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 4.220 Down -0.020 4.220 4.250 4.240 4.270 4.215 1,356,387 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRE67 23/02/2017 Call 2.700 1.520 1.520 0.000   0 1.520
CSRE77 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ7 23/02/2017 Call 2.800 1.420 1.420 0.000   0 1.420
CSRE17 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRDP7 23/02/2017 Call 2.900 1.320 1.320 0.000   0 1.320
CSRDQ7 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRD97 23/02/2017 Call 3.000 1.220 1.220 0.000   0 1.220
CSRDK7 23/02/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRDL7 23/02/2017 Call 3.100 1.120 1.120 0.000   0 1.120
CSRDM7 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
CSRCG7 23/02/2017 Call 3.200 1.020 1.020 0.000   0 1.020
CSRCH7 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRD77 23/02/2017 Call 3.300 0.920 0.920 0.000   0 0.920
CSRD87 23/02/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRCI7 23/02/2017 Call 3.400 0.820 0.820 0.000   0 0.820
CSRCJ7 23/02/2017 Put 3.400 0.000 0.000 0.000   0 0.000
CSRD37 23/02/2017 Call 3.500 0.720 0.720 0.000   0 0.720
CSRD47 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.000
CSRCM7 23/02/2017 Call 3.600 0.620 0.620 0.000   0 0.620
CSRCN7 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
CSRD57 23/02/2017 Call 3.700 0.520 0.520 0.000   0 0.520
CSRD67 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
CSRC97 23/02/2017 Call 3.800 0.425 0.425 0.000   0 0.425
CSRCF7 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
CSRCU7 23/02/2017 Call 3.900 0.325 0.325 0.000   0 0.325
CSRCV7 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
CSRCO7 23/02/2017 Call 4.000 0.230 0.230 0.000   78 0.230
CSRCP7 23/02/2017 Put 4.000 0.000 0.000 0.000   1,510 0.000
CSRCY7 23/02/2017 Call 4.100 0.145 0.145 0.000   200 0.145
CSRCZ7 23/02/2017 Put 4.100 0.006 0.006 0.000   2,058 0.006
CSRCS7 23/02/2017 Call 4.200 0.070 0.070 0.000   50 0.070
CSRCT7 23/02/2017 Put 4.200 0.035 0.035 0.000   168 0.035
CSRCW7 23/02/2017 Call 4.300 0.025 0.025 0.000   481 0.025
CSRCX7 23/02/2017 Put 4.300 0.100 0.100 0.000   450 0.100
CSRCK7 23/02/2017 Call 4.400 0.006 0.006 0.000   1,250 0.006
CSRCL7 23/02/2017 Put 4.400 0.190 0.190 0.000   855 0.190
CSRD17 23/02/2017 Call 4.500 0.001 0.001 0.000   45 0.001
CSRD27 23/02/2017 Put 4.500 0.285 0.285 0.260 50 176 0.285
CSRCQ7 23/02/2017 Call 4.600 0.000 0.000 0.000   534 0.000
CSRCR7 23/02/2017 Put 4.600 0.380 0.380 0.000   100 0.380
CSRIU7 23/02/2017 Call 4.700 0.000 0.000 0.000   220 0.000
CSRIV7 23/02/2017 Put 4.700 0.480 0.480 0.000   0 0.480
CSRJ77 23/02/2017 Call 4.800 0.000 0.000 0.000   50 0.000
CSRJ87 23/02/2017 Put 4.800 0.580 0.580 0.000   0 0.580
CSRKK7 23/02/2017 Call 4.900 0.000 0.000 0.000   0 0.000
CSRKL7 23/02/2017 Put 4.900 0.680 0.680 0.000   0 0.680
CSRL57 23/02/2017 Call 5.000 0.000 0.000 0.000   0 0.000
CSRL67 23/02/2017 Put 5.000 0.780 0.780 0.000   0 0.780
CSRL77 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
CSRL87 23/02/2017 Put 5.250 1.030 1.030 0.000   0 1.030
CSRM37 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
CSRM47 23/02/2017 Put 5.500 1.280 1.280 0.000   0 1.280
CSRNU7 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNV7 23/02/2017 Put 5.750 1.530 1.530 0.000   0 1.530
CSRPL7 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPM7 23/02/2017 Put 6.000 1.780 1.780 0.000   0 1.780
CSRP29 30/03/2017 Call 1.800 2.425 2.425 0.000   0 2.425
CSRP39 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRLU9 30/03/2017 Call 1.900 2.325 2.325 0.000   0 2.325
CSRLW9 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRF39 30/03/2017 Call 2.000 2.225 2.225 0.000   0 2.225
CSRF49 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSREK9 30/03/2017 Call 2.200 2.025 2.025 0.000   0 2.025
CSREL9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSREG9 30/03/2017 Call 2.400 1.825 1.825 0.000   0 1.825
CSREH9 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRTH9 30/03/2017 Call 2.500 1.725 1.725 0.000   0 1.725
CSRTI9 30/03/2017 Put 2.500 0.000 0.000 0.000   0 0.000
CSRDW9 30/03/2017 Call 2.600 1.625 1.625 0.000   0 1.625
CSRDX9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
CSRSM9 30/03/2017 Call 2.700 1.525 1.525 0.000   0 1.525
CSRSN9 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRE99 30/03/2017 Call 2.800 1.430 1.430 0.000   0 1.430
CSREF9 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRSK9 30/03/2017 Call 2.900 1.330 1.330 0.000   82 1.330
CSRSL9 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRE19 30/03/2017 Call 3.000 1.230 1.230 0.000   0 1.230
CSRE29 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRSW9 30/03/2017 Call 3.100 1.130 1.130 0.000   0 1.130
CSRSX9 30/03/2017 Put 3.100 0.000 0.000 0.000   72 0.000
CSRE39 30/03/2017 Call 3.200 1.035 1.035 0.000   0 1.035
CSRE49 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRSS9 30/03/2017 Call 3.300 0.935 0.935 0.000   0 0.935
CSRST9 30/03/2017 Put 3.300 0.001 0.001 0.000   0 0.001
CSRDU9 30/03/2017 Call 3.400 0.840 0.840 0.000   0 0.840
CSRDV9 30/03/2017 Put 3.400 0.002 0.002 0.000   0 0.002
CSRDS7 30/03/2017 Call 3.410 0.830 0.830 0.000   0 0.830
CSRDR7 30/03/2017 Put 3.410 0.002 0.002 0.000   0 0.002
CSRSU9 30/03/2017 Call 3.500 0.745 0.745 0.000   0 0.745
CSRSV9 30/03/2017 Put 3.500 0.005 0.005 0.000   0 0.005
CSRDT7 30/03/2017 Call 3.510 0.735 0.735 0.000   50 0.735
CSRDU7 30/03/2017 Put 3.510 0.005 0.005 0.000   0 0.005
CSRE59 30/03/2017 Call 3.600 0.650 0.650 0.000   0 0.650
CSRE69 30/03/2017 Put 3.600 0.009 0.009 0.000   0 0.009
CSRDW7 30/03/2017 Call 3.610 0.640 0.640 0.000   216 0.640
CSRDV7 30/03/2017 Put 3.610 0.010 0.010 0.000   0 0.010
CSRSO9 30/03/2017 Call 3.700 0.560 0.560 0.000   0 0.560
CSRSP9 30/03/2017 Put 3.700 0.015 0.015 0.000   484 0.015
CSRE79 30/03/2017 Call 3.800 0.470 0.470 0.000   840 0.470
CSRE89 30/03/2017 Put 3.800 0.030 0.030 0.000   0 0.030
CSRSQ9 30/03/2017 Call 3.900 0.385 0.385 0.000   434 0.385
CSRSR9 30/03/2017 Put 3.900 0.045 0.045 0.000   40 0.045
CSRLY7 30/03/2017 Call 3.910 0.375 0.375 0.000   25 0.375
CSRLZ7 30/03/2017 Put 3.910 0.045 0.045 0.000   0 0.045
CSRDY9 30/03/2017 Call 4.000 0.305 0.305 0.000   275 0.305
CSRDZ9 30/03/2017 Put 4.000 0.070 0.070 0.000   503 0.070
CSRU69 30/03/2017 Call 4.100 0.235 0.235 0.000   0 0.235
CSRU79 30/03/2017 Put 4.100 0.100 0.100 0.000   161 0.100
CSRSG9 30/03/2017 Call 4.200 0.180 0.180 0.000   400 0.180
CSRSH9 30/03/2017 Put 4.200 0.145 0.145 0.000   0 0.145
CSRVZ9 30/03/2017 Call 4.300 0.130 0.130 0.140 250 750 0.130
CSRW19 30/03/2017 Put 4.300 0.195 0.195 0.000   35 0.195
CSRW29 30/03/2017 Call 4.400 0.090 0.090 0.000   720 0.090
CSRW39 30/03/2017 Put 4.400 0.255 0.255 0.000   0 0.255
CSRY49 30/03/2017 Call 4.500 0.060 0.060 0.000   230 0.060
CSRY59 30/03/2017 Put 4.500 0.325 0.325 0.000   90 0.325
CSRY29 30/03/2017 Call 4.600 0.040 0.040 0.000   220 0.040
CSRY39 30/03/2017 Put 4.600 0.405 0.405 0.000   42 0.405
CSRZY9 30/03/2017 Call 4.700 0.025 0.025 0.000   510 0.025
CSRB17 30/03/2017 Put 4.700 0.495 0.495 0.000   0 0.495
CSRJ97 30/03/2017 Call 4.800 0.015 0.015 0.000   450 0.015
CSRJA7 30/03/2017 Put 4.800 0.585 0.585 0.000   0 0.585
CSRKM7 30/03/2017 Call 4.900 0.008 0.008 0.000   50 0.008
CSRKN7 30/03/2017 Put 4.900 0.680 0.680 0.000   0 0.680
CSRL97 30/03/2017 Call 5.000 0.005 0.005 0.000   0 0.005
CSRLA7 30/03/2017 Put 5.000 0.780 0.780 0.000   0 0.780
CSRLB7 30/03/2017 Call 5.250 0.001 0.001 0.000   0 0.001
CSRLC7 30/03/2017 Put 5.250 1.030 1.030 0.000   0 1.030
CSRM57 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
CSRM67 30/03/2017 Put 5.500 1.280 1.280 0.000   0 1.280
CSRNW7 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNX7 30/03/2017 Put 5.750 1.530 1.530 0.000   0 1.530
CSRPN7 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPO7 30/03/2017 Put 6.000 1.780 1.780 0.000   0 1.780
CSRG27 27/04/2017 Call 2.900 1.335 1.335 0.000   0 1.335
CSRG37 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRG47 27/04/2017 Call 3.000 1.240 1.240 0.000   0 1.240
CSRG57 27/04/2017 Put 3.000 0.001 0.001 0.000   0 0.001
CSRG67 27/04/2017 Call 3.100 1.140 1.140 0.000   0 1.140
CSRG77 27/04/2017 Put 3.100 0.001 0.001 0.000   0 0.001
CSRG87 27/04/2017 Call 3.200 1.045 1.045 0.000   0 1.045
CSRG97 27/04/2017 Put 3.200 0.002 0.002 0.000   0 0.002
CSRGK7 27/04/2017 Call 3.300 0.950 0.950 0.000   0 0.950
CSRGL7 27/04/2017 Put 3.300 0.005 0.005 0.000   0 0.005
CSRGM7 27/04/2017 Call 3.400 0.855 0.855 0.000   0 0.855
CSRGN7 27/04/2017 Put 3.400 0.009 0.009 0.000   0 0.009
CSRGO7 27/04/2017 Call 3.500 0.760 0.760 0.000   0 0.760
CSRGP7 27/04/2017 Put 3.500 0.015 0.015 0.000   0 0.015
CSRGQ7 27/04/2017 Call 3.600 0.670 0.670 0.000   0 0.670
CSRGR7 27/04/2017 Put 3.600 0.025 0.025 0.000   0 0.025
CSRGS7 27/04/2017 Call 3.700 0.585 0.585 0.000   0 0.585
CSRGT7 27/04/2017 Put 3.700 0.035 0.035 0.000   40 0.035
CSRGU7 27/04/2017 Call 3.800 0.500 0.500 0.000   0 0.500
CSRGV7 27/04/2017 Put 3.800 0.055 0.055 0.000   150 0.055
CSRGW7 27/04/2017 Call 3.900 0.420 0.420 0.000   0 0.420
CSRGX7 27/04/2017 Put 3.900 0.075 0.075 0.000   80 0.075
CSRGY7 27/04/2017 Call 4.000 0.345 0.345 0.000   0 0.345
CSRGZ7 27/04/2017 Put 4.000 0.105 0.105 0.000   75 0.105
CSRI17 27/04/2017 Call 4.100 0.280 0.280 0.000   0 0.280
CSRI27 27/04/2017 Put 4.100 0.140 0.140 0.000   0 0.140
CSRI37 27/04/2017 Call 4.200 0.225 0.225 0.000   0 0.225
CSRI47 27/04/2017 Put 4.200 0.185 0.185 0.000   0 0.185
CSRI57 27/04/2017 Call 4.300 0.175 0.175 0.000   0 0.175
CSRI67 27/04/2017 Put 4.300 0.235 0.235 0.000   0 0.235
CSRI77 27/04/2017 Call 4.400 0.135 0.135 0.000   120 0.135
CSRI87 27/04/2017 Put 4.400 0.295 0.295 0.000   12 0.295
CSRI97 27/04/2017 Call 4.500 0.100 0.100 0.000   0 0.100
CSRIF7 27/04/2017 Put 4.500 0.360 0.360 0.000   0 0.360
CSRIG7 27/04/2017 Call 4.600 0.075 0.075 0.000   150 0.075
CSRIH7 27/04/2017 Put 4.600 0.435 0.435 0.000   0 0.435
CSRIW7 27/04/2017 Call 4.700 0.055 0.055 0.000   0 0.055
CSRIX7 27/04/2017 Put 4.700 0.515 0.515 0.000   0 0.515
CSRJB7 27/04/2017 Call 4.800 0.040 0.040 0.000   0 0.040
CSRJC7 27/04/2017 Put 4.800 0.600 0.600 0.000   0 0.600
CSRKO7 27/04/2017 Call 4.900 0.025 0.025 0.000   0 0.025
CSRKP7 27/04/2017 Put 4.900 0.690 0.690 0.000   0 0.690
CSRLD7 27/04/2017 Call 5.000 0.020 0.020 0.000   0 0.020
CSRLE7 27/04/2017 Put 5.000 0.785 0.785 0.000   0 0.785
CSRLF7 27/04/2017 Call 5.250 0.007 0.007 0.000   0 0.007
CSRLG7 27/04/2017 Put 5.250 1.030 1.030 0.000   0 1.030
CSRM77 27/04/2017 Call 5.500 0.002 0.002 0.000   0 0.002
CSRM87 27/04/2017 Put 5.500 1.280 1.280 0.000   0 1.280
CSRNY7 27/04/2017 Call 5.750 0.001 0.001 0.000   0 0.001
CSRNZ7 27/04/2017 Put 5.750 1.530 1.530 0.000   0 1.530
CSRPP7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPQ7 27/04/2017 Put 6.000 1.780 1.780 0.000   0 1.780
CSRJD7 25/05/2017 Call 3.300 0.965 0.965 0.000   0 0.965
CSRJE7 25/05/2017 Put 3.300 0.015 0.015 0.000   0 0.015
CSRJH7 25/05/2017 Call 3.400 0.875 0.875 0.000   0 0.875
CSRJI7 25/05/2017 Put 3.400 0.020 0.020 0.000   0 0.020
CSRJJ7 25/05/2017 Call 3.500 0.785 0.785 0.000   0 0.785
CSRJK7 25/05/2017 Put 3.500 0.035 0.035 0.000   0 0.035
CSRJL7 25/05/2017 Call 3.600 0.700 0.700 0.000   0 0.700
CSRJM7 25/05/2017 Put 3.600 0.045 0.045 0.000   0 0.045
CSRJN7 25/05/2017 Call 3.700 0.615 0.615 0.000   0 0.615
CSRJO7 25/05/2017 Put 3.700 0.065 0.065 0.000   0 0.065
CSRJP7 25/05/2017 Call 3.800 0.535 0.535 0.000   0 0.535
CSRJQ7 25/05/2017 Put 3.800 0.085 0.085 0.000   0 0.085
CSRJR7 25/05/2017 Call 3.900 0.460 0.460 0.000   0 0.460
CSRJS7 25/05/2017 Put 3.900 0.110 0.110 0.000   0 0.110
CSRJT7 25/05/2017 Call 4.000 0.390 0.390 0.000   0 0.390
CSRJU7 25/05/2017 Put 4.000 0.145 0.145 0.000   10 0.145
CSRJV7 25/05/2017 Call 4.100 0.325 0.325 0.000   0 0.325
CSRJW7 25/05/2017 Put 4.100 0.180 0.180 0.000   40 0.180
CSRJX7 25/05/2017 Call 4.200 0.270 0.270 0.000   0 0.270
CSRJY7 25/05/2017 Put 4.200 0.225 0.225 0.000   0 0.225
CSRJZ7 25/05/2017 Call 4.300 0.220 0.220 0.000   0 0.220
CSRK17 25/05/2017 Put 4.300 0.275 0.275 0.000   6 0.275
CSRK27 25/05/2017 Call 4.400 0.180 0.180 0.000   0 0.180
CSRK37 25/05/2017 Put 4.400 0.335 0.335 0.000   0 0.335
CSRK47 25/05/2017 Call 4.500 0.140 0.140 0.000   0 0.140
CSRK57 25/05/2017 Put 4.500 0.400 0.400 0.000   0 0.400
CSRK67 25/05/2017 Call 4.600 0.110 0.110 0.000   0 0.110
CSRK77 25/05/2017 Put 4.600 0.470 0.470 0.000   0 0.470
CSRK87 25/05/2017 Call 4.700 0.085 0.085 0.000   0 0.085
CSRK97 25/05/2017 Put 4.700 0.545 0.545 0.000   6 0.545
CSRKA7 25/05/2017 Call 4.800 0.065 0.065 0.000   0 0.065
CSRKB7 25/05/2017 Put 4.800 0.625 0.625 0.000   80 0.625
CSRKQ7 25/05/2017 Call 4.900 0.050 0.050 0.000   0 0.050
CSRKR7 25/05/2017 Put 4.900 0.710 0.710 0.000   0 0.710
CSRLH7 25/05/2017 Call 5.000 0.040 0.040 0.000   0 0.040
CSRLI7 25/05/2017 Put 5.000 0.800 0.800 0.000   0 0.800
CSRLJ7 25/05/2017 Call 5.250 0.020 0.020 0.000   0 0.020
CSRLK7 25/05/2017 Put 5.250 1.035 1.035 0.000   0 1.035
CSRM97 25/05/2017 Call 5.500 0.008 0.008 0.000   0 0.008
CSRMA7 25/05/2017 Put 5.500 1.280 1.280 0.000   0 1.280
CSRP17 25/05/2017 Call 5.750 0.004 0.004 0.000   0 0.004
CSRP27 25/05/2017 Put 5.750 1.530 1.530 0.000   0 1.530
CSRPR7 25/05/2017 Call 6.000 0.002 0.002 0.000   0 0.002
CSRPS7 25/05/2017 Put 6.000 1.780 1.780 0.000   0 1.780
CSRP49 29/06/2017 Call 1.800 2.430 2.430 0.000   0 2.430
CSRP59 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRMS9 29/06/2017 Call 1.900 2.330 2.330 0.000   0 2.330
CSRMT9 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMC9 29/06/2017 Call 2.000 2.230 2.230 0.000   0 2.230
CSRMD9 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSRME9 29/06/2017 Call 2.200 2.030 2.030 0.000   0 2.030
CSRMF9 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSRMA9 29/06/2017 Call 2.400 1.835 1.835 0.000   0 1.835
CSRMB9 29/06/2017 Put 2.400 0.001 0.001 0.000   0 0.001
CSRMG9 29/06/2017 Call 2.600 1.635 1.635 0.000   0 1.635
CSRMH9 29/06/2017 Put 2.600 0.002 0.002 0.000   0 0.002
CSRE87 29/06/2017 Call 2.700 1.540 1.540 0.000   0 1.540
CSRE97 29/06/2017 Put 2.700 0.004 0.004 0.000   0 0.004
CSRMQ9 29/06/2017 Call 2.800 1.440 1.440 0.000   0 1.440
CSRMR9 29/06/2017 Put 2.800 0.006 0.006 0.000   0 0.006
CSRZC9 29/06/2017 Call 2.900 1.345 1.345 0.000   0 1.345
CSRZD9 29/06/2017 Put 2.900 0.010 0.010 0.000   0 0.010
CSRMM9 29/06/2017 Call 3.000 1.250 1.250 0.000   0 1.250
CSRMN9 29/06/2017 Put 3.000 0.015 0.015 0.000   0 0.015
CSRYG9 29/06/2017 Call 3.100 1.155 1.155 0.000   0 1.155
CSRYH9 29/06/2017 Put 3.100 0.020 0.020 0.000   0 0.020
CSRMO9 29/06/2017 Call 3.200 1.060 1.060 0.000   0 1.060
CSRMP9 29/06/2017 Put 3.200 0.030 0.030 0.000   0 0.030
CSRYE9 29/06/2017 Call 3.300 0.965 0.965 0.000   0 0.965
CSRYF9 29/06/2017 Put 3.300 0.045 0.045 0.000   0 0.045
CSRMI9 29/06/2017 Call 3.400 0.875 0.875 0.000   0 0.875
CSRMJ9 29/06/2017 Put 3.400 0.055 0.055 0.000   0 0.055
CSRYM9 29/06/2017 Call 3.500 0.790 0.790 0.000   0 0.790
CSRYN9 29/06/2017 Put 3.500 0.075 0.075 0.000   0 0.075
CSRMK9 29/06/2017 Call 3.600 0.705 0.705 0.000   0 0.705
CSRML9 29/06/2017 Put 3.600 0.095 0.095 0.000   0 0.095
CSRYI9 29/06/2017 Call 3.700 0.625 0.625 0.000   150 0.625
CSRYJ9 29/06/2017 Put 3.700 0.120 0.120 0.000   0 0.120
CSRQP9 29/06/2017 Call 3.800 0.545 0.545 0.000   150 0.545
CSRQQ9 29/06/2017 Put 3.800 0.145 0.145 0.000   0 0.145
CSRYQ9 29/06/2017 Call 3.900 0.475 0.475 0.000   0 0.475
CSRYR9 29/06/2017 Put 3.900 0.180 0.180 0.000   50 0.180
CSRRZ9 29/06/2017 Call 4.000 0.410 0.410 0.000   20 0.410
CSRS19 29/06/2017 Put 4.000 0.220 0.220 0.000   0 0.220
CSRYO9 29/06/2017 Call 4.100 0.345 0.345 0.000   0 0.345
CSRYP9 29/06/2017 Put 4.100 0.265 0.265 0.000   0 0.265
CSRSI9 29/06/2017 Call 4.200 0.290 0.290 0.000   0 0.290
CSRSJ9 29/06/2017 Put 4.200 0.315 0.315 0.000   0 0.315
CSRFJ7 29/06/2017 Call 4.210 0.250 0.250 0.000   0 0.250
CSRFK7 29/06/2017 Put 4.210 0.320 0.320 0.000   300 0.320
CSRYK9 29/06/2017 Call 4.300 0.240 0.240 0.000   0 0.240
CSRYL9 29/06/2017 Put 4.300 0.370 0.370 0.000   0 0.370
CSRFM7 29/06/2017 Call 4.310 0.210 0.210 0.000   300 0.210
CSRFL7 29/06/2017 Put 4.310 0.375 0.375 0.000   0 0.375
CSRVB9 29/06/2017 Call 4.400 0.200 0.200 0.000   0 0.200
CSRVC9 29/06/2017 Put 4.400 0.435 0.435 0.000   0 0.435
CSRFN7 29/06/2017 Call 4.410 0.170 0.170 0.000   0 0.170
CSRFO7 29/06/2017 Put 4.410 0.440 0.440 0.000   0 0.440
CSRZG9 29/06/2017 Call 4.500 0.160 0.160 0.000   0 0.160
CSRZH9 29/06/2017 Put 4.500 0.505 0.505 0.000   0 0.505
CSRY89 29/06/2017 Call 4.600 0.130 0.130 0.000   0 0.130
CSRY99 29/06/2017 Put 4.600 0.585 0.585 0.000   0 0.585
CSRB27 29/06/2017 Call 4.700 0.105 0.105 0.000   0 0.105
CSRB37 29/06/2017 Put 4.700 0.670 0.670 0.000   0 0.670
CSRY69 29/06/2017 Call 4.800 0.085 0.085 0.000   0 0.085
CSRY79 29/06/2017 Put 4.800 0.755 0.755 0.000   0 0.755
CSRKS7 29/06/2017 Call 4.900 0.070 0.070 0.000   0 0.070
CSRKT7 29/06/2017 Put 4.900 0.840 0.840 0.000   0 0.840
CSRLL7 29/06/2017 Call 5.000 0.055 0.055 0.000   0 0.055
CSRLM7 29/06/2017 Put 5.000 0.930 0.930 0.000   0 0.930
CSRLN7 29/06/2017 Call 5.250 0.030 0.030 0.000   0 0.030
CSRLO7 29/06/2017 Put 5.250 1.160 1.160 0.000   0 1.160
CSRMB7 29/06/2017 Call 5.500 0.015 0.015 0.000   0 0.015
CSRMC7 29/06/2017 Put 5.500 1.395 1.395 0.000   0 1.395
CSRP37 29/06/2017 Call 5.750 0.009 0.009 0.000   0 0.009
CSRP47 29/06/2017 Put 5.750 1.640 1.640 0.000   0 1.640
CSRPT7 29/06/2017 Call 6.000 0.005 0.005 0.000   0 0.005
CSRPU7 29/06/2017 Put 6.000 1.885 1.885 0.000   0 1.885
CSRR77 27/07/2017 Call 3.500 0.770 0.770 0.000   0 0.770
CSRR87 27/07/2017 Put 3.500 0.090 0.090 0.000   0 0.090
CSRR57 27/07/2017 Call 3.600 0.690 0.690 0.000   0 0.690
CSRR67 27/07/2017 Put 3.600 0.110 0.110 0.000   0 0.110
CSRQE7 27/07/2017 Call 3.700 0.610 0.610 0.000   0 0.610
CSRQF7 27/07/2017 Put 3.700 0.140 0.140 0.000   0 0.140
CSRQY7 27/07/2017 Call 3.800 0.535 0.535 0.000   0 0.535
CSRQZ7 27/07/2017 Put 3.800 0.170 0.170 0.000   0 0.170
CSRQG7 27/07/2017 Call 3.900 0.470 0.470 0.000   0 0.470
CSRQH7 27/07/2017 Put 3.900 0.210 0.210 0.000   0 0.210
CSRQQ7 27/07/2017 Call 4.000 0.405 0.405 0.000   0 0.405
CSRQR7 27/07/2017 Put 4.000 0.255 0.255 0.000   0 0.255
CSRQC7 27/07/2017 Call 4.100 0.350 0.350 0.000   0 0.350
CSRQD7 27/07/2017 Put 4.100 0.300 0.300 0.000   0 0.300
CSRQM7 27/07/2017 Call 4.200 0.300 0.300 0.000   0 0.300
CSRQN7 27/07/2017 Put 4.200 0.355 0.355 0.000   0 0.355
CSRQI7 27/07/2017 Call 4.300 0.255 0.255 0.000   0 0.255
CSRQJ7 27/07/2017 Put 4.300 0.415 0.415 0.000   0 0.415
CSRQO7 27/07/2017 Call 4.400 0.215 0.215 0.000   0 0.215
CSRQP7 27/07/2017 Put 4.400 0.480 0.480 0.000   0 0.480
CSRQ87 27/07/2017 Call 4.500 0.180 0.180 0.000   0 0.180
CSRQ97 27/07/2017 Put 4.500 0.550 0.550 0.000   0 0.550
CSRR17 27/07/2017 Call 4.600 0.150 0.150 0.000   0 0.150
CSRR27 27/07/2017 Put 4.600 0.620 0.620 0.000   0 0.620
CSRQA7 27/07/2017 Call 4.700 0.125 0.125 0.000   0 0.125
CSRQB7 27/07/2017 Put 4.700 0.700 0.700 0.000   0 0.700
CSRQS7 27/07/2017 Call 4.800 0.105 0.105 0.000   0 0.105
CSRQT7 27/07/2017 Put 4.800 0.780 0.780 0.000   0 0.780
CSRQW7 27/07/2017 Call 4.900 0.085 0.085 0.000   0 0.085
CSRQX7 27/07/2017 Put 4.900 0.865 0.865 0.000   0 0.865
CSRQU7 27/07/2017 Call 5.000 0.070 0.070 0.000   0 0.070
CSRQV7 27/07/2017 Put 5.000 0.950 0.950 0.000   0 0.950
CSRQK7 27/07/2017 Call 5.250 0.045 0.045 0.000   0 0.045
CSRQL7 27/07/2017 Put 5.250 1.170 1.170 0.000   0 1.170
CSRR37 27/07/2017 Call 5.500 0.025 0.025 0.000   0 0.025
CSRR47 27/07/2017 Put 5.500 1.405 1.405 0.000   0 1.405
CSRTF9 28/09/2017 Call 2.400 1.835 1.835 0.000   0 1.835
CSRTG9 28/09/2017 Put 2.400 0.004 0.004 0.000   0 0.004
CSRT59 28/09/2017 Call 2.600 1.635 1.635 0.000   0 1.635
CSRT69 28/09/2017 Put 2.600 0.010 0.010 0.000   0 0.010
CSRT99 28/09/2017 Call 2.800 1.445 1.445 0.000   0 1.445
CSRTA9 28/09/2017 Put 2.800 0.020 0.020 0.000   0 0.020
CSRET7 28/09/2017 Call 2.900 1.350 1.350 0.000   0 1.350
CSREU7 28/09/2017 Put 2.900 0.030 0.030 0.000   0 0.030
CSRTB9 28/09/2017 Call 3.000 1.255 1.255 0.000   0 1.255
CSRTC9 28/09/2017 Put 3.000 0.040 0.040 0.000   0 0.040
CSREP7 28/09/2017 Call 3.100 1.160 1.160 0.000   0 1.160
CSREQ7 28/09/2017 Put 3.100 0.050 0.050 0.000   0 0.050
CSRT79 28/09/2017 Call 3.200 1.070 1.070 0.000   0 1.070
CSRT89 28/09/2017 Put 3.200 0.065 0.065 0.000   0 0.065
CSREN7 28/09/2017 Call 3.300 0.985 0.985 0.000   0 0.985
CSREO7 28/09/2017 Put 3.300 0.085 0.085 0.000   0 0.085
CSRT19 28/09/2017 Call 3.400 0.900 0.900 0.000   0 0.900
CSRT29 28/09/2017 Put 3.400 0.100 0.100 0.000   0 0.100
CSREJ7 28/09/2017 Call 3.500 0.815 0.815 0.000   0 0.815
CSREK7 28/09/2017 Put 3.500 0.125 0.125 0.000   0 0.125
CSRT39 28/09/2017 Call 3.600 0.735 0.735 0.000   0 0.735
CSRT49 28/09/2017 Put 3.600 0.150 0.150 0.000   0 0.150
CSREF7 28/09/2017 Call 3.700 0.660 0.660 0.000   0 0.660
CSREG7 28/09/2017 Put 3.700 0.175 0.175 0.000   72 0.175
CSRSY9 28/09/2017 Call 3.800 0.585 0.585 0.000   0 0.585
CSRSZ9 28/09/2017 Put 3.800 0.210 0.210 0.000   0 0.210
CSREH7 28/09/2017 Call 3.900 0.515 0.515 0.000   0 0.515
CSREI7 28/09/2017 Put 3.900 0.245 0.245 0.000   0 0.245
CSRTD9 28/09/2017 Call 4.000 0.450 0.450 0.000   0 0.450
CSRTE9 28/09/2017 Put 4.000 0.285 0.285 0.000   0 0.285
CSRER7 28/09/2017 Call 4.100 0.390 0.390 0.000   0 0.390
CSRES7 28/09/2017 Put 4.100 0.330 0.330 0.000   0 0.330
CSRTJ9 28/09/2017 Call 4.200 0.335 0.335 0.000   0 0.335
CSRTK9 28/09/2017 Put 4.200 0.380 0.380 0.000   0 0.380
CSREL7 28/09/2017 Call 4.300 0.290 0.290 0.000   0 0.290
CSREM7 28/09/2017 Put 4.300 0.435 0.435 0.000   0 0.435
CSRVD9 28/09/2017 Call 4.400 0.250 0.250 0.000   0 0.250
CSRVE9 28/09/2017 Put 4.400 0.495 0.495 0.000   50 0.495
CSRFP7 28/09/2017 Call 4.500 0.215 0.215 0.000   0 0.215
CSRFQ7 28/09/2017 Put 4.500 0.560 0.560 0.000   0 0.560
CSRYC9 28/09/2017 Call 4.600 0.185 0.185 0.000   0 0.185
CSRYD9 28/09/2017 Put 4.600 0.630 0.630 0.000   0 0.630
CSRIY7 28/09/2017 Call 4.700 0.160 0.160 0.000   0 0.160
CSRIZ7 28/09/2017 Put 4.700 0.705 0.705 0.000   0 0.705
CSRYA9 28/09/2017 Call 4.800 0.140 0.140 0.000   0 0.140
CSRYB9 28/09/2017 Put 4.800 0.780 0.780 0.000   0 0.780
CSRKU7 28/09/2017 Call 4.900 0.120 0.120 0.000   0 0.120
CSRKV7 28/09/2017 Put 4.900 0.865 0.865 0.000   0 0.865
CSRLP7 28/09/2017 Call 5.000 0.100 0.100 0.000   50 0.100
CSRLQ7 28/09/2017 Put 5.000 0.945 0.945 0.000   0 0.945
CSRLR7 28/09/2017 Call 5.250 0.065 0.065 0.000   0 0.065
CSRLS7 28/09/2017 Put 5.250 1.170 1.170 0.000   0 1.170
CSRMD7 28/09/2017 Call 5.500 0.045 0.045 0.000   0 0.045
CSRME7 28/09/2017 Put 5.500 1.400 1.400 0.000   0 1.400
CSRP57 28/09/2017 Call 5.750 0.030 0.030 0.000   0 0.030
CSRP67 28/09/2017 Put 5.750 1.640 1.640 0.000   0 1.640
CSRPV7 28/09/2017 Call 6.000 0.020 0.020 0.000   0 0.020
CSRPW7 28/09/2017 Put 6.000 1.885 1.885 0.000   0 1.885
CSRE27 21/12/2017 Call 2.600 1.635 1.635 0.000   0 1.635
CSRE37 21/12/2017 Put 2.600 0.020 0.020 0.000   0 0.020
CSRZA9 21/12/2017 Call 2.800 1.435 1.435 0.000   0 1.435
CSRZB9 21/12/2017 Put 2.800 0.035 0.035 0.000   0 0.035
CSRZ69 21/12/2017 Call 3.000 1.245 1.245 0.000   0 1.245
CSRZ79 21/12/2017 Put 3.000 0.065 0.065 0.000   0 0.065
CSRZ89 21/12/2017 Call 3.200 1.060 1.060 0.000   0 1.060
CSRZ99 21/12/2017 Put 3.200 0.100 0.100 0.000   0 0.100
CSRZ49 21/12/2017 Call 3.400 0.890 0.890 0.000   0 0.890
CSRZ59 21/12/2017 Put 3.400 0.155 0.155 0.000   0 0.155
CSRQ67 21/12/2017 Call 3.500 0.810 0.810 0.000   0 0.810
CSRQ77 21/12/2017 Put 3.500 0.190 0.190 0.000   0 0.190
CSRYS9 21/12/2017 Call 3.600 0.740 0.740 0.000   0 0.740
CSRYT9 21/12/2017 Put 3.600 0.225 0.225 0.000   0 0.225
CSRQ27 21/12/2017 Call 3.700 0.670 0.670 0.000   0 0.670
CSRQ37 21/12/2017 Put 3.700 0.265 0.265 0.000   0 0.265
CSRYW9 21/12/2017 Call 3.800 0.605 0.605 0.000   0 0.605
CSRYX9 21/12/2017 Put 3.800 0.310 0.310 0.000   0 0.310
CSRMP7 21/12/2017 Call 3.900 0.550 0.550 0.000   0 0.550
CSRMQ7 21/12/2017 Put 3.900 0.355 0.355 0.000   74 0.355
CSRYZ9 21/12/2017 Call 4.000 0.495 0.495 0.000   0 0.495
CSRZ19 21/12/2017 Put 4.000 0.410 0.410 0.000   0 0.410
CSRMT7 21/12/2017 Call 4.100 0.445 0.445 0.000   0 0.445
CSRMU7 21/12/2017 Put 4.100 0.465 0.465 0.000   0 0.465
CSRZ29 21/12/2017 Call 4.200 0.400 0.400 0.000   0 0.400
CSRZ39 21/12/2017 Put 4.200 0.520 0.520 0.000   0 0.520
CSRMR7 21/12/2017 Call 4.300 0.360 0.360 0.000   0 0.360
CSRMS7 21/12/2017 Put 4.300 0.585 0.585 0.000   0 0.585
CSRYU9 21/12/2017 Call 4.400 0.320 0.320 0.000   0 0.320
CSRYV9 21/12/2017 Put 4.400 0.650 0.650 0.000   0 0.650
CSRMJ7 21/12/2017 Call 4.500 0.285 0.285 0.000   0 0.285
CSRMK7 21/12/2017 Put 4.500 0.720 0.720 0.000   0 0.720
CSRZE9 21/12/2017 Call 4.600 0.255 0.255 0.000   0 0.255
CSRZF9 21/12/2017 Put 4.600 0.790 0.790 0.000   0 0.790
CSRML7 21/12/2017 Call 4.700 0.230 0.230 0.000   0 0.230
CSRMM7 21/12/2017 Put 4.700 0.865 0.865 0.000   0 0.865
CSRZI9 21/12/2017 Call 4.800 0.205 0.205 0.000   0 0.205
CSRZJ9 21/12/2017 Put 4.800 0.940 0.940 0.000   0 0.940
CSRMV7 21/12/2017 Call 4.900 0.180 0.180 0.000   0 0.180
CSRMW7 21/12/2017 Put 4.900 1.015 1.015 0.000   0 1.015
CSRKC7 21/12/2017 Call 5.000 0.160 0.160 0.000   0 0.160
CSRKD7 21/12/2017 Put 5.000 1.100 1.100 0.000   0 1.100
CSRMN7 21/12/2017 Call 5.250 0.120 0.120 0.000   0 0.120
CSRMO7 21/12/2017 Put 5.250 1.305 1.305 0.000   0 1.305
CSRLT7 21/12/2017 Call 5.500 0.085 0.085 0.000   0 0.085
CSRLU7 21/12/2017 Put 5.500 1.525 1.525 0.000   0 1.525
CSRP77 21/12/2017 Call 5.750 0.065 0.065 0.000   0 0.065
CSRP87 21/12/2017 Put 5.750 1.750 1.750 0.000   0 1.750
CSRMF7 21/12/2017 Call 6.000 0.045 0.045 0.000   0 0.045
CSRMG7 21/12/2017 Put 6.000 1.985 1.985 0.000   0 1.985
CSRFF7 28/03/2018 Call 2.800 1.440 1.440 0.000   0 1.440
CSRFG7 28/03/2018 Put 2.800 0.065 0.065 0.000   0 0.065
CSRF67 28/03/2018 Call 3.000 1.250 1.250 0.000   0 1.250
CSRF77 28/03/2018 Put 3.000 0.100 0.100 0.000   0 0.100
CSREX7 28/03/2018 Call 3.200 1.070 1.070 0.000   0 1.070
CSREY7 28/03/2018 Put 3.200 0.150 0.150 0.000   0 0.150
CSRF27 28/03/2018 Call 3.400 0.910 0.910 0.000   55 0.910
CSRF37 28/03/2018 Put 3.400 0.215 0.215 0.000   0 0.215
CSRF47 28/03/2018 Call 3.600 0.770 0.770 0.000   0 0.770
CSRF57 28/03/2018 Put 3.600 0.290 0.290 0.000   0 0.290
CSRFH7 28/03/2018 Call 3.800 0.650 0.650 0.000   0 0.650
CSRFI7 28/03/2018 Put 3.800 0.380 0.380 0.000   0 0.380
CSREZ7 28/03/2018 Call 4.000 0.540 0.540 0.000   0 0.540
CSRF17 28/03/2018 Put 4.000 0.480 0.480 0.000   0 0.480
CSREV7 28/03/2018 Call 4.200 0.455 0.455 0.000   0 0.455
CSREW7 28/03/2018 Put 4.200 0.595 0.595 0.000   0 0.595
CSRF87 28/03/2018 Call 4.400 0.380 0.380 0.000   0 0.380
CSRF97 28/03/2018 Put 4.400 0.725 0.725 0.000   0 0.725
CSRFR7 28/03/2018 Call 4.600 0.315 0.315 0.000   0 0.315
CSRFS7 28/03/2018 Put 4.600 0.860 0.860 0.000   0 0.860
CSRII7 28/03/2018 Call 4.800 0.260 0.260 0.000   0 0.260
CSRIJ7 28/03/2018 Put 4.800 1.005 1.005 0.000   0 1.005
CSRKE7 28/03/2018 Call 5.000 0.215 0.215 0.000   0 0.215
CSRKF7 28/03/2018 Put 5.000 1.160 1.160 0.000   0 1.160
CSRLW7 28/03/2018 Call 5.500 0.130 0.130 0.000   0 0.130
CSRLX7 28/03/2018 Put 5.500 1.575 1.575 0.000   0 1.575
CSRMH7 28/03/2018 Call 6.000 0.080 0.080 0.000   0 0.080
CSRMI7 28/03/2018 Put 6.000 2.020 2.020 0.000   0 2.020
CSRPX7 28/03/2018 Call 6.500 0.045 0.045 0.000   0 0.045
CSRPY7 28/03/2018 Put 6.500 2.480 2.480 0.000   0 2.480
CSRQ47 28/06/2018 Call 3.400 0.875 0.875 0.000   0 0.875
CSRQ57 28/06/2018 Put 3.400 0.215 0.215 0.000   0 0.215
CSRNQ7 28/06/2018 Call 3.600 0.720 0.720 0.000   0 0.720
CSRNR7 28/06/2018 Put 3.600 0.295 0.295 0.000   0 0.295
CSRNM7 28/06/2018 Call 3.800 0.590 0.590 0.000   0 0.590
CSRNN7 28/06/2018 Put 3.800 0.390 0.390 0.000   0 0.390
CSRN87 28/06/2018 Call 4.000 0.480 0.480 0.000   0 0.480
CSRN97 28/06/2018 Put 4.000 0.495 0.495 0.000   0 0.495
CSRNO7 28/06/2018 Call 4.200 0.390 0.390 0.000   0 0.390
CSRNP7 28/06/2018 Put 4.200 0.615 0.615 0.000   0 0.615
CSRNK7 28/06/2018 Call 4.400 0.315 0.315 0.000   0 0.315
CSRNL7 28/06/2018 Put 4.400 0.745 0.745 0.000   0 0.745
CSRN67 28/06/2018 Call 4.600 0.255 0.255 0.000   0 0.255
CSRN77 28/06/2018 Put 4.600 0.885 0.885 0.000   0 0.885
CSRMZ7 28/06/2018 Call 4.800 0.205 0.205 0.000   0 0.205
CSRN17 28/06/2018 Put 4.800 1.035 1.035 0.000   0 1.035
CSRN27 28/06/2018 Call 5.000 0.165 0.165 0.000   0 0.165
CSRN37 28/06/2018 Put 5.000 1.190 1.190 0.000   0 1.190
CSRMX7 28/06/2018 Call 5.500 0.090 0.090 0.000   0 0.090
CSRMY7 28/06/2018 Put 5.500 1.610 1.610 0.000   0 1.610
CSRN47 28/06/2018 Call 6.000 0.050 0.050 0.000   0 0.050
CSRN57 28/06/2018 Put 6.000 2.060 2.060 0.000   0 2.060
CSRPZ7 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
CSRQ17 28/06/2018 Put 6.500 2.525 2.525 0.000   0 2.525

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.