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 3.430 Down -0.020 3.420 3.460 3.480 3.500 3.420 1,852,828 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD77 25/09/2014 Call 1.510 1.920 1.920 0.000   160 1.920
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.430 1.430 0.000   0 1.430
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.330 1.330 0.000   0 1.330
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.230 1.230 0.000   0 1.230
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.130 1.130 0.000   0 1.130
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.030 1.030 0.000   0 1.030
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.020 1.020 0.000   0 1.020
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 0.930 0.930 0.000   0 0.930
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 0.920 0.920 0.000   270 0.920
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.830 0.830 0.000   0 0.830
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 0.820 0.820 0.000   166 0.820
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.730 0.730 0.000   0 0.730
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRI77 25/09/2014 Call 2.710 0.720 0.720 0.000   0 0.720
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
CSRJ89 25/09/2014 Call 2.800 0.630 0.630 0.000   192 0.630
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   315 0.000
CSRZO9 25/09/2014 Call 2.900 0.530 0.530 0.000   25 0.530
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   440 0.000
CSRM89 25/09/2014 Call 3.000 0.430 0.430 0.000   0 0.430
CSRM99 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZQ9 25/09/2014 Call 3.100 0.335 0.335 0.000   40 0.335
CSRZR9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRVD9 25/09/2014 Call 3.200 0.235 0.235 0.000   100 0.235
CSRVE9 25/09/2014 Put 3.200 0.002 0.002 0.000   195 0.002
CSRE27 25/09/2014 Call 3.300 0.150 0.150 0.000   0 0.150
CSRE37 25/09/2014 Put 3.300 0.010 0.010 0.000   850 0.010
CSREN7 25/09/2014 Call 3.400 0.075 0.075 0.000   0 0.075
CSREO7 25/09/2014 Put 3.400 0.035 0.035 0.000   1,580 0.035
CSRF67 25/09/2014 Call 3.500 0.025 0.025 0.000   0 0.025
CSRF77 25/09/2014 Put 3.500 0.095 0.095 0.000   1,550 0.095
CSRJT7 25/09/2014 Call 3.600 0.005 0.005 0.000   1,340 0.005
CSRJU7 25/09/2014 Put 3.600 0.175 0.175 0.000   250 0.175
CSRK87 25/09/2014 Call 3.700 0.001 0.001 0.000   1,965 0.001
CSRK97 25/09/2014 Put 3.700 0.270 0.270 0.000   0 0.270
CSRM57 25/09/2014 Call 3.800 0.000 0.000 0.000   2,730 0.000
CSRM67 25/09/2014 Put 3.800 0.370 0.370 0.000   0 0.370
CSRML7 25/09/2014 Call 3.900 0.000 0.000 0.000   98 0.000
CSRMM7 25/09/2014 Put 3.900 0.470 0.470 0.000   0 0.470
CSRPV7 25/09/2014 Call 4.000 0.000 0.000 0.000   30 0.000
CSRPW7 25/09/2014 Put 4.000 0.570 0.570 0.000   0 0.570
CSRQC7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRQD7 25/09/2014 Put 4.100 0.670 0.670 0.000   0 0.670
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   31 0.000
CSRRP7 25/09/2014 Put 4.200 0.770 0.770 0.000   0 0.770
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSL7 25/09/2014 Put 4.300 0.870 0.870 0.000   0 0.870
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT47 25/09/2014 Put 4.400 0.970 0.970 0.000   0 0.970
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 1.070 1.070 0.000   0 1.070
CSRVL7 30/10/2014 Call 2.600 0.840 0.840 0.000   0 0.840
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.740 0.740 0.000   0 0.740
CSRVK7 30/10/2014 Put 2.700 0.001 0.001 0.000   0 0.001
CSRV77 30/10/2014 Call 2.800 0.640 0.640 0.000   0 0.640
CSRV87 30/10/2014 Put 2.800 0.003 0.003 0.000   0 0.003
CSRV57 30/10/2014 Call 2.900 0.545 0.545 0.000   0 0.545
CSRV67 30/10/2014 Put 2.900 0.007 0.007 0.000   100 0.007
CSRV37 30/10/2014 Call 3.000 0.450 0.450 0.000   100 0.450
CSRV47 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.360 0.360 0.000   0 0.360
CSRU17 30/10/2014 Put 3.100 0.025 0.025 0.000   0 0.025
CSRUK7 30/10/2014 Call 3.200 0.280 0.280 0.000   0 0.280
CSRUL7 30/10/2014 Put 3.200 0.040 0.040 0.000   430 0.040
CSRU47 30/10/2014 Call 3.300 0.205 0.205 0.000   0 0.205
CSRU57 30/10/2014 Put 3.300 0.065 0.065 0.000   310 0.065
CSRUC7 30/10/2014 Call 3.400 0.145 0.145 0.000   120 0.145
CSRUD7 30/10/2014 Put 3.400 0.105 0.105 0.000   508 0.105
CSRU27 30/10/2014 Call 3.500 0.095 0.095 0.000   60 0.095
CSRU37 30/10/2014 Put 3.500 0.155 0.155 0.000   1,310 0.155
CSRUO7 30/10/2014 Call 3.600 0.060 0.060 0.000   390 0.060
CSRUP7 30/10/2014 Put 3.600 0.220 0.220 0.000   75 0.220
CSRTX7 30/10/2014 Call 3.700 0.035 0.035 0.000   264 0.035
CSRTY7 30/10/2014 Put 3.700 0.295 0.295 0.000   0 0.295
CSRUM7 30/10/2014 Call 3.800 0.020 0.020 0.000   271 0.020
CSRUN7 30/10/2014 Put 3.800 0.380 0.380 0.000   191 0.380
CSRUA7 30/10/2014 Call 3.900 0.010 0.010 0.000   190 0.010
CSRUB7 30/10/2014 Put 3.900 0.475 0.475 0.000   0 0.475
CSRUG7 30/10/2014 Call 4.000 0.006 0.006 0.000   250 0.006
CSRUH7 30/10/2014 Put 4.000 0.570 0.570 0.000   0 0.570
CSRTV7 30/10/2014 Call 4.100 0.003 0.003 0.000   0 0.003
CSRTW7 30/10/2014 Put 4.100 0.670 0.670 0.000   0 0.670
CSRUE7 30/10/2014 Call 4.200 0.002 0.002 0.000   0 0.002
CSRUF7 30/10/2014 Put 4.200 0.770 0.770 0.000   0 0.770
CSRU87 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.001
CSRU97 30/10/2014 Put 4.300 0.870 0.870 0.000   0 0.870
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRUJ7 30/10/2014 Put 4.400 0.975 0.975 0.000   0 0.975
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 1.075 1.075 0.000   0 1.075
CSRWI7 27/11/2014 Call 2.600 0.845 0.845 0.000   0 0.845
CSRWJ7 27/11/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRVN7 27/11/2014 Call 2.700 0.745 0.745 0.000   0 0.745
CSRVO7 27/11/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRWE7 27/11/2014 Call 2.800 0.650 0.650 0.000   0 0.650
CSRWF7 27/11/2014 Put 2.800 0.025 0.025 0.000   0 0.025
CSRVZ7 27/11/2014 Call 2.900 0.555 0.555 0.000   0 0.555
CSRW17 27/11/2014 Put 2.900 0.035 0.035 0.000   0 0.035
CSRWG7 27/11/2014 Call 3.000 0.470 0.470 0.000   0 0.470
CSRWH7 27/11/2014 Put 3.000 0.045 0.045 0.000   600 0.045
CSRVR7 27/11/2014 Call 3.100 0.390 0.390 0.000   0 0.390
CSRVS7 27/11/2014 Put 3.100 0.065 0.065 0.000   0 0.065
CSRW87 27/11/2014 Call 3.200 0.315 0.315 0.000   0 0.315
CSRW97 27/11/2014 Put 3.200 0.095 0.095 0.000   100 0.095
CSRVP7 27/11/2014 Call 3.300 0.245 0.245 0.000   0 0.245
CSRVQ7 27/11/2014 Put 3.300 0.130 0.130 0.000   25 0.130
CSRWC7 27/11/2014 Call 3.400 0.185 0.185 0.000   0 0.185
CSRWD7 27/11/2014 Put 3.400 0.175 0.175 0.000   0 0.175
CSRVT7 27/11/2014 Call 3.500 0.140 0.140 0.000   0 0.140
CSRVU7 27/11/2014 Put 3.500 0.230 0.230 0.000   0 0.230
CSRWA7 27/11/2014 Call 3.600 0.100 0.100 0.000   0 0.100
CSRWB7 27/11/2014 Put 3.600 0.290 0.290 0.000   0 0.290
CSRW27 27/11/2014 Call 3.700 0.070 0.070 0.000   20 0.070
CSRW37 27/11/2014 Put 3.700 0.360 0.360 0.000   0 0.360
CSRW47 27/11/2014 Call 3.800 0.050 0.050 0.000   0 0.050
CSRW57 27/11/2014 Put 3.800 0.440 0.440 0.000   0 0.440
CSRVV7 27/11/2014 Call 3.900 0.035 0.035 0.000   0 0.035
CSRVW7 27/11/2014 Put 3.900 0.530 0.530 0.000   0 0.530
CSRW67 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.025
CSRW77 27/11/2014 Put 4.000 0.625 0.625 0.000   0 0.625
CSRVX7 27/11/2014 Call 4.100 0.015 0.015 0.000   0 0.015
CSRVY7 27/11/2014 Put 4.100 0.720 0.720 0.000   0 0.720
CSRWK7 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
CSRWL7 27/11/2014 Put 4.200 0.820 0.820 0.000   0 0.820
CSRWM7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
CSRWN7 27/11/2014 Put 4.300 0.920 0.920 0.000   0 0.920
CSRXO7 27/11/2014 Call 4.400 0.005 0.005 0.000   0 0.005
CSRXP7 27/11/2014 Put 4.400 1.020 1.020 0.000   0 1.020
CSRYI7 27/11/2014 Call 4.500 0.003 0.003 0.000   0 0.003
CSRYJ7 27/11/2014 Put 4.500 1.120 1.120 0.000   0 1.120
CSRM98 18/12/2014 Call 2.000 1.440 1.440 0.000   0 1.440
CSRMA8 18/12/2014 Put 2.000 0.002 0.002 0.000   0 0.002
CSRIK7 18/12/2014 Call 2.100 1.340 1.340 0.000   0 1.340
CSRIL7 18/12/2014 Put 2.100 0.003 0.003 0.000   0 0.003
CSRYT8 18/12/2014 Call 2.200 1.240 1.240 0.000   0 1.240
CSRYU8 18/12/2014 Put 2.200 0.005 0.005 0.000   200 0.005
CSRIW7 18/12/2014 Call 2.300 1.140 1.140 0.000   0 1.140
CSRIX7 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
CSRB79 18/12/2014 Call 2.400 1.040 1.040 0.000   0 1.040
CSRB89 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
CSRIO7 18/12/2014 Call 2.500 0.945 0.945 0.000   0 0.945
CSRIP7 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRFY9 18/12/2014 Call 2.600 0.845 0.845 0.000   0 0.845
CSRFZ9 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRIQ7 18/12/2014 Call 2.700 0.750 0.750 0.000   0 0.750
CSRIR7 18/12/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRJA9 18/12/2014 Call 2.800 0.655 0.655 0.000   0 0.655
CSRJB9 18/12/2014 Put 2.800 0.035 0.035 0.000   144 0.035
CSRV97 18/12/2014 Call 2.810 0.600 0.600 0.000   0 0.600
CSRVA7 18/12/2014 Put 2.810 0.035 0.035 0.000   0 0.035
CSRIS7 18/12/2014 Call 2.900 0.565 0.565 0.000   0 0.565
CSRIT7 18/12/2014 Put 2.900 0.045 0.045 0.000   761 0.045
CSRVC7 18/12/2014 Call 2.910 0.515 0.515 0.000   0 0.515
CSRVB7 18/12/2014 Put 2.910 0.045 0.045 0.000   0 0.045
CSRMA9 18/12/2014 Call 3.000 0.480 0.480 0.000   120 0.480
CSRMB9 18/12/2014 Put 3.000 0.060 0.060 0.000   135 0.060
CSRVD7 18/12/2014 Call 3.010 0.435 0.435 0.000   0 0.435
CSRVE7 18/12/2014 Put 3.010 0.060 0.060 0.000   0 0.060
CSRIM7 18/12/2014 Call 3.100 0.400 0.400 0.000   0 0.400
CSRIN7 18/12/2014 Put 3.100 0.080 0.080 0.000   0 0.080
CSRVG7 18/12/2014 Call 3.110 0.360 0.360 0.000   0 0.360
CSRVF7 18/12/2014 Put 3.110 0.080 0.080 0.000   0 0.080
CSRVF9 18/12/2014 Call 3.200 0.325 0.325 0.000   444 0.325
CSRVG9 18/12/2014 Put 3.200 0.110 0.110 0.000   36 0.110
CSRIU7 18/12/2014 Call 3.300 0.260 0.260 0.000   91 0.260
CSRIV7 18/12/2014 Put 3.300 0.145 0.145 0.000   215 0.145
CSRCU7 18/12/2014 Call 3.400 0.200 0.200 0.000   156 0.200
CSRCV7 18/12/2014 Put 3.400 0.195 0.195 0.000   336 0.195
CSRJV7 18/12/2014 Call 3.500 0.155 0.155 0.000   64 0.155
CSRJW7 18/12/2014 Put 3.500 0.250 0.250 0.000   120 0.250
CSRF87 18/12/2014 Call 3.600 0.115 0.115 0.000   204 0.115
CSRF97 18/12/2014 Put 3.600 0.310 0.310 0.000   0 0.310
CSRKA7 18/12/2014 Call 3.700 0.085 0.085 0.000   100 0.085
CSRKB7 18/12/2014 Put 3.700 0.380 0.380 0.000   0 0.380
CSRM77 18/12/2014 Call 3.800 0.060 0.060 0.000   344 0.060
CSRM87 18/12/2014 Put 3.800 0.455 0.455 0.000   0 0.455
CSRMN7 18/12/2014 Call 3.900 0.045 0.045 0.000   215 0.045
CSRMO7 18/12/2014 Put 3.900 0.540 0.540 0.000   0 0.540
CSRPX7 18/12/2014 Call 4.000 0.030 0.030 0.000   0 0.030
CSRPY7 18/12/2014 Put 4.000 0.630 0.630 0.000   0 0.630
CSRQE7 18/12/2014 Call 4.100 0.025 0.025 0.000   80 0.025
CSRQF7 18/12/2014 Put 4.100 0.725 0.725 0.000   0 0.725
CSRRQ7 18/12/2014 Call 4.200 0.015 0.015 0.000   200 0.015
CSRRR7 18/12/2014 Put 4.200 0.825 0.825 0.000   0 0.825
CSRSM7 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRSN7 18/12/2014 Put 4.300 0.920 0.920 0.000   0 0.920
CSRT57 18/12/2014 Call 4.400 0.009 0.009 0.000   0 0.009
CSRT67 18/12/2014 Put 4.400 1.020 1.020 0.000   0 1.020
CSRTN7 18/12/2014 Call 4.500 0.006 0.006 0.000   0 0.006
CSRTO7 18/12/2014 Put 4.500 1.120 1.120 0.000   0 1.120
CSRZM7 29/01/2015 Call 2.700 0.755 0.755 0.000   0 0.755
CSRZN7 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRZO7 29/01/2015 Call 2.800 0.665 0.665 0.000   0 0.665
CSRZP7 29/01/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRZK7 29/01/2015 Call 2.900 0.580 0.580 0.000   0 0.580
CSRZL7 29/01/2015 Put 2.900 0.060 0.060 0.000   0 0.060
CSRYS7 29/01/2015 Call 3.000 0.500 0.500 0.000   0 0.500
CSRYT7 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRZ87 29/01/2015 Call 3.100 0.425 0.425 0.000   0 0.425
CSRZ97 29/01/2015 Put 3.100 0.105 0.105 0.000   0 0.105
CSRYO7 29/01/2015 Call 3.200 0.355 0.355 0.000   0 0.355
CSRYP7 29/01/2015 Put 3.200 0.140 0.140 0.000   0 0.140
CSRZ47 29/01/2015 Call 3.300 0.295 0.295 0.000   0 0.295
CSRZ57 29/01/2015 Put 3.300 0.180 0.180 0.000   0 0.180
CSRZ27 29/01/2015 Call 3.400 0.240 0.240 0.000   0 0.240
CSRZ37 29/01/2015 Put 3.400 0.230 0.230 0.000   0 0.230
CSRZ67 29/01/2015 Call 3.500 0.195 0.195 0.000   0 0.195
CSRZ77 29/01/2015 Put 3.500 0.280 0.280 0.000   0 0.280
CSRYZ7 29/01/2015 Call 3.600 0.150 0.150 0.000   0 0.150
CSRZ17 29/01/2015 Put 3.600 0.340 0.340 0.000   0 0.340
CSRZC7 29/01/2015 Call 3.700 0.115 0.115 0.000   0 0.115
CSRZD7 29/01/2015 Put 3.700 0.405 0.405 0.000   0 0.405
CSRYU7 29/01/2015 Call 3.800 0.090 0.090 0.000   0 0.090
CSRYV7 29/01/2015 Put 3.800 0.480 0.480 0.000   0 0.480
CSRZE7 29/01/2015 Call 3.900 0.065 0.065 0.000   0 0.065
CSRZF7 29/01/2015 Put 3.900 0.555 0.555 0.000   0 0.555
CSRYQ7 29/01/2015 Call 4.000 0.050 0.050 0.000   0 0.050
CSRYR7 29/01/2015 Put 4.000 0.640 0.640 0.000   0 0.640
CSRZA7 29/01/2015 Call 4.100 0.035 0.035 0.000   0 0.035
CSRZB7 29/01/2015 Put 4.100 0.730 0.730 0.000   0 0.730
CSRYW7 29/01/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRYX7 29/01/2015 Put 4.200 0.825 0.825 0.000   0 0.825
CSRZG7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRZH7 29/01/2015 Put 4.300 0.920 0.920 0.000   0 0.920
CSRYM7 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRYN7 29/01/2015 Put 4.400 1.020 1.020 0.000   0 1.020
CSRZI7 29/01/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRZJ7 29/01/2015 Put 4.500 1.120 1.120 0.000   0 1.120
CSRBW8 26/02/2015 Call 2.700 0.760 0.760 0.000   0 0.760
CSRBX8 26/02/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRB48 26/02/2015 Call 2.800 0.675 0.675 0.000   0 0.675
CSRB58 26/02/2015 Put 2.800 0.055 0.055 0.000   0 0.055
CSRBO8 26/02/2015 Call 2.900 0.595 0.595 0.000   0 0.595
CSRBP8 26/02/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRB88 26/02/2015 Call 3.000 0.515 0.515 0.000   0 0.515
CSRB98 26/02/2015 Put 3.000 0.095 0.095 0.000   0 0.095
CSRBQ8 26/02/2015 Call 3.100 0.445 0.445 0.000   0 0.445
CSRBR8 26/02/2015 Put 3.100 0.120 0.120 0.105 100 100 0.120
CSRB68 26/02/2015 Call 3.200 0.380 0.380 0.000   0 0.380
CSRB78 26/02/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRBS8 26/02/2015 Call 3.300 0.320 0.320 0.000   0 0.320
CSRBT8 26/02/2015 Put 3.300 0.200 0.200 0.000   0 0.200
CSRB28 26/02/2015 Call 3.400 0.270 0.270 0.000   0 0.270
CSRB38 26/02/2015 Put 3.400 0.245 0.245 0.000   0 0.245
CSRBF8 26/02/2015 Call 3.500 0.220 0.220 0.000   0 0.220
CSRBG8 26/02/2015 Put 3.500 0.300 0.300 0.000   0 0.300
CSRZU7 26/02/2015 Call 3.600 0.180 0.180 0.000   0 0.180
CSRZV7 26/02/2015 Put 3.600 0.360 0.360 0.000   0 0.360
CSRBJ8 26/02/2015 Call 3.700 0.140 0.140 0.000   0 0.140
CSRBK8 26/02/2015 Put 3.700 0.425 0.425 0.000   0 0.425
CSRZS7 26/02/2015 Call 3.800 0.110 0.110 0.000   0 0.110
CSRZT7 26/02/2015 Put 3.800 0.495 0.495 0.000   0 0.495
CSRBL8 26/02/2015 Call 3.900 0.085 0.085 0.000   0 0.085
CSRBM8 26/02/2015 Put 3.900 0.570 0.570 0.000   0 0.570
CSRZW7 26/02/2015 Call 4.000 0.065 0.065 0.000   0 0.065
CSRZX7 26/02/2015 Put 4.000 0.650 0.650 0.000   0 0.650
CSRBH8 26/02/2015 Call 4.100 0.050 0.050 0.000   0 0.050
CSRBI8 26/02/2015 Put 4.100 0.735 0.735 0.000   0 0.735
CSRZY7 26/02/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRB18 26/02/2015 Put 4.200 0.825 0.825 0.000   0 0.825
CSRBU8 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 0.920 0.920 0.000   0 0.920
CSRQ19 26/03/2015 Call 2.000 1.440 1.440 0.000   0 1.440
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.245 1.245 0.000   0 1.245
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 1.050 1.050 0.000   0 1.050
CSRPZ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRQ59 26/03/2015 Call 2.600 0.865 0.865 0.000   0 0.865
CSRQ69 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
CSRQQ7 26/03/2015 Call 2.700 0.775 0.775 0.000   0 0.775
CSRQR7 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.055
CSRQB9 26/03/2015 Call 2.800 0.690 0.690 0.000   0 0.690
CSRQC9 26/03/2015 Put 2.800 0.070 0.070 0.000   0 0.070
CSRXS7 26/03/2015 Call 2.810 0.670 0.670 0.000   0 0.670
CSRXT7 26/03/2015 Put 2.810 0.070 0.070 0.000   0 0.070
CSRQY7 26/03/2015 Call 2.900 0.610 0.610 0.000   0 0.610
CSRQZ7 26/03/2015 Put 2.900 0.090 0.090 0.000   0 0.090
CSRXV7 26/03/2015 Call 2.910 0.595 0.595 0.000   166 0.595
CSRXU7 26/03/2015 Put 2.910 0.090 0.090 0.000   0 0.090
CSRQ99 26/03/2015 Call 3.000 0.535 0.535 0.000   0 0.535
CSRQA9 26/03/2015 Put 3.000 0.115 0.115 0.000   0 0.115
CSRXW7 26/03/2015 Call 3.010 0.525 0.525 0.000   0 0.525
CSRXY7 26/03/2015 Put 3.010 0.115 0.115 0.000   0 0.115
CSRQS7 26/03/2015 Call 3.100 0.465 0.465 0.000   0 0.465
CSRQT7 26/03/2015 Put 3.100 0.145 0.145 0.000   0 0.145
CSRY17 26/03/2015 Call 3.110 0.455 0.455 0.000   0 0.455
CSRXZ7 26/03/2015 Put 3.110 0.145 0.145 0.000   0 0.145
CSRVH9 26/03/2015 Call 3.200 0.405 0.405 0.000   0 0.405
CSRVI9 26/03/2015 Put 3.200 0.180 0.180 0.000   0 0.180
CSRY27 26/03/2015 Call 3.210 0.395 0.395 0.000   0 0.395
CSRY37 26/03/2015 Put 3.210 0.180 0.180 0.000   220 0.180
CSRR37 26/03/2015 Call 3.300 0.345 0.345 0.000   120 0.345
CSRR47 26/03/2015 Put 3.300 0.220 0.220 0.000   84 0.220
CSRY57 26/03/2015 Call 3.310 0.340 0.340 0.000   0 0.340
CSRY47 26/03/2015 Put 3.310 0.220 0.220 0.000   0 0.220
CSRCW7 26/03/2015 Call 3.400 0.290 0.290 0.000   0 0.290
CSRCX7 26/03/2015 Put 3.400 0.265 0.265 0.000   0 0.265
CSRR17 26/03/2015 Call 3.500 0.245 0.245 0.000   0 0.245
CSRR27 26/03/2015 Put 3.500 0.320 0.320 0.000   84 0.320
CSRFF7 26/03/2015 Call 3.600 0.200 0.200 0.000   60 0.200
CSRFG7 26/03/2015 Put 3.600 0.375 0.375 0.000   0 0.375
CSRQU7 26/03/2015 Call 3.700 0.165 0.165 0.000   72 0.165
CSRQV7 26/03/2015 Put 3.700 0.440 0.440 0.000   0 0.440
CSRKC7 26/03/2015 Call 3.800 0.130 0.130 0.000   150 0.130
CSRKD7 26/03/2015 Put 3.800 0.510 0.510 0.000   0 0.510
CSRQW7 26/03/2015 Call 3.900 0.105 0.105 0.000   0 0.105
CSRQX7 26/03/2015 Put 3.900 0.585 0.585 0.000   0 0.585
CSRMP7 26/03/2015 Call 4.000 0.085 0.085 0.000   0 0.085
CSRMQ7 26/03/2015 Put 4.000 0.665 0.665 0.000   0 0.665
CSRR77 26/03/2015 Call 4.100 0.065 0.065 0.000   50 0.065
CSRR87 26/03/2015 Put 4.100 0.750 0.750 0.000   0 0.750
CSRQG7 26/03/2015 Call 4.200 0.050 0.050 0.000   0 0.050
CSRQH7 26/03/2015 Put 4.200 0.835 0.835 0.000   0 0.835
CSRSO7 26/03/2015 Call 4.300 0.040 0.040 0.000   0 0.040
CSRSP7 26/03/2015 Put 4.300 0.925 0.925 0.000   0 0.925
CSRT77 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRT87 26/03/2015 Put 4.400 1.020 1.020 0.000   0 1.020
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.120 1.120 0.000   0 1.120
CSRRI8 25/06/2015 Call 1.600 1.835 1.835 0.000   0 1.835
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.540 1.540 0.000   0 1.540
CSRV38 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.005
CSRXC8 25/06/2015 Call 2.000 1.440 1.440 0.000   0 1.440
CSRXD8 25/06/2015 Put 2.000 0.008 0.008 0.000   0 0.008
CSRYJ8 25/06/2015 Call 2.200 1.245 1.245 0.000   0 1.245
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.060 1.060 0.000   0 1.060
CSRBF9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.040
CSRG19 25/06/2015 Call 2.600 0.885 0.885 0.000   0 0.885
CSRG29 25/06/2015 Put 2.600 0.070 0.070 0.000   0 0.070
CSRZQ7 25/06/2015 Call 2.700 0.805 0.805 0.000   0 0.805
CSRZR7 25/06/2015 Put 2.700 0.090 0.090 0.000   0 0.090
CSRWL8 25/06/2015 Call 2.800 0.725 0.725 0.000   170 0.725
CSRWM8 25/06/2015 Put 2.800 0.110 0.110 0.000   0 0.110
CSRY67 25/06/2015 Call 2.810 0.670 0.670 0.000   0 0.670
CSRY77 25/06/2015 Put 2.810 0.110 0.110 0.000   0 0.110
CSRWW7 25/06/2015 Call 2.900 0.655 0.655 0.000   0 0.655
CSRWX7 25/06/2015 Put 2.900 0.135 0.135 0.000   0 0.135
CSRY97 25/06/2015 Call 2.910 0.600 0.600 0.000   0 0.600
CSRY87 25/06/2015 Put 2.910 0.140 0.140 0.000   0 0.140
CSRMC9 25/06/2015 Call 3.000 0.585 0.585 0.000   0 0.585
CSRMD9 25/06/2015 Put 3.000 0.165 0.165 0.000   0 0.165
CSRYA7 25/06/2015 Call 3.010 0.535 0.535 0.000   0 0.535
CSRYB7 25/06/2015 Put 3.010 0.170 0.170 0.000   0 0.170
CSRWQ7 25/06/2015 Call 3.100 0.520 0.520 0.000   0 0.520
CSRWR7 25/06/2015 Put 3.100 0.200 0.200 0.000   0 0.200
CSRYD7 25/06/2015 Call 3.110 0.475 0.475 0.000   0 0.475
CSRYC7 25/06/2015 Put 3.110 0.205 0.205 0.000   0 0.205
CSRVJ9 25/06/2015 Call 3.200 0.460 0.460 0.000   0 0.460
CSRVK9 25/06/2015 Put 3.200 0.240 0.240 0.000   0 0.240
CSRYE7 25/06/2015 Call 3.210 0.420 0.420 0.000   0 0.420
CSRYF7 25/06/2015 Put 3.210 0.240 0.240 0.000   0 0.240
CSRWS7 25/06/2015 Call 3.300 0.400 0.400 0.000   0 0.400
CSRWT7 25/06/2015 Put 3.300 0.285 0.285 0.000   0 0.285
CSRYH7 25/06/2015 Call 3.310 0.365 0.365 0.000   0 0.365
CSRYG7 25/06/2015 Put 3.310 0.285 0.285 0.000   0 0.285
CSRCY7 25/06/2015 Call 3.400 0.350 0.350 0.000   0 0.350
CSRCZ7 25/06/2015 Put 3.400 0.330 0.330 0.000   0 0.330
CSRX37 25/06/2015 Call 3.500 0.300 0.300 0.000   0 0.300
CSRX47 25/06/2015 Put 3.500 0.385 0.385 0.000   0 0.385
CSRFH7 25/06/2015 Call 3.600 0.255 0.255 0.000   140 0.255
CSRFI7 25/06/2015 Put 3.600 0.440 0.440 0.000   100 0.440
CSRWO7 25/06/2015 Call 3.700 0.220 0.220 0.000   120 0.220
CSRWP7 25/06/2015 Put 3.700 0.500 0.500 0.000   0 0.500
CSRKE7 25/06/2015 Call 3.800 0.185 0.185 0.000   0 0.185
CSRKF7 25/06/2015 Put 3.800 0.565 0.565 0.000   0 0.565
CSRWU7 25/06/2015 Call 3.900 0.155 0.155 0.000   0 0.155
CSRWV7 25/06/2015 Put 3.900 0.635 0.635 0.000   0 0.635
CSRMR7 25/06/2015 Call 4.000 0.130 0.130 0.000   0 0.130
CSRMS7 25/06/2015 Put 4.000 0.705 0.705 0.000   0 0.705
CSRX17 25/06/2015 Call 4.100 0.105 0.105 0.000   0 0.105
CSRX27 25/06/2015 Put 4.100 0.785 0.785 0.000   0 0.785
CSRQI7 25/06/2015 Call 4.200 0.085 0.085 0.000   0 0.085
CSRQJ7 25/06/2015 Put 4.200 0.865 0.865 0.000   0 0.865
CSRWY7 25/06/2015 Call 4.300 0.070 0.070 0.000   0 0.070
CSRWZ7 25/06/2015 Put 4.300 0.950 0.950 0.000   0 0.950
CSRRS7 25/06/2015 Call 4.400 0.060 0.060 0.000   0 0.060
CSRS77 25/06/2015 Put 4.400 1.040 1.040 0.000   0 1.040
CSRYK7 25/06/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRYL7 25/06/2015 Put 4.500 1.135 1.135 0.000   0 1.135
CSRTR7 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
CSRTS7 25/06/2015 Put 4.600 1.230 1.230 0.000   0 1.230
CSRYC9 24/09/2015 Call 1.900 1.540 1.540 0.000   0 1.540
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.445 1.445 0.000   0 1.445
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.255 1.255 0.000   0 1.255
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.075 1.075 0.000   360 1.075
CSRYP9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRYS9 24/09/2015 Call 2.600 0.910 0.910 0.000   0 0.910
CSRYT9 24/09/2015 Put 2.600 0.095 0.095 0.000   0 0.095
CSRYM9 24/09/2015 Call 2.800 0.760 0.760 0.000   0 0.760
CSRYN9 24/09/2015 Put 2.800 0.145 0.145 0.000   0 0.145
CSRYQ9 24/09/2015 Call 3.000 0.620 0.620 0.000   0 0.620
CSRYR9 24/09/2015 Put 3.000 0.205 0.205 0.000   0 0.205
CSRYW9 24/09/2015 Call 3.200 0.500 0.500 0.000   0 0.500
CSRYX9 24/09/2015 Put 3.200 0.280 0.280 0.000   0 0.280
CSRD17 24/09/2015 Call 3.400 0.400 0.400 0.000   0 0.400
CSRD27 24/09/2015 Put 3.400 0.375 0.375 0.000   48 0.375
CSRFJ7 24/09/2015 Call 3.600 0.310 0.310 0.000   0 0.310
CSRFK7 24/09/2015 Put 3.600 0.480 0.480 0.000   0 0.480
CSRKG7 24/09/2015 Call 3.800 0.235 0.235 0.000   0 0.235
CSRKH7 24/09/2015 Put 3.800 0.605 0.605 0.000   0 0.605
CSRMT7 24/09/2015 Call 4.000 0.175 0.175 0.000   0 0.175
CSRMU7 24/09/2015 Put 4.000 0.745 0.745 0.000   0 0.745
CSRR57 24/09/2015 Call 4.200 0.130 0.130 0.000   0 0.130
CSRR67 24/09/2015 Put 4.200 0.900 0.900 0.000   0 0.900
CSRS87 24/09/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRS97 24/09/2015 Put 4.400 1.065 1.065 0.000   0 1.065
CSRTT7 24/09/2015 Call 4.600 0.070 0.070 0.000   0 0.070
CSRTU7 24/09/2015 Put 4.600 1.245 1.245 0.000   0 1.245
CSRKF9 17/12/2015 Call 2.000 1.445 1.445 0.000   0 1.445
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 1.085 1.085 0.000   0 1.085
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   100 0.080
CSRXM7 17/12/2015 Call 2.600 0.925 0.925 0.000   0 0.925
CSRXN7 17/12/2015 Put 2.600 0.125 0.125 0.000   0 0.125
CSRX97 17/12/2015 Call 2.800 0.780 0.780 0.000   0 0.780
CSRXA7 17/12/2015 Put 2.800 0.175 0.175 0.000   0 0.175
CSRXD7 17/12/2015 Call 3.000 0.650 0.650 0.000   0 0.650
CSRXF7 17/12/2015 Put 3.000 0.245 0.245 0.000   0 0.245
CSRXB7 17/12/2015 Call 3.200 0.530 0.530 0.000   0 0.530
CSRXC7 17/12/2015 Put 3.200 0.320 0.320 0.000   0 0.320
CSRD37 17/12/2015 Call 3.400 0.430 0.430 0.000   37 0.430
CSRD47 17/12/2015 Put 3.400 0.415 0.415 0.000   0 0.415
CSRX77 17/12/2015 Call 3.600 0.340 0.340 0.000   0 0.340
CSRX87 17/12/2015 Put 3.600 0.525 0.525 0.000   0 0.525
CSRXI7 17/12/2015 Call 3.800 0.265 0.265 0.000   0 0.265
CSRXJ7 17/12/2015 Put 3.800 0.645 0.645 0.000   0 0.645
CSRXG7 17/12/2015 Call 4.000 0.205 0.205 0.000   0 0.205
CSRXH7 17/12/2015 Put 4.000 0.775 0.775 0.000   0 0.775
CSRXK7 17/12/2015 Call 4.200 0.150 0.150 0.000   0 0.150
CSRXL7 17/12/2015 Put 4.200 0.925 0.925 0.000   0 0.925
CSRX57 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.110
CSRX67 17/12/2015 Put 4.400 1.085 1.085 0.000   0 1.085
CSRXQ7 17/12/2015 Call 4.600 0.080 0.080 0.000   0 0.080
CSRXR7 17/12/2015 Put 4.600 1.260 1.260 0.000   0 1.260
CSRZW9 27/10/2016 Call 2.800 0.860 0.860 0.000   0 0.860
CSRZX9 27/10/2016 Put 2.800 0.265 0.265 0.000   36 0.265
CSRJF7 22/12/2016 Call 3.200 0.645 0.645 0.000   0 0.645
CSRJG7 22/12/2016 Put 3.200 0.445 0.445 0.000   259 0.445

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.