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 3.660 Up 0.070 3.650 3.670 3.610 3.670 3.590 1,730,457 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDN8 29/01/2015 Call 2.500 1.160 1.160 0.000   0 1.160
CSRDO8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRBY8 29/01/2015 Call 2.600 1.060 1.060 0.000   0 1.060
CSRBZ8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRZM7 29/01/2015 Call 2.700 0.960 0.960 0.000   0 0.960
CSRZN7 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRZO7 29/01/2015 Call 2.800 0.860 0.860 0.000   0 0.860
CSRZP7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRZK7 29/01/2015 Call 2.900 0.760 0.760 0.000   0 0.760
CSRZL7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRYS7 29/01/2015 Call 3.000 0.660 0.660 0.000   0 0.660
CSRYT7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZ87 29/01/2015 Call 3.100 0.565 0.565 0.000   0 0.565
CSRZ97 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRYO7 29/01/2015 Call 3.200 0.465 0.465 0.000   0 0.465
CSRYP7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSRZ47 29/01/2015 Call 3.300 0.370 0.370 0.000   0 0.370
CSRZ57 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
CSRZ27 29/01/2015 Call 3.400 0.275 0.275 0.000   50 0.275
CSRZ37 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
CSRZ67 29/01/2015 Call 3.500 0.185 0.185 0.000   200 0.185
CSRZ77 29/01/2015 Put 3.500 0.003 0.003 0.000   0 0.003
CSRYZ7 29/01/2015 Call 3.600 0.105 0.105 0.000   1,534 0.105
CSRZ17 29/01/2015 Put 3.600 0.020 0.020 0.000   0 0.020
CSRZC7 29/01/2015 Call 3.700 0.045 0.045 0.000   1,842 0.045
CSRZD7 29/01/2015 Put 3.700 0.070 0.070 0.000   0 0.070
CSRYU7 29/01/2015 Call 3.800 0.010 0.010 0.000   375 0.010
CSRYV7 29/01/2015 Put 3.800 0.150 0.150 0.000   200 0.150
CSRZE7 29/01/2015 Call 3.900 0.001 0.001 0.000   453 0.001
CSRZF7 29/01/2015 Put 3.900 0.245 0.245 0.000   28 0.245
CSRYQ7 29/01/2015 Call 4.000 0.000 0.000 0.000   3,830 0.000
CSRYR7 29/01/2015 Put 4.000 0.340 0.340 0.000   0 0.340
CSRZA7 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.000
CSRZB7 29/01/2015 Put 4.100 0.440 0.440 0.000   0 0.440
CSRYW7 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
CSRYX7 29/01/2015 Put 4.200 0.545 0.545 0.000   0 0.545
CSRZG7 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
CSRZH7 29/01/2015 Put 4.300 0.645 0.645 0.000   0 0.645
CSRYM7 29/01/2015 Call 4.400 0.000 0.000 0.000   0 0.000
CSRYN7 29/01/2015 Put 4.400 0.745 0.745 0.000   0 0.745
CSRZI7 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRZJ7 29/01/2015 Put 4.500 0.845 0.845 0.000   0 0.845
CSRJD8 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRJE8 29/01/2015 Put 4.600 0.945 0.945 0.000   0 0.945
CSRJR8 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRJS8 29/01/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRDP8 26/02/2015 Call 2.500 1.165 1.165 0.000   0 1.165
CSRDQ8 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRC18 26/02/2015 Call 2.600 1.065 1.065 0.000   0 1.065
CSRC28 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRBW8 26/02/2015 Call 2.700 0.965 0.965 0.000   0 0.965
CSRBX8 26/02/2015 Put 2.700 0.001 0.001 0.000   0 0.001
CSRB48 26/02/2015 Call 2.800 0.865 0.865 0.000   0 0.865
CSRB58 26/02/2015 Put 2.800 0.002 0.002 0.000   0 0.002
CSRBO8 26/02/2015 Call 2.900 0.770 0.770 0.000   0 0.770
CSRBP8 26/02/2015 Put 2.900 0.004 0.004 0.000   0 0.004
CSRB88 26/02/2015 Call 3.000 0.670 0.670 0.000   0 0.670
CSRB98 26/02/2015 Put 3.000 0.007 0.007 0.000   0 0.007
CSRBQ8 26/02/2015 Call 3.100 0.570 0.570 0.000   100 0.570
CSRBR8 26/02/2015 Put 3.100 0.010 0.010 0.000   100 0.010
CSRB68 26/02/2015 Call 3.200 0.475 0.475 0.000   0 0.475
CSRB78 26/02/2015 Put 3.200 0.015 0.015 0.000   0 0.015
CSRBS8 26/02/2015 Call 3.300 0.385 0.385 0.000   0 0.385
CSRBT8 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRB28 26/02/2015 Call 3.400 0.300 0.300 0.000   0 0.300
CSRB38 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
CSRBF8 26/02/2015 Call 3.500 0.225 0.225 0.000   276 0.225
CSRBG8 26/02/2015 Put 3.500 0.055 0.055 0.000   210 0.055
CSRZU7 26/02/2015 Call 3.600 0.160 0.160 0.150 200 4,564 0.160
CSRZV7 26/02/2015 Put 3.600 0.085 0.085 0.000   55 0.085
CSRBJ8 26/02/2015 Call 3.700 0.105 0.105 0.000   25 0.105
CSRBK8 26/02/2015 Put 3.700 0.130 0.130 0.000   0 0.130
CSRZS7 26/02/2015 Call 3.800 0.070 0.070 0.000   25 0.070
CSRZT7 26/02/2015 Put 3.800 0.195 0.195 0.000   0 0.195
CSRBL8 26/02/2015 Call 3.900 0.045 0.045 0.000   0 0.045
CSRBM8 26/02/2015 Put 3.900 0.270 0.270 0.000   0 0.270
CSRZW7 26/02/2015 Call 4.000 0.030 0.030 0.020 764 2,131 0.030
CSRZX7 26/02/2015 Put 4.000 0.355 0.355 0.000   0 0.355
CSRBH8 26/02/2015 Call 4.100 0.025 0.025 0.000   0 0.025
CSRBI8 26/02/2015 Put 4.100 0.445 0.445 0.000   0 0.445
CSRZY7 26/02/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRB18 26/02/2015 Put 4.200 0.545 0.545 0.000   0 0.545
CSRBU8 26/02/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRBV8 26/02/2015 Put 4.300 0.645 0.645 0.000   0 0.645
CSRGO8 26/02/2015 Call 4.400 0.010 0.010 0.000   0 0.010
CSRGP8 26/02/2015 Put 4.400 0.745 0.745 0.000   0 0.745
CSRIY8 26/02/2015 Call 4.500 0.007 0.007 0.000   0 0.007
CSRIZ8 26/02/2015 Put 4.500 0.845 0.845 0.000   0 0.845
CSRJF8 26/02/2015 Call 4.600 0.005 0.005 0.000   0 0.005
CSRJG8 26/02/2015 Put 4.600 0.945 0.945 0.000   0 0.945
CSRJT8 26/02/2015 Call 4.700 0.003 0.003 0.000   0 0.003
CSRJU8 26/02/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRQ19 26/03/2015 Call 2.000 1.670 1.670 0.000   0 1.670
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQ79 26/03/2015 Call 2.200 1.470 1.470 0.000   0 1.470
CSRQ89 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPY9 26/03/2015 Call 2.400 1.270 1.270 0.000   0 1.270
CSRPZ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDR8 26/03/2015 Call 2.500 1.170 1.170 0.000   0 1.170
CSRDS8 26/03/2015 Put 2.500 0.001 0.001 0.000   0 0.001
CSRQ59 26/03/2015 Call 2.600 1.070 1.070 0.000   0 1.070
CSRQ69 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
CSRQQ7 26/03/2015 Call 2.700 0.975 0.975 0.000   0 0.975
CSRQR7 26/03/2015 Put 2.700 0.003 0.003 0.000   0 0.003
CSRQB9 26/03/2015 Call 2.800 0.875 0.875 0.000   0 0.875
CSRQC9 26/03/2015 Put 2.800 0.006 0.006 0.000   0 0.006
CSRXS7 26/03/2015 Call 2.810 0.865 0.865 0.000   0 0.865
CSRXT7 26/03/2015 Put 2.810 0.007 0.007 0.000   0 0.007
CSRQY7 26/03/2015 Call 2.900 0.775 0.775 0.000   0 0.775
CSRQZ7 26/03/2015 Put 2.900 0.010 0.010 0.000   100 0.010
CSRXV7 26/03/2015 Call 2.910 0.765 0.765 0.000   166 0.765
CSRXU7 26/03/2015 Put 2.910 0.010 0.010 0.000   0 0.010
CSRQ99 26/03/2015 Call 3.000 0.680 0.680 0.000   0 0.680
CSRQA9 26/03/2015 Put 3.000 0.015 0.015 0.000   36 0.015
CSRXW7 26/03/2015 Call 3.010 0.670 0.670 0.000   0 0.670
CSRXY7 26/03/2015 Put 3.010 0.015 0.015 0.000   0 0.015
CSRQS7 26/03/2015 Call 3.100 0.585 0.585 0.000   0 0.585
CSRQT7 26/03/2015 Put 3.100 0.020 0.020 0.000   0 0.020
CSRY17 26/03/2015 Call 3.110 0.575 0.575 0.000   0 0.575
CSRXZ7 26/03/2015 Put 3.110 0.025 0.025 0.000   0 0.025
CSRVH9 26/03/2015 Call 3.200 0.495 0.495 0.000   0 0.495
CSRVI9 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.030
CSRY27 26/03/2015 Call 3.210 0.485 0.485 0.000   0 0.485
CSRY37 26/03/2015 Put 3.210 0.030 0.030 0.000   220 0.030
CSRR37 26/03/2015 Call 3.300 0.410 0.410 0.000   0 0.410
CSRR47 26/03/2015 Put 3.300 0.045 0.045 0.000   84 0.045
CSRY57 26/03/2015 Call 3.310 0.400 0.400 0.000   0 0.400
CSRY47 26/03/2015 Put 3.310 0.045 0.045 0.000   0 0.045
CSRCW7 26/03/2015 Call 3.400 0.330 0.330 0.000   0 0.330
CSRCX7 26/03/2015 Put 3.400 0.060 0.060 0.000   100 0.060
CSRR17 26/03/2015 Call 3.500 0.260 0.260 0.000   39 0.260
CSRR27 26/03/2015 Put 3.500 0.085 0.085 0.000   0 0.085
CSRFF7 26/03/2015 Call 3.600 0.200 0.200 0.000   120 0.200
CSRFG7 26/03/2015 Put 3.600 0.120 0.120 0.000   0 0.120
CSRQU7 26/03/2015 Call 3.700 0.150 0.150 0.000   112 0.150
CSRQV7 26/03/2015 Put 3.700 0.170 0.170 0.000   0 0.170
CSRKC7 26/03/2015 Call 3.800 0.110 0.110 0.000   1,950 0.110
CSRKD7 26/03/2015 Put 3.800 0.225 0.225 0.000   0 0.225
CSRQW7 26/03/2015 Call 3.900 0.080 0.080 0.000   0 0.080
CSRQX7 26/03/2015 Put 3.900 0.295 0.295 0.000   0 0.295
CSRMP7 26/03/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRMQ7 26/03/2015 Put 4.000 0.375 0.375 0.000   0 0.375
CSRR77 26/03/2015 Call 4.100 0.045 0.045 0.000   100 0.045
CSRR87 26/03/2015 Put 4.100 0.460 0.460 0.000   0 0.460
CSRQG7 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRQH7 26/03/2015 Put 4.200 0.555 0.555 0.000   0 0.555
CSRSO7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRSP7 26/03/2015 Put 4.300 0.650 0.650 0.000   0 0.650
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 0.745 0.745 0.000   0 0.745
CSRTP7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTQ7 26/03/2015 Put 4.500 0.845 0.845 0.000   0 0.845
CSRJH8 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
CSRJI8 26/03/2015 Put 4.600 0.945 0.945 0.000   0 0.945
CSRJV8 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
CSRJW8 26/03/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRDX8 23/04/2015 Call 2.700 0.980 0.980 0.000   0 0.980
CSRDY8 23/04/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRDZ8 23/04/2015 Call 2.800 0.885 0.885 0.000   0 0.885
CSRE18 23/04/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRE28 23/04/2015 Call 2.900 0.790 0.790 0.000   0 0.790
CSRE38 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRE48 23/04/2015 Call 3.000 0.695 0.695 0.000   0 0.695
CSRE58 23/04/2015 Put 3.000 0.030 0.030 0.000   0 0.030
CSRE68 23/04/2015 Call 3.100 0.605 0.605 0.000   0 0.605
CSRE78 23/04/2015 Put 3.100 0.035 0.035 0.000   0 0.035
CSRE88 23/04/2015 Call 3.200 0.520 0.520 0.000   0 0.520
CSRE98 23/04/2015 Put 3.200 0.045 0.045 0.000   0 0.045
CSREF8 23/04/2015 Call 3.300 0.440 0.440 0.000   0 0.440
CSREG8 23/04/2015 Put 3.300 0.060 0.060 0.000   0 0.060
CSREH8 23/04/2015 Call 3.400 0.365 0.365 0.000   0 0.365
CSREI8 23/04/2015 Put 3.400 0.080 0.080 0.000   0 0.080
CSREJ8 23/04/2015 Call 3.500 0.295 0.295 0.000   240 0.295
CSREK8 23/04/2015 Put 3.500 0.110 0.110 0.000   0 0.110
CSREL8 23/04/2015 Call 3.600 0.235 0.235 0.000   25 0.235
CSREM8 23/04/2015 Put 3.600 0.150 0.150 0.000   70 0.150
CSREN8 23/04/2015 Call 3.700 0.185 0.185 0.000   0 0.185
CSREO8 23/04/2015 Put 3.700 0.195 0.195 0.000   0 0.195
CSREP8 23/04/2015 Call 3.800 0.140 0.140 0.000   0 0.140
CSREQ8 23/04/2015 Put 3.800 0.255 0.255 0.000   0 0.255
CSRER8 23/04/2015 Call 3.900 0.105 0.105 0.000   0 0.105
CSRES8 23/04/2015 Put 3.900 0.320 0.320 0.000   0 0.320
CSRET8 23/04/2015 Call 4.000 0.080 0.080 0.000   0 0.080
CSREU8 23/04/2015 Put 4.000 0.395 0.395 0.000   0 0.395
CSREV8 23/04/2015 Call 4.100 0.060 0.060 0.000   0 0.060
CSREW8 23/04/2015 Put 4.100 0.475 0.475 0.000   0 0.475
CSRF28 23/04/2015 Call 4.200 0.045 0.045 0.000   0 0.045
CSRF38 23/04/2015 Put 4.200 0.565 0.565 0.000   0 0.565
CSRF68 23/04/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRF78 23/04/2015 Put 4.300 0.655 0.655 0.000   0 0.655
CSRGQ8 23/04/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRGR8 23/04/2015 Put 4.400 0.750 0.750 0.000   0 0.750
CSRJ18 23/04/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRJ28 23/04/2015 Put 4.500 0.850 0.850 0.000   0 0.850
CSRJJ8 23/04/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRJK8 23/04/2015 Put 4.600 0.950 0.950 0.000   0 0.950
CSRJX8 23/04/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRJY8 23/04/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRGK8 28/05/2015 Call 2.700 0.995 0.995 0.000   0 0.995
CSRGL8 28/05/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRFT8 28/05/2015 Call 2.800 0.900 0.900 0.000   0 0.900
CSRFU8 28/05/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRFN8 28/05/2015 Call 2.900 0.810 0.810 0.000   0 0.810
CSRFO8 28/05/2015 Put 2.900 0.030 0.030 0.000   0 0.030
CSRFX8 28/05/2015 Call 3.000 0.720 0.720 0.000   0 0.720
CSRFY8 28/05/2015 Put 3.000 0.040 0.040 0.000   0 0.040
CSRFR8 28/05/2015 Call 3.100 0.635 0.635 0.000   0 0.635
CSRFS8 28/05/2015 Put 3.100 0.055 0.055 0.000   0 0.055
CSRFV8 28/05/2015 Call 3.200 0.555 0.555 0.000   0 0.555
CSRFW8 28/05/2015 Put 3.200 0.075 0.075 0.000   0 0.075
CSRFL8 28/05/2015 Call 3.300 0.480 0.480 0.000   0 0.480
CSRFM8 28/05/2015 Put 3.300 0.095 0.095 0.000   0 0.095
CSRFZ8 28/05/2015 Call 3.400 0.410 0.410 0.000   0 0.410
CSRG18 28/05/2015 Put 3.400 0.125 0.125 0.000   0 0.125
CSRFP8 28/05/2015 Call 3.500 0.345 0.345 0.000   0 0.345
CSRFQ8 28/05/2015 Put 3.500 0.160 0.160 0.000   453 0.160
CSRG28 28/05/2015 Call 3.600 0.290 0.290 0.000   0 0.290
CSRG38 28/05/2015 Put 3.600 0.205 0.205 0.000   0 0.205
CSRFF8 28/05/2015 Call 3.700 0.235 0.235 0.000   0 0.235
CSRFG8 28/05/2015 Put 3.700 0.250 0.250 0.000   0 0.250
CSRG68 28/05/2015 Call 3.800 0.190 0.190 0.000   0 0.190
CSRG78 28/05/2015 Put 3.800 0.305 0.305 0.000   0 0.305
CSRFJ8 28/05/2015 Call 3.900 0.150 0.150 0.000   0 0.150
CSRFK8 28/05/2015 Put 3.900 0.365 0.365 0.000   0 0.365
CSRG88 28/05/2015 Call 4.000 0.115 0.115 0.000   0 0.115
CSRG98 28/05/2015 Put 4.000 0.430 0.430 0.000   0 0.430
CSRFH8 28/05/2015 Call 4.100 0.090 0.090 0.000   0 0.090
CSRFI8 28/05/2015 Put 4.100 0.505 0.505 0.000   0 0.505
CSRG48 28/05/2015 Call 4.200 0.065 0.065 0.000   0 0.065
CSRG58 28/05/2015 Put 4.200 0.585 0.585 0.000   0 0.585
CSRGM8 28/05/2015 Call 4.300 0.050 0.050 0.000   0 0.050
CSRGN8 28/05/2015 Put 4.300 0.670 0.670 0.000   0 0.670
CSRGS8 28/05/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRGT8 28/05/2015 Put 4.400 0.760 0.760 0.000   0 0.760
CSRJ38 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRJ48 28/05/2015 Put 4.500 0.855 0.855 0.000   0 0.855
CSRJL8 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRJM8 28/05/2015 Put 4.600 0.950 0.950 0.000   0 0.950
CSRJZ8 28/05/2015 Call 4.700 0.030 0.030 0.000   0 0.030
CSRK18 28/05/2015 Put 4.700 1.045 1.045 0.000   0 1.045
CSRRI8 25/06/2015 Call 1.600 2.075 2.075 0.000   0 2.075
CSRRJ8 25/06/2015 Put 1.600 0.002 0.002 0.000   72 0.002
CSRV28 25/06/2015 Call 1.900 1.780 1.780 0.000   0 1.780
CSRV38 25/06/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRXC8 25/06/2015 Call 2.000 1.680 1.680 0.000   0 1.680
CSRXD8 25/06/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYJ8 25/06/2015 Call 2.200 1.485 1.485 0.000   0 1.485
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.285 1.285 0.000   0 1.285
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRDT8 25/06/2015 Call 2.500 1.185 1.185 0.000   0 1.185
CSRDU8 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.025
CSRG19 25/06/2015 Call 2.600 1.090 1.090 0.000   0 1.090
CSRG29 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRZQ7 25/06/2015 Call 2.700 0.995 0.995 0.000   0 0.995
CSRZR7 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRWL8 25/06/2015 Call 2.800 0.900 0.900 0.000   170 0.900
CSRWM8 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRY67 25/06/2015 Call 2.810 0.815 0.815 0.000   0 0.815
CSRY77 25/06/2015 Put 2.810 0.040 0.040 0.000   0 0.040
CSRWW7 25/06/2015 Call 2.900 0.810 0.810 0.000   0 0.810
CSRWX7 25/06/2015 Put 2.900 0.050 0.050 0.000   0 0.050
CSRY97 25/06/2015 Call 2.910 0.730 0.730 0.000   0 0.730
CSRY87 25/06/2015 Put 2.910 0.050 0.050 0.000   0 0.050
CSRMC9 25/06/2015 Call 3.000 0.725 0.725 0.000   0 0.725
CSRMD9 25/06/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRYA7 25/06/2015 Call 3.010 0.650 0.650 0.000   0 0.650
CSRYB7 25/06/2015 Put 3.010 0.065 0.065 0.000   0 0.065
CSRWQ7 25/06/2015 Call 3.100 0.640 0.640 0.000   0 0.640
CSRWR7 25/06/2015 Put 3.100 0.085 0.085 0.000   0 0.085
CSRYD7 25/06/2015 Call 3.110 0.575 0.575 0.000   0 0.575
CSRYC7 25/06/2015 Put 3.110 0.085 0.085 0.000   0 0.085
CSRVJ9 25/06/2015 Call 3.200 0.565 0.565 0.000   0 0.565
CSRVK9 25/06/2015 Put 3.200 0.105 0.105 0.000   0 0.105
CSRYE7 25/06/2015 Call 3.210 0.500 0.500 0.000   0 0.500
CSRYF7 25/06/2015 Put 3.210 0.110 0.110 0.000   0 0.110
CSRWS7 25/06/2015 Call 3.300 0.490 0.490 0.000   0 0.490
CSRWT7 25/06/2015 Put 3.300 0.135 0.135 0.000   0 0.135
CSRYH7 25/06/2015 Call 3.310 0.430 0.430 0.000   0 0.430
CSRYG7 25/06/2015 Put 3.310 0.140 0.140 0.000   0 0.140
CSRCY7 25/06/2015 Call 3.400 0.420 0.420 0.000   0 0.420
CSRCZ7 25/06/2015 Put 3.400 0.170 0.170 0.000   0 0.170
CSRX37 25/06/2015 Call 3.500 0.355 0.355 0.000   0 0.355
CSRX47 25/06/2015 Put 3.500 0.210 0.210 0.000   0 0.210
CSRFH7 25/06/2015 Call 3.600 0.295 0.295 0.000   321 0.295
CSRFI7 25/06/2015 Put 3.600 0.255 0.255 0.000   100 0.255
CSRWO7 25/06/2015 Call 3.700 0.245 0.245 0.000   120 0.245
CSRWP7 25/06/2015 Put 3.700 0.305 0.305 0.000   0 0.305
CSRKE7 25/06/2015 Call 3.800 0.200 0.200 0.000   144 0.200
CSRKF7 25/06/2015 Put 3.800 0.365 0.365 0.000   0 0.365
CSRWU7 25/06/2015 Call 3.900 0.160 0.160 0.000   0 0.160
CSRWV7 25/06/2015 Put 3.900 0.430 0.430 0.000   0 0.430
CSRMR7 25/06/2015 Call 4.000 0.125 0.125 0.000   40 0.125
CSRMS7 25/06/2015 Put 4.000 0.500 0.500 0.000   0 0.500
CSRX17 25/06/2015 Call 4.100 0.100 0.100 0.000   0 0.100
CSRX27 25/06/2015 Put 4.100 0.570 0.570 0.000   0 0.570
CSRQI7 25/06/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRQJ7 25/06/2015 Put 4.200 0.650 0.650 0.000   0 0.650
CSRWY7 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.060
CSRWZ7 25/06/2015 Put 4.300 0.735 0.735 0.000   0 0.735
CSRRS7 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRS77 25/06/2015 Put 4.400 0.820 0.820 0.000   0 0.820
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRYL7 25/06/2015 Put 4.500 0.910 0.910 0.000   0 0.910
CSRTR7 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
CSRTS7 25/06/2015 Put 4.600 1.000 1.000 0.000   0 1.000
CSRK28 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.030
CSRK38 25/06/2015 Put 4.700 1.090 1.090 0.000   0 1.090
CSRYC9 24/09/2015 Call 1.900 1.780 1.780 0.000   0 1.780
CSRYD9 24/09/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRYG9 24/09/2015 Call 2.000 1.680 1.680 0.000   0 1.680
CSRYH9 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
CSRYK9 24/09/2015 Call 2.200 1.485 1.485 0.000   0 1.485
CSRYL9 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
CSRYO9 24/09/2015 Call 2.400 1.290 1.290 0.000   0 1.290
CSRYP9 24/09/2015 Put 2.400 0.020 0.020 0.000   0 0.020
CSRDV8 24/09/2015 Call 2.500 1.190 1.190 0.000   0 1.190
CSRDW8 24/09/2015 Put 2.500 0.025 0.025 0.000   0 0.025
CSRYS9 24/09/2015 Call 2.600 1.095 1.095 0.000   0 1.095
CSRYT9 24/09/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRC98 24/09/2015 Call 2.700 1.005 1.005 0.000   0 1.005
CSRCF8 24/09/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRYM9 24/09/2015 Call 2.800 0.915 0.915 0.000   0 0.915
CSRYN9 24/09/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRCK8 24/09/2015 Call 2.900 0.830 0.830 0.000   0 0.830
CSRCL8 24/09/2015 Put 2.900 0.080 0.080 0.000   0 0.080
CSRYQ9 24/09/2015 Call 3.000 0.750 0.750 0.000   0 0.750
CSRYR9 24/09/2015 Put 3.000 0.105 0.105 0.000   0 0.105
CSRKG8 24/09/2015 Call 3.010 0.715 0.715 0.000   0 0.715
CSRKH8 24/09/2015 Put 3.010 0.105 0.105 0.000   0 0.105
CSRCG8 24/09/2015 Call 3.100 0.675 0.675 0.000   0 0.675
CSRCH8 24/09/2015 Put 3.100 0.125 0.125 0.000   0 0.125
CSRKJ8 24/09/2015 Call 3.110 0.640 0.640 0.000   0 0.640
CSRKI8 24/09/2015 Put 3.110 0.130 0.130 0.000   0 0.130
CSRYW9 24/09/2015 Call 3.200 0.600 0.600 0.000   0 0.600
CSRYX9 24/09/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRKK8 24/09/2015 Call 3.210 0.575 0.575 0.000   0 0.575
CSRKL8 24/09/2015 Put 3.210 0.155 0.155 0.000   0 0.155
CSRCI8 24/09/2015 Call 3.300 0.535 0.535 0.000   0 0.535
CSRCJ8 24/09/2015 Put 3.300 0.190 0.190 0.000   200 0.190
CSRKN8 24/09/2015 Call 3.310 0.510 0.510 0.000   0 0.510
CSRKM8 24/09/2015 Put 3.310 0.190 0.190 0.000   0 0.190
CSRD17 24/09/2015 Call 3.400 0.470 0.470 0.000   0 0.470
CSRD27 24/09/2015 Put 3.400 0.225 0.225 0.000   48 0.225
CSRKO8 24/09/2015 Call 3.410 0.450 0.450 0.000   0 0.450
CSRKP8 24/09/2015 Put 3.410 0.230 0.230 0.000   0 0.230
CSRC78 24/09/2015 Call 3.500 0.410 0.410 0.000   0 0.410
CSRC88 24/09/2015 Put 3.500 0.270 0.270 0.000   0 0.270
CSRK98 24/09/2015 Call 3.510 0.395 0.395 0.000   0 0.395
CSRK88 24/09/2015 Put 3.510 0.270 0.270 0.000   0 0.270
CSRFJ7 24/09/2015 Call 3.600 0.355 0.355 0.000   120 0.355
CSRFK7 24/09/2015 Put 3.600 0.320 0.320 0.000   0 0.320
CSRKA8 24/09/2015 Call 3.610 0.340 0.340 0.000   0 0.340
CSRKB8 24/09/2015 Put 3.610 0.315 0.315 0.000   0 0.315
CSRC58 24/09/2015 Call 3.700 0.305 0.305 0.000   0 0.305
CSRC68 24/09/2015 Put 3.700 0.370 0.370 0.000   0 0.370
CSRKD8 24/09/2015 Call 3.710 0.295 0.295 0.000   0 0.295
CSRKC8 24/09/2015 Put 3.710 0.365 0.365 0.000   0 0.365
CSRKG7 24/09/2015 Call 3.800 0.260 0.260 0.000   0 0.260
CSRKH7 24/09/2015 Put 3.800 0.425 0.425 0.000   0 0.425
CSRKE8 24/09/2015 Call 3.810 0.250 0.250 0.000   0 0.250
CSRKF8 24/09/2015 Put 3.810 0.425 0.425 0.000   0 0.425
CSRC38 24/09/2015 Call 3.900 0.220 0.220 0.000   0 0.220
CSRC48 24/09/2015 Put 3.900 0.485 0.485 0.000   0 0.485
CSRMT7 24/09/2015 Call 4.000 0.185 0.185 0.000   0 0.185
CSRMU7 24/09/2015 Put 4.000 0.550 0.550 0.000   0 0.550
CSRD78 24/09/2015 Call 4.100 0.155 0.155 0.000   0 0.155
CSRD88 24/09/2015 Put 4.100 0.620 0.620 0.000   0 0.620
CSRR57 24/09/2015 Call 4.200 0.130 0.130 0.000   0 0.130
CSRR67 24/09/2015 Put 4.200 0.695 0.695 0.000   0 0.695
CSRF88 24/09/2015 Call 4.300 0.105 0.105 0.000   0 0.105
CSRF98 24/09/2015 Put 4.300 0.775 0.775 0.000   0 0.775
CSRS87 24/09/2015 Call 4.400 0.085 0.085 0.000   0 0.085
CSRS97 24/09/2015 Put 4.400 0.855 0.855 0.000   0 0.855
CSRJ58 24/09/2015 Call 4.500 0.070 0.070 0.000   0 0.070
CSRJ68 24/09/2015 Put 4.500 0.940 0.940 0.000   0 0.940
CSRTT7 24/09/2015 Call 4.600 0.055 0.055 0.000   0 0.055
CSRTU7 24/09/2015 Put 4.600 1.025 1.025 0.000   0 1.025
CSRK48 24/09/2015 Call 4.700 0.050 0.050 0.000   0 0.050
CSRK58 24/09/2015 Put 4.700 1.110 1.110 0.000   0 1.110
CSRKF9 17/12/2015 Call 2.000 1.680 1.680 0.000   0 1.680
CSRKG9 17/12/2015 Put 2.000 0.009 0.009 0.000   72 0.009
CSRK79 17/12/2015 Call 2.400 1.290 1.290 0.000   0 1.290
CSRK89 17/12/2015 Put 2.400 0.035 0.035 0.000   100 0.035
CSRXM7 17/12/2015 Call 2.600 1.100 1.100 0.000   0 1.100
CSRXN7 17/12/2015 Put 2.600 0.065 0.065 0.000   40 0.065
CSRX97 17/12/2015 Call 2.800 0.925 0.925 0.000   0 0.925
CSRXA7 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.100
CSRI78 17/12/2015 Call 2.900 0.840 0.840 0.000   0 0.840
CSRI88 17/12/2015 Put 2.900 0.120 0.120 0.000   0 0.120
CSRXD7 17/12/2015 Call 3.000 0.765 0.765 0.000   0 0.765
CSRXF7 17/12/2015 Put 3.000 0.150 0.150 0.000   0 0.150
CSRI98 17/12/2015 Call 3.100 0.690 0.690 0.000   0 0.690
CSRIF8 17/12/2015 Put 3.100 0.175 0.175 0.000   0 0.175
CSRXB7 17/12/2015 Call 3.200 0.620 0.620 0.000   0 0.620
CSRXC7 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.210
CSRI58 17/12/2015 Call 3.300 0.555 0.555 0.000   0 0.555
CSRI68 17/12/2015 Put 3.300 0.250 0.250 0.000   0 0.250
CSRD37 17/12/2015 Call 3.400 0.495 0.495 0.000   121 0.495
CSRD47 17/12/2015 Put 3.400 0.290 0.290 0.000   0 0.290
CSRGW8 17/12/2015 Call 3.500 0.435 0.435 0.000   0 0.435
CSRGX8 17/12/2015 Put 3.500 0.335 0.335 0.000   0 0.335
CSRX77 17/12/2015 Call 3.600 0.380 0.380 0.000   300 0.380
CSRX87 17/12/2015 Put 3.600 0.385 0.385 0.000   0 0.385
CSRI38 17/12/2015 Call 3.700 0.335 0.335 0.000   0 0.335
CSRI48 17/12/2015 Put 3.700 0.440 0.440 0.000   0 0.440
CSRXI7 17/12/2015 Call 3.800 0.290 0.290 0.000   0 0.290
CSRXJ7 17/12/2015 Put 3.800 0.495 0.495 0.000   0 0.495
CSRGU8 17/12/2015 Call 3.900 0.250 0.250 0.000   0 0.250
CSRGV8 17/12/2015 Put 3.900 0.555 0.555 0.000   0 0.555
CSRXG7 17/12/2015 Call 4.000 0.215 0.215 0.000   0 0.215
CSRXH7 17/12/2015 Put 4.000 0.620 0.620 0.000   0 0.620
CSRI18 17/12/2015 Call 4.100 0.180 0.180 0.000   0 0.180
CSRI28 17/12/2015 Put 4.100 0.690 0.690 0.000   0 0.690
CSRXK7 17/12/2015 Call 4.200 0.155 0.155 0.000   0 0.155
CSRXL7 17/12/2015 Put 4.200 0.765 0.765 0.000   0 0.765
CSRGY8 17/12/2015 Call 4.300 0.130 0.130 0.000   0 0.130
CSRGZ8 17/12/2015 Put 4.300 0.840 0.840 0.000   0 0.840
CSRX57 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.110
CSRX67 17/12/2015 Put 4.400 0.915 0.915 0.000   0 0.915
CSRJ78 17/12/2015 Call 4.500 0.090 0.090 0.000   0 0.090
CSRJ88 17/12/2015 Put 4.500 1.000 1.000 0.000   0 1.000
CSRXQ7 17/12/2015 Call 4.600 0.075 0.075 0.000   0 0.075
CSRXR7 17/12/2015 Put 4.600 1.080 1.080 0.000   0 1.080
CSRK68 17/12/2015 Call 4.700 0.065 0.065 0.000   0 0.065
CSRK78 17/12/2015 Put 4.700 1.165 1.165 0.000   0 1.165
CSRD58 23/03/2016 Call 2.400 1.285 1.285 0.000   0 1.285
CSRD68 23/03/2016 Put 2.400 0.055 0.055 0.000   0 0.055
CSRCY8 23/03/2016 Call 2.600 1.100 1.100 0.000   0 1.100
CSRCZ8 23/03/2016 Put 2.600 0.085 0.085 0.000   0 0.085
CSRCO8 23/03/2016 Call 2.800 0.935 0.935 0.000   0 0.935
CSRCP8 23/03/2016 Put 2.800 0.125 0.125 0.000   0 0.125
CSRCQ8 23/03/2016 Call 3.000 0.785 0.785 0.000   0 0.785
CSRCR8 23/03/2016 Put 3.000 0.180 0.180 0.000   0 0.180
CSRCM8 23/03/2016 Call 3.200 0.650 0.650 0.000   0 0.650
CSRCN8 23/03/2016 Put 3.200 0.250 0.250 0.000   0 0.250
CSRD18 23/03/2016 Call 3.400 0.530 0.530 0.000   0 0.530
CSRD28 23/03/2016 Put 3.400 0.330 0.330 0.000   0 0.330
CSRCW8 23/03/2016 Call 3.600 0.425 0.425 0.000   0 0.425
CSRCX8 23/03/2016 Put 3.600 0.430 0.430 0.000   0 0.430
CSRCS8 23/03/2016 Call 3.800 0.335 0.335 0.000   0 0.335
CSRCT8 23/03/2016 Put 3.800 0.540 0.540 0.000   0 0.540
CSRCU8 23/03/2016 Call 4.000 0.260 0.260 0.000   0 0.260
CSRCV8 23/03/2016 Put 4.000 0.660 0.660 0.000   0 0.660
CSRD38 23/03/2016 Call 4.200 0.200 0.200 0.000   0 0.200
CSRD48 23/03/2016 Put 4.200 0.800 0.800 0.000   0 0.800
CSRF48 23/03/2016 Call 4.400 0.150 0.150 0.000   0 0.150
CSRF58 23/03/2016 Put 4.400 0.950 0.950 0.000   0 0.950
CSRJ98 23/03/2016 Call 4.600 0.110 0.110 0.000   0 0.110
CSRJA8 23/03/2016 Put 4.600 1.110 1.110 0.000   0 1.110
CSRJN8 23/03/2016 Call 4.800 0.080 0.080 0.000   0 0.080
CSRJO8 23/03/2016 Put 4.800 1.275 1.275 0.000   0 1.275
CSRIW8 23/06/2016 Call 2.800 0.950 0.950 0.000   0 0.950
CSRIX8 23/06/2016 Put 2.800 0.165 0.165 0.000   0 0.165
CSRIS8 23/06/2016 Call 3.000 0.805 0.805 0.000   0 0.805
CSRIT8 23/06/2016 Put 3.000 0.225 0.225 0.000   0 0.225
CSRIU8 23/06/2016 Call 3.200 0.675 0.675 0.000   0 0.675
CSRIV8 23/06/2016 Put 3.200 0.295 0.295 0.000   0 0.295
CSRIM8 23/06/2016 Call 3.400 0.555 0.555 0.000   0 0.555
CSRIN8 23/06/2016 Put 3.400 0.380 0.380 0.000   0 0.380
CSRIG8 23/06/2016 Call 3.600 0.455 0.455 0.000   0 0.455
CSRIH8 23/06/2016 Put 3.600 0.480 0.480 0.000   0 0.480
CSRIK8 23/06/2016 Call 3.800 0.365 0.365 0.000   0 0.365
CSRIL8 23/06/2016 Put 3.800 0.590 0.590 0.000   0 0.590
CSRII8 23/06/2016 Call 4.000 0.290 0.290 0.000   0 0.290
CSRIJ8 23/06/2016 Put 4.000 0.710 0.710 0.000   0 0.710
CSRIQ8 23/06/2016 Call 4.200 0.230 0.230 0.000   0 0.230
CSRIR8 23/06/2016 Put 4.200 0.845 0.845 0.000   0 0.845
CSRIO8 23/06/2016 Call 4.400 0.175 0.175 0.000   0 0.175
CSRIP8 23/06/2016 Put 4.400 0.990 0.990 0.000   0 0.990
CSRJB8 23/06/2016 Call 4.600 0.135 0.135 0.000   0 0.135
CSRJC8 23/06/2016 Put 4.600 1.145 1.145 0.000   0 1.145
CSRJP8 23/06/2016 Call 4.800 0.100 0.100 0.000   0 0.100
CSRJQ8 23/06/2016 Put 4.800 1.310 1.310 0.000   0 1.310
CSRZW9 27/10/2016 Call 2.800 0.970 0.970 0.000   0 0.970
CSRZX9 27/10/2016 Put 2.800 0.200 0.200 0.000   76 0.200
CSRJF7 22/12/2016 Call 3.200 0.710 0.710 0.000   0 0.710
CSRJG7 22/12/2016 Put 3.200 0.370 0.370 0.000   259 0.370

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.