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 4.010 Up 0.010 4.000 4.020 3.980 4.030 3.980 4,225,305 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDX8 23/04/2015 Call 2.700 1.315 1.315 0.000   0 1.315
CSRDY8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ8 23/04/2015 Call 2.800 1.215 1.215 0.000   0 1.215
CSRE18 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRE28 23/04/2015 Call 2.900 1.115 1.115 0.000   0 1.115
CSRE38 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRE48 23/04/2015 Call 3.000 1.015 1.015 0.000   0 1.015
CSRE58 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRE68 23/04/2015 Call 3.100 0.915 0.915 0.000   0 0.915
CSRE78 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRE88 23/04/2015 Call 3.200 0.815 0.815 0.000   0 0.815
CSRE98 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSREF8 23/04/2015 Call 3.300 0.715 0.715 0.000   0 0.715
CSREG8 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.001
CSREH8 23/04/2015 Call 3.400 0.620 0.620 0.000   0 0.620
CSREI8 23/04/2015 Put 3.400 0.002 0.002 0.000   0 0.002
CSREJ8 23/04/2015 Call 3.500 0.525 0.525 0.000   240 0.525
CSREK8 23/04/2015 Put 3.500 0.005 0.005 0.000   0 0.005
CSREL8 23/04/2015 Call 3.600 0.430 0.430 0.000   25 0.430
CSREM8 23/04/2015 Put 3.600 0.010 0.010 0.000   70 0.010
CSREN8 23/04/2015 Call 3.700 0.340 0.340 0.000   58 0.340
CSREO8 23/04/2015 Put 3.700 0.020 0.020 0.000   3,000 0.020
CSREP8 23/04/2015 Call 3.800 0.260 0.260 0.000   187 0.260
CSREQ8 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.035
CSRER8 23/04/2015 Call 3.900 0.185 0.185 0.000   522 0.185
CSRES8 23/04/2015 Put 3.900 0.060 0.060 0.000   1,340 0.060
CSRET8 23/04/2015 Call 4.000 0.120 0.120 0.000   210 0.120
CSREU8 23/04/2015 Put 4.000 0.095 0.095 0.000   0 0.095
CSREV8 23/04/2015 Call 4.100 0.070 0.070 0.000   929 0.070
CSREW8 23/04/2015 Put 4.100 0.150 0.150 0.000   0 0.150
CSRF28 23/04/2015 Call 4.200 0.040 0.040 0.030 50 258 0.040
CSRF38 23/04/2015 Put 4.200 0.220 0.220 0.000   10 0.220
CSRF68 23/04/2015 Call 4.300 0.020 0.020 0.000   475 0.020
CSRF78 23/04/2015 Put 4.300 0.305 0.305 0.000   0 0.305
CSRGQ8 23/04/2015 Call 4.400 0.010 0.010 0.000   53 0.010
CSRGR8 23/04/2015 Put 4.400 0.395 0.395 0.000   0 0.395
CSRJ18 23/04/2015 Call 4.500 0.005 0.005 0.000   0 0.005
CSRJ28 23/04/2015 Put 4.500 0.495 0.495 0.000   0 0.495
CSRJJ8 23/04/2015 Call 4.600 0.002 0.002 0.000   7,529 0.002
CSRJK8 23/04/2015 Put 4.600 0.595 0.595 0.000   0 0.595
CSRJX8 23/04/2015 Call 4.700 0.001 0.001 0.000   0 0.001
CSRJY8 23/04/2015 Put 4.700 0.690 0.690 0.000   0 0.690
CSRLP8 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRLQ8 23/04/2015 Put 4.800 0.790 0.790 0.000   0 0.790
CSRM78 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRM88 23/04/2015 Put 4.900 0.895 0.895 0.000   0 0.895
CSRMR8 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMS8 23/04/2015 Put 5.000 0.995 0.995 0.000   0 0.995
CSRNW8 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNX8 23/04/2015 Put 5.250 1.240 1.240 0.000   0 1.240
CSRGK8 28/05/2015 Call 2.700 1.320 1.320 0.000   0 1.320
CSRGL8 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
CSRFT8 28/05/2015 Call 2.800 1.220 1.220 0.000   0 1.220
CSRFU8 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRFN8 28/05/2015 Call 2.900 1.120 1.120 0.000   0 1.120
CSRFO8 28/05/2015 Put 2.900 0.002 0.002 0.000   0 0.002
CSRFX8 28/05/2015 Call 3.000 1.020 1.020 0.000   0 1.020
CSRFY8 28/05/2015 Put 3.000 0.004 0.004 0.000   0 0.004
CSRFR8 28/05/2015 Call 3.100 0.925 0.925 0.000   0 0.925
CSRFS8 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.006
CSRFV8 28/05/2015 Call 3.200 0.825 0.825 0.000   0 0.825
CSRFW8 28/05/2015 Put 3.200 0.010 0.010 0.000   0 0.010
CSRFL8 28/05/2015 Call 3.300 0.730 0.730 0.000   0 0.730
CSRFM8 28/05/2015 Put 3.300 0.015 0.015 0.000   0 0.015
CSRFZ8 28/05/2015 Call 3.400 0.640 0.640 0.000   0 0.640
CSRG18 28/05/2015 Put 3.400 0.020 0.020 0.000   0 0.020
CSRFP8 28/05/2015 Call 3.500 0.555 0.555 0.000   0 0.555
CSRFQ8 28/05/2015 Put 3.500 0.030 0.030 0.000   453 0.030
CSRG28 28/05/2015 Call 3.600 0.470 0.470 0.000   0 0.470
CSRG38 28/05/2015 Put 3.600 0.040 0.040 0.000   150 0.040
CSRFF8 28/05/2015 Call 3.700 0.390 0.390 0.000   0 0.390
CSRFG8 28/05/2015 Put 3.700 0.055 0.055 0.000   151 0.055
CSRG68 28/05/2015 Call 3.800 0.315 0.315 0.000   0 0.315
CSRG78 28/05/2015 Put 3.800 0.080 0.080 0.000   179 0.080
CSRFJ8 28/05/2015 Call 3.900 0.245 0.245 0.000   50 0.245
CSRFK8 28/05/2015 Put 3.900 0.110 0.110 0.000   0 0.110
CSRG88 28/05/2015 Call 4.000 0.190 0.190 0.185 50 50 0.190
CSRG98 28/05/2015 Put 4.000 0.155 0.155 0.000   150 0.155
CSRFH8 28/05/2015 Call 4.100 0.140 0.140 0.000   133 0.140
CSRFI8 28/05/2015 Put 4.100 0.205 0.205 0.000   100 0.205
CSRG48 28/05/2015 Call 4.200 0.100 0.100 0.000   151 0.100
CSRG58 28/05/2015 Put 4.200 0.270 0.270 0.000   0 0.270
CSRGM8 28/05/2015 Call 4.300 0.075 0.075 0.000   110 0.075
CSRGN8 28/05/2015 Put 4.300 0.345 0.345 0.000   0 0.345
CSRGS8 28/05/2015 Call 4.400 0.050 0.050 0.000   3,517 0.050
CSRGT8 28/05/2015 Put 4.400 0.425 0.425 0.000   0 0.425
CSRJ38 28/05/2015 Call 4.500 0.035 0.035 0.000   100 0.035
CSRJ48 28/05/2015 Put 4.500 0.515 0.515 0.000   0 0.515
CSRJL8 28/05/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRJM8 28/05/2015 Put 4.600 0.605 0.605 0.000   0 0.605
CSRJZ8 28/05/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRK18 28/05/2015 Put 4.700 0.700 0.700 0.000   0 0.700
CSRLR8 28/05/2015 Call 4.800 0.010 0.010 0.000   0 0.010
CSRLS8 28/05/2015 Put 4.800 0.795 0.795 0.000   0 0.795
CSRM98 28/05/2015 Call 4.900 0.008 0.008 0.000   0 0.008
CSRMA8 28/05/2015 Put 4.900 0.895 0.895 0.000   0 0.895
CSRMT8 28/05/2015 Call 5.000 0.005 0.005 0.000   0 0.005
CSRMU8 28/05/2015 Put 5.000 0.990 0.990 0.000   0 0.990
CSRNY8 28/05/2015 Call 5.250 0.001 0.001 0.000   0 0.001
CSRNZ8 28/05/2015 Put 5.250 1.240 1.240 0.000   0 1.240
CSRRI8 25/06/2015 Call 1.600 2.415 2.415 0.000   0 2.415
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 2.120 2.120 0.000   0 2.120
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 2.020 2.020 0.000   0 2.020
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYJ8 25/06/2015 Call 2.200 1.820 1.820 0.000   0 1.820
CSRYK8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRB99 25/06/2015 Call 2.400 1.620 1.620 0.000   0 1.620
CSRBF9 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
CSRDT8 25/06/2015 Call 2.500 1.520 1.520 0.000   0 1.520
CSRDU8 25/06/2015 Put 2.500 0.003 0.003 0.000   0 0.003
CSRG19 25/06/2015 Call 2.600 1.420 1.420 0.000   0 1.420
CSRG29 25/06/2015 Put 2.600 0.005 0.005 0.000   0 0.005
CSRZQ7 25/06/2015 Call 2.700 1.325 1.325 0.000   0 1.325
CSRZR7 25/06/2015 Put 2.700 0.007 0.007 0.000   0 0.007
CSRWL8 25/06/2015 Call 2.800 1.225 1.225 0.000   170 1.225
CSRWM8 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.010
CSRY67 25/06/2015 Call 2.810 1.125 1.125 0.000   0 1.125
CSRY77 25/06/2015 Put 2.810 0.010 0.010 0.000   0 0.010
CSRWW7 25/06/2015 Call 2.900 1.125 1.125 0.000   0 1.125
CSRWX7 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRY97 25/06/2015 Call 2.910 1.030 1.030 0.000   0 1.030
CSRY87 25/06/2015 Put 2.910 0.015 0.015 0.000   0 0.015
CSRMC9 25/06/2015 Call 3.000 1.025 1.025 0.000   0 1.025
CSRMD9 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
CSRYA7 25/06/2015 Call 3.010 0.930 0.930 0.000   0 0.930
CSRYB7 25/06/2015 Put 3.010 0.020 0.020 0.000   0 0.020
CSRWQ7 25/06/2015 Call 3.100 0.930 0.930 0.000   0 0.930
CSRWR7 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRYD7 25/06/2015 Call 3.110 0.840 0.840 0.000   0 0.840
CSRYC7 25/06/2015 Put 3.110 0.025 0.025 0.000   0 0.025
CSRVJ9 25/06/2015 Call 3.200 0.835 0.835 0.000   0 0.835
CSRVK9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
CSRYE7 25/06/2015 Call 3.210 0.745 0.745 0.000   0 0.745
CSRYF7 25/06/2015 Put 3.210 0.030 0.030 0.000   0 0.030
CSRWS7 25/06/2015 Call 3.300 0.740 0.740 0.000   0 0.740
CSRWT7 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
CSRYH7 25/06/2015 Call 3.310 0.660 0.660 0.000   0 0.660
CSRYG7 25/06/2015 Put 3.310 0.035 0.035 0.000   0 0.035
CSRCY7 25/06/2015 Call 3.400 0.655 0.655 0.000   0 0.655
CSRCZ7 25/06/2015 Put 3.400 0.045 0.045 0.000   0 0.045
CSRX37 25/06/2015 Call 3.500 0.565 0.565 0.000   0 0.565
CSRX47 25/06/2015 Put 3.500 0.060 0.060 0.000   0 0.060
CSRFH7 25/06/2015 Call 3.600 0.485 0.485 0.000   321 0.485
CSRFI7 25/06/2015 Put 3.600 0.080 0.080 0.000   250 0.080
CSRWO7 25/06/2015 Call 3.700 0.405 0.405 0.000   140 0.405
CSRWP7 25/06/2015 Put 3.700 0.100 0.100 0.000   0 0.100
CSRKE7 25/06/2015 Call 3.800 0.335 0.335 0.000   144 0.335
CSRKF7 25/06/2015 Put 3.800 0.135 0.135 0.000   0 0.135
CSRWU7 25/06/2015 Call 3.900 0.270 0.270 0.000   0 0.270
CSRWV7 25/06/2015 Put 3.900 0.175 0.175 0.000   1,265 0.175
CSRMR7 25/06/2015 Call 4.000 0.210 0.210 0.000   40 0.210
CSRMS7 25/06/2015 Put 4.000 0.225 0.225 0.000   0 0.225
CSRX17 25/06/2015 Call 4.100 0.160 0.160 0.000   0 0.160
CSRX27 25/06/2015 Put 4.100 0.280 0.280 0.000   0 0.280
CSRQI7 25/06/2015 Call 4.200 0.120 0.120 0.000   0 0.120
CSRQJ7 25/06/2015 Put 4.200 0.350 0.350 0.000   0 0.350
CSRWY7 25/06/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRWZ7 25/06/2015 Put 4.300 0.420 0.420 0.000   0 0.420
CSRN98 25/06/2015 Call 4.310 0.075 0.075 0.000   0 0.075
CSRN88 25/06/2015 Put 4.310 0.430 0.430 0.000   0 0.430
CSRRS7 25/06/2015 Call 4.400 0.070 0.070 0.000   1,000 0.070
CSRS77 25/06/2015 Put 4.400 0.500 0.500 0.000   0 0.500
CSRNK8 25/06/2015 Call 4.410 0.055 0.055 0.000   0 0.055
CSRNL8 25/06/2015 Put 4.410 0.505 0.505 0.000   0 0.505
CSRYK7 25/06/2015 Call 4.500 0.050 0.050 0.000   0 0.050
CSRYL7 25/06/2015 Put 4.500 0.585 0.585 0.000   0 0.585
CSRNN8 25/06/2015 Call 4.510 0.040 0.040 0.000   0 0.040
CSRNM8 25/06/2015 Put 4.510 0.590 0.590 0.000   0 0.590
CSRTR7 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
CSRTS7 25/06/2015 Put 4.600 0.675 0.675 0.000   0 0.675
CSRK28 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.030
CSRK38 25/06/2015 Put 4.700 0.765 0.765 0.000   0 0.765
CSRLT8 25/06/2015 Call 4.800 0.025 0.025 0.000   0 0.025
CSRLU8 25/06/2015 Put 4.800 0.865 0.865 0.000   0 0.865
CSRMB8 25/06/2015 Call 4.900 0.020 0.020 0.000   0 0.020
CSRMC8 25/06/2015 Put 4.900 0.960 0.960 0.000   0 0.960
CSRMV8 25/06/2015 Call 5.000 0.015 0.015 0.000   0 0.015
CSRMW8 25/06/2015 Put 5.000 1.060 1.060 0.000   0 1.060
CSRP18 25/06/2015 Call 5.250 0.007 0.007 0.000   0 0.007
CSRP28 25/06/2015 Put 5.250 1.305 1.305 0.000   0 1.305
CSRQW8 30/07/2015 Call 3.100 0.930 0.930 0.000   0 0.930
CSRQX8 30/07/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRQO8 30/07/2015 Call 3.200 0.840 0.840 0.000   0 0.840
CSRQP8 30/07/2015 Put 3.200 0.035 0.035 0.000   0 0.035
CSRL18 30/07/2015 Call 3.300 0.750 0.750 0.000   0 0.750
CSRL28 30/07/2015 Put 3.300 0.045 0.045 0.000   0 0.045
CSRLH8 30/07/2015 Call 3.400 0.665 0.665 0.000   0 0.665
CSRLI8 30/07/2015 Put 3.400 0.060 0.060 0.000   0 0.060
CSRKS8 30/07/2015 Call 3.500 0.585 0.585 0.000   0 0.585
CSRKT8 30/07/2015 Put 3.500 0.080 0.080 0.000   0 0.080
CSRLF8 30/07/2015 Call 3.600 0.505 0.505 0.000   0 0.505
CSRLG8 30/07/2015 Put 3.600 0.105 0.105 0.000   0 0.105
CSRKU8 30/07/2015 Call 3.700 0.430 0.430 0.000   0 0.430
CSRKV8 30/07/2015 Put 3.700 0.130 0.130 0.000   0 0.130
CSRLJ8 30/07/2015 Call 3.800 0.360 0.360 0.000   0 0.360
CSRLK8 30/07/2015 Put 3.800 0.165 0.165 0.000   0 0.165
CSRKQ8 30/07/2015 Call 3.900 0.295 0.295 0.000   0 0.295
CSRKR8 30/07/2015 Put 3.900 0.210 0.210 0.000   0 0.210
CSRLB8 30/07/2015 Call 4.000 0.240 0.240 0.000   0 0.240
CSRLC8 30/07/2015 Put 4.000 0.260 0.260 0.000   0 0.260
CSRKW8 30/07/2015 Call 4.100 0.190 0.190 0.000   0 0.190
CSRKX8 30/07/2015 Put 4.100 0.320 0.320 0.000   0 0.320
CSRLD8 30/07/2015 Call 4.200 0.155 0.155 0.000   0 0.155
CSRLE8 30/07/2015 Put 4.200 0.380 0.380 0.000   0 0.380
CSRKY8 30/07/2015 Call 4.300 0.120 0.120 0.000   0 0.120
CSRKZ8 30/07/2015 Put 4.300 0.455 0.455 0.000   0 0.455
CSRL98 30/07/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRLA8 30/07/2015 Put 4.400 0.530 0.530 0.000   0 0.530
CSRL38 30/07/2015 Call 4.500 0.075 0.075 0.000   0 0.075
CSRL48 30/07/2015 Put 4.500 0.610 0.610 0.000   0 0.610
CSRL78 30/07/2015 Call 4.600 0.060 0.060 0.000   0 0.060
CSRL88 30/07/2015 Put 4.600 0.695 0.695 0.000   0 0.695
CSRL58 30/07/2015 Call 4.700 0.050 0.050 0.000   0 0.050
CSRL68 30/07/2015 Put 4.700 0.780 0.780 0.000   0 0.780
CSRLW8 30/07/2015 Call 4.800 0.040 0.040 0.000   0 0.040
CSRLX8 30/07/2015 Put 4.800 0.875 0.875 0.000   0 0.875
CSRMD8 30/07/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRME8 30/07/2015 Put 4.900 0.965 0.965 0.000   0 0.965
CSRMX8 30/07/2015 Call 5.000 0.025 0.025 0.000   0 0.025
CSRMY8 30/07/2015 Put 5.000 1.060 1.060 0.000   0 1.060
CSRP38 30/07/2015 Call 5.250 0.015 0.015 0.000   0 0.015
CSRP48 30/07/2015 Put 5.250 1.305 1.305 0.000   0 1.305
CSRQY8 27/08/2015 Call 3.100 0.935 0.935 0.000   0 0.935
CSRQZ8 27/08/2015 Put 3.100 0.040 0.040 0.000   0 0.040
CSRQQ8 27/08/2015 Call 3.200 0.845 0.845 0.000   0 0.845
CSRQR8 27/08/2015 Put 3.200 0.050 0.050 0.000   0 0.050
CSRQU8 27/08/2015 Call 3.300 0.755 0.755 0.000   0 0.755
CSRQV8 27/08/2015 Put 3.300 0.065 0.065 0.000   0 0.065
CSRQS8 27/08/2015 Call 3.400 0.675 0.675 0.000   0 0.675
CSRQT8 27/08/2015 Put 3.400 0.085 0.085 0.000   0 0.085
CSRQM8 27/08/2015 Call 3.500 0.595 0.595 0.000   0 0.595
CSRQN8 27/08/2015 Put 3.500 0.110 0.110 0.000   0 0.110
CSRPX8 27/08/2015 Call 3.600 0.520 0.520 0.000   0 0.520
CSRPY8 27/08/2015 Put 3.600 0.140 0.140 0.000   0 0.140
CSRPZ8 27/08/2015 Call 3.700 0.450 0.450 0.000   0 0.450
CSRQ18 27/08/2015 Put 3.700 0.175 0.175 0.000   0 0.175
CSRPN8 27/08/2015 Call 3.800 0.385 0.385 0.000   0 0.385
CSRPO8 27/08/2015 Put 3.800 0.210 0.210 0.000   0 0.210
CSRQ28 27/08/2015 Call 3.900 0.325 0.325 0.000   0 0.325
CSRQ38 27/08/2015 Put 3.900 0.255 0.255 0.000   0 0.255
CSRPR8 27/08/2015 Call 4.000 0.270 0.270 0.000   0 0.270
CSRPS8 27/08/2015 Put 4.000 0.305 0.305 0.000   0 0.305
CSRQ88 27/08/2015 Call 4.100 0.225 0.225 0.000   0 0.225
CSRQ98 27/08/2015 Put 4.100 0.360 0.360 0.000   0 0.360
CSRPT8 27/08/2015 Call 4.200 0.185 0.185 0.000   0 0.185
CSRPU8 27/08/2015 Put 4.200 0.420 0.420 0.000   0 0.420
CSRQ68 27/08/2015 Call 4.300 0.150 0.150 0.000   0 0.150
CSRQ78 27/08/2015 Put 4.300 0.485 0.485 0.000   0 0.485
CSRPL8 27/08/2015 Call 4.400 0.120 0.120 0.000   0 0.120
CSRPM8 27/08/2015 Put 4.400 0.560 0.560 0.000   0 0.560
CSRQ48 27/08/2015 Call 4.500 0.095 0.095 0.000   0 0.095
CSRQ58 27/08/2015 Put 4.500 0.635 0.635 0.000   0 0.635
CSRP98 27/08/2015 Call 4.600 0.075 0.075 0.000   0 0.075
CSRPK8 27/08/2015 Put 4.600 0.715 0.715 0.000   0 0.715
CSRQA8 27/08/2015 Call 4.700 0.055 0.055 0.000   0 0.055
CSRQB8 27/08/2015 Put 4.700 0.800 0.800 0.000   0 0.800
CSRPV8 27/08/2015 Call 4.800 0.045 0.045 0.000   0 0.045
CSRPW8 27/08/2015 Put 4.800 0.890 0.890 0.000   0 0.890
CSRQC8 27/08/2015 Call 4.900 0.035 0.035 0.000   0 0.035
CSRQD8 27/08/2015 Put 4.900 0.975 0.975 0.000   0 0.975
CSRPP8 27/08/2015 Call 5.000 0.025 0.025 0.000   0 0.025
CSRPQ8 27/08/2015 Put 5.000 1.065 1.065 0.000   0 1.065
CSRYC9 24/09/2015 Call 1.900 2.120 2.120 0.000   0 2.120
CSRYD9 24/09/2015 Put 1.900 0.001 0.001 0.000   0 0.001
CSRYG9 24/09/2015 Call 2.000 2.020 2.020 0.000   0 2.020
CSRYH9 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRYK9 24/09/2015 Call 2.200 1.820 1.820 0.000   0 1.820
CSRYL9 24/09/2015 Put 2.200 0.006 0.006 0.000   0 0.006
CSRYO9 24/09/2015 Call 2.400 1.620 1.620 0.000   0 1.620
CSRYP9 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.010
CSRDV8 24/09/2015 Call 2.500 1.520 1.520 0.000   0 1.520
CSRDW8 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
CSRYS9 24/09/2015 Call 2.600 1.425 1.425 0.000   0 1.425
CSRYT9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRC98 24/09/2015 Call 2.700 1.325 1.325 0.000   0 1.325
CSRCF8 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRYM9 24/09/2015 Call 2.800 1.225 1.225 0.000   0 1.225
CSRYN9 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRCK8 24/09/2015 Call 2.900 1.130 1.130 0.000   0 1.130
CSRCL8 24/09/2015 Put 2.900 0.035 0.035 0.000   0 0.035
CSRYQ9 24/09/2015 Call 3.000 1.030 1.030 0.000   0 1.030
CSRYR9 24/09/2015 Put 3.000 0.040 0.040 0.000   0 0.040
CSRKG8 24/09/2015 Call 3.010 0.975 0.975 0.000   0 0.975
CSRKH8 24/09/2015 Put 3.010 0.045 0.045 0.000   0 0.045
CSRCG8 24/09/2015 Call 3.100 0.940 0.940 0.000   0 0.940
CSRCH8 24/09/2015 Put 3.100 0.050 0.050 0.000   0 0.050
CSRKJ8 24/09/2015 Call 3.110 0.890 0.890 0.000   166 0.890
CSRKI8 24/09/2015 Put 3.110 0.055 0.055 0.000   0 0.055
CSRYW9 24/09/2015 Call 3.200 0.850 0.850 0.000   0 0.850
CSRYX9 24/09/2015 Put 3.200 0.065 0.065 0.000   0 0.065
CSRKK8 24/09/2015 Call 3.210 0.805 0.805 0.000   0 0.805
CSRKL8 24/09/2015 Put 3.210 0.065 0.065 0.000   0 0.065
CSRCI8 24/09/2015 Call 3.300 0.765 0.765 0.000   0 0.765
CSRCJ8 24/09/2015 Put 3.300 0.080 0.080 0.000   200 0.080
CSRKN8 24/09/2015 Call 3.310 0.730 0.730 0.000   0 0.730
CSRKM8 24/09/2015 Put 3.310 0.085 0.085 0.000   0 0.085
CSRD17 24/09/2015 Call 3.400 0.685 0.685 0.000   0 0.685
CSRD27 24/09/2015 Put 3.400 0.105 0.105 0.000   48 0.105
CSRKO8 24/09/2015 Call 3.410 0.655 0.655 0.000   0 0.655
CSRKP8 24/09/2015 Put 3.410 0.105 0.105 0.000   0 0.105
CSRC78 24/09/2015 Call 3.500 0.610 0.610 0.000   0 0.610
CSRC88 24/09/2015 Put 3.500 0.130 0.130 0.000   0 0.130
CSRK98 24/09/2015 Call 3.510 0.585 0.585 0.000   0 0.585
CSRK88 24/09/2015 Put 3.510 0.130 0.130 0.000   0 0.130
CSRFJ7 24/09/2015 Call 3.600 0.535 0.535 0.000   120 0.535
CSRFK7 24/09/2015 Put 3.600 0.160 0.160 0.000   0 0.160
CSRKA8 24/09/2015 Call 3.610 0.515 0.515 0.000   0 0.515
CSRKB8 24/09/2015 Put 3.610 0.160 0.160 0.000   0 0.160
CSRC58 24/09/2015 Call 3.700 0.470 0.470 0.000   0 0.470
CSRC68 24/09/2015 Put 3.700 0.195 0.195 0.000   0 0.195
CSRKD8 24/09/2015 Call 3.710 0.455 0.455 0.000   0 0.455
CSRKC8 24/09/2015 Put 3.710 0.195 0.195 0.000   200 0.195
CSRKG7 24/09/2015 Call 3.800 0.405 0.405 0.000   0 0.405
CSRKH7 24/09/2015 Put 3.800 0.235 0.235 0.000   0 0.235
CSRKE8 24/09/2015 Call 3.810 0.395 0.395 0.000   0 0.395
CSRKF8 24/09/2015 Put 3.810 0.235 0.235 0.000   0 0.235
CSRC38 24/09/2015 Call 3.900 0.350 0.350 0.000   40 0.350
CSRC48 24/09/2015 Put 3.900 0.275 0.275 0.000   0 0.275
CSRQF8 24/09/2015 Call 3.910 0.340 0.340 0.000   0 0.340
CSRQE8 24/09/2015 Put 3.910 0.280 0.280 0.000   0 0.280
CSRMT7 24/09/2015 Call 4.000 0.300 0.300 0.000   0 0.300
CSRMU7 24/09/2015 Put 4.000 0.325 0.325 0.000   0 0.325
CSRQG8 24/09/2015 Call 4.010 0.290 0.290 0.000   0 0.290
CSRQH8 24/09/2015 Put 4.010 0.325 0.325 0.000   0 0.325
CSRD78 24/09/2015 Call 4.100 0.250 0.250 0.000   0 0.250
CSRD88 24/09/2015 Put 4.100 0.380 0.380 0.000   0 0.380
CSRQJ8 24/09/2015 Call 4.110 0.245 0.245 0.000   0 0.245
CSRQI8 24/09/2015 Put 4.110 0.380 0.380 0.000   0 0.380
CSRR57 24/09/2015 Call 4.200 0.210 0.210 0.000   0 0.210
CSRR67 24/09/2015 Put 4.200 0.440 0.440 0.000   0 0.440
CSRQK8 24/09/2015 Call 4.210 0.205 0.205 0.000   0 0.205
CSRQL8 24/09/2015 Put 4.210 0.440 0.440 0.000   0 0.440
CSRF88 24/09/2015 Call 4.300 0.175 0.175 0.000   0 0.175
CSRF98 24/09/2015 Put 4.300 0.505 0.505 0.000   0 0.505
CSRNR8 24/09/2015 Call 4.310 0.170 0.170 0.000   0 0.170
CSRNQ8 24/09/2015 Put 4.310 0.505 0.505 0.000   0 0.505
CSRS87 24/09/2015 Call 4.400 0.140 0.140 0.000   0 0.140
CSRS97 24/09/2015 Put 4.400 0.575 0.575 0.000   0 0.575
CSRNO8 24/09/2015 Call 4.410 0.140 0.140 0.000   0 0.140
CSRNP8 24/09/2015 Put 4.410 0.570 0.570 0.000   0 0.570
CSRJ58 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.115
CSRJ68 24/09/2015 Put 4.500 0.650 0.650 0.000   0 0.650
CSRTT7 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.095
CSRTU7 24/09/2015 Put 4.600 0.730 0.730 0.000   0 0.730
CSRK48 24/09/2015 Call 4.700 0.075 0.075 0.000   0 0.075
CSRK58 24/09/2015 Put 4.700 0.810 0.810 0.000   0 0.810
CSRLY8 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.060
CSRLZ8 24/09/2015 Put 4.800 0.895 0.895 0.000   0 0.895
CSRMF8 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.050
CSRMG8 24/09/2015 Put 4.900 0.980 0.980 0.000   0 0.980
CSRMZ8 24/09/2015 Call 5.000 0.040 0.040 0.000   0 0.040
CSRN18 24/09/2015 Put 5.000 1.070 1.070 0.000   0 1.070
CSRP58 24/09/2015 Call 5.250 0.030 0.030 0.000   0 0.030
CSRP68 24/09/2015 Put 5.250 1.305 1.305 0.000   0 1.305
CSRKF9 17/12/2015 Call 2.000 2.020 2.020 0.000   0 2.020
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   72 0.001
CSRK79 17/12/2015 Call 2.400 1.620 1.620 0.000   0 1.620
CSRK89 17/12/2015 Put 2.400 0.009 0.009 0.000   100 0.009
CSRXM7 17/12/2015 Call 2.600 1.425 1.425 0.000   0 1.425
CSRXN7 17/12/2015 Put 2.600 0.020 0.020 0.000   40 0.020
CSRX97 17/12/2015 Call 2.800 1.225 1.225 0.000   0 1.225
CSRXA7 17/12/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRI78 17/12/2015 Call 2.900 1.130 1.130 0.000   0 1.130
CSRI88 17/12/2015 Put 2.900 0.050 0.050 0.000   0 0.050
CSRXD7 17/12/2015 Call 3.000 1.035 1.035 0.000   0 1.035
CSRXF7 17/12/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRI98 17/12/2015 Call 3.100 0.945 0.945 0.000   0 0.945
CSRIF8 17/12/2015 Put 3.100 0.080 0.080 0.000   0 0.080
CSRXB7 17/12/2015 Call 3.200 0.860 0.860 0.000   0 0.860
CSRXC7 17/12/2015 Put 3.200 0.100 0.100 0.000   0 0.100
CSRI58 17/12/2015 Call 3.300 0.775 0.775 0.000   0 0.775
CSRI68 17/12/2015 Put 3.300 0.125 0.125 0.000   0 0.125
CSRD37 17/12/2015 Call 3.400 0.700 0.700 0.000   121 0.700
CSRD47 17/12/2015 Put 3.400 0.155 0.155 0.000   0 0.155
CSRGW8 17/12/2015 Call 3.500 0.625 0.625 0.000   0 0.625
CSRGX8 17/12/2015 Put 3.500 0.185 0.185 0.000   0 0.185
CSRX77 17/12/2015 Call 3.600 0.555 0.555 0.000   300 0.555
CSRX87 17/12/2015 Put 3.600 0.220 0.220 0.000   0 0.220
CSRI38 17/12/2015 Call 3.700 0.495 0.495 0.000   120 0.495
CSRI48 17/12/2015 Put 3.700 0.260 0.260 0.000   0 0.260
CSRXI7 17/12/2015 Call 3.800 0.435 0.435 0.000   0 0.435
CSRXJ7 17/12/2015 Put 3.800 0.300 0.300 0.000   0 0.300
CSRGU8 17/12/2015 Call 3.900 0.380 0.380 0.000   0 0.380
CSRGV8 17/12/2015 Put 3.900 0.350 0.350 0.000   1,265 0.350
CSRXG7 17/12/2015 Call 4.000 0.325 0.325 0.000   0 0.325
CSRXH7 17/12/2015 Put 4.000 0.400 0.400 0.000   0 0.400
CSRI18 17/12/2015 Call 4.100 0.280 0.280 0.000   0 0.280
CSRI28 17/12/2015 Put 4.100 0.460 0.460 0.000   0 0.460
CSRXK7 17/12/2015 Call 4.200 0.240 0.240 0.000   0 0.240
CSRXL7 17/12/2015 Put 4.200 0.515 0.515 0.000   100 0.515
CSRGY8 17/12/2015 Call 4.300 0.205 0.205 0.000   0 0.205
CSRGZ8 17/12/2015 Put 4.300 0.580 0.580 0.000   0 0.580
CSRX57 17/12/2015 Call 4.400 0.170 0.170 0.000   100 0.170
CSRX67 17/12/2015 Put 4.400 0.650 0.650 0.000   0 0.650
CSRJ78 17/12/2015 Call 4.500 0.145 0.145 0.000   0 0.145
CSRJ88 17/12/2015 Put 4.500 0.720 0.720 0.000   0 0.720
CSRXQ7 17/12/2015 Call 4.600 0.120 0.120 0.000   0 0.120
CSRXR7 17/12/2015 Put 4.600 0.800 0.800 0.000   0 0.800
CSRK68 17/12/2015 Call 4.700 0.095 0.095 0.000   0 0.095
CSRK78 17/12/2015 Put 4.700 0.875 0.875 0.000   0 0.875
CSRM18 17/12/2015 Call 4.800 0.080 0.080 0.000   0 0.080
CSRM28 17/12/2015 Put 4.800 0.960 0.960 0.000   0 0.960
CSRMH8 17/12/2015 Call 4.900 0.065 0.065 0.000   0 0.065
CSRMI8 17/12/2015 Put 4.900 1.045 1.045 0.000   0 1.045
CSRN28 17/12/2015 Call 5.000 0.050 0.050 0.000   0 0.050
CSRN38 17/12/2015 Put 5.000 1.130 1.130 0.000   0 1.130
CSRP78 17/12/2015 Call 5.250 0.030 0.030 0.000   0 0.030
CSRP88 17/12/2015 Put 5.250 1.360 1.360 0.000   0 1.360
CSRD58 23/03/2016 Call 2.400 1.620 1.620 0.000   0 1.620
CSRD68 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
CSRCY8 23/03/2016 Call 2.600 1.425 1.425 0.000   0 1.425
CSRCZ8 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.030
CSRCO8 23/03/2016 Call 2.800 1.230 1.230 0.000   0 1.230
CSRCP8 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
CSRCQ8 23/03/2016 Call 3.000 1.045 1.045 0.000   0 1.045
CSRCR8 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
CSRCM8 23/03/2016 Call 3.200 0.870 0.870 0.000   0 0.870
CSRCN8 23/03/2016 Put 3.200 0.125 0.125 0.000   0 0.125
CSRRG8 23/03/2016 Call 3.300 0.795 0.795 0.000   0 0.795
CSRRH8 23/03/2016 Put 3.300 0.150 0.150 0.000   0 0.150
CSRD18 23/03/2016 Call 3.400 0.720 0.720 0.000   0 0.720
CSRD28 23/03/2016 Put 3.400 0.180 0.180 0.000   0 0.180
CSRRK8 23/03/2016 Call 3.500 0.650 0.650 0.000   0 0.650
CSRRL8 23/03/2016 Put 3.500 0.215 0.215 0.000   0 0.215
CSRCW8 23/03/2016 Call 3.600 0.585 0.585 0.000   0 0.585
CSRCX8 23/03/2016 Put 3.600 0.250 0.250 0.000   0 0.250
CSRR98 23/03/2016 Call 3.700 0.525 0.525 0.000   0 0.525
CSRRF8 23/03/2016 Put 3.700 0.290 0.290 0.000   0 0.290
CSRCS8 23/03/2016 Call 3.800 0.470 0.470 0.000   0 0.470
CSRCT8 23/03/2016 Put 3.800 0.335 0.335 0.000   0 0.335
CSRR78 23/03/2016 Call 3.900 0.415 0.415 0.000   0 0.415
CSRR88 23/03/2016 Put 3.900 0.380 0.380 0.000   0 0.380
CSRCU8 23/03/2016 Call 4.000 0.365 0.365 0.000   0 0.365
CSRCV8 23/03/2016 Put 4.000 0.435 0.435 0.000   0 0.435
CSRRM8 23/03/2016 Call 4.100 0.320 0.320 0.000   0 0.320
CSRRN8 23/03/2016 Put 4.100 0.490 0.490 0.000   0 0.490
CSRD38 23/03/2016 Call 4.200 0.280 0.280 0.000   0 0.280
CSRD48 23/03/2016 Put 4.200 0.550 0.550 0.000   0 0.550
CSRR58 23/03/2016 Call 4.300 0.245 0.245 0.000   0 0.245
CSRR68 23/03/2016 Put 4.300 0.610 0.610 0.000   0 0.610
CSRF48 23/03/2016 Call 4.400 0.210 0.210 0.000   0 0.210
CSRF58 23/03/2016 Put 4.400 0.675 0.675 0.000   0 0.675
CSRR38 23/03/2016 Call 4.500 0.180 0.180 0.000   0 0.180
CSRR48 23/03/2016 Put 4.500 0.750 0.750 0.000   0 0.750
CSRJ98 23/03/2016 Call 4.600 0.155 0.155 0.000   0 0.155
CSRJA8 23/03/2016 Put 4.600 0.820 0.820 0.000   0 0.820
CSRR18 23/03/2016 Call 4.700 0.130 0.130 0.000   0 0.130
CSRR28 23/03/2016 Put 4.700 0.895 0.895 0.000   0 0.895
CSRJN8 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
CSRJO8 23/03/2016 Put 4.800 0.975 0.975 0.000   0 0.975
CSRMJ8 23/03/2016 Call 5.000 0.080 0.080 0.000   0 0.080
CSRMK8 23/03/2016 Put 5.000 1.145 1.145 0.000   0 1.145
CSRN48 23/03/2016 Call 5.500 0.030 0.030 0.000   0 0.030
CSRN58 23/03/2016 Put 5.500 1.605 1.605 0.000   0 1.605
CSRIW8 23/06/2016 Call 2.800 1.225 1.225 0.000   0 1.225
CSRIX8 23/06/2016 Put 2.800 0.075 0.075 0.000   0 0.075
CSRIS8 23/06/2016 Call 3.000 1.045 1.045 0.000   0 1.045
CSRIT8 23/06/2016 Put 3.000 0.110 0.110 0.000   0 0.110
CSRIU8 23/06/2016 Call 3.200 0.880 0.880 0.000   0 0.880
CSRIV8 23/06/2016 Put 3.200 0.160 0.160 0.000   50 0.160
CSRIM8 23/06/2016 Call 3.400 0.735 0.735 0.000   0 0.735
CSRIN8 23/06/2016 Put 3.400 0.220 0.220 0.000   0 0.220
CSRIG8 23/06/2016 Call 3.600 0.605 0.605 0.000   0 0.605
CSRIH8 23/06/2016 Put 3.600 0.295 0.295 0.000   0 0.295
CSRIK8 23/06/2016 Call 3.800 0.490 0.490 0.000   0 0.490
CSRIL8 23/06/2016 Put 3.800 0.380 0.380 0.000   0 0.380
CSRII8 23/06/2016 Call 4.000 0.390 0.390 0.000   0 0.390
CSRIJ8 23/06/2016 Put 4.000 0.480 0.480 0.000   0 0.480
CSRIQ8 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.305
CSRIR8 23/06/2016 Put 4.200 0.595 0.595 0.000   0 0.595
CSRIO8 23/06/2016 Call 4.400 0.235 0.235 0.000   0 0.235
CSRIP8 23/06/2016 Put 4.400 0.725 0.725 0.000   0 0.725
CSRJB8 23/06/2016 Call 4.600 0.180 0.180 0.000   0 0.180
CSRJC8 23/06/2016 Put 4.600 0.865 0.865 0.000   0 0.865
CSRJP8 23/06/2016 Call 4.800 0.130 0.130 0.000   0 0.130
CSRJQ8 23/06/2016 Put 4.800 1.020 1.020 0.000   0 1.020
CSRML8 23/06/2016 Call 5.000 0.095 0.095 0.000   0 0.095
CSRMM8 23/06/2016 Put 5.000 1.185 1.185 0.000   0 1.185
CSRN68 23/06/2016 Call 5.500 0.040 0.040 0.000   0 0.040
CSRN78 23/06/2016 Put 5.500 1.640 1.640 0.000   0 1.640
CSRRQ8 29/09/2016 Call 3.200 0.900 0.900 0.000   0 0.900
CSRRR8 29/09/2016 Put 3.200 0.185 0.185 0.000   0 0.185
CSRRU8 29/09/2016 Call 3.400 0.755 0.755 0.000   0 0.755
CSRRV8 29/09/2016 Put 3.400 0.245 0.245 0.000   0 0.245
CSRRW8 29/09/2016 Call 3.600 0.630 0.630 0.000   0 0.630
CSRRX8 29/09/2016 Put 3.600 0.325 0.325 0.000   0 0.325
CSRRS8 29/09/2016 Call 3.800 0.520 0.520 0.000   0 0.520
CSRRT8 29/09/2016 Put 3.800 0.415 0.415 0.000   0 0.415
CSRRO8 29/09/2016 Call 4.000 0.420 0.420 0.000   0 0.420
CSRRP8 29/09/2016 Put 4.000 0.515 0.515 0.000   0 0.515
CSRRY8 29/09/2016 Call 4.200 0.335 0.335 0.000   0 0.335
CSRRZ8 29/09/2016 Put 4.200 0.630 0.630 0.000   0 0.630
CSRS38 29/09/2016 Call 4.400 0.265 0.265 0.000   0 0.265
CSRS48 29/09/2016 Put 4.400 0.755 0.755 0.000   0 0.755
CSRS58 29/09/2016 Call 4.600 0.210 0.210 0.000   0 0.210
CSRS68 29/09/2016 Put 4.600 0.890 0.890 0.000   0 0.890
CSRS18 29/09/2016 Call 4.800 0.160 0.160 0.000   0 0.160
CSRS28 29/09/2016 Put 4.800 1.040 1.040 0.000   0 1.040
CSRZW9 27/10/2016 Call 2.800 1.230 1.230 0.000   0 1.230
CSRZX9 27/10/2016 Put 2.800 0.095 0.095 0.000   76 0.095
CSRJF7 22/12/2016 Call 3.200 0.900 0.900 0.000   0 0.900
CSRJG7 22/12/2016 Put 3.200 0.215 0.215 0.000   259 0.215

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.