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 3.460 Up 0.010 3.450 3.480 3.470 3.500 3.450 1,704,825 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDL8 27/11/2014 Call 2.500 0.960 0.960 0.000   0 0.950
CSRDM8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWI7 27/11/2014 Call 2.600 0.860 0.860 0.000   0 0.850
CSRWJ7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVN7 27/11/2014 Call 2.700 0.760 0.760 0.000   0 0.750
CSRVO7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWE7 27/11/2014 Call 2.800 0.660 0.660 0.000   0 0.650
CSRWF7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRVZ7 27/11/2014 Call 2.900 0.560 0.560 0.000   0 0.550
CSRW17 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRWG7 27/11/2014 Call 3.000 0.460 0.460 0.000   0 0.450
CSRWH7 27/11/2014 Put 3.000 0.000 0.000 0.000   600 0.000
CSRVR7 27/11/2014 Call 3.100 0.360 0.360 0.000   0 0.350
CSRVS7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRW87 27/11/2014 Call 3.200 0.260 0.260 0.000   0 0.250
CSRW97 27/11/2014 Put 3.200 0.000 0.000 0.000   2,950 0.000
CSRVP7 27/11/2014 Call 3.300 0.160 0.160 0.000   0 0.150
CSRVQ7 27/11/2014 Put 3.300 0.000 0.000 0.000   25 0.000
CSRWC7 27/11/2014 Call 3.400 0.060 0.060 0.000   0 0.060
CSRWD7 27/11/2014 Put 3.400 0.004 0.004 0.000   860 0.007
CSRVT7 27/11/2014 Call 3.500 0.001 0.001 0.000   0 0.008
CSRVU7 27/11/2014 Put 3.500 0.050 0.050 0.000 100 400 0.055
CSRWA7 27/11/2014 Call 3.600 0.000 0.000 0.000   407 0.000
CSRWB7 27/11/2014 Put 3.600 0.140 0.140 0.110 75 75 0.150
CSRW27 27/11/2014 Call 3.700 0.000 0.000 0.000   1,220 0.000
CSRW37 27/11/2014 Put 3.700 0.240 0.240 0.000   0 0.250
CSRW47 27/11/2014 Call 3.800 0.000 0.000 0.000   2,530 0.000
CSRW57 27/11/2014 Put 3.800 0.340 0.340 0.000   0 0.350
CSRVV7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
CSRVW7 27/11/2014 Put 3.900 0.440 0.440 0.000   0 0.450
CSRW67 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRW77 27/11/2014 Put 4.000 0.540 0.540 0.000   0 0.550
CSRVX7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRVY7 27/11/2014 Put 4.100 0.640 0.640 0.000   0 0.650
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRWL7 27/11/2014 Put 4.200 0.740 0.740 0.000   0 0.750
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRWN7 27/11/2014 Put 4.300 0.840 0.840 0.000   0 0.850
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 0.940 0.940 0.000   0 0.950
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.040 1.040 0.000   0 1.050
CSRM98 18/12/2014 Call 2.000 1.465 1.465 0.000   0 1.455
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.365 1.365 0.000   0 1.355
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.265 1.265 0.000   0 1.255
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.000
CSRIW7 18/12/2014 Call 2.300 1.165 1.165 0.000   0 1.155
CSRIX7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB79 18/12/2014 Call 2.400 1.065 1.065 0.000   0 1.055
CSRB89 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRIO7 18/12/2014 Call 2.500 0.965 0.965 0.000   0 0.955
CSRIP7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRFY9 18/12/2014 Call 2.600 0.865 0.865 0.000   0 0.855
CSRFZ9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRIQ7 18/12/2014 Call 2.700 0.765 0.765 0.000   0 0.755
CSRIR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRJA9 18/12/2014 Call 2.800 0.665 0.665 0.000   0 0.655
CSRJB9 18/12/2014 Put 2.800 0.000 0.000 0.000   154 0.000
CSRV97 18/12/2014 Call 2.810 0.655 0.655 0.000   0 0.645
CSRVA7 18/12/2014 Put 2.810 0.000 0.000 0.000   0 0.000
CSRIS7 18/12/2014 Call 2.900 0.565 0.565 0.000   0 0.555
CSRIT7 18/12/2014 Put 2.900 0.000 0.000 0.000   761 0.001
CSRVC7 18/12/2014 Call 2.910 0.555 0.555 0.000   0 0.545
CSRVB7 18/12/2014 Put 2.910 0.000 0.000 0.000   0 0.001
CSRMA9 18/12/2014 Call 3.000 0.465 0.465 0.000   0 0.460
CSRMB9 18/12/2014 Put 3.000 0.001 0.001 0.000   135 0.002
CSRVD7 18/12/2014 Call 3.010 0.460 0.460 0.000   0 0.450
CSRVE7 18/12/2014 Put 3.010 0.002 0.002 0.000   0 0.003
CSRIM7 18/12/2014 Call 3.100 0.370 0.370 0.000   0 0.365
CSRIN7 18/12/2014 Put 3.100 0.004 0.004 0.000   40 0.007
CSRVG7 18/12/2014 Call 3.110 0.360 0.360 0.000   0 0.355
CSRVF7 18/12/2014 Put 3.110 0.005 0.005 0.000   0 0.008
CSRVF9 18/12/2014 Call 3.200 0.275 0.275 0.000   0 0.270
CSRVG9 18/12/2014 Put 3.200 0.010 0.010 0.000   60 0.015
CSRIU7 18/12/2014 Call 3.300 0.190 0.190 0.000   0 0.190
CSRIV7 18/12/2014 Put 3.300 0.030 0.030 0.000   215 0.035
CSRCU7 18/12/2014 Call 3.400 0.120 0.120 0.000   0 0.125
CSRCV7 18/12/2014 Put 3.400 0.060 0.060 0.000 100 662 0.070
CSREX8 18/12/2014 Call 3.410 0.115 0.115 0.000   0 0.115
CSREY8 18/12/2014 Put 3.410 0.065 0.065 0.000   0 0.075
CSRJV7 18/12/2014 Call 3.500 0.065 0.065 0.000   1,448 0.070
CSRJW7 18/12/2014 Put 3.500 0.105 0.105 0.000   120 0.120
CSRF18 18/12/2014 Call 3.510 0.060 0.060 0.000   0 0.070
CSREZ8 18/12/2014 Put 3.510 0.110 0.110 0.000   0 0.125
CSRF87 18/12/2014 Call 3.600 0.035 0.035 0.000   909 0.035
CSRF97 18/12/2014 Put 3.600 0.170 0.170 0.000   0 0.185
CSRKA7 18/12/2014 Call 3.700 0.015 0.015 0.000   354 0.015
CSRKB7 18/12/2014 Put 3.700 0.250 0.250 0.000   20 0.265
CSRM77 18/12/2014 Call 3.800 0.006 0.006 0.000   344 0.007
CSRM87 18/12/2014 Put 3.800 0.340 0.340 0.000   0 0.355
CSRMN7 18/12/2014 Call 3.900 0.002 0.002 0.000   215 0.002
CSRMO7 18/12/2014 Put 3.900 0.440 0.440 0.000   0 0.450
CSRPX7 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.001
CSRPY7 18/12/2014 Put 4.000 0.540 0.540 0.000   0 0.550
CSRQE7 18/12/2014 Call 4.100 0.000 0.000 0.000   80 0.000
CSRQF7 18/12/2014 Put 4.100 0.640 0.640 0.000   0 0.650
CSRRQ7 18/12/2014 Call 4.200 0.000 0.000 0.000   200 0.000
CSRRR7 18/12/2014 Put 4.200 0.740 0.740 0.000   0 0.750
CSRSM7 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSN7 18/12/2014 Put 4.300 0.840 0.840 0.000   0 0.850
CSRT57 18/12/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT67 18/12/2014 Put 4.400 0.940 0.940 0.000   0 0.950
CSRTN7 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTO7 18/12/2014 Put 4.500 1.045 1.045 0.000   0 1.050
CSRDN8 29/01/2015 Call 2.500 0.975 0.975 0.000   0 0.960
CSRDO8 29/01/2015 Put 2.500 0.001 0.001 0.000   0 0.000
CSRBY8 29/01/2015 Call 2.600 0.875 0.875 0.000   0 0.865
CSRBZ8 29/01/2015 Put 2.600 0.002 0.002 0.000   0 0.001
CSRZM7 29/01/2015 Call 2.700 0.780 0.780 0.000   0 0.765
CSRZN7 29/01/2015 Put 2.700 0.004 0.004 0.000   0 0.003
CSRZO7 29/01/2015 Call 2.800 0.680 0.680 0.000   0 0.670
CSRZP7 29/01/2015 Put 2.800 0.007 0.007 0.000   0 0.007
CSRZK7 29/01/2015 Call 2.900 0.585 0.585 0.000   0 0.575
CSRZL7 29/01/2015 Put 2.900 0.010 0.010 0.000   0 0.010
CSRYS7 29/01/2015 Call 3.000 0.495 0.495 0.000   0 0.485
CSRYT7 29/01/2015 Put 3.000 0.020 0.020 0.000   0 0.020
CSRZ87 29/01/2015 Call 3.100 0.405 0.405 0.000   0 0.400
CSRZ97 29/01/2015 Put 3.100 0.030 0.030 0.000   0 0.035
CSRYO7 29/01/2015 Call 3.200 0.320 0.320 0.000   0 0.320
CSRYP7 29/01/2015 Put 3.200 0.050 0.050 0.000   0 0.055
CSRZ47 29/01/2015 Call 3.300 0.245 0.245 0.000   0 0.250
CSRZ57 29/01/2015 Put 3.300 0.075 0.075 0.000   0 0.080
CSRZ27 29/01/2015 Call 3.400 0.180 0.180 0.000   0 0.185
CSRZ37 29/01/2015 Put 3.400 0.110 0.110 0.000   0 0.120
CSRZ67 29/01/2015 Call 3.500 0.125 0.125 0.000   50 0.135
CSRZ77 29/01/2015 Put 3.500 0.160 0.160 0.000   0 0.165
CSRYZ7 29/01/2015 Call 3.600 0.085 0.085 0.000   1,000 0.090
CSRZ17 29/01/2015 Put 3.600 0.220 0.220 0.000   0 0.225
CSRZC7 29/01/2015 Call 3.700 0.055 0.055 0.000   183 0.060
CSRZD7 29/01/2015 Put 3.700 0.290 0.290 0.000   0 0.295
CSRYU7 29/01/2015 Call 3.800 0.035 0.035 0.000   0 0.040
CSRYV7 29/01/2015 Put 3.800 0.370 0.370 0.000   0 0.375
CSRZE7 29/01/2015 Call 3.900 0.025 0.025 0.000   0 0.025
CSRZF7 29/01/2015 Put 3.900 0.455 0.455 0.000   0 0.465
CSRYQ7 29/01/2015 Call 4.000 0.015 0.015 0.000   0 0.015
CSRYR7 29/01/2015 Put 4.000 0.550 0.550 0.000   0 0.555
CSRZA7 29/01/2015 Call 4.100 0.010 0.010 0.000   0 0.010
CSRZB7 29/01/2015 Put 4.100 0.645 0.645 0.000   0 0.650
CSRYW7 29/01/2015 Call 4.200 0.007 0.007 0.000   0 0.007
CSRYX7 29/01/2015 Put 4.200 0.740 0.740 0.000   0 0.750
CSRZG7 29/01/2015 Call 4.300 0.005 0.005 0.000   0 0.004
CSRZH7 29/01/2015 Put 4.300 0.840 0.840 0.000   0 0.850
CSRYM7 29/01/2015 Call 4.400 0.003 0.003 0.000   0 0.003
CSRYN7 29/01/2015 Put 4.400 0.940 0.940 0.000   0 0.950
CSRZI7 29/01/2015 Call 4.500 0.002 0.002 0.000   0 0.001
CSRZJ7 29/01/2015 Put 4.500 1.040 1.040 0.000   0 1.050
CSRDP8 26/02/2015 Call 2.500 0.980 0.980 0.000   0 0.970
CSRDQ8 26/02/2015 Put 2.500 0.002 0.002 0.000   0 0.003
CSRC18 26/02/2015 Call 2.600 0.885 0.885 0.000   0 0.875
CSRC28 26/02/2015 Put 2.600 0.004 0.004 0.000   0 0.006
CSRBW8 26/02/2015 Call 2.700 0.790 0.790 0.000   0 0.780
CSRBX8 26/02/2015 Put 2.700 0.008 0.008 0.000   0 0.010
CSRB48 26/02/2015 Call 2.800 0.695 0.695 0.000   0 0.685
CSRB58 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRBO8 26/02/2015 Call 2.900 0.605 0.605 0.000   0 0.595
CSRBP8 26/02/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRB88 26/02/2015 Call 3.000 0.515 0.515 0.000   0 0.510
CSRB98 26/02/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRBQ8 26/02/2015 Call 3.100 0.430 0.430 0.000   100 0.430
CSRBR8 26/02/2015 Put 3.100 0.050 0.050 0.000   100 0.050
CSRB68 26/02/2015 Call 3.200 0.355 0.355 0.000   0 0.350
CSRB78 26/02/2015 Put 3.200 0.075 0.075 0.000   0 0.075
CSRBS8 26/02/2015 Call 3.300 0.280 0.280 0.000   0 0.280
CSRBT8 26/02/2015 Put 3.300 0.105 0.105 0.000   0 0.105
CSRB28 26/02/2015 Call 3.400 0.220 0.220 0.000   0 0.220
CSRB38 26/02/2015 Put 3.400 0.140 0.140 0.000   0 0.145
CSRBF8 26/02/2015 Call 3.500 0.165 0.165 0.000   276 0.165
CSRBG8 26/02/2015 Put 3.500 0.190 0.190 0.000   90 0.190
CSRZU7 26/02/2015 Call 3.600 0.125 0.125 0.110 1,500 1,500 0.125
CSRZV7 26/02/2015 Put 3.600 0.245 0.245 0.000   0 0.250
CSRBJ8 26/02/2015 Call 3.700 0.090 0.090 0.000   0 0.090
CSRBK8 26/02/2015 Put 3.700 0.315 0.315 0.000   0 0.320
CSRZS7 26/02/2015 Call 3.800 0.065 0.065 0.000   0 0.065
CSRZT7 26/02/2015 Put 3.800 0.390 0.390 0.000   0 0.395
CSRBL8 26/02/2015 Call 3.900 0.045 0.045 0.000   0 0.045
CSRBM8 26/02/2015 Put 3.900 0.470 0.470 0.000   0 0.475
CSRZW7 26/02/2015 Call 4.000 0.030 0.030 0.000   0 0.035
CSRZX7 26/02/2015 Put 4.000 0.555 0.555 0.000   0 0.560
CSRBH8 26/02/2015 Call 4.100 0.025 0.025 0.000   0 0.025
CSRBI8 26/02/2015 Put 4.100 0.650 0.650 0.000   0 0.655
CSRZY7 26/02/2015 Call 4.200 0.020 0.020 0.000   0 0.020
CSRB18 26/02/2015 Put 4.200 0.740 0.740 0.000   0 0.750
CSRBU8 26/02/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRBV8 26/02/2015 Put 4.300 0.840 0.840 0.000   0 0.850
CSRQ19 26/03/2015 Call 2.000 1.480 1.480 0.000   0 1.470
CSRQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRQ79 26/03/2015 Call 2.200 1.285 1.285 0.000   0 1.270
CSRQ89 26/03/2015 Put 2.200 0.003 0.003 0.000   0 0.004
CSRPY9 26/03/2015 Call 2.400 1.085 1.085 0.000   0 1.075
CSRPZ9 26/03/2015 Put 2.400 0.008 0.008 0.000   0 0.010
CSRDR8 26/03/2015 Call 2.500 0.990 0.990 0.000   0 0.975
CSRDS8 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.015
CSRQ59 26/03/2015 Call 2.600 0.895 0.895 0.000   0 0.885
CSRQ69 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRQQ7 26/03/2015 Call 2.700 0.800 0.800 0.000   0 0.790
CSRQR7 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.030
CSRQB9 26/03/2015 Call 2.800 0.710 0.710 0.000   0 0.700
CSRQC9 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRXS7 26/03/2015 Call 2.810 0.705 0.705 0.000   0 0.695
CSRXT7 26/03/2015 Put 2.810 0.035 0.035 0.000   0 0.035
CSRQY7 26/03/2015 Call 2.900 0.625 0.625 0.000   0 0.615
CSRQZ7 26/03/2015 Put 2.900 0.045 0.045 0.000   100 0.050
CSRXV7 26/03/2015 Call 2.910 0.615 0.615 0.000   166 0.610
CSRXU7 26/03/2015 Put 2.910 0.045 0.045 0.000   0 0.050
CSRQ99 26/03/2015 Call 3.000 0.545 0.545 0.000   0 0.535
CSRQA9 26/03/2015 Put 3.000 0.060 0.060 0.000   36 0.065
CSRXW7 26/03/2015 Call 3.010 0.535 0.535 0.000   0 0.530
CSRXY7 26/03/2015 Put 3.010 0.060 0.060 0.000   0 0.065
CSRQS7 26/03/2015 Call 3.100 0.465 0.465 0.000   0 0.460
CSRQT7 26/03/2015 Put 3.100 0.080 0.080 0.000   0 0.085
CSRY17 26/03/2015 Call 3.110 0.455 0.455 0.000   0 0.450
CSRXZ7 26/03/2015 Put 3.110 0.085 0.085 0.000   0 0.085
CSRVH9 26/03/2015 Call 3.200 0.395 0.395 0.000   0 0.390
CSRVI9 26/03/2015 Put 3.200 0.110 0.110 0.000   0 0.110
CSRY27 26/03/2015 Call 3.210 0.385 0.385 0.000   0 0.380
CSRY37 26/03/2015 Put 3.210 0.110 0.110 0.000   220 0.115
CSRR37 26/03/2015 Call 3.300 0.325 0.325 0.000   120 0.325
CSRR47 26/03/2015 Put 3.300 0.140 0.140 0.000   84 0.145
CSRY57 26/03/2015 Call 3.310 0.320 0.320 0.000   0 0.315
CSRY47 26/03/2015 Put 3.310 0.145 0.145 0.000   0 0.145
CSRCW7 26/03/2015 Call 3.400 0.265 0.265 0.000   0 0.265
CSRCX7 26/03/2015 Put 3.400 0.180 0.180 0.000   0 0.185
CSRR17 26/03/2015 Call 3.500 0.215 0.215 0.000   0 0.215
CSRR27 26/03/2015 Put 3.500 0.230 0.230 0.000   84 0.235
CSRFF7 26/03/2015 Call 3.600 0.170 0.170 0.000   120 0.170
CSRFG7 26/03/2015 Put 3.600 0.285 0.285 0.000   0 0.290
CSRQU7 26/03/2015 Call 3.700 0.130 0.130 0.000   112 0.130
CSRQV7 26/03/2015 Put 3.700 0.345 0.345 0.000   0 0.350
CSRKC7 26/03/2015 Call 3.800 0.100 0.100 0.000   150 0.100
CSRKD7 26/03/2015 Put 3.800 0.415 0.415 0.000   0 0.420
CSRQW7 26/03/2015 Call 3.900 0.070 0.070 0.000   0 0.075
CSRQX7 26/03/2015 Put 3.900 0.485 0.485 0.000   0 0.495
CSRMP7 26/03/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRMQ7 26/03/2015 Put 4.000 0.565 0.565 0.000   0 0.580
CSRR77 26/03/2015 Call 4.100 0.040 0.040 0.000   50 0.040
CSRR87 26/03/2015 Put 4.100 0.650 0.650 0.000   0 0.665
CSRQG7 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRQH7 26/03/2015 Put 4.200 0.740 0.740 0.000   0 0.755
CSRSO7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRSP7 26/03/2015 Put 4.300 0.840 0.840 0.000   0 0.855
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 0.940 0.940 0.000   0 0.950
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.020
CSRTQ7 26/03/2015 Put 4.500 1.040 1.040 0.000   0 1.050
CSRDX8 23/04/2015 Call 2.700 0.820 0.820 0.000   0 0.805
CSRDY8 23/04/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRDZ8 23/04/2015 Call 2.800 0.730 0.730 0.000   0 0.720
CSRE18 23/04/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRE28 23/04/2015 Call 2.900 0.645 0.645 0.000   0 0.635
CSRE38 23/04/2015 Put 2.900 0.055 0.055 0.000   0 0.055
CSRE48 23/04/2015 Call 3.000 0.565 0.565 0.000   0 0.555
CSRE58 23/04/2015 Put 3.000 0.070 0.070 0.000   0 0.075
CSRE68 23/04/2015 Call 3.100 0.490 0.490 0.000   0 0.480
CSRE78 23/04/2015 Put 3.100 0.095 0.095 0.000   0 0.100
CSRE88 23/04/2015 Call 3.200 0.415 0.415 0.000   0 0.415
CSRE98 23/04/2015 Put 3.200 0.120 0.120 0.000   0 0.130
CSREF8 23/04/2015 Call 3.300 0.355 0.355 0.000   0 0.350
CSREG8 23/04/2015 Put 3.300 0.155 0.155 0.000   0 0.165
CSREH8 23/04/2015 Call 3.400 0.295 0.295 0.000   0 0.295
CSREI8 23/04/2015 Put 3.400 0.195 0.195 0.000   0 0.205
CSREJ8 23/04/2015 Call 3.500 0.240 0.240 0.000   25 0.240
CSREK8 23/04/2015 Put 3.500 0.245 0.245 0.000   0 0.255
CSREL8 23/04/2015 Call 3.600 0.195 0.195 0.000   0 0.195
CSREM8 23/04/2015 Put 3.600 0.300 0.300 0.000   0 0.310
CSREN8 23/04/2015 Call 3.700 0.155 0.155 0.000   0 0.155
CSREO8 23/04/2015 Put 3.700 0.360 0.360 0.000   0 0.370
CSREP8 23/04/2015 Call 3.800 0.125 0.125 0.000   0 0.120
CSREQ8 23/04/2015 Put 3.800 0.430 0.430 0.000   0 0.435
CSRER8 23/04/2015 Call 3.900 0.095 0.095 0.000   0 0.095
CSRES8 23/04/2015 Put 3.900 0.505 0.505 0.000   0 0.510
CSRET8 23/04/2015 Call 4.000 0.075 0.075 0.000   0 0.070
CSREU8 23/04/2015 Put 4.000 0.580 0.580 0.000   0 0.590
CSREV8 23/04/2015 Call 4.100 0.055 0.055 0.000   0 0.055
CSREW8 23/04/2015 Put 4.100 0.665 0.665 0.000   0 0.675
CSRF28 23/04/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRF38 23/04/2015 Put 4.200 0.755 0.755 0.000   0 0.760
CSRF68 23/04/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRF78 23/04/2015 Put 4.300 0.845 0.845 0.000   0 0.855
CSRRI8 25/06/2015 Call 1.600 1.890 1.890 0.000   0 1.875
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.595 1.595 0.000   0 1.580
CSRV38 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRXC8 25/06/2015 Call 2.000 1.500 1.500 0.000   0 1.480
CSRXD8 25/06/2015 Put 2.000 0.003 0.003 0.000   0 0.004
CSRYJ8 25/06/2015 Call 2.200 1.305 1.305 0.000   0 1.290
CSRYK8 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRB99 25/06/2015 Call 2.400 1.110 1.110 0.000   0 1.100
CSRBF9 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.025
CSRDT8 25/06/2015 Call 2.500 1.020 1.020 0.000   0 1.010
CSRDU8 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 0.930 0.930 0.000   0 0.920
CSRG29 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRZQ7 25/06/2015 Call 2.700 0.840 0.840 0.000   0 0.835
CSRZR7 25/06/2015 Put 2.700 0.060 0.060 0.000   0 0.060
CSRWL8 25/06/2015 Call 2.800 0.755 0.755 0.000   170 0.750
CSRWM8 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.080
CSRY67 25/06/2015 Call 2.810 0.685 0.685 0.000   0 0.680
CSRY77 25/06/2015 Put 2.810 0.080 0.080 0.000   0 0.080
CSRWW7 25/06/2015 Call 2.900 0.675 0.675 0.000   0 0.670
CSRWX7 25/06/2015 Put 2.900 0.100 0.100 0.000   0 0.100
CSRY97 25/06/2015 Call 2.910 0.610 0.610 0.000   0 0.605
CSRY87 25/06/2015 Put 2.910 0.100 0.100 0.000   0 0.105
CSRMC9 25/06/2015 Call 3.000 0.600 0.600 0.000   0 0.595
CSRMD9 25/06/2015 Put 3.000 0.125 0.125 0.000   0 0.130
CSRYA7 25/06/2015 Call 3.010 0.535 0.535 0.000   0 0.530
CSRYB7 25/06/2015 Put 3.010 0.130 0.130 0.000   0 0.130
CSRWQ7 25/06/2015 Call 3.100 0.525 0.525 0.000   0 0.520
CSRWR7 25/06/2015 Put 3.100 0.155 0.155 0.000   0 0.160
CSRYD7 25/06/2015 Call 3.110 0.470 0.470 0.000   0 0.465
CSRYC7 25/06/2015 Put 3.110 0.160 0.160 0.000   0 0.165
CSRVJ9 25/06/2015 Call 3.200 0.455 0.455 0.000   0 0.455
CSRVK9 25/06/2015 Put 3.200 0.195 0.195 0.000   0 0.195
CSRYE7 25/06/2015 Call 3.210 0.405 0.405 0.000   0 0.405
CSRYF7 25/06/2015 Put 3.210 0.195 0.195 0.000   0 0.200
CSRWS7 25/06/2015 Call 3.300 0.395 0.395 0.000   0 0.390
CSRWT7 25/06/2015 Put 3.300 0.235 0.235 0.000   0 0.240
CSRYH7 25/06/2015 Call 3.310 0.350 0.350 0.000   0 0.345
CSRYG7 25/06/2015 Put 3.310 0.235 0.235 0.000   0 0.240
CSRCY7 25/06/2015 Call 3.400 0.335 0.335 0.000   0 0.335
CSRCZ7 25/06/2015 Put 3.400 0.280 0.280 0.000   0 0.285
CSRX37 25/06/2015 Call 3.500 0.285 0.285 0.000   0 0.285
CSRX47 25/06/2015 Put 3.500 0.330 0.330 0.000   0 0.335
CSRFH7 25/06/2015 Call 3.600 0.240 0.240 0.000   236 0.240
CSRFI7 25/06/2015 Put 3.600 0.385 0.385 0.000   100 0.390
CSRWO7 25/06/2015 Call 3.700 0.200 0.200 0.000   120 0.200
CSRWP7 25/06/2015 Put 3.700 0.445 0.445 0.000   0 0.455
CSRKE7 25/06/2015 Call 3.800 0.160 0.160 0.155 60 84 0.160
CSRKF7 25/06/2015 Put 3.800 0.515 0.515 0.000   0 0.520
CSRWU7 25/06/2015 Call 3.900 0.130 0.130 0.000   0 0.130
CSRWV7 25/06/2015 Put 3.900 0.585 0.585 0.000   0 0.590
CSRMR7 25/06/2015 Call 4.000 0.105 0.105 0.000   0 0.105
CSRMS7 25/06/2015 Put 4.000 0.660 0.660 0.000   0 0.665
CSRX17 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.085
CSRX27 25/06/2015 Put 4.100 0.735 0.735 0.000   0 0.745
CSRQI7 25/06/2015 Call 4.200 0.070 0.070 0.000   0 0.065
CSRQJ7 25/06/2015 Put 4.200 0.820 0.820 0.000   0 0.825
CSRWY7 25/06/2015 Call 4.300 0.055 0.055 0.000   0 0.050
CSRWZ7 25/06/2015 Put 4.300 0.905 0.905 0.000   0 0.910
CSRRS7 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS77 25/06/2015 Put 4.400 0.995 0.995 0.000   0 1.000
CSRYK7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRYL7 25/06/2015 Put 4.500 1.085 1.085 0.000   0 1.090
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.180 1.180 0.000   0 1.180
CSRYC9 24/09/2015 Call 1.900 1.595 1.595 0.000   0 1.580
CSRYD9 24/09/2015 Put 1.900 0.006 0.006 0.000   0 0.008
CSRYG9 24/09/2015 Call 2.000 1.500 1.500 0.000   0 1.485
CSRYH9 24/09/2015 Put 2.000 0.009 0.009 0.000   0 0.010
CSRYK9 24/09/2015 Call 2.200 1.310 1.310 0.000   0 1.295
CSRYL9 24/09/2015 Put 2.200 0.020 0.020 0.000   0 0.025
CSRYO9 24/09/2015 Call 2.400 1.125 1.125 0.000   0 1.110
CSRYP9 24/09/2015 Put 2.400 0.040 0.040 0.000   0 0.045
CSRDV8 24/09/2015 Call 2.500 1.030 1.030 0.000   0 1.020
CSRDW8 24/09/2015 Put 2.500 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 0.945 0.945 0.000   0 0.935
CSRYT9 24/09/2015 Put 2.600 0.075 0.075 0.000   0 0.075
CSRC98 24/09/2015 Call 2.700 0.860 0.860 0.000   0 0.850
CSRCF8 24/09/2015 Put 2.700 0.090 0.090 0.000   0 0.095
CSRYM9 24/09/2015 Call 2.800 0.780 0.780 0.000   0 0.770
CSRYN9 24/09/2015 Put 2.800 0.115 0.115 0.000   0 0.115
CSRCK8 24/09/2015 Call 2.900 0.705 0.705 0.000   0 0.695
CSRCL8 24/09/2015 Put 2.900 0.140 0.140 0.000   0 0.145
CSRYQ9 24/09/2015 Call 3.000 0.630 0.630 0.000   0 0.625
CSRYR9 24/09/2015 Put 3.000 0.170 0.170 0.000   0 0.175
CSRCG8 24/09/2015 Call 3.100 0.565 0.565 0.000   0 0.560
CSRCH8 24/09/2015 Put 3.100 0.205 0.205 0.000   0 0.210
CSRYW9 24/09/2015 Call 3.200 0.500 0.500 0.000   0 0.495
CSRYX9 24/09/2015 Put 3.200 0.240 0.240 0.000   0 0.245
CSRCI8 24/09/2015 Call 3.300 0.440 0.440 0.000   0 0.440
CSRCJ8 24/09/2015 Put 3.300 0.285 0.285 0.000   200 0.290
CSRD17 24/09/2015 Call 3.400 0.385 0.385 0.000   0 0.385
CSRD27 24/09/2015 Put 3.400 0.330 0.330 0.000   48 0.335
CSRC78 24/09/2015 Call 3.500 0.340 0.340 0.000   0 0.335
CSRC88 24/09/2015 Put 3.500 0.385 0.385 0.000   0 0.385
CSRFJ7 24/09/2015 Call 3.600 0.295 0.295 0.000   0 0.290
CSRFK7 24/09/2015 Put 3.600 0.440 0.440 0.000   0 0.445
CSRC58 24/09/2015 Call 3.700 0.250 0.250 0.000   0 0.250
CSRC68 24/09/2015 Put 3.700 0.500 0.500 0.000   0 0.500
CSRKG7 24/09/2015 Call 3.800 0.215 0.215 0.000   0 0.215
CSRKH7 24/09/2015 Put 3.800 0.560 0.560 0.000   0 0.565
CSRC38 24/09/2015 Call 3.900 0.185 0.185 0.000   0 0.180
CSRC48 24/09/2015 Put 3.900 0.630 0.630 0.000   0 0.635
CSRMT7 24/09/2015 Call 4.000 0.155 0.155 0.000   0 0.155
CSRMU7 24/09/2015 Put 4.000 0.700 0.700 0.000   0 0.705
CSRD78 24/09/2015 Call 4.100 0.130 0.130 0.000   0 0.130
CSRD88 24/09/2015 Put 4.100 0.775 0.775 0.000   0 0.780
CSRR57 24/09/2015 Call 4.200 0.110 0.110 0.000   0 0.110
CSRR67 24/09/2015 Put 4.200 0.850 0.850 0.000   0 0.860
CSRF88 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRF98 24/09/2015 Put 4.300 0.935 0.935 0.000   0 0.940
CSRS87 24/09/2015 Call 4.400 0.075 0.075 0.000   0 0.075
CSRS97 24/09/2015 Put 4.400 1.015 1.015 0.000   0 1.025
CSRTT7 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTU7 24/09/2015 Put 4.600 1.190 1.190 0.000   0 1.200
CSRKF9 17/12/2015 Call 2.000 1.500 1.500 0.000   0 1.485
CSRKG9 17/12/2015 Put 2.000 0.020 0.020 0.000   72 0.020
CSRK79 17/12/2015 Call 2.400 1.125 1.125 0.000   0 1.115
CSRK89 17/12/2015 Put 2.400 0.065 0.065 0.000   100 0.065
CSRXM7 17/12/2015 Call 2.600 0.950 0.950 0.000   0 0.940
CSRXN7 17/12/2015 Put 2.600 0.105 0.105 0.000   40 0.105
CSRX97 17/12/2015 Call 2.800 0.795 0.795 0.000   0 0.785
CSRXA7 17/12/2015 Put 2.800 0.155 0.155 0.000   0 0.160
CSRXD7 17/12/2015 Call 3.000 0.650 0.650 0.000   0 0.640
CSRXF7 17/12/2015 Put 3.000 0.220 0.220 0.000   0 0.225
CSRXB7 17/12/2015 Call 3.200 0.525 0.525 0.000   0 0.515
CSRXC7 17/12/2015 Put 3.200 0.300 0.300 0.000   0 0.305
CSRD37 17/12/2015 Call 3.400 0.415 0.415 0.000   121 0.410
CSRD47 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.400
CSRX77 17/12/2015 Call 3.600 0.320 0.320 0.000   300 0.320
CSRX87 17/12/2015 Put 3.600 0.505 0.505 0.000   0 0.510
CSRXI7 17/12/2015 Call 3.800 0.240 0.240 0.000   0 0.240
CSRXJ7 17/12/2015 Put 3.800 0.625 0.625 0.000   0 0.635
CSRXG7 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.180
CSRXH7 17/12/2015 Put 4.000 0.765 0.765 0.000   0 0.775
CSRXK7 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.130
CSRXL7 17/12/2015 Put 4.200 0.910 0.910 0.000   0 0.925
CSRX57 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRX67 17/12/2015 Put 4.400 1.075 1.075 0.000   0 1.080
CSRXQ7 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRXR7 17/12/2015 Put 4.600 1.245 1.245 0.000   0 1.250
CSRD58 23/03/2016 Call 2.400 1.125 1.125 0.000   0 1.120
CSRD68 23/03/2016 Put 2.400 0.090 0.090 0.000   0 0.090
CSRCY8 23/03/2016 Call 2.600 0.960 0.960 0.000   0 0.955
CSRCZ8 23/03/2016 Put 2.600 0.130 0.130 0.000   0 0.135
CSRCO8 23/03/2016 Call 2.800 0.810 0.810 0.000   0 0.800
CSRCP8 23/03/2016 Put 2.800 0.185 0.185 0.000   0 0.190
CSRCQ8 23/03/2016 Call 3.000 0.675 0.675 0.000   0 0.665
CSRCR8 23/03/2016 Put 3.000 0.255 0.255 0.000   0 0.260
CSRCM8 23/03/2016 Call 3.200 0.555 0.555 0.000   0 0.550
CSRCN8 23/03/2016 Put 3.200 0.335 0.335 0.000   0 0.340
CSRD18 23/03/2016 Call 3.400 0.450 0.450 0.000   0 0.450
CSRD28 23/03/2016 Put 3.400 0.430 0.430 0.000   0 0.435
CSRCW8 23/03/2016 Call 3.600 0.360 0.360 0.000   0 0.360
CSRCX8 23/03/2016 Put 3.600 0.540 0.540 0.000   0 0.545
CSRCS8 23/03/2016 Call 3.800 0.285 0.285 0.000   0 0.285
CSRCT8 23/03/2016 Put 3.800 0.665 0.665 0.000   0 0.670
CSRCU8 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.220
CSRCV8 23/03/2016 Put 4.000 0.795 0.795 0.000   0 0.805
CSRD38 23/03/2016 Call 4.200 0.170 0.170 0.000   0 0.165
CSRD48 23/03/2016 Put 4.200 0.940 0.940 0.000   0 0.950
CSRF48 23/03/2016 Call 4.400 0.125 0.125 0.000   0 0.125
CSRF58 23/03/2016 Put 4.400 1.100 1.100 0.000   0 1.100
CSRZW9 27/10/2016 Call 2.800 0.850 0.850 0.000   0 0.840
CSRZX9 27/10/2016 Put 2.800 0.260 0.260 0.000   36 0.260
CSRJF7 22/12/2016 Call 3.200 0.615 0.615 0.000   0 0.610
CSRJG7 22/12/2016 Put 3.200 0.450 0.450 0.000   259 0.455

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.