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 3.740 Up 0.030 3.720 3.810 3.740 3.835 3.700 7,400,310 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRXH8 27/08/2015 Call 2.600 1.145 1.145 0.000   0 1.145
CSRXI8 27/08/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRX28 27/08/2015 Call 2.700 1.045 1.045 0.000   0 1.045
CSRX38 27/08/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWP8 27/08/2015 Call 2.800 0.945 0.945 0.000   0 0.945
CSRWQ8 27/08/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRWB8 27/08/2015 Call 2.900 0.845 0.845 0.000   0 0.845
CSRWC8 27/08/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRSF8 27/08/2015 Call 3.000 0.745 0.745 0.000   0 0.745
CSRSG8 27/08/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRQY8 27/08/2015 Call 3.100 0.645 0.645 0.000   0 0.645
CSRQZ8 27/08/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRQQ8 27/08/2015 Call 3.200 0.545 0.545 0.000   0 0.545
CSRQR8 27/08/2015 Put 3.200 0.001 0.001 0.000   312 0.001
CSRQU8 27/08/2015 Call 3.300 0.445 0.445 0.000   0 0.445
CSRQV8 27/08/2015 Put 3.300 0.002 0.002 0.000   0 0.002
CSRQS8 27/08/2015 Call 3.400 0.355 0.355 0.000   0 0.355
CSRQT8 27/08/2015 Put 3.400 0.007 0.007 0.000   150 0.007
CSRQM8 27/08/2015 Call 3.500 0.265 0.265 0.000   113 0.265
CSRQN8 27/08/2015 Put 3.500 0.020 0.020 0.000   50 0.020
CSRPX8 27/08/2015 Call 3.600 0.190 0.190 0.000   0 0.190
CSRPY8 27/08/2015 Put 3.600 0.040 0.040 0.025 800 1,330 0.040
CSRPZ8 27/08/2015 Call 3.700 0.125 0.125 0.000   240 0.125
CSRQ18 27/08/2015 Put 3.700 0.080 0.080 0.000   290 0.080
CSRPN8 27/08/2015 Call 3.800 0.075 0.075 0.105 15 296 0.075
CSRPO8 27/08/2015 Put 3.800 0.130 0.130 0.000   0 0.130
CSRQ28 27/08/2015 Call 3.900 0.040 0.040 0.050 90 212 0.040
CSRQ38 27/08/2015 Put 3.900 0.195 0.195 0.000   0 0.195
CSRV58 27/08/2015 Call 3.910 0.040 0.040 0.000   0 0.040
CSRV48 27/08/2015 Put 3.910 0.205 0.205 0.000   0 0.205
CSRPR8 27/08/2015 Call 4.000 0.020 0.020 0.000   307 0.020
CSRPS8 27/08/2015 Put 4.000 0.275 0.275 0.000   0 0.275
CSRV68 27/08/2015 Call 4.010 0.020 0.020 0.000   0 0.020
CSRV78 27/08/2015 Put 4.010 0.285 0.285 0.000   46 0.285
CSRQ88 27/08/2015 Call 4.100 0.009 0.009 0.000   157 0.009
CSRQ98 27/08/2015 Put 4.100 0.365 0.365 0.000   351 0.365
CSRV98 27/08/2015 Call 4.110 0.009 0.009 0.000   0 0.009
CSRV88 27/08/2015 Put 4.110 0.375 0.375 0.000   0 0.375
CSRPT8 27/08/2015 Call 4.200 0.004 0.004 0.000   6,610 0.004
CSRPU8 27/08/2015 Put 4.200 0.460 0.460 0.000   0 0.460
CSRQ68 27/08/2015 Call 4.300 0.002 0.002 0.000   3,151 0.002
CSRQ78 27/08/2015 Put 4.300 0.560 0.560 0.000   0 0.560
CSRPL8 27/08/2015 Call 4.400 0.001 0.001 0.000   60 0.001
CSRPM8 27/08/2015 Put 4.400 0.660 0.660 0.000   0 0.660
CSRQ48 27/08/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRQ58 27/08/2015 Put 4.500 0.760 0.760 0.000   0 0.760
CSRP98 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRPK8 27/08/2015 Put 4.600 0.860 0.860 0.000   0 0.860
CSRQA8 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRQB8 27/08/2015 Put 4.700 0.960 0.960 0.000   0 0.960
CSRPV8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRPW8 27/08/2015 Put 4.800 1.060 1.060 0.000   0 1.060
CSRQC8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRQD8 27/08/2015 Put 4.900 1.160 1.160 0.000   0 1.160
CSRPP8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRPQ8 27/08/2015 Put 5.000 1.260 1.260 0.000   0 1.260
CSRYC9 24/09/2015 Call 1.900 1.845 1.845 0.000   0 1.845
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 1.745 1.745 0.000   0 1.745
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 1.545 1.545 0.000   0 1.545
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.350 1.350 0.000   0 1.350
CSRYP9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDV8 24/09/2015 Call 2.500 1.250 1.250 0.000   0 1.250
CSRDW8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRYS9 24/09/2015 Call 2.600 1.150 1.150 0.000   0 1.150
CSRYT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRC98 24/09/2015 Call 2.700 1.050 1.050 0.000   0 1.050
CSRCF8 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRYM9 24/09/2015 Call 2.800 0.950 0.950 0.000   0 0.950
CSRYN9 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRCK8 24/09/2015 Call 2.900 0.855 0.855 0.000   0 0.855
CSRCL8 24/09/2015 Put 2.900 0.001 0.001 0.000   0 0.001
CSRYQ9 24/09/2015 Call 3.000 0.755 0.755 0.000   0 0.755
CSRYR9 24/09/2015 Put 3.000 0.003 0.003 0.000   0 0.003
CSRKG8 24/09/2015 Call 3.010 0.745 0.745 0.000   0 0.745
CSRKH8 24/09/2015 Put 3.010 0.003 0.003 0.000   0 0.003
CSRCG8 24/09/2015 Call 3.100 0.660 0.660 0.000   0 0.660
CSRCH8 24/09/2015 Put 3.100 0.007 0.007 0.000   0 0.007
CSRKJ8 24/09/2015 Call 3.110 0.650 0.650 0.000   166 0.650
CSRKI8 24/09/2015 Put 3.110 0.007 0.007 0.000   0 0.007
CSRYW9 24/09/2015 Call 3.200 0.565 0.565 0.000   0 0.565
CSRYX9 24/09/2015 Put 3.200 0.015 0.015 0.000   0 0.015
CSRKK8 24/09/2015 Call 3.210 0.555 0.555 0.000   0 0.555
CSRKL8 24/09/2015 Put 3.210 0.015 0.015 0.000   0 0.015
CSRCI8 24/09/2015 Call 3.300 0.475 0.475 0.000   0 0.475
CSRCJ8 24/09/2015 Put 3.300 0.025 0.025 0.000   200 0.025
CSRKN8 24/09/2015 Call 3.310 0.465 0.465 0.000   0 0.465
CSRKM8 24/09/2015 Put 3.310 0.025 0.025 0.000   0 0.025
CSRD17 24/09/2015 Call 3.400 0.390 0.390 0.000   0 0.390
CSRD27 24/09/2015 Put 3.400 0.040 0.040 0.000   148 0.040
CSRKO8 24/09/2015 Call 3.410 0.380 0.380 0.000   0 0.380
CSRKP8 24/09/2015 Put 3.410 0.040 0.040 0.000   0 0.040
CSRC78 24/09/2015 Call 3.500 0.310 0.310 0.000   0 0.310
CSRC88 24/09/2015 Put 3.500 0.060 0.060 0.000   0 0.060
CSRK98 24/09/2015 Call 3.510 0.300 0.300 0.000   0 0.300
CSRK88 24/09/2015 Put 3.510 0.065 0.065 0.000   0 0.065
CSRFJ7 24/09/2015 Call 3.600 0.240 0.240 0.000   0 0.240
CSRFK7 24/09/2015 Put 3.600 0.090 0.090 0.000   1,280 0.090
CSRKA8 24/09/2015 Call 3.610 0.235 0.235 0.000   0 0.235
CSRKB8 24/09/2015 Put 3.610 0.095 0.095 0.000   0 0.095
CSRC58 24/09/2015 Call 3.700 0.180 0.180 0.220 150 3,875 0.180
CSRC68 24/09/2015 Put 3.700 0.130 0.130 0.000   0 0.130
CSRKD8 24/09/2015 Call 3.710 0.175 0.175 0.000   0 0.175
CSRKC8 24/09/2015 Put 3.710 0.135 0.135 0.000   200 0.135
CSRKG7 24/09/2015 Call 3.800 0.130 0.130 0.000   9,519 0.130
CSRKH7 24/09/2015 Put 3.800 0.180 0.180 0.000   0 0.180
CSRKE8 24/09/2015 Call 3.810 0.125 0.125 0.000   0 0.125
CSRKF8 24/09/2015 Put 3.810 0.185 0.185 0.000   0 0.185
CSRC38 24/09/2015 Call 3.900 0.090 0.090 0.000 2,700 5,224 0.090
CSRC48 24/09/2015 Put 3.900 0.240 0.240 0.000   40 0.240
CSRQF8 24/09/2015 Call 3.910 0.085 0.085 0.000   0 0.085
CSRQE8 24/09/2015 Put 3.910 0.245 0.245 0.000   0 0.245
CSRMT7 24/09/2015 Call 4.000 0.060 0.060 0.000   100 0.060
CSRMU7 24/09/2015 Put 4.000 0.310 0.310 0.000   0 0.310
CSRQG8 24/09/2015 Call 4.010 0.060 0.060 0.000   135 0.060
CSRQH8 24/09/2015 Put 4.010 0.315 0.315 0.000   250 0.315
CSRD78 24/09/2015 Call 4.100 0.040 0.040 0.000   0 0.040
CSRD88 24/09/2015 Put 4.100 0.390 0.390 0.000   0 0.390
CSRQJ8 24/09/2015 Call 4.110 0.040 0.040 0.000   0 0.040
CSRQI8 24/09/2015 Put 4.110 0.395 0.395 0.000   0 0.395
CSRR57 24/09/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRR67 24/09/2015 Put 4.200 0.475 0.475 0.000   0 0.475
CSRQK8 24/09/2015 Call 4.210 0.025 0.025 0.000   0 0.025
CSRQL8 24/09/2015 Put 4.210 0.480 0.480 0.000   0 0.480
CSRF88 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRF98 24/09/2015 Put 4.300 0.565 0.565 0.000   0 0.565
CSRNR8 24/09/2015 Call 4.310 0.015 0.015 0.000   0 0.015
CSRNQ8 24/09/2015 Put 4.310 0.570 0.570 0.000   0 0.570
CSRS87 24/09/2015 Call 4.400 0.009 0.009 0.000   0 0.009
CSRS97 24/09/2015 Put 4.400 0.660 0.660 0.000   0 0.660
CSRNO8 24/09/2015 Call 4.410 0.009 0.009 0.000   0 0.009
CSRNP8 24/09/2015 Put 4.410 0.665 0.665 0.000   0 0.665
CSRJ58 24/09/2015 Call 4.500 0.005 0.005 0.000   0 0.005
CSRJ68 24/09/2015 Put 4.500 0.760 0.760 0.000   0 0.760
CSRTT7 24/09/2015 Call 4.600 0.003 0.003 0.000   0 0.003
CSRTU7 24/09/2015 Put 4.600 0.860 0.860 0.000   0 0.860
CSRK48 24/09/2015 Call 4.700 0.002 0.002 0.000   0 0.002
CSRK58 24/09/2015 Put 4.700 0.960 0.960 0.000   0 0.960
CSRLY8 24/09/2015 Call 4.800 0.001 0.001 0.000   0 0.001
CSRLZ8 24/09/2015 Put 4.800 1.060 1.060 0.000   0 1.060
CSRMF8 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRMG8 24/09/2015 Put 4.900 1.160 1.160 0.000   0 1.160
CSRMZ8 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRN18 24/09/2015 Put 5.000 1.260 1.260 0.000   0 1.260
CSRP58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP68 24/09/2015 Put 5.250 1.510 1.510 0.000   0 1.510
CSRXJ8 29/10/2015 Call 2.600 1.155 1.155 0.000   0 1.155
CSRXK8 29/10/2015 Put 2.600 0.001 0.001 0.000   0 0.001
CSRX48 29/10/2015 Call 2.700 1.055 1.055 0.000   0 1.055
CSRX58 29/10/2015 Put 2.700 0.002 0.002 0.000   0 0.002
CSRWR8 29/10/2015 Call 2.800 0.955 0.955 0.000   0 0.955
CSRWS8 29/10/2015 Put 2.800 0.004 0.004 0.000   0 0.004
CSRWD8 29/10/2015 Call 2.900 0.860 0.860 0.000   0 0.860
CSRWE8 29/10/2015 Put 2.900 0.008 0.008 0.000   0 0.008
CSRTA8 29/10/2015 Call 3.000 0.765 0.765 0.000   0 0.765
CSRTB8 29/10/2015 Put 3.000 0.015 0.015 0.000   0 0.015
CSRSL8 29/10/2015 Call 3.100 0.675 0.675 0.000   0 0.675
CSRSM8 29/10/2015 Put 3.100 0.020 0.020 0.000   0 0.020
CSRT48 29/10/2015 Call 3.200 0.590 0.590 0.625 70 70 0.590
CSRT58 29/10/2015 Put 3.200 0.035 0.035 0.000   80 0.035
CSRST8 29/10/2015 Call 3.300 0.505 0.505 0.000   1,600 0.505
CSRSU8 29/10/2015 Put 3.300 0.050 0.050 0.000   0 0.050
CSRT68 29/10/2015 Call 3.400 0.425 0.425 0.000   700 0.425
CSRT78 29/10/2015 Put 3.400 0.075 0.075 0.000   0 0.075
CSRSP8 29/10/2015 Call 3.500 0.355 0.355 0.000   0 0.355
CSRSQ8 29/10/2015 Put 3.500 0.100 0.100 0.000   0 0.100
CSRT88 29/10/2015 Call 3.600 0.290 0.290 0.000   0 0.290
CSRT98 29/10/2015 Put 3.600 0.135 0.135 0.000   0 0.135
CSRSJ8 29/10/2015 Call 3.700 0.230 0.230 0.000   0 0.230
CSRSK8 29/10/2015 Put 3.700 0.175 0.175 0.000   0 0.175
CSRSV8 29/10/2015 Call 3.800 0.180 0.180 0.000   206 0.180
CSRSW8 29/10/2015 Put 3.800 0.225 0.225 0.000   100 0.225
CSRSN8 29/10/2015 Call 3.900 0.140 0.140 0.000   5,800 0.140
CSRSO8 29/10/2015 Put 3.900 0.280 0.280 0.000   100 0.280
CSRSZ8 29/10/2015 Call 4.000 0.105 0.105 0.000   0 0.105
CSRT18 29/10/2015 Put 4.000 0.345 0.345 0.000   300 0.345
CSRSH8 29/10/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRSI8 29/10/2015 Put 4.100 0.415 0.415 0.000   0 0.415
CSRT28 29/10/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRT38 29/10/2015 Put 4.200 0.495 0.495 0.000   0 0.495
CSRSR8 29/10/2015 Call 4.300 0.040 0.040 0.000   0 0.040
CSRSS8 29/10/2015 Put 4.300 0.580 0.580 0.000   0 0.580
CSRSX8 29/10/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRSY8 29/10/2015 Put 4.400 0.670 0.670 0.000   0 0.670
CSRTC8 29/10/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTD8 29/10/2015 Put 4.500 0.760 0.760 0.000   0 0.760
CSRTG8 29/10/2015 Call 4.600 0.015 0.015 0.000   897 0.015
CSRTH8 29/10/2015 Put 4.600 0.860 0.860 0.000   0 0.860
CSRTI8 29/10/2015 Call 4.700 0.009 0.009 0.000   0 0.009
CSRTJ8 29/10/2015 Put 4.700 0.960 0.960 0.000   0 0.960
CSRTK8 29/10/2015 Call 4.800 0.006 0.006 0.000   0 0.006
CSRTL8 29/10/2015 Put 4.800 1.060 1.060 0.000   0 1.060
CSRTM8 29/10/2015 Call 4.900 0.004 0.004 0.000   0 0.004
CSRTN8 29/10/2015 Put 4.900 1.160 1.160 0.000   0 1.160
CSRTQ8 29/10/2015 Call 5.000 0.002 0.002 0.000   0 0.002
CSRTR8 29/10/2015 Put 5.000 1.260 1.260 0.000   0 1.260
CSRXL8 26/11/2015 Call 2.600 1.160 1.160 0.000   0 1.160
CSRXM8 26/11/2015 Put 2.600 0.008 0.008 0.000   0 0.008
CSRX68 26/11/2015 Call 2.700 1.060 1.060 0.000   0 1.060
CSRX78 26/11/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWT8 26/11/2015 Call 2.800 0.960 0.960 0.000   0 0.960
CSRWU8 26/11/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRWF8 26/11/2015 Call 2.900 0.865 0.865 0.000   0 0.865
CSRWG8 26/11/2015 Put 2.900 0.030 0.030 0.000   0 0.030
CSRW78 26/11/2015 Call 3.000 0.770 0.770 0.000   0 0.770
CSRW88 26/11/2015 Put 3.000 0.045 0.045 0.000   0 0.045
CSRUT8 26/11/2015 Call 3.100 0.680 0.680 0.000   0 0.680
CSRUU8 26/11/2015 Put 3.100 0.060 0.060 0.000   0 0.060
CSRUP8 26/11/2015 Call 3.200 0.595 0.595 0.000   0 0.595
CSRUQ8 26/11/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRUR8 26/11/2015 Call 3.300 0.515 0.515 0.000   0 0.515
CSRUS8 26/11/2015 Put 3.300 0.105 0.105 0.000   0 0.105
CSRUN8 26/11/2015 Call 3.400 0.445 0.445 0.000   200 0.445
CSRUO8 26/11/2015 Put 3.400 0.135 0.135 0.000   0 0.135
CSRTS8 26/11/2015 Call 3.500 0.375 0.375 0.000   500 0.375
CSRTT8 26/11/2015 Put 3.500 0.175 0.175 0.000   0 0.175
CSRTU8 26/11/2015 Call 3.600 0.315 0.315 0.000   0 0.315
CSRTV8 26/11/2015 Put 3.600 0.215 0.215 0.000   32 0.215
CSRTW8 26/11/2015 Call 3.700 0.260 0.260 0.000   0 0.260
CSRTX8 26/11/2015 Put 3.700 0.265 0.265 0.000   0 0.265
CSRTY8 26/11/2015 Call 3.800 0.210 0.210 0.000   0 0.210
CSRTZ8 26/11/2015 Put 3.800 0.320 0.320 0.000   0 0.320
CSRU18 26/11/2015 Call 3.900 0.170 0.170 0.000   100 0.170
CSRU28 26/11/2015 Put 3.900 0.380 0.380 0.000   0 0.380
CSRU38 26/11/2015 Call 4.000 0.135 0.135 0.000   0 0.135
CSRU48 26/11/2015 Put 4.000 0.450 0.450 0.000   0 0.450
CSRU58 26/11/2015 Call 4.100 0.105 0.105 0.000   0 0.105
CSRU68 26/11/2015 Put 4.100 0.520 0.520 0.000   0 0.520
CSRU78 26/11/2015 Call 4.200 0.085 0.085 0.000   0 0.085
CSRU88 26/11/2015 Put 4.200 0.600 0.600 0.000   0 0.600
CSRU98 26/11/2015 Call 4.300 0.065 0.065 0.000   0 0.065
CSRUA8 26/11/2015 Put 4.300 0.680 0.680 0.000   0 0.680
CSRUB8 26/11/2015 Call 4.400 0.050 0.050 0.000   0 0.050
CSRUC8 26/11/2015 Put 4.400 0.770 0.770 0.000   0 0.770
CSRUD8 26/11/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRUE8 26/11/2015 Put 4.500 0.860 0.860 0.000   0 0.860
CSRUF8 26/11/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRUG8 26/11/2015 Put 4.600 0.950 0.950 0.000   0 0.950
CSRUH8 26/11/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRUI8 26/11/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRUJ8 26/11/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRUK8 26/11/2015 Put 4.800 1.140 1.140 0.000   0 1.140
CSRUL8 26/11/2015 Call 4.900 0.010 0.010 0.000   0 0.010
CSRUM8 26/11/2015 Put 4.900 1.235 1.235 0.000   0 1.235
CSRKF9 17/12/2015 Call 2.000 1.755 1.755 0.000   0 1.755
CSRKG9 17/12/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRK79 17/12/2015 Call 2.400 1.355 1.355 0.000   0 1.355
CSRK89 17/12/2015 Put 2.400 0.002 0.002 0.000   100 0.002
CSRXM7 17/12/2015 Call 2.600 1.160 1.160 0.000   0 1.160
CSRXN7 17/12/2015 Put 2.600 0.007 0.007 0.000   40 0.007
CSRX88 17/12/2015 Call 2.700 1.060 1.060 0.000   0 1.060
CSRX98 17/12/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRX97 17/12/2015 Call 2.800 0.965 0.965 0.000   0 0.965
CSRXA7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRI78 17/12/2015 Call 2.900 0.870 0.870 0.000   0 0.870
CSRI88 17/12/2015 Put 2.900 0.030 0.030 0.000   0 0.030
CSRXD7 17/12/2015 Call 3.000 0.775 0.775 0.000   0 0.775
CSRXF7 17/12/2015 Put 3.000 0.045 0.045 0.000   0 0.045
CSRI98 17/12/2015 Call 3.100 0.685 0.685 0.000   0 0.685
CSRIF8 17/12/2015 Put 3.100 0.060 0.060 0.000   0 0.060
CSRXB7 17/12/2015 Call 3.200 0.600 0.600 0.000   0 0.600
CSRXC7 17/12/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRI58 17/12/2015 Call 3.300 0.520 0.520 0.000   0 0.520
CSRI68 17/12/2015 Put 3.300 0.110 0.110 0.000   60 0.110
CSRD37 17/12/2015 Call 3.400 0.445 0.445 0.000   0 0.445
CSRD47 17/12/2015 Put 3.400 0.140 0.140 0.000   0 0.140
CSRGW8 17/12/2015 Call 3.500 0.375 0.375 0.000   0 0.375
CSRGX8 17/12/2015 Put 3.500 0.180 0.180 0.000   0 0.180
CSRX77 17/12/2015 Call 3.600 0.310 0.310 0.000   300 0.310
CSRX87 17/12/2015 Put 3.600 0.220 0.220 0.000   0 0.220
CSRI38 17/12/2015 Call 3.700 0.255 0.255 0.000   120 0.255
CSRI48 17/12/2015 Put 3.700 0.270 0.270 0.000   0 0.270
CSRXI7 17/12/2015 Call 3.800 0.205 0.205 0.000   0 0.205
CSRXJ7 17/12/2015 Put 3.800 0.325 0.325 0.000   35 0.325
CSRGU8 17/12/2015 Call 3.900 0.160 0.160 0.000   205 0.160
CSRGV8 17/12/2015 Put 3.900 0.385 0.385 0.000   1,265 0.385
CSRXG7 17/12/2015 Call 4.000 0.125 0.125 0.000   130 0.125
CSRXH7 17/12/2015 Put 4.000 0.455 0.455 0.000   0 0.455
CSRI18 17/12/2015 Call 4.100 0.095 0.095 0.000   0 0.095
CSRI28 17/12/2015 Put 4.100 0.530 0.530 0.000   0 0.530
CSRXK7 17/12/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRXL7 17/12/2015 Put 4.200 0.605 0.605 0.000   0 0.605
CSRGY8 17/12/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRGZ8 17/12/2015 Put 4.300 0.690 0.690 0.000   0 0.690
CSRX57 17/12/2015 Call 4.400 0.045 0.045 0.000   100 0.045
CSRX67 17/12/2015 Put 4.400 0.775 0.775 0.000   0 0.775
CSRJ78 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRJ88 17/12/2015 Put 4.500 0.860 0.860 0.000   0 0.860
CSRXQ7 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRXR7 17/12/2015 Put 4.600 0.955 0.955 0.000   0 0.955
CSRK68 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRK78 17/12/2015 Put 4.700 1.050 1.050 0.000   0 1.050
CSRM18 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRM28 17/12/2015 Put 4.800 1.145 1.145 0.000   0 1.145
CSRMH8 17/12/2015 Call 4.900 0.010 0.010 0.000   0 0.010
CSRMI8 17/12/2015 Put 4.900 1.240 1.240 0.000   0 1.240
CSRN28 17/12/2015 Call 5.000 0.009 0.009 0.000   0 0.009
CSRN38 17/12/2015 Put 5.000 1.335 1.335 0.000   0 1.335
CSRP78 17/12/2015 Call 5.250 0.004 0.004 0.000   0 0.004
CSRP88 17/12/2015 Put 5.250 1.585 1.585 0.000   0 1.585
CSRY98 28/01/2016 Call 3.000 0.785 0.785 0.000   0 0.785
CSRYA8 28/01/2016 Put 3.000 0.060 0.060 0.000   0 0.060
CSRYT8 28/01/2016 Call 3.100 0.695 0.695 0.000   0 0.695
CSRYU8 28/01/2016 Put 3.100 0.080 0.080 0.000   0 0.080
CSRY78 28/01/2016 Call 3.200 0.610 0.610 0.000   0 0.610
CSRY88 28/01/2016 Put 3.200 0.100 0.100 0.000   0 0.100
CSRYR8 28/01/2016 Call 3.300 0.530 0.530 0.000   0 0.530
CSRYS8 28/01/2016 Put 3.300 0.130 0.130 0.000   0 0.130
CSRY58 28/01/2016 Call 3.400 0.460 0.460 0.000   0 0.460
CSRY68 28/01/2016 Put 3.400 0.165 0.165 0.000   0 0.165
CSRYN8 28/01/2016 Call 3.500 0.390 0.390 0.000   0 0.390
CSRYO8 28/01/2016 Put 3.500 0.205 0.205 0.000   0 0.205
CSRYF8 28/01/2016 Call 3.600 0.330 0.330 0.000   0 0.330
CSRYG8 28/01/2016 Put 3.600 0.250 0.250 0.000   0 0.250
CSRYX8 28/01/2016 Call 3.700 0.275 0.275 0.000   0 0.275
CSRYZ8 28/01/2016 Put 3.700 0.300 0.300 0.000   0 0.300
CSRYB8 28/01/2016 Call 3.800 0.225 0.225 0.000   0 0.225
CSRYC8 28/01/2016 Put 3.800 0.355 0.355 0.000   0 0.355
CSRYV8 28/01/2016 Call 3.900 0.180 0.180 0.000   0 0.180
CSRYW8 28/01/2016 Put 3.900 0.415 0.415 0.000   0 0.415
CSRYH8 28/01/2016 Call 4.000 0.145 0.145 0.000   0 0.145
CSRYI8 28/01/2016 Put 4.000 0.480 0.480 0.000   0 0.480
CSRYP8 28/01/2016 Call 4.100 0.115 0.115 0.000   0 0.115
CSRYQ8 28/01/2016 Put 4.100 0.545 0.545 0.000   0 0.545
CSRYJ8 28/01/2016 Call 4.200 0.085 0.085 0.000   0 0.085
CSRYK8 28/01/2016 Put 4.200 0.620 0.620 0.000   0 0.620
CSRYL8 28/01/2016 Call 4.300 0.065 0.065 0.000   0 0.065
CSRYM8 28/01/2016 Put 4.300 0.705 0.705 0.000   0 0.705
CSRYD8 28/01/2016 Call 4.400 0.050 0.050 0.000   0 0.050
CSRYE8 28/01/2016 Put 4.400 0.790 0.790 0.000   0 0.790
CSRD58 23/03/2016 Call 2.400 1.360 1.360 0.000   0 1.360
CSRD68 23/03/2016 Put 2.400 0.009 0.009 0.000   0 0.009
CSRCY8 23/03/2016 Call 2.600 1.160 1.160 0.000   0 1.160
CSRCZ8 23/03/2016 Put 2.600 0.020 0.020 0.000   0 0.020
CSRXA8 23/03/2016 Call 2.700 1.065 1.065 0.000   0 1.065
CSRXB8 23/03/2016 Put 2.700 0.030 0.030 0.000   0 0.030
CSRCO8 23/03/2016 Call 2.800 0.970 0.970 0.000   0 0.970
CSRCP8 23/03/2016 Put 2.800 0.045 0.045 0.000   0 0.045
CSRWH8 23/03/2016 Call 2.900 0.880 0.880 0.000   0 0.880
CSRWI8 23/03/2016 Put 2.900 0.060 0.060 0.000   0 0.060
CSRCQ8 23/03/2016 Call 3.000 0.795 0.795 0.000   0 0.795
CSRCR8 23/03/2016 Put 3.000 0.080 0.080 0.000   0 0.080
CSRSB8 23/03/2016 Call 3.100 0.710 0.710 0.000   0 0.710
CSRSC8 23/03/2016 Put 3.100 0.105 0.105 0.000   0 0.105
CSRCM8 23/03/2016 Call 3.200 0.630 0.630 0.000   0 0.630
CSRCN8 23/03/2016 Put 3.200 0.130 0.130 0.000   0 0.130
CSRXQ8 23/03/2016 Call 3.210 0.605 0.605 0.000   0 0.605
CSRXP8 23/03/2016 Put 3.210 0.130 0.130 0.000   0 0.130
CSRRG8 23/03/2016 Call 3.300 0.560 0.560 0.000   0 0.560
CSRRH8 23/03/2016 Put 3.300 0.160 0.160 0.000   78 0.160
CSRXR8 23/03/2016 Call 3.310 0.535 0.535 0.000   0 0.535
CSRXS8 23/03/2016 Put 3.310 0.160 0.160 0.000   0 0.160
CSRD18 23/03/2016 Call 3.400 0.490 0.490 0.000   0 0.490
CSRD28 23/03/2016 Put 3.400 0.195 0.195 0.000   0 0.195
CSRXU8 23/03/2016 Call 3.410 0.470 0.470 0.000   0 0.470
CSRXT8 23/03/2016 Put 3.410 0.200 0.200 0.000   0 0.200
CSRRK8 23/03/2016 Call 3.500 0.425 0.425 0.000   0 0.425
CSRRL8 23/03/2016 Put 3.500 0.235 0.235 0.000   0 0.235
CSRXV8 23/03/2016 Call 3.510 0.410 0.410 0.000   0 0.410
CSRXW8 23/03/2016 Put 3.510 0.235 0.235 0.000   0 0.235
CSRCW8 23/03/2016 Call 3.600 0.365 0.365 0.000   0 0.365
CSRCX8 23/03/2016 Put 3.600 0.280 0.280 0.000   48 0.280
CSRXZ8 23/03/2016 Call 3.610 0.350 0.350 0.000   0 0.350
CSRXY8 23/03/2016 Put 3.610 0.280 0.280 0.000   0 0.280
CSRR98 23/03/2016 Call 3.700 0.310 0.310 0.000   0 0.310
CSRRF8 23/03/2016 Put 3.700 0.330 0.330 0.000   0 0.330
CSRY18 23/03/2016 Call 3.710 0.300 0.300 0.000   0 0.300
CSRY28 23/03/2016 Put 3.710 0.330 0.330 0.000   0 0.330
CSRCS8 23/03/2016 Call 3.800 0.265 0.265 0.000   0 0.265
CSRCT8 23/03/2016 Put 3.800 0.385 0.385 0.000   0 0.385
CSRY48 23/03/2016 Call 3.810 0.255 0.255 0.000   0 0.255
CSRY38 23/03/2016 Put 3.810 0.385 0.385 0.000   0 0.385
CSRR78 23/03/2016 Call 3.900 0.220 0.220 0.000   204 0.220
CSRR88 23/03/2016 Put 3.900 0.445 0.445 0.000   0 0.445
CSRCU8 23/03/2016 Call 4.000 0.185 0.185 0.000   25 0.185
CSRCV8 23/03/2016 Put 4.000 0.505 0.505 0.000   0 0.505
CSRRM8 23/03/2016 Call 4.100 0.150 0.150 0.000   0 0.150
CSRRN8 23/03/2016 Put 4.100 0.575 0.575 0.000   0 0.575
CSRD38 23/03/2016 Call 4.200 0.125 0.125 0.000   0 0.125
CSRD48 23/03/2016 Put 4.200 0.650 0.650 0.000   0 0.650
CSRR58 23/03/2016 Call 4.300 0.100 0.100 0.000   0 0.100
CSRR68 23/03/2016 Put 4.300 0.725 0.725 0.000   0 0.725
CSRF48 23/03/2016 Call 4.400 0.080 0.080 0.000   0 0.080
CSRF58 23/03/2016 Put 4.400 0.805 0.805 0.000   0 0.805
CSRR38 23/03/2016 Call 4.500 0.065 0.065 0.000   0 0.065
CSRR48 23/03/2016 Put 4.500 0.890 0.890 0.000   0 0.890
CSRJ98 23/03/2016 Call 4.600 0.055 0.055 0.000   0 0.055
CSRJA8 23/03/2016 Put 4.600 0.975 0.975 0.000   0 0.975
CSRR18 23/03/2016 Call 4.700 0.045 0.045 0.000   0 0.045
CSRR28 23/03/2016 Put 4.700 1.065 1.065 0.000   0 1.065
CSRJN8 23/03/2016 Call 4.800 0.040 0.040 0.000   0 0.040
CSRJO8 23/03/2016 Put 4.800 1.155 1.155 0.000   0 1.155
CSRTO8 23/03/2016 Call 4.900 0.030 0.030 0.000   0 0.030
CSRTP8 23/03/2016 Put 4.900 1.250 1.250 0.000   0 1.250
CSRMJ8 23/03/2016 Call 5.000 0.025 0.025 0.000   0 0.025
CSRMK8 23/03/2016 Put 5.000 1.345 1.345 0.000   0 1.345
CSRN48 23/03/2016 Call 5.500 0.009 0.009 0.000   0 0.009
CSRN58 23/03/2016 Put 5.500 1.835 1.835 0.000   0 1.835
CSRXN8 23/06/2016 Call 2.600 1.165 1.165 0.000   0 1.165
CSRXO8 23/06/2016 Put 2.600 0.050 0.050 0.000   0 0.050
CSRXC8 23/06/2016 Call 2.700 1.070 1.070 0.000   0 1.070
CSRXD8 23/06/2016 Put 2.700 0.070 0.070 0.000   0 0.070
CSRIW8 23/06/2016 Call 2.800 0.980 0.980 0.000   0 0.980
CSRIX8 23/06/2016 Put 2.800 0.085 0.085 0.000   0 0.085
CSRWJ8 23/06/2016 Call 2.900 0.895 0.895 0.000   0 0.895
CSRWK8 23/06/2016 Put 2.900 0.110 0.110 0.000   0 0.110
CSRIS8 23/06/2016 Call 3.000 0.810 0.810 0.000   0 0.810
CSRIT8 23/06/2016 Put 3.000 0.130 0.130 0.000   0 0.130
CSRVM8 23/06/2016 Call 3.100 0.730 0.730 0.000   0 0.730
CSRVN8 23/06/2016 Put 3.100 0.160 0.160 0.000   0 0.160
CSRIU8 23/06/2016 Call 3.200 0.655 0.655 0.000   0 0.655
CSRIV8 23/06/2016 Put 3.200 0.195 0.195 0.000   135 0.195
CSRVK8 23/06/2016 Call 3.300 0.585 0.585 0.000   0 0.585
CSRVL8 23/06/2016 Put 3.300 0.230 0.230 0.000   0 0.230
CSRIM8 23/06/2016 Call 3.400 0.515 0.515 0.000   0 0.515
CSRIN8 23/06/2016 Put 3.400 0.270 0.270 0.000   0 0.270
CSRVI8 23/06/2016 Call 3.500 0.455 0.455 0.000   0 0.455
CSRVJ8 23/06/2016 Put 3.500 0.315 0.315 0.000   0 0.315
CSRIG8 23/06/2016 Call 3.600 0.400 0.400 0.000   0 0.400
CSRIH8 23/06/2016 Put 3.600 0.365 0.365 0.000   0 0.365
CSRVC8 23/06/2016 Call 3.700 0.350 0.350 0.000   0 0.350
CSRVD8 23/06/2016 Put 3.700 0.415 0.415 0.000   0 0.415
CSRIK8 23/06/2016 Call 3.800 0.305 0.305 0.000   0 0.305
CSRIL8 23/06/2016 Put 3.800 0.475 0.475 0.000   0 0.475
CSRVE8 23/06/2016 Call 3.900 0.260 0.260 0.000   0 0.260
CSRVF8 23/06/2016 Put 3.900 0.535 0.535 0.000   0 0.535
CSRII8 23/06/2016 Call 4.000 0.225 0.225 0.000   0 0.225
CSRIJ8 23/06/2016 Put 4.000 0.600 0.600 0.000   0 0.600
CSRVG8 23/06/2016 Call 4.100 0.190 0.190 0.000   0 0.190
CSRVH8 23/06/2016 Put 4.100 0.665 0.665 0.000   0 0.665
CSRIQ8 23/06/2016 Call 4.200 0.160 0.160 0.000   0 0.160
CSRIR8 23/06/2016 Put 4.200 0.735 0.735 0.000   0 0.735
CSRVO8 23/06/2016 Call 4.300 0.135 0.135 0.000   0 0.135
CSRVP8 23/06/2016 Put 4.300 0.810 0.810 0.000   0 0.810
CSRIO8 23/06/2016 Call 4.400 0.110 0.110 0.000   0 0.110
CSRIP8 23/06/2016 Put 4.400 0.890 0.890 0.000   0 0.890
CSRVA8 23/06/2016 Call 4.500 0.090 0.090 0.000   0 0.090
CSRVB8 23/06/2016 Put 4.500 0.970 0.970 0.000   0 0.970
CSRJB8 23/06/2016 Call 4.600 0.075 0.075 0.000   0 0.075
CSRJC8 23/06/2016 Put 4.600 1.050 1.050 0.000   0 1.050
CSRJP8 23/06/2016 Call 4.800 0.050 0.050 0.000   0 0.050
CSRJQ8 23/06/2016 Put 4.800 1.225 1.225 0.000   0 1.225
CSRML8 23/06/2016 Call 5.000 0.035 0.035 0.000   0 0.035
CSRMM8 23/06/2016 Put 5.000 1.405 1.405 0.000   0 1.405
CSRN68 23/06/2016 Call 5.500 0.010 0.010 0.000   0 0.010
CSRN78 23/06/2016 Put 5.500 1.875 1.875 0.000   0 1.875
CSRWV8 29/09/2016 Call 2.600 1.170 1.170 0.000   0 1.170
CSRWW8 29/09/2016 Put 2.600 0.080 0.080 0.000   0 0.080
CSRTE8 29/09/2016 Call 2.800 0.990 0.990 0.000   0 0.990
CSRTF8 29/09/2016 Put 2.800 0.115 0.115 0.000   0 0.115
CSRS98 29/09/2016 Call 3.000 0.825 0.825 0.000   0 0.825
CSRSA8 29/09/2016 Put 3.000 0.170 0.170 0.000   0 0.170
CSRRQ8 29/09/2016 Call 3.200 0.680 0.680 0.000   0 0.680
CSRRR8 29/09/2016 Put 3.200 0.235 0.235 0.000   0 0.235
CSRRU8 29/09/2016 Call 3.400 0.550 0.550 0.000   0 0.550
CSRRV8 29/09/2016 Put 3.400 0.315 0.315 0.000   0 0.315
CSRRW8 29/09/2016 Call 3.600 0.440 0.440 0.000   0 0.440
CSRRX8 29/09/2016 Put 3.600 0.410 0.410 0.000   0 0.410
CSRRS8 29/09/2016 Call 3.800 0.345 0.345 0.000   0 0.345
CSRRT8 29/09/2016 Put 3.800 0.515 0.515 0.000   0 0.515
CSRRO8 29/09/2016 Call 4.000 0.265 0.265 0.000   0 0.265
CSRRP8 29/09/2016 Put 4.000 0.640 0.640 0.000   0 0.640
CSRRY8 29/09/2016 Call 4.200 0.200 0.200 0.000   0 0.200
CSRRZ8 29/09/2016 Put 4.200 0.775 0.775 0.000   0 0.775
CSRS38 29/09/2016 Call 4.400 0.145 0.145 0.000   0 0.145
CSRS48 29/09/2016 Put 4.400 0.920 0.920 0.000   0 0.920
CSRS58 29/09/2016 Call 4.600 0.105 0.105 0.000   0 0.105
CSRS68 29/09/2016 Put 4.600 1.080 1.080 0.000   0 1.080
CSRS18 29/09/2016 Call 4.800 0.075 0.075 0.000   0 0.075
CSRS28 29/09/2016 Put 4.800 1.245 1.245 0.000   0 1.245
CSRS78 29/09/2016 Call 5.000 0.055 0.055 0.000   0 0.055
CSRS88 29/09/2016 Put 5.000 1.420 1.420 0.000   0 1.420
CSRZW9 27/10/2016 Call 2.800 0.995 0.995 0.000   0 0.995
CSRZX9 27/10/2016 Put 2.800 0.125 0.125 0.000   76 0.125
CSRWX8 22/12/2016 Call 2.600 1.165 1.165 0.000   0 1.165
CSRWY8 22/12/2016 Put 2.600 0.105 0.105 0.000   0 0.105
CSRWL8 22/12/2016 Call 2.800 0.990 0.990 0.000   0 0.990
CSRWM8 22/12/2016 Put 2.800 0.155 0.155 0.000   0 0.155
CSRVY8 22/12/2016 Call 3.000 0.825 0.825 0.000   0 0.825
CSRVZ8 22/12/2016 Put 3.000 0.215 0.215 0.000   0 0.215
CSRJF7 22/12/2016 Call 3.200 0.680 0.680 0.000   0 0.680
CSRJG7 22/12/2016 Put 3.200 0.285 0.285 0.000   259 0.285
CSRVS8 22/12/2016 Call 3.400 0.555 0.555 0.000   0 0.555
CSRVT8 22/12/2016 Put 3.400 0.375 0.375 0.000   0 0.375
CSRVU8 22/12/2016 Call 3.600 0.445 0.445 0.000   0 0.445
CSRVV8 22/12/2016 Put 3.600 0.475 0.475 0.000   0 0.475
CSRW18 22/12/2016 Call 3.800 0.355 0.355 0.000   0 0.355
CSRW28 22/12/2016 Put 3.800 0.590 0.590 0.000   0 0.590
CSRW38 22/12/2016 Call 4.000 0.275 0.275 0.000   0 0.275
CSRW48 22/12/2016 Put 4.000 0.715 0.715 0.000   0 0.715
CSRW58 22/12/2016 Call 4.200 0.215 0.215 0.000   0 0.215
CSRW68 22/12/2016 Put 4.200 0.850 0.850 0.000   0 0.850
CSRVQ8 22/12/2016 Call 4.400 0.160 0.160 0.000   0 0.160
CSRVR8 22/12/2016 Put 4.400 0.995 0.995 0.000   0 0.995
CSRVW8 22/12/2016 Call 4.600 0.120 0.120 0.000   0 0.120
CSRVX8 22/12/2016 Put 4.600 1.150 1.150 0.000   0 1.150

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.