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 3.760 Up 0.110 3.740 3.760 3.660 3.770 3.655 2,847,813 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRGK8 28/05/2015 Call 2.700 1.065 1.065 0.000   0 1.065
CSRGL8 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRFT8 28/05/2015 Call 2.800 0.965 0.965 0.000   0 0.965
CSRFU8 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRFN8 28/05/2015 Call 2.900 0.865 0.865 0.000   0 0.865
CSRFO8 28/05/2015 Put 2.900 0.002 0.002 0.000   0 0.002
CSRFX8 28/05/2015 Call 3.000 0.770 0.770 0.000   0 0.770
CSRFY8 28/05/2015 Put 3.000 0.004 0.004 0.000   0 0.004
CSRFR8 28/05/2015 Call 3.100 0.670 0.670 0.000   0 0.670
CSRFS8 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.006
CSRFV8 28/05/2015 Call 3.200 0.575 0.575 0.000   0 0.575
CSRFW8 28/05/2015 Put 3.200 0.010 0.010 0.000   0 0.010
CSRFL8 28/05/2015 Call 3.300 0.480 0.480 0.000   0 0.480
CSRFM8 28/05/2015 Put 3.300 0.015 0.015 0.000   0 0.015
CSRFZ8 28/05/2015 Call 3.400 0.390 0.390 0.000   0 0.390
CSRG18 28/05/2015 Put 3.400 0.025 0.025 0.000   0 0.025
CSRFP8 28/05/2015 Call 3.500 0.305 0.305 0.000   0 0.305
CSRFQ8 28/05/2015 Put 3.500 0.040 0.040 0.000   453 0.040
CSRG28 28/05/2015 Call 3.600 0.235 0.235 0.000   0 0.235
CSRG38 28/05/2015 Put 3.600 0.065 0.065 0.000   3,350 0.065
CSRFF8 28/05/2015 Call 3.700 0.170 0.170 0.000   0 0.170
CSRFG8 28/05/2015 Put 3.700 0.100 0.100 0.000   3,531 0.100
CSRG68 28/05/2015 Call 3.800 0.120 0.120 0.095 50 1,131 0.120
CSRG78 28/05/2015 Put 3.800 0.145 0.145 0.000   1,255 0.145
CSRFJ8 28/05/2015 Call 3.900 0.080 0.080 0.000   100 0.080
CSRFK8 28/05/2015 Put 3.900 0.205 0.205 0.000   1,370 0.205
CSRG88 28/05/2015 Call 4.000 0.055 0.055 0.000   1,539 0.055
CSRG98 28/05/2015 Put 4.000 0.275 0.275 0.000   205 0.275
CSRFH8 28/05/2015 Call 4.100 0.035 0.035 0.000   183 0.035
CSRFI8 28/05/2015 Put 4.100 0.355 0.355 0.000   100 0.355
CSRG48 28/05/2015 Call 4.200 0.025 0.025 0.000   351 0.025
CSRG58 28/05/2015 Put 4.200 0.445 0.445 0.000   0 0.445
CSRGM8 28/05/2015 Call 4.300 0.020 0.020 0.000   9,915 0.020
CSRGN8 28/05/2015 Put 4.300 0.540 0.540 0.000   0 0.540
CSRGS8 28/05/2015 Call 4.400 0.015 0.015 0.000   8,311 0.015
CSRGT8 28/05/2015 Put 4.400 0.640 0.640 0.000   0 0.640
CSRJ38 28/05/2015 Call 4.500 0.009 0.009 0.000   310 0.009
CSRJ48 28/05/2015 Put 4.500 0.740 0.740 0.000   0 0.740
CSRJL8 28/05/2015 Call 4.600 0.006 0.006 0.000   0 0.006
CSRJM8 28/05/2015 Put 4.600 0.840 0.840 0.000   0 0.840
CSRJZ8 28/05/2015 Call 4.700 0.004 0.004 0.000   0 0.004
CSRK18 28/05/2015 Put 4.700 0.940 0.940 0.000   0 0.940
CSRLR8 28/05/2015 Call 4.800 0.003 0.003 0.000   0 0.003
CSRLS8 28/05/2015 Put 4.800 1.040 1.040 0.000   0 1.040
CSRM98 28/05/2015 Call 4.900 0.002 0.002 0.000   0 0.002
CSRMA8 28/05/2015 Put 4.900 1.140 1.140 0.000   0 1.140
CSRMT8 28/05/2015 Call 5.000 0.001 0.001 0.000   0 0.001
CSRMU8 28/05/2015 Put 5.000 1.240 1.240 0.000   0 1.240
CSRNY8 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNZ8 28/05/2015 Put 5.250 1.490 1.490 0.000   0 1.490
CSRRI8 25/06/2015 Call 1.600 2.165 2.165 0.000   0 2.165
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.865 1.865 0.000   0 1.865
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 1.765 1.765 0.000   0 1.765
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYJ8 25/06/2015 Call 2.200 1.565 1.565 0.000   0 1.565
CSRYK8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRB99 25/06/2015 Call 2.400 1.365 1.365 0.000   0 1.365
CSRBF9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDT8 25/06/2015 Call 2.500 1.265 1.265 0.000   0 1.265
CSRDU8 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRG19 25/06/2015 Call 2.600 1.165 1.165 0.000   0 1.165
CSRG29 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
CSRZQ7 25/06/2015 Call 2.700 1.065 1.065 0.000   0 1.065
CSRZR7 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.002
CSRWL8 25/06/2015 Call 2.800 0.970 0.970 0.000   170 0.970
CSRWM8 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
CSRY67 25/06/2015 Call 2.810 0.875 0.875 0.000   0 0.875
CSRY77 25/06/2015 Put 2.810 0.004 0.004 0.000   0 0.004
CSRWW7 25/06/2015 Call 2.900 0.870 0.870 0.000   0 0.870
CSRWX7 25/06/2015 Put 2.900 0.006 0.006 0.000   0 0.006
CSRY97 25/06/2015 Call 2.910 0.780 0.780 0.000   0 0.780
CSRY87 25/06/2015 Put 2.910 0.007 0.007 0.000   0 0.007
CSRMC9 25/06/2015 Call 3.000 0.775 0.775 0.000   0 0.775
CSRMD9 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
CSRYA7 25/06/2015 Call 3.010 0.685 0.685 0.000   0 0.685
CSRYB7 25/06/2015 Put 3.010 0.010 0.010 0.000   0 0.010
CSRWQ7 25/06/2015 Call 3.100 0.675 0.675 0.000   0 0.675
CSRWR7 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
CSRYD7 25/06/2015 Call 3.110 0.595 0.595 0.000   0 0.595
CSRYC7 25/06/2015 Put 3.110 0.020 0.020 0.000   0 0.020
CSRVJ9 25/06/2015 Call 3.200 0.585 0.585 0.000   0 0.585
CSRVK9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
CSRYE7 25/06/2015 Call 3.210 0.510 0.510 0.000   0 0.510
CSRYF7 25/06/2015 Put 3.210 0.030 0.030 0.000   0 0.030
CSRWS7 25/06/2015 Call 3.300 0.495 0.495 0.000   0 0.495
CSRWT7 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
CSRYH7 25/06/2015 Call 3.310 0.425 0.425 0.000   0 0.425
CSRYG7 25/06/2015 Put 3.310 0.045 0.045 0.000   0 0.045
CSRCY7 25/06/2015 Call 3.400 0.405 0.405 0.000   0 0.405
CSRCZ7 25/06/2015 Put 3.400 0.065 0.065 0.000   0 0.065
CSRX37 25/06/2015 Call 3.500 0.325 0.325 0.000   0 0.325
CSRX47 25/06/2015 Put 3.500 0.090 0.090 0.000   0 0.090
CSRFH7 25/06/2015 Call 3.600 0.255 0.255 0.000   141 0.255
CSRFI7 25/06/2015 Put 3.600 0.125 0.125 0.000   250 0.125
CSRWO7 25/06/2015 Call 3.700 0.190 0.190 0.000   20 0.190
CSRWP7 25/06/2015 Put 3.700 0.170 0.170 0.000   160 0.170
CSRKE7 25/06/2015 Call 3.800 0.140 0.140 0.000   1,139 0.140
CSRKF7 25/06/2015 Put 3.800 0.225 0.225 0.000   0 0.225
CSRWU7 25/06/2015 Call 3.900 0.100 0.100 0.000   0 0.100
CSRWV7 25/06/2015 Put 3.900 0.285 0.285 0.000   1,265 0.285
CSRMR7 25/06/2015 Call 4.000 0.070 0.070 0.000   8,977 0.070
CSRMS7 25/06/2015 Put 4.000 0.360 0.360 0.000   0 0.360
CSRX17 25/06/2015 Call 4.100 0.050 0.050 0.000   0 0.050
CSRX27 25/06/2015 Put 4.100 0.440 0.440 0.000   0 0.440
CSRQI7 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRQJ7 25/06/2015 Put 4.200 0.530 0.530 0.000   0 0.530
CSRWY7 25/06/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRWZ7 25/06/2015 Put 4.300 0.620 0.620 0.000   0 0.620
CSRN98 25/06/2015 Call 4.310 0.025 0.025 0.000   0 0.025
CSRN88 25/06/2015 Put 4.310 0.630 0.630 0.000   0 0.630
CSRRS7 25/06/2015 Call 4.400 0.020 0.020 0.000   1,000 0.020
CSRS77 25/06/2015 Put 4.400 0.720 0.720 0.000   0 0.720
CSRNK8 25/06/2015 Call 4.410 0.020 0.020 0.000   0 0.020
CSRNL8 25/06/2015 Put 4.410 0.725 0.725 0.000   0 0.725
CSRYK7 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.015
CSRYL7 25/06/2015 Put 4.500 0.820 0.820 0.000   0 0.820
CSRNN8 25/06/2015 Call 4.510 0.015 0.015 0.000   0 0.015
CSRNM8 25/06/2015 Put 4.510 0.825 0.825 0.000   0 0.825
CSRTR7 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.015
CSRTS7 25/06/2015 Put 4.600 0.920 0.920 0.000   0 0.920
CSRK28 25/06/2015 Call 4.700 0.010 0.010 0.000   0 0.010
CSRK38 25/06/2015 Put 4.700 1.020 1.020 0.000   0 1.020
CSRLT8 25/06/2015 Call 4.800 0.007 0.007 0.000   0 0.007
CSRLU8 25/06/2015 Put 4.800 1.120 1.120 0.000   0 1.120
CSRMB8 25/06/2015 Call 4.900 0.005 0.005 0.000   0 0.005
CSRMC8 25/06/2015 Put 4.900 1.215 1.215 0.000   0 1.215
CSRMV8 25/06/2015 Call 5.000 0.004 0.004 0.000   0 0.004
CSRMW8 25/06/2015 Put 5.000 1.315 1.315 0.000   0 1.315
CSRP18 25/06/2015 Call 5.250 0.001 0.001 0.000   0 0.001
CSRP28 25/06/2015 Put 5.250 1.565 1.565 0.000   0 1.565
CSRSD8 30/07/2015 Call 3.000 0.775 0.775 0.000   0 0.775
CSRSE8 30/07/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRQW8 30/07/2015 Call 3.100 0.680 0.680 0.000   0 0.680
CSRQX8 30/07/2015 Put 3.100 0.035 0.035 0.000   0 0.035
CSRQO8 30/07/2015 Call 3.200 0.585 0.585 0.000   0 0.585
CSRQP8 30/07/2015 Put 3.200 0.045 0.045 0.000   0 0.045
CSRL18 30/07/2015 Call 3.300 0.500 0.500 0.000   0 0.500
CSRL28 30/07/2015 Put 3.300 0.065 0.065 0.000   0 0.065
CSRLH8 30/07/2015 Call 3.400 0.420 0.420 0.000   0 0.420
CSRLI8 30/07/2015 Put 3.400 0.090 0.090 0.000   70 0.090
CSRKS8 30/07/2015 Call 3.500 0.345 0.345 0.000   0 0.345
CSRKT8 30/07/2015 Put 3.500 0.125 0.125 0.000   0 0.125
CSRLF8 30/07/2015 Call 3.600 0.280 0.280 0.000   0 0.280
CSRLG8 30/07/2015 Put 3.600 0.160 0.160 0.000   110 0.160
CSRKU8 30/07/2015 Call 3.700 0.220 0.220 0.000   0 0.220
CSRKV8 30/07/2015 Put 3.700 0.210 0.210 0.000   0 0.210
CSRLJ8 30/07/2015 Call 3.800 0.170 0.170 0.000   0 0.170
CSRLK8 30/07/2015 Put 3.800 0.260 0.260 0.000   0 0.260
CSRKQ8 30/07/2015 Call 3.900 0.130 0.130 0.000   0 0.130
CSRKR8 30/07/2015 Put 3.900 0.325 0.325 0.000   0 0.325
CSRLB8 30/07/2015 Call 4.000 0.095 0.095 0.000   50 0.095
CSRLC8 30/07/2015 Put 4.000 0.390 0.390 0.000   250 0.390
CSRKW8 30/07/2015 Call 4.100 0.070 0.070 0.000   0 0.070
CSRKX8 30/07/2015 Put 4.100 0.470 0.470 0.000   0 0.470
CSRLD8 30/07/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRLE8 30/07/2015 Put 4.200 0.550 0.550 0.000   0 0.550
CSRKY8 30/07/2015 Call 4.300 0.040 0.040 0.000   0 0.040
CSRKZ8 30/07/2015 Put 4.300 0.635 0.635 0.000   0 0.635
CSRL98 30/07/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRLA8 30/07/2015 Put 4.400 0.725 0.725 0.000   0 0.725
CSRL38 30/07/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRL48 30/07/2015 Put 4.500 0.820 0.820 0.000   0 0.820
CSRL78 30/07/2015 Call 4.600 0.020 0.020 0.000   0 0.020
CSRL88 30/07/2015 Put 4.600 0.920 0.920 0.000   0 0.920
CSRL58 30/07/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRL68 30/07/2015 Put 4.700 1.020 1.020 0.000   0 1.020
CSRLW8 30/07/2015 Call 4.800 0.010 0.010 0.000   0 0.010
CSRLX8 30/07/2015 Put 4.800 1.120 1.120 0.000   0 1.120
CSRMD8 30/07/2015 Call 4.900 0.009 0.009 0.000   0 0.009
CSRME8 30/07/2015 Put 4.900 1.215 1.215 0.000   0 1.215
CSRMX8 30/07/2015 Call 5.000 0.006 0.006 0.000   0 0.006
CSRMY8 30/07/2015 Put 5.000 1.315 1.315 0.000   0 1.315
CSRP38 30/07/2015 Call 5.250 0.003 0.003 0.000   0 0.003
CSRP48 30/07/2015 Put 5.250 1.565 1.565 0.000   0 1.565
CSRSF8 27/08/2015 Call 3.000 0.775 0.775 0.000   0 0.775
CSRSG8 27/08/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRQY8 27/08/2015 Call 3.100 0.680 0.680 0.000   0 0.680
CSRQZ8 27/08/2015 Put 3.100 0.045 0.045 0.000   0 0.045
CSRQQ8 27/08/2015 Call 3.200 0.595 0.595 0.000   0 0.595
CSRQR8 27/08/2015 Put 3.200 0.060 0.060 0.000   0 0.060
CSRQU8 27/08/2015 Call 3.300 0.510 0.510 0.000   0 0.510
CSRQV8 27/08/2015 Put 3.300 0.085 0.085 0.000   0 0.085
CSRQS8 27/08/2015 Call 3.400 0.430 0.430 0.000   0 0.430
CSRQT8 27/08/2015 Put 3.400 0.110 0.110 0.000   0 0.110
CSRQM8 27/08/2015 Call 3.500 0.360 0.360 0.000   0 0.360
CSRQN8 27/08/2015 Put 3.500 0.145 0.145 0.000   0 0.145
CSRPX8 27/08/2015 Call 3.600 0.295 0.295 0.000   0 0.295
CSRPY8 27/08/2015 Put 3.600 0.185 0.185 0.000   0 0.185
CSRPZ8 27/08/2015 Call 3.700 0.240 0.240 0.000   0 0.240
CSRQ18 27/08/2015 Put 3.700 0.230 0.230 0.000   100 0.230
CSRPN8 27/08/2015 Call 3.800 0.195 0.195 0.000   0 0.195
CSRPO8 27/08/2015 Put 3.800 0.285 0.285 0.000   0 0.285
CSRQ28 27/08/2015 Call 3.900 0.155 0.155 0.000   0 0.155
CSRQ38 27/08/2015 Put 3.900 0.345 0.345 0.000   0 0.345
CSRPR8 27/08/2015 Call 4.000 0.120 0.120 0.000   50 0.120
CSRPS8 27/08/2015 Put 4.000 0.415 0.415 0.000   0 0.415
CSRQ88 27/08/2015 Call 4.100 0.095 0.095 0.000   0 0.095
CSRQ98 27/08/2015 Put 4.100 0.490 0.490 0.000   0 0.490
CSRPT8 27/08/2015 Call 4.200 0.070 0.070 0.000   0 0.070
CSRPU8 27/08/2015 Put 4.200 0.570 0.570 0.000   0 0.570
CSRQ68 27/08/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRQ78 27/08/2015 Put 4.300 0.655 0.655 0.000   0 0.655
CSRPL8 27/08/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRPM8 27/08/2015 Put 4.400 0.745 0.745 0.000   0 0.745
CSRQ48 27/08/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRQ58 27/08/2015 Put 4.500 0.835 0.835 0.000   0 0.835
CSRP98 27/08/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRPK8 27/08/2015 Put 4.600 0.930 0.930 0.000   0 0.930
CSRQA8 27/08/2015 Call 4.700 0.025 0.025 0.000   0 0.025
CSRQB8 27/08/2015 Put 4.700 1.025 1.025 0.000   0 1.025
CSRPV8 27/08/2015 Call 4.800 0.020 0.020 0.000   0 0.020
CSRPW8 27/08/2015 Put 4.800 1.125 1.125 0.000   0 1.125
CSRQC8 27/08/2015 Call 4.900 0.020 0.020 0.000   0 0.020
CSRQD8 27/08/2015 Put 4.900 1.220 1.220 0.000   0 1.220
CSRPP8 27/08/2015 Call 5.000 0.015 0.015 0.000   0 0.015
CSRPQ8 27/08/2015 Put 5.000 1.320 1.320 0.000   0 1.320
CSRYC9 24/09/2015 Call 1.900 1.865 1.865 0.000   0 1.865
CSRYD9 24/09/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRYG9 24/09/2015 Call 2.000 1.765 1.765 0.000   0 1.765
CSRYH9 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
CSRYK9 24/09/2015 Call 2.200 1.565 1.565 0.000   0 1.565
CSRYL9 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.007
CSRYO9 24/09/2015 Call 2.400 1.365 1.365 0.000   0 1.365
CSRYP9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDV8 24/09/2015 Call 2.500 1.265 1.265 0.000   0 1.265
CSRDW8 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRYS9 24/09/2015 Call 2.600 1.165 1.165 0.000   0 1.165
CSRYT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRC98 24/09/2015 Call 2.700 1.065 1.065 0.000   0 1.065
CSRCF8 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRYM9 24/09/2015 Call 2.800 0.970 0.970 0.000   0 0.970
CSRYN9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRCK8 24/09/2015 Call 2.900 0.870 0.870 0.000   0 0.870
CSRCL8 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.040
CSRYQ9 24/09/2015 Call 3.000 0.780 0.780 0.000   0 0.780
CSRYR9 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRKG8 24/09/2015 Call 3.010 0.730 0.730 0.000   0 0.730
CSRKH8 24/09/2015 Put 3.010 0.055 0.055 0.000   0 0.055
CSRCG8 24/09/2015 Call 3.100 0.690 0.690 0.000   0 0.690
CSRCH8 24/09/2015 Put 3.100 0.070 0.070 0.000   0 0.070
CSRKJ8 24/09/2015 Call 3.110 0.650 0.650 0.000   166 0.650
CSRKI8 24/09/2015 Put 3.110 0.070 0.070 0.000   0 0.070
CSRYW9 24/09/2015 Call 3.200 0.605 0.605 0.000   0 0.605
CSRYX9 24/09/2015 Put 3.200 0.090 0.090 0.000   0 0.090
CSRKK8 24/09/2015 Call 3.210 0.575 0.575 0.000   0 0.575
CSRKL8 24/09/2015 Put 3.210 0.090 0.090 0.000   0 0.090
CSRCI8 24/09/2015 Call 3.300 0.525 0.525 0.000   0 0.525
CSRCJ8 24/09/2015 Put 3.300 0.110 0.110 0.000   200 0.110
CSRKN8 24/09/2015 Call 3.310 0.505 0.505 0.000   0 0.505
CSRKM8 24/09/2015 Put 3.310 0.115 0.115 0.000   0 0.115
CSRD17 24/09/2015 Call 3.400 0.455 0.455 0.000   0 0.455
CSRD27 24/09/2015 Put 3.400 0.140 0.140 0.000   48 0.140
CSRKO8 24/09/2015 Call 3.410 0.440 0.440 0.000   0 0.440
CSRKP8 24/09/2015 Put 3.410 0.145 0.145 0.000   0 0.145
CSRC78 24/09/2015 Call 3.500 0.385 0.385 0.000   0 0.385
CSRC88 24/09/2015 Put 3.500 0.175 0.175 0.000   0 0.175
CSRK98 24/09/2015 Call 3.510 0.375 0.375 0.000   0 0.375
CSRK88 24/09/2015 Put 3.510 0.180 0.180 0.000   0 0.180
CSRFJ7 24/09/2015 Call 3.600 0.325 0.325 0.000   120 0.325
CSRFK7 24/09/2015 Put 3.600 0.220 0.220 0.000   1,280 0.220
CSRKA8 24/09/2015 Call 3.610 0.320 0.320 0.000   0 0.320
CSRKB8 24/09/2015 Put 3.610 0.220 0.220 0.000   0 0.220
CSRC58 24/09/2015 Call 3.700 0.275 0.275 0.000   40 0.275
CSRC68 24/09/2015 Put 3.700 0.265 0.265 0.000   0 0.265
CSRKD8 24/09/2015 Call 3.710 0.265 0.265 0.000   0 0.265
CSRKC8 24/09/2015 Put 3.710 0.265 0.265 0.000   200 0.265
CSRKG7 24/09/2015 Call 3.800 0.225 0.225 0.000   0 0.225
CSRKH7 24/09/2015 Put 3.800 0.315 0.315 0.000   0 0.315
CSRKE8 24/09/2015 Call 3.810 0.220 0.220 0.000   0 0.220
CSRKF8 24/09/2015 Put 3.810 0.320 0.320 0.000   0 0.320
CSRC38 24/09/2015 Call 3.900 0.185 0.185 0.000   124 0.185
CSRC48 24/09/2015 Put 3.900 0.375 0.375 0.000   0 0.375
CSRQF8 24/09/2015 Call 3.910 0.180 0.180 0.000   0 0.180
CSRQE8 24/09/2015 Put 3.910 0.375 0.375 0.000   0 0.375
CSRMT7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
CSRMU7 24/09/2015 Put 4.000 0.440 0.440 0.000   0 0.440
CSRQG8 24/09/2015 Call 4.010 0.145 0.145 0.000   0 0.145
CSRQH8 24/09/2015 Put 4.010 0.440 0.440 0.000   0 0.440
CSRD78 24/09/2015 Call 4.100 0.115 0.115 0.000   0 0.115
CSRD88 24/09/2015 Put 4.100 0.510 0.510 0.000   0 0.510
CSRQJ8 24/09/2015 Call 4.110 0.115 0.115 0.000   0 0.115
CSRQI8 24/09/2015 Put 4.110 0.510 0.510 0.000   0 0.510
CSRR57 24/09/2015 Call 4.200 0.090 0.090 0.000   0 0.090
CSRR67 24/09/2015 Put 4.200 0.585 0.585 0.000   0 0.585
CSRQK8 24/09/2015 Call 4.210 0.090 0.090 0.000   0 0.090
CSRQL8 24/09/2015 Put 4.210 0.585 0.585 0.000   0 0.585
CSRF88 24/09/2015 Call 4.300 0.070 0.070 0.000   0 0.070
CSRF98 24/09/2015 Put 4.300 0.665 0.665 0.000   0 0.665
CSRNR8 24/09/2015 Call 4.310 0.070 0.070 0.000   0 0.070
CSRNQ8 24/09/2015 Put 4.310 0.665 0.665 0.000   0 0.665
CSRS87 24/09/2015 Call 4.400 0.055 0.055 0.000   0 0.055
CSRS97 24/09/2015 Put 4.400 0.750 0.750 0.000   0 0.750
CSRNO8 24/09/2015 Call 4.410 0.055 0.055 0.000   0 0.055
CSRNP8 24/09/2015 Put 4.410 0.745 0.745 0.000   0 0.745
CSRJ58 24/09/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRJ68 24/09/2015 Put 4.500 0.840 0.840 0.000   0 0.840
CSRTT7 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
CSRTU7 24/09/2015 Put 4.600 0.935 0.935 0.000   0 0.935
CSRK48 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
CSRK58 24/09/2015 Put 4.700 1.030 1.030 0.000   0 1.030
CSRLY8 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
CSRLZ8 24/09/2015 Put 4.800 1.125 1.125 0.000   0 1.125
CSRMF8 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
CSRMG8 24/09/2015 Put 4.900 1.225 1.225 0.000   0 1.225
CSRMZ8 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
CSRN18 24/09/2015 Put 5.000 1.320 1.320 0.000   0 1.320
CSRP58 24/09/2015 Call 5.250 0.010 0.010 0.000   0 0.010
CSRP68 24/09/2015 Put 5.250 1.565 1.565 0.000   0 1.565
CSRTA8 29/10/2015 Call 3.000 0.795 0.795 0.000   0 0.795
CSRTB8 29/10/2015 Put 3.000 0.060 0.060 0.000   0 0.060
CSRSL8 29/10/2015 Call 3.100 0.705 0.705 0.000   0 0.705
CSRSM8 29/10/2015 Put 3.100 0.075 0.075 0.000   0 0.075
CSRT48 29/10/2015 Call 3.200 0.620 0.620 0.000   0 0.620
CSRT58 29/10/2015 Put 3.200 0.100 0.100 0.000   0 0.100
CSRST8 29/10/2015 Call 3.300 0.545 0.545 0.000   0 0.545
CSRSU8 29/10/2015 Put 3.300 0.125 0.125 0.000   0 0.125
CSRT68 29/10/2015 Call 3.400 0.475 0.475 0.000   0 0.475
CSRT78 29/10/2015 Put 3.400 0.155 0.155 0.000   0 0.155
CSRSP8 29/10/2015 Call 3.500 0.410 0.410 0.000   0 0.410
CSRSQ8 29/10/2015 Put 3.500 0.190 0.190 0.000   0 0.190
CSRT88 29/10/2015 Call 3.600 0.350 0.350 0.000   0 0.350
CSRT98 29/10/2015 Put 3.600 0.235 0.235 0.000   0 0.235
CSRSJ8 29/10/2015 Call 3.700 0.295 0.295 0.000   0 0.295
CSRSK8 29/10/2015 Put 3.700 0.280 0.280 0.000   0 0.280
CSRSV8 29/10/2015 Call 3.800 0.245 0.245 0.000   0 0.245
CSRSW8 29/10/2015 Put 3.800 0.330 0.330 0.000   0 0.330
CSRSN8 29/10/2015 Call 3.900 0.205 0.205 0.000   0 0.205
CSRSO8 29/10/2015 Put 3.900 0.390 0.390 0.000   0 0.390
CSRSZ8 29/10/2015 Call 4.000 0.170 0.170 0.000   0 0.170
CSRT18 29/10/2015 Put 4.000 0.450 0.450 0.000   0 0.450
CSRSH8 29/10/2015 Call 4.100 0.135 0.135 0.000   0 0.135
CSRSI8 29/10/2015 Put 4.100 0.520 0.520 0.000   0 0.520
CSRT28 29/10/2015 Call 4.200 0.110 0.110 0.000   0 0.110
CSRT38 29/10/2015 Put 4.200 0.595 0.595 0.000   0 0.595
CSRSR8 29/10/2015 Call 4.300 0.085 0.085 0.000   0 0.085
CSRSS8 29/10/2015 Put 4.300 0.675 0.675 0.000   0 0.675
CSRSX8 29/10/2015 Call 4.400 0.065 0.065 0.000   0 0.065
CSRSY8 29/10/2015 Put 4.400 0.760 0.760 0.000   0 0.760
CSRTC8 29/10/2015 Call 4.500 0.050 0.050 0.000   0 0.050
CSRTD8 29/10/2015 Put 4.500 0.845 0.845 0.000   0 0.845
CSRKF9 17/12/2015 Call 2.000 1.765 1.765 0.000   0 1.765
CSRKG9 17/12/2015 Put 2.000 0.005 0.005 0.000   72 0.005
CSRK79 17/12/2015 Call 2.400 1.365 1.365 0.000   0 1.365
CSRK89 17/12/2015 Put 2.400 0.020 0.020 0.000   100 0.020
CSRXM7 17/12/2015 Call 2.600 1.165 1.165 0.000   0 1.165
CSRXN7 17/12/2015 Put 2.600 0.035 0.035 0.000   40 0.035
CSRX97 17/12/2015 Call 2.800 0.975 0.975 0.000   0 0.975
CSRXA7 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.055
CSRI78 17/12/2015 Call 2.900 0.880 0.880 0.000   0 0.880
CSRI88 17/12/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRXD7 17/12/2015 Call 3.000 0.790 0.790 0.000   0 0.790
CSRXF7 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRI98 17/12/2015 Call 3.100 0.705 0.705 0.000   0 0.705
CSRIF8 17/12/2015 Put 3.100 0.110 0.110 0.000   0 0.110
CSRXB7 17/12/2015 Call 3.200 0.625 0.625 0.000   0 0.625
CSRXC7 17/12/2015 Put 3.200 0.140 0.140 0.000   0 0.140
CSRI58 17/12/2015 Call 3.300 0.550 0.550 0.000   0 0.550
CSRI68 17/12/2015 Put 3.300 0.170 0.170 0.000   60 0.170
CSRD37 17/12/2015 Call 3.400 0.480 0.480 0.000   121 0.480
CSRD47 17/12/2015 Put 3.400 0.205 0.205 0.000   0 0.205
CSRGW8 17/12/2015 Call 3.500 0.415 0.415 0.000   0 0.415
CSRGX8 17/12/2015 Put 3.500 0.245 0.245 0.000   0 0.245
CSRX77 17/12/2015 Call 3.600 0.355 0.355 0.000   300 0.355
CSRX87 17/12/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRI38 17/12/2015 Call 3.700 0.305 0.305 0.000   120 0.305
CSRI48 17/12/2015 Put 3.700 0.340 0.340 0.000   0 0.340
CSRXI7 17/12/2015 Call 3.800 0.255 0.255 0.000   0 0.255
CSRXJ7 17/12/2015 Put 3.800 0.395 0.395 0.000   0 0.395
CSRGU8 17/12/2015 Call 3.900 0.215 0.215 0.000   205 0.215
CSRGV8 17/12/2015 Put 3.900 0.455 0.455 0.000   1,265 0.455
CSRXG7 17/12/2015 Call 4.000 0.175 0.175 0.000   0 0.175
CSRXH7 17/12/2015 Put 4.000 0.520 0.520 0.000   0 0.520
CSRI18 17/12/2015 Call 4.100 0.145 0.145 0.000   0 0.145
CSRI28 17/12/2015 Put 4.100 0.590 0.590 0.000   0 0.590
CSRXK7 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
CSRXL7 17/12/2015 Put 4.200 0.660 0.660 0.000   100 0.660
CSRGY8 17/12/2015 Call 4.300 0.095 0.095 0.000   0 0.095
CSRGZ8 17/12/2015 Put 4.300 0.740 0.740 0.000   0 0.740
CSRX57 17/12/2015 Call 4.400 0.075 0.075 0.000   100 0.075
CSRX67 17/12/2015 Put 4.400 0.820 0.820 0.000   0 0.820
CSRJ78 17/12/2015 Call 4.500 0.060 0.060 0.000   0 0.060
CSRJ88 17/12/2015 Put 4.500 0.905 0.905 0.000   0 0.905
CSRXQ7 17/12/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRXR7 17/12/2015 Put 4.600 0.995 0.995 0.000   0 0.995
CSRK68 17/12/2015 Call 4.700 0.040 0.040 0.000   0 0.040
CSRK78 17/12/2015 Put 4.700 1.085 1.085 0.000   0 1.085
CSRM18 17/12/2015 Call 4.800 0.035 0.035 0.000   0 0.035
CSRM28 17/12/2015 Put 4.800 1.175 1.175 0.000   0 1.175
CSRMH8 17/12/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRMI8 17/12/2015 Put 4.900 1.265 1.265 0.000   0 1.265
CSRN28 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.030
CSRN38 17/12/2015 Put 5.000 1.360 1.360 0.000   0 1.360
CSRP78 17/12/2015 Call 5.250 0.020 0.020 0.000   0 0.020
CSRP88 17/12/2015 Put 5.250 1.600 1.600 0.000   0 1.600
CSRD58 23/03/2016 Call 2.400 1.365 1.365 0.000   0 1.365
CSRD68 23/03/2016 Put 2.400 0.025 0.025 0.000   0 0.025
CSRCY8 23/03/2016 Call 2.600 1.165 1.165 0.000   0 1.165
CSRCZ8 23/03/2016 Put 2.600 0.045 0.045 0.000   0 0.045
CSRCO8 23/03/2016 Call 2.800 0.970 0.970 0.000   0 0.970
CSRCP8 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.070
CSRCQ8 23/03/2016 Call 3.000 0.795 0.795 0.000   0 0.795
CSRCR8 23/03/2016 Put 3.000 0.110 0.110 0.000   0 0.110
CSRSB8 23/03/2016 Call 3.100 0.715 0.715 0.000   0 0.715
CSRSC8 23/03/2016 Put 3.100 0.135 0.135 0.000   0 0.135
CSRCM8 23/03/2016 Call 3.200 0.640 0.640 0.000   0 0.640
CSRCN8 23/03/2016 Put 3.200 0.165 0.165 0.000   0 0.165
CSRRG8 23/03/2016 Call 3.300 0.570 0.570 0.000   0 0.570
CSRRH8 23/03/2016 Put 3.300 0.200 0.200 0.000   0 0.200
CSRD18 23/03/2016 Call 3.400 0.505 0.505 0.000   0 0.505
CSRD28 23/03/2016 Put 3.400 0.235 0.235 0.000   0 0.235
CSRRK8 23/03/2016 Call 3.500 0.445 0.445 0.000   0 0.445
CSRRL8 23/03/2016 Put 3.500 0.280 0.280 0.000   0 0.280
CSRCW8 23/03/2016 Call 3.600 0.390 0.390 0.000   0 0.390
CSRCX8 23/03/2016 Put 3.600 0.325 0.325 0.000   0 0.325
CSRR98 23/03/2016 Call 3.700 0.340 0.340 0.000   0 0.340
CSRRF8 23/03/2016 Put 3.700 0.375 0.375 0.000   0 0.375
CSRCS8 23/03/2016 Call 3.800 0.295 0.295 0.000   0 0.295
CSRCT8 23/03/2016 Put 3.800 0.430 0.430 0.000   0 0.430
CSRR78 23/03/2016 Call 3.900 0.255 0.255 0.000   0 0.255
CSRR88 23/03/2016 Put 3.900 0.485 0.485 0.000   0 0.485
CSRCU8 23/03/2016 Call 4.000 0.215 0.215 0.000   25 0.215
CSRCV8 23/03/2016 Put 4.000 0.550 0.550 0.000   0 0.550
CSRRM8 23/03/2016 Call 4.100 0.185 0.185 0.000   0 0.185
CSRRN8 23/03/2016 Put 4.100 0.615 0.615 0.000   0 0.615
CSRD38 23/03/2016 Call 4.200 0.155 0.155 0.000   0 0.155
CSRD48 23/03/2016 Put 4.200 0.690 0.690 0.000   0 0.690
CSRR58 23/03/2016 Call 4.300 0.125 0.125 0.000   0 0.125
CSRR68 23/03/2016 Put 4.300 0.765 0.765 0.000   0 0.765
CSRF48 23/03/2016 Call 4.400 0.105 0.105 0.000   0 0.105
CSRF58 23/03/2016 Put 4.400 0.845 0.845 0.000   0 0.845
CSRR38 23/03/2016 Call 4.500 0.085 0.085 0.000   0 0.085
CSRR48 23/03/2016 Put 4.500 0.925 0.925 0.000   0 0.925
CSRJ98 23/03/2016 Call 4.600 0.070 0.070 0.000   0 0.070
CSRJA8 23/03/2016 Put 4.600 1.010 1.010 0.000   0 1.010
CSRR18 23/03/2016 Call 4.700 0.055 0.055 0.000   0 0.055
CSRR28 23/03/2016 Put 4.700 1.095 1.095 0.000   0 1.095
CSRJN8 23/03/2016 Call 4.800 0.045 0.045 0.000   0 0.045
CSRJO8 23/03/2016 Put 4.800 1.180 1.180 0.000   0 1.180
CSRMJ8 23/03/2016 Call 5.000 0.030 0.030 0.000   0 0.030
CSRMK8 23/03/2016 Put 5.000 1.365 1.365 0.000   0 1.365
CSRN48 23/03/2016 Call 5.500 0.010 0.010 0.000   0 0.010
CSRN58 23/03/2016 Put 5.500 1.850 1.850 0.000   0 1.850
CSRIW8 23/06/2016 Call 2.800 0.970 0.970 0.000   0 0.970
CSRIX8 23/06/2016 Put 2.800 0.100 0.100 0.000   0 0.100
CSRIS8 23/06/2016 Call 3.000 0.800 0.800 0.000   0 0.800
CSRIT8 23/06/2016 Put 3.000 0.145 0.145 0.000   0 0.145
CSRIU8 23/06/2016 Call 3.200 0.650 0.650 0.000   0 0.650
CSRIV8 23/06/2016 Put 3.200 0.205 0.205 0.000   50 0.205
CSRIM8 23/06/2016 Call 3.400 0.525 0.525 0.000   0 0.525
CSRIN8 23/06/2016 Put 3.400 0.285 0.285 0.000   0 0.285
CSRIG8 23/06/2016 Call 3.600 0.415 0.415 0.000   0 0.415
CSRIH8 23/06/2016 Put 3.600 0.375 0.375 0.000   0 0.375
CSRIK8 23/06/2016 Call 3.800 0.320 0.320 0.000   0 0.320
CSRIL8 23/06/2016 Put 3.800 0.480 0.480 0.000   0 0.480
CSRII8 23/06/2016 Call 4.000 0.245 0.245 0.000   0 0.245
CSRIJ8 23/06/2016 Put 4.000 0.600 0.600 0.000   0 0.600
CSRIQ8 23/06/2016 Call 4.200 0.180 0.180 0.000   0 0.180
CSRIR8 23/06/2016 Put 4.200 0.735 0.735 0.000   0 0.735
CSRIO8 23/06/2016 Call 4.400 0.130 0.130 0.000   0 0.130
CSRIP8 23/06/2016 Put 4.400 0.890 0.890 0.000   0 0.890
CSRJB8 23/06/2016 Call 4.600 0.090 0.090 0.000   0 0.090
CSRJC8 23/06/2016 Put 4.600 1.050 1.050 0.000   0 1.050
CSRJP8 23/06/2016 Call 4.800 0.060 0.060 0.000   0 0.060
CSRJQ8 23/06/2016 Put 4.800 1.225 1.225 0.000   0 1.225
CSRML8 23/06/2016 Call 5.000 0.045 0.045 0.000   0 0.045
CSRMM8 23/06/2016 Put 5.000 1.410 1.410 0.000   0 1.410
CSRN68 23/06/2016 Call 5.500 0.020 0.020 0.000   0 0.020
CSRN78 23/06/2016 Put 5.500 1.890 1.890 0.000   0 1.890
CSRTE8 29/09/2016 Call 2.800 0.975 0.975 0.000   0 0.975
CSRTF8 29/09/2016 Put 2.800 0.120 0.120 0.000   0 0.120
CSRS98 29/09/2016 Call 3.000 0.810 0.810 0.000   0 0.810
CSRSA8 29/09/2016 Put 3.000 0.170 0.170 0.000   0 0.170
CSRRQ8 29/09/2016 Call 3.200 0.670 0.670 0.000   0 0.670
CSRRR8 29/09/2016 Put 3.200 0.235 0.235 0.000   0 0.235
CSRRU8 29/09/2016 Call 3.400 0.545 0.545 0.000   0 0.545
CSRRV8 29/09/2016 Put 3.400 0.310 0.310 0.000   0 0.310
CSRRW8 29/09/2016 Call 3.600 0.440 0.440 0.000   0 0.440
CSRRX8 29/09/2016 Put 3.600 0.405 0.405 0.000   0 0.405
CSRRS8 29/09/2016 Call 3.800 0.345 0.345 0.000   0 0.345
CSRRT8 29/09/2016 Put 3.800 0.510 0.510 0.000   0 0.510
CSRRO8 29/09/2016 Call 4.000 0.270 0.270 0.000   0 0.270
CSRRP8 29/09/2016 Put 4.000 0.630 0.630 0.000   0 0.630
CSRRY8 29/09/2016 Call 4.200 0.205 0.205 0.000   0 0.205
CSRRZ8 29/09/2016 Put 4.200 0.760 0.760 0.000   0 0.760
CSRS38 29/09/2016 Call 4.400 0.155 0.155 0.000   0 0.155
CSRS48 29/09/2016 Put 4.400 0.905 0.905 0.000   0 0.905
CSRS58 29/09/2016 Call 4.600 0.110 0.110 0.000   0 0.110
CSRS68 29/09/2016 Put 4.600 1.060 1.060 0.000   0 1.060
CSRS18 29/09/2016 Call 4.800 0.080 0.080 0.000   0 0.080
CSRS28 29/09/2016 Put 4.800 1.220 1.220 0.000   0 1.220
CSRS78 29/09/2016 Call 5.000 0.060 0.060 0.000   0 0.060
CSRS88 29/09/2016 Put 5.000 1.400 1.400 0.000   0 1.400
CSRZW9 27/10/2016 Call 2.800 0.980 0.980 0.000   0 0.980
CSRZX9 27/10/2016 Put 2.800 0.125 0.125 0.000   76 0.125
CSRJF7 22/12/2016 Call 3.200 0.670 0.670 0.000   0 0.670
CSRJG7 22/12/2016 Put 3.200 0.270 0.270 0.000   259 0.270

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.