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 3.710 Up 0.070 3.670 3.740 3.680 3.755 3.670 2,743,188 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
CSRPY9 28/07/2016 Call 1.850 1.860 1.860 0.000   0 1.790
CSRPZ9 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRP69 28/07/2016 Call 1.900 1.810 1.810 0.000   0 1.745
CSRP79 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRPS9 28/07/2016 Call 1.950 1.765 1.765 0.000   0 1.695
CSRPT9 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRQ19 28/07/2016 Call 2.000 1.715 1.715 0.000   0 1.645
CSRQ29 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRPK9 28/07/2016 Call 2.100 1.615 1.615 0.000   0 1.545
CSRPL9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRQ39 28/07/2016 Call 2.200 1.515 1.515 0.000   0 1.445
CSRQ49 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPU9 28/07/2016 Call 2.300 1.415 1.415 0.000   0 1.345
CSRPV9 28/07/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRQ59 28/07/2016 Call 2.400 1.315 1.315 0.000   0 1.245
CSRQ69 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
CSRPM9 28/07/2016 Call 2.500 1.215 1.215 0.000   0 1.145
CSRPN9 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRQ79 28/07/2016 Call 2.600 1.115 1.115 0.000   0 1.045
CSRQ89 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP89 28/07/2016 Call 2.700 1.015 1.015 0.000   0 0.945
CSRP99 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
CSRPW9 28/07/2016 Call 2.800 0.915 0.915 0.000   0 0.850
CSRPX9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
CSRPQ9 28/07/2016 Call 2.900 0.815 0.815 0.000   0 0.750
CSRPR9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.001
CSRQ99 28/07/2016 Call 3.000 0.715 0.715 0.000   0 0.655
CSRQA9 28/07/2016 Put 3.000 0.001 0.001 0.000   0 0.003
CSRPO9 28/07/2016 Call 3.100 0.615 0.615 0.000   0 0.560
CSRPP9 28/07/2016 Put 3.100 0.002 0.002 0.000   120 0.006
CSRQD9 28/07/2016 Call 3.200 0.520 0.520 0.000   0 0.470
CSRQE9 28/07/2016 Put 3.200 0.006 0.006 0.000   330 0.010
CSRQB9 28/07/2016 Call 3.300 0.425 0.425 0.000   0 0.385
CSRQC9 28/07/2016 Put 3.300 0.015 0.015 0.000   370 0.025
CSRQF9 28/07/2016 Call 3.400 0.335 0.335 0.335 18 129 0.300
CSRQG9 28/07/2016 Put 3.400 0.025 0.025 0.000   350 0.040
CSRQL9 28/07/2016 Call 3.500 0.255 0.255 0.000   380 0.225
CSRQM9 28/07/2016 Put 3.500 0.045 0.045 0.000   1,050 0.065
CSRQN9 28/07/2016 Call 3.600 0.185 0.185 0.000   990 0.160
CSRQO9 28/07/2016 Put 3.600 0.075 0.075 0.000   40 0.100
CSRRR9 28/07/2016 Call 3.700 0.130 0.130 0.000   1,286 0.110
CSRRS9 28/07/2016 Put 3.700 0.115 0.115 0.000   0 0.145
CSRRV9 28/07/2016 Call 3.800 0.085 0.085 0.000   65 0.070
CSRRW9 28/07/2016 Put 3.800 0.170 0.170 0.000   0 0.205
CSRS49 28/07/2016 Call 3.900 0.055 0.055 0.000   2,880 0.045
CSRS59 28/07/2016 Put 3.900 0.235 0.235 0.000   0 0.275
CSRSC9 28/07/2016 Call 4.000 0.035 0.035 0.000   0 0.025
CSRSD9 28/07/2016 Put 4.000 0.310 0.310 0.000   0 0.365
CSRTX9 28/07/2016 Call 4.100 0.020 0.020 0.000   0 0.015
CSRTY9 28/07/2016 Put 4.100 0.400 0.400 0.000   0 0.460
CSRUC9 28/07/2016 Call 4.200 0.010 0.010 0.000   0 0.009
CSRUD9 28/07/2016 Put 4.200 0.490 0.490 0.000   0 0.560
CSRVL9 28/07/2016 Call 4.300 0.006 0.006 0.000   0 0.005
CSRVM9 28/07/2016 Put 4.300 0.590 0.590 0.000   0 0.660
CSRVJ9 28/07/2016 Call 4.400 0.003 0.003 0.000   0 0.003
CSRVK9 28/07/2016 Put 4.400 0.690 0.690 0.000   0 0.760
CSRXG9 28/07/2016 Call 4.500 0.002 0.002 0.000   0 0.001
CSRXH9 28/07/2016 Put 4.500 0.790 0.790 0.000   0 0.860
CSRXI9 28/07/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRXJ9 28/07/2016 Put 4.600 0.890 0.890 0.000   0 0.960
CSRQX9 25/08/2016 Call 2.200 1.515 1.515 0.000   0 1.450
CSRQY9 25/08/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRRN9 25/08/2016 Call 2.300 1.415 1.415 0.000   0 1.350
CSRRO9 25/08/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRQT9 25/08/2016 Call 2.400 1.320 1.320 0.000   0 1.250
CSRQU9 25/08/2016 Put 2.400 0.000 0.000 0.000   0 0.000
CSRRH9 25/08/2016 Call 2.500 1.220 1.220 0.000   0 1.155
CSRRI9 25/08/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRQR9 25/08/2016 Call 2.600 1.120 1.120 0.000   0 1.060
CSRQS9 25/08/2016 Put 2.600 0.001 0.001 0.000   0 0.001
CSRR89 25/08/2016 Call 2.700 1.025 1.025 0.000   0 0.960
CSRR99 25/08/2016 Put 2.700 0.002 0.002 0.000   0 0.002
CSRR49 25/08/2016 Call 2.800 0.925 0.925 0.000   0 0.865
CSRR59 25/08/2016 Put 2.800 0.003 0.003 0.000   0 0.004
CSRRJ9 25/08/2016 Call 2.900 0.830 0.830 0.000   0 0.770
CSRRK9 25/08/2016 Put 2.900 0.007 0.007 0.000   0 0.008
CSRQV9 25/08/2016 Call 3.000 0.735 0.735 0.000   0 0.680
CSRQW9 25/08/2016 Put 3.000 0.010 0.010 0.000   0 0.015
CSRRF9 25/08/2016 Call 3.100 0.640 0.640 0.000   0 0.590
CSRRG9 25/08/2016 Put 3.100 0.020 0.020 0.000   0 0.025
CSRR29 25/08/2016 Call 3.200 0.555 0.555 0.000   0 0.505
CSRR39 25/08/2016 Put 3.200 0.030 0.030 0.000   0 0.040
CSRRP9 25/08/2016 Call 3.300 0.470 0.470 0.000   0 0.425
CSRRQ9 25/08/2016 Put 3.300 0.045 0.045 0.000   0 0.055
CSRR69 25/08/2016 Call 3.400 0.390 0.390 0.000   50 0.350
CSRR79 25/08/2016 Put 3.400 0.070 0.070 0.000   0 0.080
CSRRL9 25/08/2016 Call 3.500 0.315 0.315 0.000   250 0.280
CSRRM9 25/08/2016 Put 3.500 0.095 0.095 0.000   0 0.115
CSRQZ9 25/08/2016 Call 3.600 0.250 0.250 0.000   0 0.215
CSRR19 25/08/2016 Put 3.600 0.130 0.130 0.000   0 0.155
CSRRT9 25/08/2016 Call 3.700 0.190 0.190 0.000   100 0.165
CSRRU9 25/08/2016 Put 3.700 0.170 0.170 0.000   0 0.200
CSRRX9 25/08/2016 Call 3.800 0.145 0.145 0.000   159 0.120
CSRRY9 25/08/2016 Put 3.800 0.220 0.220 0.000   0 0.255
CSRS69 25/08/2016 Call 3.900 0.105 0.105 0.000   0 0.085
CSRS79 25/08/2016 Put 3.900 0.285 0.285 0.000   0 0.320
CSRSE9 25/08/2016 Call 4.000 0.075 0.075 0.000   0 0.060
CSRSF9 25/08/2016 Put 4.000 0.350 0.350 0.000   0 0.390
CSRTZ9 25/08/2016 Call 4.100 0.050 0.050 0.000   0 0.045
CSRU19 25/08/2016 Put 4.100 0.430 0.430 0.000   0 0.465
CSRUE9 25/08/2016 Call 4.200 0.035 0.035 0.000   0 0.030
CSRUF9 25/08/2016 Put 4.200 0.515 0.515 0.000   0 0.560
CSRVN9 25/08/2016 Call 4.300 0.025 0.025 0.000   0 0.020
CSRVO9 25/08/2016 Put 4.300 0.605 0.605 0.000   0 0.660
CSRVP9 25/08/2016 Call 4.400 0.015 0.015 0.000   0 0.015
CSRVQ9 25/08/2016 Put 4.400 0.695 0.695 0.000   0 0.760
CSRXK9 25/08/2016 Call 4.500 0.010 0.010 0.000   0 0.009
CSRXL9 25/08/2016 Put 4.500 0.790 0.790 0.000   0 0.860
CSRXM9 25/08/2016 Call 4.600 0.006 0.006 0.000   0 0.005
CSRXN9 25/08/2016 Put 4.600 0.890 0.890 0.000   0 0.960
CSRNX9 29/09/2016 Call 1.850 1.870 1.870 0.000   0 1.800
CSRNY9 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN99 29/09/2016 Call 1.900 1.820 1.820 0.000   0 1.750
CSRNK9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLQ9 29/09/2016 Call 1.950 1.770 1.770 0.000   0 1.700
CSRLR9 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG39 29/09/2016 Call 2.000 1.720 1.720 0.000   0 1.650
CSRG49 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFO9 29/09/2016 Call 2.100 1.620 1.620 0.000   0 1.550
CSRFP9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB59 29/09/2016 Call 2.200 1.520 1.520 0.000   0 1.455
CSRB69 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSREI9 29/09/2016 Call 2.300 1.425 1.425 0.000   0 1.355
CSREJ9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.001
CSRZB8 29/09/2016 Call 2.400 1.325 1.325 0.000   0 1.255
CSRZC8 29/09/2016 Put 2.400 0.001 0.001 0.000   40 0.002
CSRDO9 29/09/2016 Call 2.500 1.230 1.230 0.000   0 1.160
CSRDP9 29/09/2016 Put 2.500 0.002 0.002 0.000   0 0.003
CSRWV8 29/09/2016 Call 2.600 1.135 1.135 0.000   0 1.065
CSRWW8 29/09/2016 Put 2.600 0.003 0.003 0.000   200 0.006
CSRD69 29/09/2016 Call 2.700 1.040 1.040 0.000   0 0.970
CSRD79 29/09/2016 Put 2.700 0.006 0.006 0.000   500 0.010
CSRTE8 29/09/2016 Call 2.800 0.945 0.945 0.000   0 0.880
CSRTF8 29/09/2016 Put 2.800 0.010 0.010 0.000   0 0.015
CSRD89 29/09/2016 Call 2.900 0.850 0.850 0.000   141 0.790
CSRD99 29/09/2016 Put 2.900 0.020 0.020 0.000   0 0.025
CSRS98 29/09/2016 Call 3.000 0.760 0.760 0.000   0 0.705
CSRSA8 29/09/2016 Put 3.000 0.025 0.025 0.000   0 0.035
CSRDK9 29/09/2016 Call 3.100 0.670 0.670 0.000   0 0.620
CSRDL9 29/09/2016 Put 3.100 0.040 0.040 0.000   0 0.050
CSRRQ8 29/09/2016 Call 3.200 0.585 0.585 0.000   50 0.540
CSRRR8 29/09/2016 Put 3.200 0.055 0.055 0.000   30 0.070
CSRJC9 29/09/2016 Call 3.210 0.580 0.580 0.000   133 0.530
CSRJD9 29/09/2016 Put 3.210 0.060 0.060 0.000   0 0.070
CSRDM9 29/09/2016 Call 3.300 0.505 0.505 0.000   560 0.465
CSRDN9 29/09/2016 Put 3.300 0.080 0.080 0.000   0 0.090
CSRJB9 29/09/2016 Call 3.310 0.500 0.500 0.000   0 0.455
CSRJA9 29/09/2016 Put 3.310 0.080 0.080 0.000   200 0.095
CSRRU8 29/09/2016 Call 3.400 0.430 0.430 0.000   0 0.390
CSRRV8 29/09/2016 Put 3.400 0.105 0.105 0.000   120 0.120
CSRJ89 29/09/2016 Call 3.410 0.425 0.425 0.000   166 0.385
CSRJ99 29/09/2016 Put 3.410 0.105 0.105 0.000   0 0.125
CSRDS9 29/09/2016 Call 3.500 0.365 0.365 0.000   0 0.325
CSRDT9 29/09/2016 Put 3.500 0.135 0.135 0.000   0 0.155
CSRJ79 29/09/2016 Call 3.510 0.355 0.355 0.000   25 0.320
CSRJ69 29/09/2016 Put 3.510 0.140 0.140 0.000   1,700 0.160
CSRRW8 29/09/2016 Call 3.600 0.300 0.300 0.000   250 0.270
CSRRX8 29/09/2016 Put 3.600 0.175 0.175 0.000   0 0.195
CSRJ49 29/09/2016 Call 3.610 0.295 0.295 0.000   0 0.260
CSRJ59 29/09/2016 Put 3.610 0.175 0.175 0.000   111 0.200
CSRDQ9 29/09/2016 Call 3.700 0.245 0.245 0.000   0 0.215
CSRDR9 29/09/2016 Put 3.700 0.215 0.215 0.000   0 0.245
CSRJ39 29/09/2016 Call 3.710 0.240 0.240 0.000   0 0.210
CSRJ29 29/09/2016 Put 3.710 0.220 0.220 0.000   0 0.250
CSRRS8 29/09/2016 Call 3.800 0.195 0.195 0.000   0 0.170
CSRRT8 29/09/2016 Put 3.800 0.270 0.270 0.000   0 0.300
CSRIZ9 29/09/2016 Call 3.810 0.190 0.190 0.000   0 0.165
CSRJ19 29/09/2016 Put 3.810 0.270 0.270 0.000   0 0.305
CSRIV9 29/09/2016 Call 3.900 0.155 0.155 0.000   50 0.135
CSRIW9 29/09/2016 Put 3.900 0.325 0.325 0.000   0 0.365
CSRIY9 29/09/2016 Call 3.910 0.150 0.150 0.000   0 0.130
CSRIX9 29/09/2016 Put 3.910 0.330 0.330 0.000   0 0.370
CSRRO8 29/09/2016 Call 4.000 0.120 0.120 0.000   0 0.100
CSRRP8 29/09/2016 Put 4.000 0.390 0.390 0.000   0 0.435
CSRU29 29/09/2016 Call 4.100 0.090 0.090 0.000   30 0.075
CSRU39 29/09/2016 Put 4.100 0.460 0.460 0.000   0 0.510
CSRRY8 29/09/2016 Call 4.200 0.070 0.070 0.000   0 0.060
CSRRZ8 29/09/2016 Put 4.200 0.535 0.535 0.000   0 0.590
CSRVR9 29/09/2016 Call 4.300 0.050 0.050 0.000   0 0.045
CSRVS9 29/09/2016 Put 4.300 0.620 0.620 0.000   0 0.680
CSRS38 29/09/2016 Call 4.400 0.040 0.040 0.000   0 0.030
CSRS48 29/09/2016 Put 4.400 0.705 0.705 0.000   0 0.770
CSRXO9 29/09/2016 Call 4.500 0.030 0.030 0.000   0 0.025
CSRXP9 29/09/2016 Put 4.500 0.795 0.795 0.000   0 0.865
CSRS58 29/09/2016 Call 4.600 0.020 0.020 0.000   0 0.015
CSRS68 29/09/2016 Put 4.600 0.890 0.890 0.000   0 0.965
CSRS18 29/09/2016 Call 4.800 0.010 0.010 0.000   0 0.009
CSRS28 29/09/2016 Put 4.800 1.090 1.090 0.000   0 1.160
CSRS78 29/09/2016 Call 5.000 0.005 0.005 0.000   0 0.004
CSRS88 29/09/2016 Put 5.000 1.290 1.290 0.000   0 1.360
CSRXB9 27/10/2016 Call 2.600 1.145 1.145 0.000   0 1.075
CSRXC9 27/10/2016 Put 2.600 0.009 0.009 0.000   0 0.010
CSRUQ9 27/10/2016 Call 2.700 1.050 1.050 0.000   0 0.985
CSRUR9 27/10/2016 Put 2.700 0.015 0.015 0.000   0 0.020
CSRZW9 27/10/2016 Call 2.800 0.955 0.955 0.000   0 0.895
CSRZX9 27/10/2016 Put 2.800 0.020 0.020 0.000   76 0.030
CSRUI9 27/10/2016 Call 2.900 0.865 0.865 0.000   0 0.810
CSRUJ9 27/10/2016 Put 2.900 0.030 0.030 0.000   0 0.040
CSRUY9 27/10/2016 Call 3.000 0.780 0.780 0.000   0 0.725
CSRUZ9 27/10/2016 Put 3.000 0.045 0.045 0.000   0 0.055
CSRUK9 27/10/2016 Call 3.100 0.695 0.695 0.000   0 0.640
CSRUL9 27/10/2016 Put 3.100 0.060 0.060 0.000   0 0.070
CSRV39 27/10/2016 Call 3.200 0.610 0.610 0.000   0 0.565
CSRV49 27/10/2016 Put 3.200 0.080 0.080 0.000   0 0.090
CSRUM9 27/10/2016 Call 3.300 0.535 0.535 0.000   0 0.490
CSRUN9 27/10/2016 Put 3.300 0.105 0.105 0.000   0 0.120
CSRV59 27/10/2016 Call 3.400 0.465 0.465 0.000   0 0.425
CSRV69 27/10/2016 Put 3.400 0.130 0.130 0.000   0 0.150
CSRUO9 27/10/2016 Call 3.500 0.395 0.395 0.000   130 0.360
CSRUP9 27/10/2016 Put 3.500 0.165 0.165 0.000   0 0.185
CSRUU9 27/10/2016 Call 3.600 0.335 0.335 0.000   100 0.300
CSRUV9 27/10/2016 Put 3.600 0.205 0.205 0.000   0 0.225
CSRUG9 27/10/2016 Call 3.700 0.280 0.280 0.000   0 0.250
CSRUH9 27/10/2016 Put 3.700 0.250 0.250 0.000   0 0.275
CSRUW9 27/10/2016 Call 3.800 0.230 0.230 0.000   0 0.205
CSRUX9 27/10/2016 Put 3.800 0.300 0.300 0.000   0 0.330
CSRUS9 27/10/2016 Call 3.900 0.190 0.190 0.000   0 0.165
CSRUT9 27/10/2016 Put 3.900 0.355 0.355 0.000   0 0.390
CSRV19 27/10/2016 Call 4.000 0.150 0.150 0.000   0 0.135
CSRV29 27/10/2016 Put 4.000 0.415 0.415 0.000   0 0.460
CSRV79 27/10/2016 Call 4.100 0.120 0.120 0.000   0 0.105
CSRV89 27/10/2016 Put 4.100 0.485 0.485 0.000   0 0.530
CSRV99 27/10/2016 Call 4.200 0.095 0.095 0.000   0 0.085
CSRVA9 27/10/2016 Put 4.200 0.560 0.560 0.000   0 0.610
CSRVT9 27/10/2016 Call 4.300 0.075 0.075 0.000   0 0.065
CSRVU9 27/10/2016 Put 4.300 0.635 0.635 0.000   0 0.695
CSRVV9 27/10/2016 Call 4.400 0.055 0.055 0.000   0 0.055
CSRVW9 27/10/2016 Put 4.400 0.720 0.720 0.000   0 0.780
CSRXQ9 27/10/2016 Call 4.500 0.045 0.045 0.000   0 0.040
CSRXR9 27/10/2016 Put 4.500 0.810 0.810 0.000   0 0.875
CSRXS9 27/10/2016 Call 4.600 0.035 0.035 0.000   0 0.035
CSRXT9 27/10/2016 Put 4.600 0.905 0.905 0.000   0 0.970
CSRXD9 24/11/2016 Call 2.600 1.140 1.140 0.000   0 1.075
CSRXF9 24/11/2016 Put 2.600 0.025 0.025 0.000   0 0.030
CSRX79 24/11/2016 Call 2.700 1.045 1.045 0.000   0 0.985
CSRX89 24/11/2016 Put 2.700 0.035 0.035 0.000   0 0.040
CSRX99 24/11/2016 Call 2.800 0.955 0.955 0.000   0 0.895
CSRXA9 24/11/2016 Put 2.800 0.050 0.050 0.000   0 0.055
CSRX59 24/11/2016 Call 2.900 0.865 0.865 0.000   0 0.810
CSRX69 24/11/2016 Put 2.900 0.065 0.065 0.000   0 0.075
CSRWY9 24/11/2016 Call 3.000 0.780 0.780 0.000   0 0.730
CSRWZ9 24/11/2016 Put 3.000 0.085 0.085 0.000   0 0.095
CSRWA9 24/11/2016 Call 3.100 0.700 0.700 0.000   0 0.650
CSRWB9 24/11/2016 Put 3.100 0.105 0.105 0.000   0 0.120
CSRWG9 24/11/2016 Call 3.200 0.620 0.620 0.000   0 0.575
CSRWH9 24/11/2016 Put 3.200 0.130 0.130 0.000   0 0.145
CSRWQ9 24/11/2016 Call 3.300 0.545 0.545 0.000   0 0.500
CSRWR9 24/11/2016 Put 3.300 0.160 0.160 0.000   0 0.180
CSRWK9 24/11/2016 Call 3.400 0.475 0.475 0.000   0 0.435
CSRWL9 24/11/2016 Put 3.400 0.195 0.195 0.000   0 0.220
CSRWO9 24/11/2016 Call 3.500 0.410 0.410 0.000   0 0.370
CSRWP9 24/11/2016 Put 3.500 0.235 0.235 0.000   0 0.260
CSRWE9 24/11/2016 Call 3.600 0.350 0.350 0.000   0 0.315
CSRWF9 24/11/2016 Put 3.600 0.280 0.280 0.000   0 0.310
CSRWU9 24/11/2016 Call 3.700 0.300 0.300 0.000   0 0.265
CSRWV9 24/11/2016 Put 3.700 0.335 0.335 0.000   0 0.365
CSRWC9 24/11/2016 Call 3.800 0.250 0.250 0.000   0 0.220
CSRWD9 24/11/2016 Put 3.800 0.395 0.395 0.000   0 0.425
CSRWS9 24/11/2016 Call 3.900 0.210 0.210 0.000   0 0.185
CSRWT9 24/11/2016 Put 3.900 0.455 0.455 0.000   0 0.495
CSRWI9 24/11/2016 Call 4.000 0.175 0.175 0.000   0 0.155
CSRWJ9 24/11/2016 Put 4.000 0.525 0.525 0.000   0 0.570
CSRWM9 24/11/2016 Call 4.100 0.150 0.150 0.000   0 0.130
CSRWN9 24/11/2016 Put 4.100 0.600 0.600 0.000   0 0.645
CSRX19 24/11/2016 Call 4.200 0.120 0.120 0.000   0 0.105
CSRX29 24/11/2016 Put 4.200 0.675 0.675 0.000   0 0.725
CSRWW9 24/11/2016 Call 4.300 0.100 0.100 0.000   0 0.085
CSRWX9 24/11/2016 Put 4.300 0.755 0.755 0.000   0 0.810
CSRX39 24/11/2016 Call 4.400 0.080 0.080 0.000   0 0.070
CSRX49 24/11/2016 Put 4.400 0.840 0.840 0.000   0 0.895
CSRXW9 24/11/2016 Call 4.500 0.065 0.065 0.000   0 0.055
CSRXY9 24/11/2016 Put 4.500 0.925 0.925 0.000   0 0.985
CSRXU9 24/11/2016 Call 4.600 0.055 0.055 0.000   0 0.045
CSRXV9 24/11/2016 Put 4.600 1.015 1.015 0.000   0 1.075
CSRNZ9 22/12/2016 Call 1.850 1.875 1.875 0.000   0 1.805
CSRP19 22/12/2016 Put 1.850 0.001 0.001 0.000   0 0.001
CSRLS9 22/12/2016 Call 1.900 1.825 1.825 0.000   0 1.755
CSRLT9 22/12/2016 Put 1.900 0.001 0.001 0.000   0 0.002
CSRMU9 22/12/2016 Call 1.950 1.775 1.775 0.000   0 1.705
CSRMV9 22/12/2016 Put 1.950 0.002 0.002 0.000   0 0.002
CSRF19 22/12/2016 Call 2.000 1.725 1.725 0.000   0 1.660
CSRF29 22/12/2016 Put 2.000 0.002 0.002 0.000   0 0.003
CSRM89 22/12/2016 Call 2.100 1.625 1.625 0.000   0 1.560
CSRM99 22/12/2016 Put 2.100 0.004 0.004 0.000   0 0.005
CSRB79 22/12/2016 Call 2.200 1.530 1.530 0.000   0 1.460
CSRB89 22/12/2016 Put 2.200 0.007 0.007 0.000   0 0.008
CSRM29 22/12/2016 Call 2.300 1.430 1.430 0.000   0 1.365
CSRM39 22/12/2016 Put 2.300 0.010 0.010 0.000   0 0.015
CSRZD8 22/12/2016 Call 2.400 1.335 1.335 0.000   0 1.270
CSRZE8 22/12/2016 Put 2.400 0.015 0.015 0.000   0 0.020
CSRM69 22/12/2016 Call 2.500 1.240 1.240 0.000   0 1.175
CSRM79 22/12/2016 Put 2.500 0.025 0.025 0.000   0 0.030
CSRWX8 22/12/2016 Call 2.600 1.150 1.150 0.000   0 1.080
CSRWY8 22/12/2016 Put 2.600 0.035 0.035 0.000   0 0.040
CSRLX9 22/12/2016 Call 2.700 1.055 1.055 0.000   0 0.990
CSRLY9 22/12/2016 Put 2.700 0.045 0.045 0.000   0 0.055
CSRWL8 22/12/2016 Call 2.800 0.965 0.965 0.000   0 0.900
CSRWM8 22/12/2016 Put 2.800 0.060 0.060 0.000   100 0.070
CSRM49 22/12/2016 Call 2.900 0.880 0.880 0.000   0 0.815
CSRM59 22/12/2016 Put 2.900 0.080 0.080 0.000   77 0.085
CSRW59 22/12/2016 Call 2.910 0.790 0.790 0.000   0 0.735
CSRW49 22/12/2016 Put 2.910 0.080 0.080 0.000   0 0.090
CSRVY8 22/12/2016 Call 3.000 0.795 0.795 0.000   100 0.735
CSRVZ8 22/12/2016 Put 3.000 0.100 0.100 0.000   0 0.110
CSRW69 22/12/2016 Call 3.010 0.715 0.715 0.000   0 0.660
CSRW79 22/12/2016 Put 3.010 0.100 0.100 0.000   0 0.110
CSRLZ9 22/12/2016 Call 3.100 0.710 0.710 0.000   35 0.655
CSRM19 22/12/2016 Put 3.100 0.120 0.120 0.000   0 0.135
CSRW99 22/12/2016 Call 3.110 0.635 0.635 0.000   0 0.585
CSRW89 22/12/2016 Put 3.110 0.125 0.125 0.000   0 0.140
CSRJF7 22/12/2016 Call 3.200 0.630 0.630 0.000   0 0.580
CSRJG7 22/12/2016 Put 3.200 0.150 0.150 0.000   300 0.165
CSRJE9 22/12/2016 Call 3.210 0.565 0.565 0.000   0 0.515
CSRJF9 22/12/2016 Put 3.210 0.150 0.150 0.000   60 0.170
CSRJI9 22/12/2016 Call 3.300 0.560 0.560 0.000   0 0.505
CSRJJ9 22/12/2016 Put 3.300 0.180 0.180 0.000   0 0.200
CSRJH9 22/12/2016 Call 3.310 0.500 0.500 0.000   0 0.450
CSRJG9 22/12/2016 Put 3.310 0.180 0.180 0.000   0 0.205
CSRVS8 22/12/2016 Call 3.400 0.490 0.490 0.000   0 0.440
CSRVT8 22/12/2016 Put 3.400 0.215 0.215 0.000   236 0.240
CSRJM9 22/12/2016 Call 3.410 0.435 0.435 0.000   0 0.390
CSRJN9 22/12/2016 Put 3.410 0.220 0.220 0.000   0 0.245
CSRJL9 22/12/2016 Call 3.500 0.425 0.425 0.000   0 0.380
CSRJK9 22/12/2016 Put 3.500 0.255 0.255 0.000   0 0.285
CSRJP9 22/12/2016 Call 3.510 0.380 0.380 0.000   100 0.335
CSRJO9 22/12/2016 Put 3.510 0.260 0.260 0.000   60 0.285
CSRVU8 22/12/2016 Call 3.600 0.365 0.365 0.000   197 0.320
CSRVV8 22/12/2016 Put 3.600 0.300 0.300 0.000   100 0.335
CSRJQ9 22/12/2016 Call 3.610 0.325 0.325 0.000   0 0.285
CSRJR9 22/12/2016 Put 3.610 0.305 0.305 0.000   30 0.335
CSRJU9 22/12/2016 Call 3.700 0.310 0.310 0.000   0 0.270
CSRJV9 22/12/2016 Put 3.700 0.355 0.355 0.000   0 0.385
CSRJT9 22/12/2016 Call 3.710 0.275 0.275 0.250 10 0 0.240
CSRJS9 22/12/2016 Put 3.710 0.355 0.355 0.000   0 0.390
CSRW18 22/12/2016 Call 3.800 0.260 0.260 0.000   0 0.225
CSRW28 22/12/2016 Put 3.800 0.410 0.410 0.000   0 0.445
CSRJX9 22/12/2016 Call 3.810 0.230 0.230 0.000   0 0.200
CSRJW9 22/12/2016 Put 3.810 0.410 0.410 0.000   0 0.450
CSRK29 22/12/2016 Call 3.900 0.215 0.215 0.000   0 0.185
CSRK19 22/12/2016 Put 3.900 0.470 0.470 0.000   0 0.510
CSRJY9 22/12/2016 Call 3.910 0.190 0.190 0.000   0 0.165
CSRJZ9 22/12/2016 Put 3.910 0.475 0.475 0.000   0 0.510
CSRW38 22/12/2016 Call 4.000 0.180 0.180 0.000   0 0.150
CSRW48 22/12/2016 Put 4.000 0.540 0.540 0.000   0 0.575
CSRU49 22/12/2016 Call 4.100 0.145 0.145 0.000   0 0.125
CSRU59 22/12/2016 Put 4.100 0.610 0.610 0.000   0 0.650
CSRW58 22/12/2016 Call 4.200 0.115 0.115 0.000   0 0.100
CSRW68 22/12/2016 Put 4.200 0.685 0.685 0.000   0 0.730
CSRVX9 22/12/2016 Call 4.300 0.095 0.095 0.000   0 0.080
CSRVY9 22/12/2016 Put 4.300 0.760 0.760 0.000   0 0.810
CSRVQ8 22/12/2016 Call 4.400 0.075 0.075 0.000   0 0.070
CSRVR8 22/12/2016 Put 4.400 0.840 0.840 0.000   0 0.895
CSRXZ9 22/12/2016 Call 4.500 0.065 0.065 0.000   0 0.060
CSRY19 22/12/2016 Put 4.500 0.930 0.930 0.000   0 0.990
CSRVW8 22/12/2016 Call 4.600 0.065 0.065 0.000   0 0.055
CSRVX8 22/12/2016 Put 4.600 1.025 1.025 0.000   0 1.085
CSRP29 30/03/2017 Call 1.800 1.925 1.925 0.000   0 1.855
CSRP39 30/03/2017 Put 1.800 0.001 0.001 0.000   0 0.002
CSRLU9 30/03/2017 Call 1.900 1.825 1.825 0.000   0 1.755
CSRLW9 30/03/2017 Put 1.900 0.003 0.003 0.000   0 0.003
CSRF39 30/03/2017 Call 2.000 1.725 1.725 0.000   0 1.655
CSRF49 30/03/2017 Put 2.000 0.005 0.005 0.000   0 0.005
CSREK9 30/03/2017 Call 2.200 1.530 1.530 0.000   0 1.460
CSREL9 30/03/2017 Put 2.200 0.010 0.010 0.000   0 0.015
CSREG9 30/03/2017 Call 2.400 1.335 1.335 0.000   0 1.265
CSREH9 30/03/2017 Put 2.400 0.025 0.025 0.000   0 0.025
CSRTH9 30/03/2017 Call 2.500 1.240 1.240 0.000   0 1.170
CSRTI9 30/03/2017 Put 2.500 0.035 0.035 0.000   0 0.040
CSRDW9 30/03/2017 Call 2.600 1.145 1.145 0.000   0 1.080
CSRDX9 30/03/2017 Put 2.600 0.050 0.050 0.000   0 0.050
CSRSM9 30/03/2017 Call 2.700 1.055 1.055 0.000   0 0.990
CSRSN9 30/03/2017 Put 2.700 0.065 0.065 0.000   0 0.070
CSRE99 30/03/2017 Call 2.800 0.970 0.970 0.000   0 0.905
CSREF9 30/03/2017 Put 2.800 0.085 0.085 0.000   0 0.090
CSRSK9 30/03/2017 Call 2.900 0.885 0.885 0.000   0 0.825
CSRSL9 30/03/2017 Put 2.900 0.105 0.105 0.000   0 0.115
CSRE19 30/03/2017 Call 3.000 0.805 0.805 0.000   300 0.750
CSRE29 30/03/2017 Put 3.000 0.130 0.130 0.000   0 0.140
CSRSW9 30/03/2017 Call 3.100 0.730 0.730 0.000   0 0.675
CSRSX9 30/03/2017 Put 3.100 0.160 0.160 0.000   72 0.175
CSRE39 30/03/2017 Call 3.200 0.660 0.660 0.000   0 0.610
CSRE49 30/03/2017 Put 3.200 0.190 0.190 0.000   0 0.210
CSRSS9 30/03/2017 Call 3.300 0.590 0.590 0.000   160 0.545
CSRST9 30/03/2017 Put 3.300 0.230 0.230 0.000   0 0.245
CSRDU9 30/03/2017 Call 3.400 0.525 0.525 0.000   0 0.485
CSRDV9 30/03/2017 Put 3.400 0.265 0.265 0.000   0 0.290
CSRSU9 30/03/2017 Call 3.500 0.465 0.465 0.000   120 0.425
CSRSV9 30/03/2017 Put 3.500 0.310 0.310 0.000   0 0.335
CSRE59 30/03/2017 Call 3.600 0.410 0.410 0.000   0 0.375
CSRE69 30/03/2017 Put 3.600 0.360 0.360 0.000   0 0.385
CSRSO9 30/03/2017 Call 3.700 0.360 0.360 0.000   0 0.325
CSRSP9 30/03/2017 Put 3.700 0.410 0.410 0.000   0 0.440
CSRE79 30/03/2017 Call 3.800 0.315 0.315 0.000   0 0.285
CSRE89 30/03/2017 Put 3.800 0.465 0.465 0.000   0 0.500
CSRSQ9 30/03/2017 Call 3.900 0.275 0.275 0.000   0 0.245
CSRSR9 30/03/2017 Put 3.900 0.530 0.530 0.000   0 0.560
CSRDY9 30/03/2017 Call 4.000 0.240 0.240 0.000   0 0.215
CSRDZ9 30/03/2017 Put 4.000 0.595 0.595 0.000   0 0.630
CSRU69 30/03/2017 Call 4.100 0.210 0.210 0.000   0 0.185
CSRU79 30/03/2017 Put 4.100 0.665 0.665 0.000   0 0.705
CSRSG9 30/03/2017 Call 4.200 0.185 0.185 0.000   0 0.160
CSRSH9 30/03/2017 Put 4.200 0.735 0.735 0.000   0 0.780
CSRVZ9 30/03/2017 Call 4.300 0.160 0.160 0.000   0 0.140
CSRW19 30/03/2017 Put 4.300 0.815 0.815 0.000   0 0.860
CSRW29 30/03/2017 Call 4.400 0.140 0.140 0.000   0 0.120
CSRW39 30/03/2017 Put 4.400 0.895 0.895 0.000   0 0.945
CSRY49 30/03/2017 Call 4.500 0.120 0.120 0.000   0 0.105
CSRY59 30/03/2017 Put 4.500 0.975 0.975 0.000   0 1.025
CSRY29 30/03/2017 Call 4.600 0.105 0.105 0.000   0 0.090
CSRY39 30/03/2017 Put 4.600 1.060 1.060 0.000   0 1.115
CSRP49 29/06/2017 Call 1.800 1.925 1.925 0.000   0 1.855
CSRP59 29/06/2017 Put 1.800 0.001 0.001 0.000   0 0.002
CSRMS9 29/06/2017 Call 1.900 1.825 1.825 0.000   0 1.755
CSRMT9 29/06/2017 Put 1.900 0.003 0.003 0.000   0 0.003
CSRMC9 29/06/2017 Call 2.000 1.725 1.725 0.000   0 1.655
CSRMD9 29/06/2017 Put 2.000 0.005 0.005 0.000   0 0.006
CSRME9 29/06/2017 Call 2.200 1.525 1.525 0.000   0 1.455
CSRMF9 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSRMA9 29/06/2017 Call 2.400 1.330 1.330 0.000   0 1.265
CSRMB9 29/06/2017 Put 2.400 0.030 0.030 0.000   0 0.030
CSRMG9 29/06/2017 Call 2.600 1.145 1.145 0.000   0 1.080
CSRMH9 29/06/2017 Put 2.600 0.055 0.055 0.000   0 0.060
CSRMQ9 29/06/2017 Call 2.800 0.970 0.970 0.000   0 0.905
CSRMR9 29/06/2017 Put 2.800 0.090 0.090 0.000   0 0.105
CSRZC9 29/06/2017 Call 2.900 0.885 0.885 0.000   0 0.825
CSRZD9 29/06/2017 Put 2.900 0.120 0.120 0.000   0 0.130
CSRMM9 29/06/2017 Call 3.000 0.810 0.810 0.000   0 0.750
CSRMN9 29/06/2017 Put 3.000 0.145 0.145 0.000   0 0.165
CSRYG9 29/06/2017 Call 3.100 0.735 0.735 0.000   0 0.680
CSRYH9 29/06/2017 Put 3.100 0.180 0.180 0.000   0 0.200
CSRMO9 29/06/2017 Call 3.200 0.670 0.670 0.000   0 0.615
CSRMP9 29/06/2017 Put 3.200 0.220 0.220 0.000   0 0.240
CSRYE9 29/06/2017 Call 3.300 0.605 0.605 0.000   0 0.560
CSRYF9 29/06/2017 Put 3.300 0.260 0.260 0.000   0 0.290
CSRMI9 29/06/2017 Call 3.400 0.550 0.550 0.000   0 0.500
CSRMJ9 29/06/2017 Put 3.400 0.310 0.310 0.000   0 0.335
CSRYM9 29/06/2017 Call 3.500 0.495 0.495 0.000   0 0.455
CSRYN9 29/06/2017 Put 3.500 0.360 0.360 0.000   0 0.390
CSRMK9 29/06/2017 Call 3.600 0.445 0.445 0.000   0 0.405
CSRML9 29/06/2017 Put 3.600 0.415 0.415 0.000   0 0.445
CSRYI9 29/06/2017 Call 3.700 0.400 0.400 0.000   0 0.365
CSRYJ9 29/06/2017 Put 3.700 0.470 0.470 0.000   0 0.510
CSRQP9 29/06/2017 Call 3.800 0.360 0.360 0.000   0 0.325
CSRQQ9 29/06/2017 Put 3.800 0.535 0.535 0.000   0 0.575
CSRYQ9 29/06/2017 Call 3.900 0.325 0.325 0.000   0 0.295
CSRYR9 29/06/2017 Put 3.900 0.600 0.600 0.000   0 0.645
CSRRZ9 29/06/2017 Call 4.000 0.290 0.290 0.000   0 0.260
CSRS19 29/06/2017 Put 4.000 0.670 0.670 0.000   0 0.715
CSRYO9 29/06/2017 Call 4.100 0.260 0.260 0.000   0 0.230
CSRYP9 29/06/2017 Put 4.100 0.740 0.740 0.000   0 0.790
CSRSI9 29/06/2017 Call 4.200 0.230 0.230 0.000   0 0.210
CSRSJ9 29/06/2017 Put 4.200 0.820 0.820 0.000   0 0.865
CSRYK9 29/06/2017 Call 4.300 0.210 0.210 0.000   0 0.185
CSRYL9 29/06/2017 Put 4.300 0.895 0.895 0.000   0 0.945
CSRVB9 29/06/2017 Call 4.400 0.185 0.185 0.000   0 0.165
CSRVC9 29/06/2017 Put 4.400 0.975 0.975 0.000   0 1.030
CSRY89 29/06/2017 Call 4.600 0.145 0.145 0.000   0 0.130
CSRY99 29/06/2017 Put 4.600 1.140 1.140 0.000   0 1.200
CSRY69 29/06/2017 Call 4.800 0.115 0.115 0.000   0 0.100
CSRY79 29/06/2017 Put 4.800 1.315 1.315 0.000   0 1.375
CSRTF9 28/09/2017 Call 2.400 1.330 1.330 0.000   0 1.265
CSRTG9 28/09/2017 Put 2.400 0.050 0.050 0.000   0 0.055
CSRT59 28/09/2017 Call 2.600 1.145 1.145 0.000   0 1.080
CSRT69 28/09/2017 Put 2.600 0.085 0.085 0.000   0 0.095
CSRT99 28/09/2017 Call 2.800 0.975 0.975 0.000   0 0.915
CSRTA9 28/09/2017 Put 2.800 0.130 0.130 0.000   0 0.145
CSRTB9 28/09/2017 Call 3.000 0.820 0.820 0.000   0 0.765
CSRTC9 28/09/2017 Put 3.000 0.195 0.195 0.000   0 0.215
CSRT79 28/09/2017 Call 3.200 0.685 0.685 0.000   0 0.635
CSRT89 28/09/2017 Put 3.200 0.275 0.275 0.000   0 0.295
CSRT19 28/09/2017 Call 3.400 0.570 0.570 0.000   0 0.525
CSRT29 28/09/2017 Put 3.400 0.365 0.365 0.000   0 0.395
CSRT39 28/09/2017 Call 3.600 0.475 0.475 0.000   0 0.435
CSRT49 28/09/2017 Put 3.600 0.475 0.475 0.000   0 0.510
CSRSY9 28/09/2017 Call 3.800 0.390 0.390 0.000   0 0.360
CSRSZ9 28/09/2017 Put 3.800 0.595 0.595 0.000   0 0.635
CSRTD9 28/09/2017 Call 4.000 0.320 0.320 0.000   0 0.295
CSRTE9 28/09/2017 Put 4.000 0.730 0.730 0.000   0 0.775
CSRTJ9 28/09/2017 Call 4.200 0.265 0.265 0.000   0 0.240
CSRTK9 28/09/2017 Put 4.200 0.875 0.875 0.000   0 0.920
CSRVD9 28/09/2017 Call 4.400 0.220 0.220 0.000   0 0.195
CSRVE9 28/09/2017 Put 4.400 1.030 1.030 0.000   0 1.075
CSRYC9 28/09/2017 Call 4.600 0.180 0.180 0.000   0 0.160
CSRYD9 28/09/2017 Put 4.600 1.190 1.190 0.000   0 1.245
CSRYA9 28/09/2017 Call 4.800 0.145 0.145 0.000   0 0.130
CSRYB9 28/09/2017 Put 4.800 1.355 1.355 0.000   0 1.415
CSRZA9 21/12/2017 Call 2.800 0.970 0.970 0.000   0 0.910
CSRZB9 21/12/2017 Put 2.800 0.190 0.190 0.000   0 0.205
CSRZ69 21/12/2017 Call 3.000 0.815 0.815 0.000   0 0.760
CSRZ79 21/12/2017 Put 3.000 0.265 0.265 0.000   0 0.285
CSRZ89 21/12/2017 Call 3.200 0.680 0.680 0.000   0 0.630
CSRZ99 21/12/2017 Put 3.200 0.350 0.350 0.000   0 0.380
CSRZ49 21/12/2017 Call 3.400 0.570 0.570 0.000   0 0.525
CSRZ59 21/12/2017 Put 3.400 0.455 0.455 0.000   0 0.485
CSRYS9 21/12/2017 Call 3.600 0.475 0.475 0.000   0 0.435
CSRYT9 21/12/2017 Put 3.600 0.565 0.565 0.000   0 0.605
CSRYW9 21/12/2017 Call 3.800 0.395 0.395 0.000   0 0.360
CSRYX9 21/12/2017 Put 3.800 0.695 0.695 0.000   0 0.730
CSRYZ9 21/12/2017 Call 4.000 0.330 0.330 0.000   0 0.300
CSRZ19 21/12/2017 Put 4.000 0.830 0.830 0.000   0 0.875
CSRZ29 21/12/2017 Call 4.200 0.270 0.270 0.000   0 0.245
CSRZ39 21/12/2017 Put 4.200 0.975 0.975 0.000   0 1.025
CSRYU9 21/12/2017 Call 4.400 0.225 0.225 0.000   0 0.200
CSRYV9 21/12/2017 Put 4.400 1.130 1.130 0.000   0 1.180

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.