02/2017 Call 4.300 0.075 0.075 0.000   0 0.075
CSRCX7 23/02/2017 Put 4.300 0.780 0.780 0.000   0 0.795
CSRCK7 23/02/2017 Call 4.400 0.060 0.060 0.000   0 0.060
CSRCL7 23/02/2017 Put 4.400 0.865 0.865 0.000   0 0.885
CSRD17 23/02/2017 Call 4.500 0.045 0.045 0.000   0 0.045
CSRD27 23/02/2017 Put 4.500 0.955 0.955 0.000   0 0.970
CSRCQ7 23/02/2017 Call 4.600 0.035 0.035 0.000   0 0.035
CSRCR7 23/02/2017 Put 4.600 1.045 1.045 0.000   0 1.065
CSRP29 30/03/2017 Call 1.800 1.895 1.895 0.000   0 1.880
CSRP39 30/03/2017 Put 1.800 0.001 0.001 0.000   0 0.001
CSRLU9 30/03/2017 Call 1.900 1.800 1.800 0.000   0 1.780
CSRLW9 30/03/2017 Put 1.900 0.001 0.001 0.000   0 0.001
CSRF39 30/03/2017 Call 2.000 1.700 1.700 0.000   0 1.680
CSRF49 30/03/2017 Put 2.000 0.002 0.002 0.000   0 0.003
CSREK9 30/03/2017 Call 2.200 1.500 1.500 0.000   0 1.480
CSREL9 30/03/2017 Put 2.200 0.006 0.006 0.000   0 0.008
CSREG9 30/03/2017 Call 2.400 1.300 1.300 0.000   0 1.280
CSREH9 30/03/2017 Put 2.400 0.015 0.015 0.000   0 0.020
CSRTH9 30/03/2017 Call 2.500 1.200 1.200 0.000   0 1.185
CSRTI9 30/03/2017 Put 2.500 0.025 0.025 0.000   0 0.025
CSRDW9 30/03/2017 Call 2.600 1.105 1.105 0.000   0 1.085
CSRDX9 30/03/2017 Put 2.600 0.035 0.035 0.000   0 0.040
CSRSM9 30/03/2017 Call 2.700 1.010 1.010 0.000   0 0.990
CSRSN9 30/03/2017 Put 2.700 0.045 0.045 0.000   0 0.050
CSRE99 30/03/2017 Call 2.800 0.915 0.915 0.000   0 0.900
CSREF9 30/03/2017 Put 2.800 0.065 0.065 0.000   0 0.070
CSRSK9 30/03/2017 Call 2.900 0.830 0.830 0.000   0 0.810
CSRSL9 30/03/2017 Put 2.900 0.085 0.085 0.000   0 0.090
CSRE19 30/03/2017 Call 3.000 0.745 0.745 0.000   300 0.730
CSRE29 30/03/2017 Put 3.000 0.110 0.110 0.000   0 0.115
CSRSW9 30/03/2017 Call 3.100 0.660 0.660 0.000   0 0.650
CSRSX9 30/03/2017 Put 3.100 0.135 0.135 0.000   72 0.140
CSRE39 30/03/2017 Call 3.200 0.520 0.620 0.000   0 0.575
CSRE49 30/03/2017 Put 3.200 0.150 0.210 0.000   0 0.175
CSRSS9 30/03/2017 Call 3.300 0.450 0.550 0.000   160 0.505
CSRST9 30/03/2017 Put 3.300 0.185 0.245 0.000   0 0.210
CSRDU9 30/03/2017 Call 3.400 0.385 0.485 0.000   0 0.440
CSRDV9 30/03/2017 Put 3.400 0.210 0.290 0.000   0 0.250
CSRSU9 30/03/2017 Call 3.500 0.335 0.415 0.000   120 0.385
CSRSV9 30/03/2017 Put 3.500 0.255 0.335 0.000   0 0.295
CSRE59 30/03/2017 Call 3.600 0.285 0.365 0.000   0 0.330
CSRE69 30/03/2017 Put 3.600 0.305 0.385 0.000   0 0.340
CSRSO9 30/03/2017 Call 3.700 0.235 0.315 0.000   0 0.280
CSRSP9 30/03/2017 Put 3.700 0.350 0.450 0.000   0 0.395
CSRE79 30/03/2017 Call 3.800 0.200 0.260 0.000   0 0.240
CSRE89 30/03/2017 Put 3.800 0.405 0.505 0.000   0 0.455
CSRSQ9 30/03/2017 Call 3.900 0.210 0.210 0.000   0 0.205
CSRSR9 30/03/2017 Put 3.900 0.505 0.505 0.000   0 0.520
CSRDY9 30/03/2017 Call 4.000 0.180 0.180 0.000   0 0.170
CSRDZ9 30/03/2017 Put 4.000 0.575 0.575 0.000   0 0.590
CSRU69 30/03/2017 Call 4.100 0.150 0.150 0.000   0 0.145
CSRU79 30/03/2017 Put 4.100 0.650 0.650 0.000   0 0.660
CSRSG9 30/03/2017 Call 4.200 0.130 0.130 0.000   0 0.125
CSRSH9 30/03/2017 Put 4.200 0.725 0.725 0.000   0 0.740
CSRVZ9 30/03/2017 Call 4.300 0.110 0.110 0.000   0 0.105
CSRW19 30/03/2017 Put 4.300 0.805 0.805 0.000   0 0.820
CSRW29 30/03/2017 Call 4.400 0.090 0.090 0.000   0 0.085
CSRW39 30/03/2017 Put 4.400 0.890 0.890 0.000   0 0.905
CSRY49 30/03/2017 Call 4.500 0.075 0.075 0.000   0 0.070
CSRY59 30/03/2017 Put 4.500 0.975 0.975 0.000   0 0.990
CSRY29 30/03/2017 Call 4.600 0.065 0.065 0.000   0 0.060
CSRY39 30/03/2017 Put 4.600 1.060 1.060 0.000   0 1.080
CSRZY9 30/03/2017 Call 4.700 0.055 0.055 0.000   0 0.050
CSRB17 30/03/2017 Put 4.700 1.150 1.150 0.000   0 1.170
CSRP49 29/06/2017 Call 1.800 1.895 1.895 0.000   0 1.875
CSRP59 29/06/2017 Put 1.800 0.001 0.001 0.000   0 0.001
CSRMS9 29/06/2017 Call 1.900 1.795 1.795 0.000   0 1.775
CSRMT9 29/06/2017 Put 1.900 0.002 0.002 0.000   0 0.002
CSRMC9 29/06/2017 Call 2.000 1.700 1.700 0.000   0 1.680
CSRMD9 29/06/2017 Put 2.000 0.003 0.003 0.000   0 0.003
CSRME9 29/06/2017 Call 2.200 1.500 1.500 0.000   0 1.480
CSRMF9 29/06/2017 Put 2.200 0.009 0.009 0.000   0 0.009
CSRMA9 29/06/2017 Call 2.400 1.300 1.300 0.000   0 1.280
CSRMB9 29/06/2017 Put 2.400 0.020 0.020 0.000   0 0.020
CSRMG9 29/06/2017 Call 2.600 1.105 1.105 0.000   0 1.085
CSRMH9 29/06/2017 Put 2.600 0.045 0.045 0.000   0 0.045
CSRMQ9 29/06/2017 Call 2.800 0.920 0.920 0.000   0 0.900
CSRMR9 29/06/2017 Put 2.800 0.080 0.080 0.000   0 0.085
CSRZC9 29/06/2017 Call 2.900 0.835 0.835 0.000   0 0.815
CSRZD9 29/06/2017 Put 2.900 0.105 0.105 0.000   0 0.110
CSRMM9 29/06/2017 Call 3.000 0.755 0.755 0.000   0 0.735
CSRMN9 29/06/2017 Put 3.000 0.135 0.135 0.000   0 0.140
CSRYG9 29/06/2017 Call 3.100 0.680 0.680 0.000   0 0.660
CSRYH9 29/06/2017 Put 3.100 0.165 0.165 0.000   0 0.175
CSRMO9 29/06/2017 Call 3.200 0.610 0.610 0.000   0 0.595
CSRMP9 29/06/2017 Put 3.200 0.205 0.205 0.000   0 0.215
CSRYE9 29/06/2017 Call 3.300 0.545 0.545 0.000   0 0.530
CSRYF9 29/06/2017 Put 3.300 0.250 0.250 0.000   0 0.255
CSRMI9 29/06/2017 Call 3.400 0.485 0.485 0.000   0 0.475
CSRMJ9 29/06/2017 Put 3.400 0.295 0.295 0.000   0 0.305
CSRYM9 29/06/2017 Call 3.500 0.435 0.435 0.000   0 0.420
CSRYN9 29/06/2017 Put 3.500 0.350 0.350 0.000   0 0.360
CSRMK9 29/06/2017 Call 3.600 0.385 0.385 0.000   0 0.375
CSRML9 29/06/2017 Put 3.600 0.405 0.405 0.000   0 0.415
CSRYI9 29/06/2017 Call 3.700 0.345 0.345 0.000   0 0.335
CSRYJ9 29/06/2017 Put 3.700 0.470 0.470 0.000   0 0.480
CSRQP9 29/06/2017 Call 3.800 0.305 0.305 0.000   0 0.295
CSRQQ9 29/06/2017 Put 3.800 0.530 0.530 0.000   0 0.545
CSRYQ9 29/06/2017 Call 3.900 0.270 0.270 0.000   0 0.260
CSRYR9 29/06/2017 Put 3.900 0.600 0.600 0.000   0 0.615
CSRRZ9 29/06/2017 Call 4.000 0.235 0.235 0.000   0 0.230
CSRS19 29/06/2017 Put 4.000 0.670 0.670 0.000   0 0.685
CSRYO9 29/06/2017 Call 4.100 0.210 0.210 0.000   0 0.200
CSRYP9 29/06/2017 Put 4.100 0.750 0.750 0.000   0 0.765
CSRSI9 29/06/2017 Call 4.200 0.185 0.185 0.000   0 0.175
CSRSJ9 29/06/2017 Put 4.200 0.825 0.825 0.000   0 0.840
CSRYK9 29/06/2017 Call 4.300 0.160 0.160 0.000   0 0.155
CSRYL9 29/06/2017 Put 4.300 0.910 0.910 0.000   0 0.925
CSRVB9 29/06/2017 Call 4.400 0.140 0.140 0.000   0 0.135
CSRVC9 29/06/2017 Put 4.400 0.990 0.990 0.000   0 1.005
CSRZG9 29/06/2017 Call 4.500 0.125 0.125 0.000   0 0.120
CSRZH9 29/06/2017 Put 4.500 1.075 1.075 0.000   0 1.095
CSRY89 29/06/2017 Call 4.600 0.105 0.105 0.000   0 0.105
CSRY99 29/06/2017 Put 4.600 1.165 1.165 0.000   0 1.180
CSRB27 29/06/2017 Call 4.700 0.095 0.095 0.000   0 0.090
CSRB37 29/06/2017 Put 4.700 1.250 1.250 0.000   0 1.270
CSRY69 29/06/2017 Call 4.800 0.080 0.080 0.000   0 0.080
CSRY79 29/06/2017 Put 4.800 1.340 1.340 0.000   0 1.360
CSRTF9 28/09/2017 Call 2.400 1.300 1.300 0.000   0 1.280
CSRTG9 28/09/2017 Put 2.400 0.040 0.040 0.000   0 0.045
CSRT59 28/09/2017 Call 2.600 1.105 1.105 0.000   0 1.090
CSRT69 28/09/2017 Put 2.600 0.075 0.075 0.000   0 0.075
CSRT99 28/09/2017 Call 2.800 0.925 0.925 0.000   0 0.905
CSRTA9 28/09/2017 Put 2.800 0.120 0.120 0.000   0 0.125
CSRTB9 28/09/2017 Call 3.000 0.765 0.765 0.000   0 0.750
CSRTC9 28/09/2017 Put 3.000 0.185 0.185 0.000   0 0.190
CSRT79 28/09/2017 Call 3.200 0.630 0.630 0.000   0 0.615
CSRT89 28/09/2017 Put 3.200 0.260 0.260 0.000   0 0.270
CSRT19 28/09/2017 Call 3.400 0.510 0.510 0.000   0 0.500
CSRT29 28/09/2017 Put 3.400 0.360 0.360 0.000   0 0.365
CSRT39 28/09/2017 Call 3.600 0.415 0.415 0.000   0 0.405
CSRT49 28/09/2017 Put 3.600 0.470 0.470 0.000   0 0.480
CSRSY9 28/09/2017 Call 3.800 0.340 0.340 0.000   0 0.330
CSRSZ9 28/09/2017 Put 3.800 0.595 0.595 0.000   0 0.605
CSRTD9 28/09/2017 Call 4.000 0.275 0.275 0.000   0 0.265
CSRTE9 28/09/2017 Put 4.000 0.730 0.730 0.000   0 0.745
CSRTJ9 28/09/2017 Call 4.200 0.220 0.220 0.000   0 0.210
CSRTK9 28/09/2017 Put 4.200 0.880 0.880 0.000   0 0.895
CSRVD9 28/09/2017 Call 4.400 0.175 0.175 0.000   0 0.170
CSRVE9 28/09/2017 Put 4.400 1.040 1.040 0.000   0 1.055
CSRYC9 28/09/2017 Call 4.600 0.140 0.140 0.000   0 0.135
CSRYD9 28/09/2017 Put 4.600 1.205 1.205 0.000   0 1.220
CSRYA9 28/09/2017 Call 4.800 0.110 0.110 0.000   0 0.105
CSRYB9 28/09/2017 Put 4.800 1.380 1.380 0.000   0 1.395
CSRZA9 21/12/2017 Call 2.800 0.920 0.920 0.000   0 0.905
CSRZB9 21/12/2017 Put 2.800 0.180 0.180 0.000   0 0.185
CSRZ69 21/12/2017 Call 3.000 0.760 0.760 0.000   0 0.745
CSRZ79 21/12/2017 Put 3.000 0.255 0.255 0.000   0 0.260
CSRZ89 21/12/2017 Call 3.200 0.625 0.625 0.000   0 0.610
CSRZ99 21/12/2017 Put 3.200 0.345 0.345 0.000   0 0.355
CSRZ49 21/12/2017 Call 3.400 0.515 0.515 0.000   0 0.500
CSRZ59 21/12/2017 Put 3.400 0.450 0.450 0.000   0 0.460
CSRYS9 21/12/2017 Call 3.600 0.420 0.420 0.000   0 0.410
CSRYT9 21/12/2017 Put 3.600 0.570 0.570 0.000   0 0.580
CSRYW9 21/12/2017 Call 3.800 0.345 0.345 0.000   0 0.335
CSRYX9 21/12/2017 Put 3.800 0.695 0.695 0.000   0 0.710
CSRYZ9 21/12/2017 Call 4.000 0.280 0.280 0.000   0 0.270
CSRZ19 21/12/2017 Put 4.000 0.840 0.840 0.000   0 0.850
CSRZ29 21/12/2017 Call 4.200 0.225 0.225 0.000   0 0.220
CSRZ39 21/12/2017 Put 4.200 0.990 0.990 0.000   0 1.005
CSRYU9 21/12/2017 Call 4.400 0.185 0.185 0.000   0 0.180
CSRYV9 21/12/2017 Put 4.400 1.145 1.145 0.000   0 1.165
CSRZE9 21/12/2017 Call 4.600 0.150 0.150 0.000   0 0.145
CSRZF9 21/12/2017 Put 4.600 1.310 1.310 0.000   0 1.330
CSRZI9 21/12/2017 Call 4.800 0.120 0.120 0.000   0 0.115
CSRZJ9 21/12/2017 Put 4.800 1.485 1.485 0.000   0 1.500

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.