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 3.350 Up 0.020 3.330 3.350 3.300 3.370 3.295 1,482,802 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRVL7 30/10/2014 Call 2.600 0.755 0.755 0.000   0 0.755
CSRVM7 30/10/2014 Put 2.600 0.005 0.005 0.000   0 0.005
CSRVJ7 30/10/2014 Call 2.700 0.660 0.660 0.000   0 0.660
CSRVK7 30/10/2014 Put 2.700 0.008 0.008 0.000   0 0.008
CSRV77 30/10/2014 Call 2.800 0.560 0.560 0.000   0 0.560
CSRV87 30/10/2014 Put 2.800 0.015 0.015 0.000   0 0.015
CSRV57 30/10/2014 Call 2.900 0.465 0.465 0.000   0 0.465
CSRV67 30/10/2014 Put 2.900 0.020 0.020 0.000   100 0.020
CSRV37 30/10/2014 Call 3.000 0.375 0.375 0.000   100 0.375
CSRV47 30/10/2014 Put 3.000 0.025 0.025 0.000   0 0.025
CSRTZ7 30/10/2014 Call 3.100 0.285 0.285 0.000   0 0.285
CSRU17 30/10/2014 Put 3.100 0.040 0.040 0.000   0 0.040
CSRUK7 30/10/2014 Call 3.200 0.205 0.205 0.000   0 0.205
CSRUL7 30/10/2014 Put 3.200 0.055 0.055 0.000   430 0.055
CSRU47 30/10/2014 Call 3.300 0.140 0.140 0.000   0 0.140
CSRU57 30/10/2014 Put 3.300 0.085 0.085 0.000   310 0.085
CSRUC7 30/10/2014 Call 3.400 0.090 0.090 0.060 54 574 0.090
CSRUD7 30/10/2014 Put 3.400 0.130 0.130 0.000   1,868 0.130
CSRU27 30/10/2014 Call 3.500 0.055 0.055 0.000   302 0.055
CSRU37 30/10/2014 Put 3.500 0.195 0.195 0.000   1,420 0.195
CSRUO7 30/10/2014 Call 3.600 0.035 0.035 0.000   390 0.035
CSRUP7 30/10/2014 Put 3.600 0.270 0.270 0.000   75 0.270
CSRTX7 30/10/2014 Call 3.700 0.025 0.025 0.000   264 0.025
CSRTY7 30/10/2014 Put 3.700 0.355 0.355 0.000   0 0.355
CSRUM7 30/10/2014 Call 3.800 0.015 0.015 0.000   271 0.015
CSRUN7 30/10/2014 Put 3.800 0.450 0.450 0.000   191 0.450
CSRUA7 30/10/2014 Call 3.900 0.010 0.010 0.000   190 0.010
CSRUB7 30/10/2014 Put 3.900 0.550 0.550 0.000   0 0.550
CSRUG7 30/10/2014 Call 4.000 0.007 0.007 0.000   250 0.007
CSRUH7 30/10/2014 Put 4.000 0.650 0.650 0.000   0 0.650
CSRTV7 30/10/2014 Call 4.100 0.004 0.004 0.000   0 0.004
CSRTW7 30/10/2014 Put 4.100 0.750 0.750 0.000   0 0.750
CSRUE7 30/10/2014 Call 4.200 0.003 0.003 0.000   0 0.003
CSRUF7 30/10/2014 Put 4.200 0.850 0.850 0.000   0 0.850
CSRU87 30/10/2014 Call 4.300 0.002 0.002 0.000   0 0.002
CSRU97 30/10/2014 Put 4.300 0.950 0.950 0.000   0 0.950
CSRUI7 30/10/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRUJ7 30/10/2014 Put 4.400 1.050 1.050 0.000   0 1.050
CSRU67 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRU77 30/10/2014 Put 4.500 1.150 1.150 0.000   0 1.150
CSRWI7 27/11/2014 Call 2.600 0.760 0.760 0.000   0 0.760
CSRWJ7 27/11/2014 Put 2.600 0.025 0.025 0.000   0 0.025
CSRVN7 27/11/2014 Call 2.700 0.665 0.665 0.000   0 0.665
CSRVO7 27/11/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRWE7 27/11/2014 Call 2.800 0.570 0.570 0.000   0 0.570
CSRWF7 27/11/2014 Put 2.800 0.025 0.025 0.000   0 0.025
CSRVZ7 27/11/2014 Call 2.900 0.480 0.480 0.000   0 0.480
CSRW17 27/11/2014 Put 2.900 0.035 0.035 0.000   0 0.035
CSRWG7 27/11/2014 Call 3.000 0.395 0.395 0.000   0 0.395
CSRWH7 27/11/2014 Put 3.000 0.050 0.050 0.000   600 0.050
CSRVR7 27/11/2014 Call 3.100 0.315 0.315 0.000   0 0.315
CSRVS7 27/11/2014 Put 3.100 0.075 0.075 0.000   0 0.075
CSRW87 27/11/2014 Call 3.200 0.240 0.240 0.000   0 0.240
CSRW97 27/11/2014 Put 3.200 0.105 0.105 0.000   100 0.105
CSRVP7 27/11/2014 Call 3.300 0.180 0.180 0.000   0 0.180
CSRVQ7 27/11/2014 Put 3.300 0.150 0.150 0.000   25 0.150
CSRWC7 27/11/2014 Call 3.400 0.125 0.125 0.000   0 0.125
CSRWD7 27/11/2014 Put 3.400 0.205 0.205 0.000   200 0.205
CSRVT7 27/11/2014 Call 3.500 0.085 0.085 0.000   0 0.085
CSRVU7 27/11/2014 Put 3.500 0.265 0.265 0.000   90 0.265
CSRWA7 27/11/2014 Call 3.600 0.060 0.060 0.000   230 0.060
CSRWB7 27/11/2014 Put 3.600 0.340 0.340 0.000   0 0.340
CSRW27 27/11/2014 Call 3.700 0.040 0.040 0.000   20 0.040
CSRW37 27/11/2014 Put 3.700 0.420 0.420 0.000   0 0.420
CSRW47 27/11/2014 Call 3.800 0.025 0.025 0.000   0 0.025
CSRW57 27/11/2014 Put 3.800 0.510 0.510 0.000   0 0.510
CSRVV7 27/11/2014 Call 3.900 0.020 0.020 0.000   0 0.020
CSRVW7 27/11/2014 Put 3.900 0.610 0.610 0.000   0 0.610
CSRW67 27/11/2014 Call 4.000 0.010 0.010 0.000   0 0.010
CSRW77 27/11/2014 Put 4.000 0.705 0.705 0.000   0 0.705
CSRVX7 27/11/2014 Call 4.100 0.008 0.008 0.000   0 0.008
CSRVY7 27/11/2014 Put 4.100 0.805 0.805 0.000   0 0.805
CSRWK7 27/11/2014 Call 4.200 0.005 0.005 0.000   0 0.005
CSRWL7 27/11/2014 Put 4.200 0.905 0.905 0.000   0 0.905
CSRWM7 27/11/2014 Call 4.300 0.003 0.003 0.000   0 0.003
CSRWN7 27/11/2014 Put 4.300 1.005 1.005 0.000   0 1.005
CSRXO7 27/11/2014 Call 4.400 0.002 0.002 0.000   0 0.002
CSRXP7 27/11/2014 Put 4.400 1.105 1.105 0.000   0 1.105
CSRYI7 27/11/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRYJ7 27/11/2014 Put 4.500 1.205 1.205 0.000   0 1.205
CSRM98 18/12/2014 Call 2.000 1.355 1.355 0.000   0 1.355
CSRMA8 18/12/2014 Put 2.000 0.003 0.003 0.000   0 0.003
CSRIK7 18/12/2014 Call 2.100 1.260 1.260 0.000   0 1.260
CSRIL7 18/12/2014 Put 2.100 0.004 0.004 0.000   0 0.004
CSRYT8 18/12/2014 Call 2.200 1.160 1.160 0.000   0 1.160
CSRYU8 18/12/2014 Put 2.200 0.007 0.007 0.000   200 0.007
CSRIW7 18/12/2014 Call 2.300 1.060 1.060 0.000   0 1.060
CSRIX7 18/12/2014 Put 2.300 0.010 0.010 0.000   0 0.010
CSRB79 18/12/2014 Call 2.400 0.960 0.960 0.000   0 0.960
CSRB89 18/12/2014 Put 2.400 0.015 0.015 0.000   0 0.015
CSRIO7 18/12/2014 Call 2.500 0.860 0.860 0.000   0 0.860
CSRIP7 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRFY9 18/12/2014 Call 2.600 0.760 0.760 0.000   0 0.760
CSRFZ9 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRIQ7 18/12/2014 Call 2.700 0.665 0.665 0.000   0 0.665
CSRIR7 18/12/2014 Put 2.700 0.030 0.030 0.000   0 0.030
CSRJA9 18/12/2014 Call 2.800 0.575 0.575 0.000   0 0.575
CSRJB9 18/12/2014 Put 2.800 0.035 0.035 0.000   144 0.035
CSRV97 18/12/2014 Call 2.810 0.515 0.515 0.000   0 0.515
CSRVA7 18/12/2014 Put 2.810 0.040 0.040 0.000   0 0.040
CSRIS7 18/12/2014 Call 2.900 0.485 0.485 0.000   0 0.485
CSRIT7 18/12/2014 Put 2.900 0.050 0.050 0.000   761 0.050
CSRVC7 18/12/2014 Call 2.910 0.435 0.435 0.000   0 0.435
CSRVB7 18/12/2014 Put 2.910 0.050 0.050 0.000   0 0.050
CSRMA9 18/12/2014 Call 3.000 0.405 0.405 0.000   120 0.405
CSRMB9 18/12/2014 Put 3.000 0.070 0.070 0.000   135 0.070
CSRVD7 18/12/2014 Call 3.010 0.365 0.365 0.000   0 0.365
CSRVE7 18/12/2014 Put 3.010 0.070 0.070 0.000   0 0.070
CSRIM7 18/12/2014 Call 3.100 0.330 0.330 0.000   0 0.330
CSRIN7 18/12/2014 Put 3.100 0.095 0.095 0.000   0 0.095
CSRVG7 18/12/2014 Call 3.110 0.295 0.295 0.000   0 0.295
CSRVF7 18/12/2014 Put 3.110 0.100 0.100 0.000   0 0.100
CSRVF9 18/12/2014 Call 3.200 0.260 0.260 0.000   444 0.260
CSRVG9 18/12/2014 Put 3.200 0.130 0.130 0.000   0 0.130
CSRIU7 18/12/2014 Call 3.300 0.200 0.200 0.000   91 0.200
CSRIV7 18/12/2014 Put 3.300 0.170 0.170 0.000   215 0.170
CSRCU7 18/12/2014 Call 3.400 0.150 0.150 0.000   156 0.150
CSRCV7 18/12/2014 Put 3.400 0.225 0.225 0.000   336 0.225
CSRJV7 18/12/2014 Call 3.500 0.110 0.110 0.000   1,064 0.110
CSRJW7 18/12/2014 Put 3.500 0.280 0.280 0.000   120 0.280
CSRF87 18/12/2014 Call 3.600 0.080 0.080 0.000   204 0.080
CSRF97 18/12/2014 Put 3.600 0.350 0.350 0.000   0 0.350
CSRKA7 18/12/2014 Call 3.700 0.055 0.055 0.000   100 0.055
CSRKB7 18/12/2014 Put 3.700 0.425 0.425 0.000   0 0.425
CSRM77 18/12/2014 Call 3.800 0.040 0.040 0.000   344 0.040
CSRM87 18/12/2014 Put 3.800 0.510 0.510 0.000   0 0.510
CSRMN7 18/12/2014 Call 3.900 0.030 0.030 0.000   215 0.030
CSRMO7 18/12/2014 Put 3.900 0.605 0.605 0.000   0 0.605
CSRPX7 18/12/2014 Call 4.000 0.020 0.020 0.000   0 0.020
CSRPY7 18/12/2014 Put 4.000 0.705 0.705 0.000   0 0.705
CSRQE7 18/12/2014 Call 4.100 0.015 0.015 0.000   80 0.015
CSRQF7 18/12/2014 Put 4.100 0.805 0.805 0.000   0 0.805
CSRRQ7 18/12/2014 Call 4.200 0.010 0.010 0.000   200 0.010
CSRRR7 18/12/2014 Put 4.200 0.905 0.905 0.000   0 0.905
CSRSM7 18/12/2014 Call 4.300 0.006 0.006 0.000   0 0.006
CSRSN7 18/12/2014 Put 4.300 1.005 1.005 0.000   0 1.005
CSRT57 18/12/2014 Call 4.400 0.004 0.004 0.000   0 0.004
CSRT67 18/12/2014 Put 4.400 1.105 1.105 0.000   0 1.105
CSRTN7 18/12/2014 Call 4.500 0.003 0.003 0.000   0 0.003
CSRTO7 18/12/2014 Put 4.500 1.205 1.205 0.000   0 1.205
CSRBY8 29/01/2015 Call 2.600 0.770 0.770 0.000   0 0.770
CSRBZ8 29/01/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRZM7 29/01/2015 Call 2.700 0.675 0.675 0.000   0 0.675
CSRZN7 29/01/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRZO7 29/01/2015 Call 2.800 0.590 0.590 0.000   0 0.590
CSRZP7 29/01/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRZK7 29/01/2015 Call 2.900 0.505 0.505 0.000   0 0.505
CSRZL7 29/01/2015 Put 2.900 0.065 0.065 0.000   0 0.065
CSRYS7 29/01/2015 Call 3.000 0.425 0.425 0.000   0 0.425
CSRYT7 29/01/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRZ87 29/01/2015 Call 3.100 0.355 0.355 0.000   0 0.355
CSRZ97 29/01/2015 Put 3.100 0.120 0.120 0.000   0 0.120
CSRYO7 29/01/2015 Call 3.200 0.290 0.290 0.000   0 0.290
CSRYP7 29/01/2015 Put 3.200 0.160 0.160 0.000   0 0.160
CSRZ47 29/01/2015 Call 3.300 0.230 0.230 0.000   0 0.230
CSRZ57 29/01/2015 Put 3.300 0.205 0.205 0.000   0 0.205
CSRZ27 29/01/2015 Call 3.400 0.185 0.185 0.000   0 0.185
CSRZ37 29/01/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRZ67 29/01/2015 Call 3.500 0.140 0.140 0.000   0 0.140
CSRZ77 29/01/2015 Put 3.500 0.315 0.315 0.000   0 0.315
CSRYZ7 29/01/2015 Call 3.600 0.110 0.110 0.000   0 0.110
CSRZ17 29/01/2015 Put 3.600 0.380 0.380 0.000   0 0.380
CSRZC7 29/01/2015 Call 3.700 0.085 0.085 0.000   0 0.085
CSRZD7 29/01/2015 Put 3.700 0.455 0.455 0.000   0 0.455
CSRYU7 29/01/2015 Call 3.800 0.060 0.060 0.000   0 0.060
CSRYV7 29/01/2015 Put 3.800 0.535 0.535 0.000   0 0.535
CSRZE7 29/01/2015 Call 3.900 0.045 0.045 0.000   0 0.045
CSRZF7 29/01/2015 Put 3.900 0.620 0.620 0.000   0 0.620
CSRYQ7 29/01/2015 Call 4.000 0.035 0.035 0.000   0 0.035
CSRYR7 29/01/2015 Put 4.000 0.710 0.710 0.000   0 0.710
CSRZA7 29/01/2015 Call 4.100 0.025 0.025 0.000   0 0.025
CSRZB7 29/01/2015 Put 4.100 0.805 0.805 0.000   0 0.805
CSRYW7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.020
CSRYX7 29/01/2015 Put 4.200 0.905 0.905 0.000   0 0.905
CSRZG7 29/01/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRZH7 29/01/2015 Put 4.300 1.005 1.005 0.000   0 1.005
CSRYM7 29/01/2015 Call 4.400 0.010 0.010 0.000   0 0.010
CSRYN7 29/01/2015 Put 4.400 1.105 1.105 0.000   0 1.105
CSRZI7 29/01/2015 Call 4.500 0.008 0.008 0.000   0 0.008
CSRZJ7 29/01/2015 Put 4.500 1.205 1.205 0.000   0 1.205
CSRC18 26/02/2015 Call 2.600 0.775 0.775 0.000   0 0.775
CSRC28 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRBW8 26/02/2015 Call 2.700 0.685 0.685 0.000   0 0.685
CSRBX8 26/02/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRB48 26/02/2015 Call 2.800 0.600 0.600 0.000   0 0.600
CSRB58 26/02/2015 Put 2.800 0.060 0.060 0.000   0 0.060
CSRBO8 26/02/2015 Call 2.900 0.520 0.520 0.000   0 0.520
CSRBP8 26/02/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRB88 26/02/2015 Call 3.000 0.445 0.445 0.000   0 0.445
CSRB98 26/02/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRBQ8 26/02/2015 Call 3.100 0.375 0.375 0.000   0 0.375
CSRBR8 26/02/2015 Put 3.100 0.145 0.145 0.000   100 0.145
CSRB68 26/02/2015 Call 3.200 0.315 0.315 0.000   0 0.315
CSRB78 26/02/2015 Put 3.200 0.180 0.180 0.000   0 0.180
CSRBS8 26/02/2015 Call 3.300 0.260 0.260 0.000   0 0.260
CSRBT8 26/02/2015 Put 3.300 0.225 0.225 0.000   0 0.225
CSRB28 26/02/2015 Call 3.400 0.210 0.210 0.000   0 0.210
CSRB38 26/02/2015 Put 3.400 0.275 0.275 0.000   0 0.275
CSRBF8 26/02/2015 Call 3.500 0.170 0.170 0.000   0 0.170
CSRBG8 26/02/2015 Put 3.500 0.335 0.335 0.000   0 0.335
CSRZU7 26/02/2015 Call 3.600 0.135 0.135 0.000   0 0.135
CSRZV7 26/02/2015 Put 3.600 0.400 0.400 0.000   0 0.400
CSRBJ8 26/02/2015 Call 3.700 0.105 0.105 0.000   0 0.105
CSRBK8 26/02/2015 Put 3.700 0.470 0.470 0.000   0 0.470
CSRZS7 26/02/2015 Call 3.800 0.080 0.080 0.000   0 0.080
CSRZT7 26/02/2015 Put 3.800 0.545 0.545 0.000   0 0.545
CSRBL8 26/02/2015 Call 3.900 0.060 0.060 0.000   0 0.060
CSRBM8 26/02/2015 Put 3.900 0.630 0.630 0.000   0 0.630
CSRZW7 26/02/2015 Call 4.000 0.050 0.050 0.000   0 0.050
CSRZX7 26/02/2015 Put 4.000 0.715 0.715 0.000   0 0.715
CSRBH8 26/02/2015 Call 4.100 0.040 0.040 0.000   0 0.040
CSRBI8 26/02/2015 Put 4.100 0.810 0.810 0.000   0 0.810
CSRZY7 26/02/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRB18 26/02/2015 Put 4.200 0.905 0.905 0.000   0 0.905
CSRBU8 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 1.005 1.005 0.000   0 1.005
CSRQ19 26/03/2015 Call 2.000 1.355 1.355 0.000   0 1.355
CSRQ29 26/03/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRQ79 26/03/2015 Call 2.200 1.160 1.160 0.000   0 1.160
CSRQ89 26/03/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRPY9 26/03/2015 Call 2.400 0.965 0.965 0.000   0 0.965
CSRPZ9 26/03/2015 Put 2.400 0.030 0.030 0.000   0 0.030
CSRQ59 26/03/2015 Call 2.600 0.780 0.780 0.000   0 0.780
CSRQ69 26/03/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRQQ7 26/03/2015 Call 2.700 0.695 0.695 0.000   0 0.695
CSRQR7 26/03/2015 Put 2.700 0.060 0.060 0.000   0 0.060
CSRQB9 26/03/2015 Call 2.800 0.615 0.615 0.000   0 0.615
CSRQC9 26/03/2015 Put 2.800 0.075 0.075 0.000   0 0.075
CSRXS7 26/03/2015 Call 2.810 0.595 0.595 0.000   0 0.595
CSRXT7 26/03/2015 Put 2.810 0.080 0.080 0.000   0 0.080
CSRQY7 26/03/2015 Call 2.900 0.535 0.535 0.000   0 0.535
CSRQZ7 26/03/2015 Put 2.900 0.100 0.100 0.000   100 0.100
CSRXV7 26/03/2015 Call 2.910 0.525 0.525 0.000   166 0.525
CSRXU7 26/03/2015 Put 2.910 0.100 0.100 0.000   0 0.100
CSRQ99 26/03/2015 Call 3.000 0.465 0.465 0.000   0 0.465
CSRQA9 26/03/2015 Put 3.000 0.125 0.125 0.000   36 0.125
CSRXW7 26/03/2015 Call 3.010 0.455 0.455 0.000   0 0.455
CSRXY7 26/03/2015 Put 3.010 0.130 0.130 0.000   0 0.130
CSRQS7 26/03/2015 Call 3.100 0.400 0.400 0.000   0 0.400
CSRQT7 26/03/2015 Put 3.100 0.160 0.160 0.000   0 0.160
CSRY17 26/03/2015 Call 3.110 0.390 0.390 0.000   0 0.390
CSRXZ7 26/03/2015 Put 3.110 0.160 0.160 0.000   0 0.160
CSRVH9 26/03/2015 Call 3.200 0.335 0.335 0.000   0 0.335
CSRVI9 26/03/2015 Put 3.200 0.200 0.200 0.000   0 0.200
CSRY27 26/03/2015 Call 3.210 0.330 0.330 0.000   0 0.330
CSRY37 26/03/2015 Put 3.210 0.200 0.200 0.000   220 0.200
CSRR37 26/03/2015 Call 3.300 0.280 0.280 0.000   120 0.280
CSRR47 26/03/2015 Put 3.300 0.245 0.245 0.000   84 0.245
CSRY57 26/03/2015 Call 3.310 0.275 0.275 0.000   0 0.275
CSRY47 26/03/2015 Put 3.310 0.245 0.245 0.000   0 0.245
CSRCW7 26/03/2015 Call 3.400 0.235 0.235 0.000   0 0.235
CSRCX7 26/03/2015 Put 3.400 0.295 0.295 0.000   0 0.295
CSRR17 26/03/2015 Call 3.500 0.190 0.190 0.000   0 0.190
CSRR27 26/03/2015 Put 3.500 0.350 0.350 0.000   84 0.350
CSRFF7 26/03/2015 Call 3.600 0.155 0.155 0.000   60 0.155
CSRFG7 26/03/2015 Put 3.600 0.415 0.415 0.000   0 0.415
CSRQU7 26/03/2015 Call 3.700 0.125 0.125 0.000   72 0.125
CSRQV7 26/03/2015 Put 3.700 0.480 0.480 0.000   0 0.480
CSRKC7 26/03/2015 Call 3.800 0.100 0.100 0.000   150 0.100
CSRKD7 26/03/2015 Put 3.800 0.555 0.555 0.000   0 0.555
CSRQW7 26/03/2015 Call 3.900 0.080 0.080 0.000   0 0.080
CSRQX7 26/03/2015 Put 3.900 0.635 0.635 0.000   0 0.635
CSRMP7 26/03/2015 Call 4.000 0.060 0.060 0.000   0 0.060
CSRMQ7 26/03/2015 Put 4.000 0.720 0.720 0.000   0 0.720
CSRR77 26/03/2015 Call 4.100 0.050 0.050 0.000   50 0.050
CSRR87 26/03/2015 Put 4.100 0.810 0.810 0.000   0 0.810
CSRQG7 26/03/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRQH7 26/03/2015 Put 4.200 0.905 0.905 0.000   0 0.905
CSRSO7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRSP7 26/03/2015 Put 4.300 1.005 1.005 0.000   0 1.005
CSRT77 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRT87 26/03/2015 Put 4.400 1.105 1.105 0.000   0 1.105
CSRTP7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRTQ7 26/03/2015 Put 4.500 1.205 1.205 0.000   0 1.205
CSRRI8 25/06/2015 Call 1.600 1.755 1.755 0.000   0 1.755
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.455 1.455 0.000   0 1.455
CSRV38 25/06/2015 Put 1.900 0.006 0.006 0.000   0 0.006
CSRXC8 25/06/2015 Call 2.000 1.360 1.360 0.000   0 1.360
CSRXD8 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYJ8 25/06/2015 Call 2.200 1.165 1.165 0.000   0 1.165
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 0.980 0.980 0.000   0 0.980
CSRBF9 25/06/2015 Put 2.400 0.045 0.045 0.000   0 0.045
CSRG19 25/06/2015 Call 2.600 0.810 0.810 0.000   0 0.810
CSRG29 25/06/2015 Put 2.600 0.075 0.075 0.000   0 0.075
CSRZQ7 25/06/2015 Call 2.700 0.730 0.730 0.000   0 0.730
CSRZR7 25/06/2015 Put 2.700 0.095 0.095 0.000   0 0.095
CSRWL8 25/06/2015 Call 2.800 0.660 0.660 0.000   170 0.660
CSRWM8 25/06/2015 Put 2.800 0.120 0.120 0.000   0 0.120
CSRY67 25/06/2015 Call 2.810 0.605 0.605 0.000   0 0.605
CSRY77 25/06/2015 Put 2.810 0.120 0.120 0.000   0 0.120
CSRWW7 25/06/2015 Call 2.900 0.585 0.585 0.000   0 0.585
CSRWX7 25/06/2015 Put 2.900 0.145 0.145 0.000   0 0.145
CSRY97 25/06/2015 Call 2.910 0.540 0.540 0.000   0 0.540
CSRY87 25/06/2015 Put 2.910 0.150 0.150 0.000   0 0.150
CSRMC9 25/06/2015 Call 3.000 0.520 0.520 0.000   0 0.520
CSRMD9 25/06/2015 Put 3.000 0.180 0.180 0.000   0 0.180
CSRYA7 25/06/2015 Call 3.010 0.475 0.475 0.000   0 0.475
CSRYB7 25/06/2015 Put 3.010 0.185 0.185 0.000   0 0.185
CSRWQ7 25/06/2015 Call 3.100 0.455 0.455 0.000   0 0.455
CSRWR7 25/06/2015 Put 3.100 0.220 0.220 0.000   0 0.220
CSRYD7 25/06/2015 Call 3.110 0.415 0.415 0.000   0 0.415
CSRYC7 25/06/2015 Put 3.110 0.220 0.220 0.000   0 0.220
CSRVJ9 25/06/2015 Call 3.200 0.395 0.395 0.000   0 0.395
CSRVK9 25/06/2015 Put 3.200 0.260 0.260 0.000   0 0.260
CSRYE7 25/06/2015 Call 3.210 0.360 0.360 0.000   0 0.360
CSRYF7 25/06/2015 Put 3.210 0.265 0.265 0.000   0 0.265
CSRWS7 25/06/2015 Call 3.300 0.345 0.345 0.000   0 0.345
CSRWT7 25/06/2015 Put 3.300 0.305 0.305 0.000   0 0.305
CSRYH7 25/06/2015 Call 3.310 0.310 0.310 0.000   0 0.310
CSRYG7 25/06/2015 Put 3.310 0.310 0.310 0.000   0 0.310
CSRCY7 25/06/2015 Call 3.400 0.295 0.295 0.000   0 0.295
CSRCZ7 25/06/2015 Put 3.400 0.360 0.360 0.000   0 0.360
CSRX37 25/06/2015 Call 3.500 0.250 0.250 0.000   0 0.250
CSRX47 25/06/2015 Put 3.500 0.415 0.415 0.000   0 0.415
CSRFH7 25/06/2015 Call 3.600 0.215 0.215 0.000   140 0.215
CSRFI7 25/06/2015 Put 3.600 0.475 0.475 0.000   100 0.475
CSRWO7 25/06/2015 Call 3.700 0.180 0.180 0.000   120 0.180
CSRWP7 25/06/2015 Put 3.700 0.540 0.540 0.000   0 0.540
CSRKE7 25/06/2015 Call 3.800 0.150 0.150 0.000   0 0.150
CSRKF7 25/06/2015 Put 3.800 0.610 0.610 0.000   0 0.610
CSRWU7 25/06/2015 Call 3.900 0.125 0.125 0.000   0 0.125
CSRWV7 25/06/2015 Put 3.900 0.685 0.685 0.000   0 0.685
CSRMR7 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.100
CSRMS7 25/06/2015 Put 4.000 0.760 0.760 0.000   0 0.760
CSRX17 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.085
CSRX27 25/06/2015 Put 4.100 0.845 0.845 0.000   0 0.845
CSRQI7 25/06/2015 Call 4.200 0.070 0.070 0.000   0 0.070
CSRQJ7 25/06/2015 Put 4.200 0.930 0.930 0.000   0 0.930
CSRWY7 25/06/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRWZ7 25/06/2015 Put 4.300 1.025 1.025 0.000   0 1.025
CSRRS7 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRS77 25/06/2015 Put 4.400 1.120 1.120 0.000   0 1.120
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRYL7 25/06/2015 Put 4.500 1.215 1.215 0.000   0 1.215
CSRTR7 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRTS7 25/06/2015 Put 4.600 1.310 1.310 0.000   0 1.310
CSRYC9 24/09/2015 Call 1.900 1.460 1.460 0.000   0 1.460
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.360 1.360 0.000   0 1.360
CSRYH9 24/09/2015 Put 2.000 0.020 0.020 0.000   0 0.020
CSRYK9 24/09/2015 Call 2.200 1.170 1.170 0.000   0 1.170
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 0.995 0.995 0.000   360 0.995
CSRYP9 24/09/2015 Put 2.400 0.065 0.065 0.000   0 0.065
CSRYS9 24/09/2015 Call 2.600 0.835 0.835 0.000   0 0.835
CSRYT9 24/09/2015 Put 2.600 0.105 0.105 0.000   0 0.105
CSRC98 24/09/2015 Call 2.700 0.765 0.765 0.000   0 0.765
CSRCF8 24/09/2015 Put 2.700 0.125 0.125 0.000   0 0.125
CSRYM9 24/09/2015 Call 2.800 0.690 0.690 0.000   0 0.690
CSRYN9 24/09/2015 Put 2.800 0.155 0.155 0.000   0 0.155
CSRCK8 24/09/2015 Call 2.900 0.625 0.625 0.000   0 0.625
CSRCL8 24/09/2015 Put 2.900 0.185 0.185 0.000   0 0.185
CSRYQ9 24/09/2015 Call 3.000 0.560 0.560 0.000   0 0.560
CSRYR9 24/09/2015 Put 3.000 0.220 0.220 0.000   0 0.220
CSRCG8 24/09/2015 Call 3.100 0.500 0.500 0.000   0 0.500
CSRCH8 24/09/2015 Put 3.100 0.260 0.260 0.000   0 0.260
CSRYW9 24/09/2015 Call 3.200 0.445 0.445 0.000   0 0.445
CSRYX9 24/09/2015 Put 3.200 0.305 0.305 0.000   0 0.305
CSRCI8 24/09/2015 Call 3.300 0.395 0.395 0.000   0 0.395
CSRCJ8 24/09/2015 Put 3.300 0.350 0.350 0.000   0 0.350
CSRD17 24/09/2015 Call 3.400 0.345 0.345 0.000   0 0.345
CSRD27 24/09/2015 Put 3.400 0.405 0.405 0.000   48 0.405
CSRC78 24/09/2015 Call 3.500 0.300 0.300 0.000   0 0.300
CSRC88 24/09/2015 Put 3.500 0.460 0.460 0.000   0 0.460
CSRFJ7 24/09/2015 Call 3.600 0.260 0.260 0.000   0 0.260
CSRFK7 24/09/2015 Put 3.600 0.520 0.520 0.000   0 0.520
CSRC58 24/09/2015 Call 3.700 0.230 0.230 0.000   0 0.230
CSRC68 24/09/2015 Put 3.700 0.580 0.580 0.000   0 0.580
CSRKG7 24/09/2015 Call 3.800 0.195 0.195 0.000   0 0.195
CSRKH7 24/09/2015 Put 3.800 0.650 0.650 0.000   0 0.650
CSRC38 24/09/2015 Call 3.900 0.170 0.170 0.000   0 0.170
CSRC48 24/09/2015 Put 3.900 0.720 0.720 0.000   0 0.720
CSRMT7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
CSRMU7 24/09/2015 Put 4.000 0.790 0.790 0.000   0 0.790
CSRR57 24/09/2015 Call 4.200 0.105 0.105 0.000   0 0.105
CSRR67 24/09/2015 Put 4.200 0.950 0.950 0.000   0 0.950
CSRS87 24/09/2015 Call 4.400 0.070 0.070 0.000   0 0.070
CSRS97 24/09/2015 Put 4.400 1.125 1.125 0.000   0 1.125
CSRTT7 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTU7 24/09/2015 Put 4.600 1.315 1.315 0.000   0 1.315
CSRKF9 17/12/2015 Call 2.000 1.360 1.360 0.000   0 1.360
CSRKG9 17/12/2015 Put 2.000 0.035 0.035 0.000   72 0.035
CSRK79 17/12/2015 Call 2.400 1.000 1.000 0.000   0 1.000
CSRK89 17/12/2015 Put 2.400 0.090 0.090 0.000   100 0.090
CSRXM7 17/12/2015 Call 2.600 0.850 0.850 0.000   0 0.850
CSRXN7 17/12/2015 Put 2.600 0.135 0.135 0.000   0 0.135
CSRX97 17/12/2015 Call 2.800 0.710 0.710 0.000   0 0.710
CSRXA7 17/12/2015 Put 2.800 0.190 0.190 0.000   0 0.190
CSRXD7 17/12/2015 Call 3.000 0.585 0.585 0.000   0 0.585
CSRXF7 17/12/2015 Put 3.000 0.260 0.260 0.000   0 0.260
CSRXB7 17/12/2015 Call 3.200 0.470 0.470 0.000   0 0.470
CSRXC7 17/12/2015 Put 3.200 0.345 0.345 0.000   0 0.345
CSRD37 17/12/2015 Call 3.400 0.375 0.375 0.000   37 0.375
CSRD47 17/12/2015 Put 3.400 0.445 0.445 0.000   0 0.445
CSRX77 17/12/2015 Call 3.600 0.290 0.290 0.000   0 0.290
CSRX87 17/12/2015 Put 3.600 0.555 0.555 0.000   0 0.555
CSRXI7 17/12/2015 Call 3.800 0.220 0.220 0.000   0 0.220
CSRXJ7 17/12/2015 Put 3.800 0.680 0.680 0.000   0 0.680
CSRXG7 17/12/2015 Call 4.000 0.170 0.170 0.000   0 0.170
CSRXH7 17/12/2015 Put 4.000 0.825 0.825 0.000   0 0.825
CSRXK7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
CSRXL7 17/12/2015 Put 4.200 0.985 0.985 0.000   0 0.985
CSRX57 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
CSRX67 17/12/2015 Put 4.400 1.160 1.160 0.000   0 1.160
CSRXQ7 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRXR7 17/12/2015 Put 4.600 1.345 1.345 0.000   0 1.345
CSRD58 23/03/2016 Call 2.400 1.025 1.025 0.000   0 1.025
CSRD68 23/03/2016 Put 2.400 0.110 0.110 0.000   0 0.110
CSRCY8 23/03/2016 Call 2.600 0.875 0.875 0.000   0 0.875
CSRCZ8 23/03/2016 Put 2.600 0.155 0.155 0.000   0 0.155
CSRCO8 23/03/2016 Call 2.800 0.740 0.740 0.000   0 0.740
CSRCP8 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.215
CSRCQ8 23/03/2016 Call 3.000 0.620 0.620 0.000   0 0.620
CSRCR8 23/03/2016 Put 3.000 0.290 0.290 0.000   0 0.290
CSRCM8 23/03/2016 Call 3.200 0.510 0.510 0.000   0 0.510
CSRCN8 23/03/2016 Put 3.200 0.380 0.380 0.000   0 0.380
CSRD18 23/03/2016 Call 3.400 0.415 0.415 0.000   0 0.415
CSRD28 23/03/2016 Put 3.400 0.480 0.480 0.000   0 0.480
CSRCW8 23/03/2016 Call 3.600 0.330 0.330 0.000   0 0.330
CSRCX8 23/03/2016 Put 3.600 0.590 0.590 0.000   0 0.590
CSRCS8 23/03/2016 Call 3.800 0.265 0.265 0.000   0 0.265
CSRCT8 23/03/2016 Put 3.800 0.715 0.715 0.000   0 0.715
CSRCU8 23/03/2016 Call 4.000 0.205 0.205 0.000   0 0.205
CSRCV8 23/03/2016 Put 4.000 0.855 0.855 0.000   0 0.855
CSRD38 23/03/2016 Call 4.200 0.160 0.160 0.000   0 0.160
CSRD48 23/03/2016 Put 4.200 1.000 1.000 0.000   0 1.000
CSRZW9 27/10/2016 Call 2.800 0.805 0.805 0.000   0 0.805
CSRZX9 27/10/2016 Put 2.800 0.280 0.280 0.000   36 0.280
CSRJF7 22/12/2016 Call 3.200 0.595 0.595 0.000   0 0.595
CSRJG7 22/12/2016 Put 3.200 0.465 0.465 0.000   259 0.465

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.