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 3.750 Up 0.010 3.740 3.750 3.720 3.750 3.680 1,170,825 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRN87 28/08/2014 Call 2.400 1.325 1.325 0.000   0 1.345
CSRN97 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRNW7 28/08/2014 Call 2.500 1.225 1.225 0.000   0 1.245
CSRNX7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRN27 28/08/2014 Call 2.600 1.125 1.125 0.000   0 1.145
CSRN37 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP17 28/08/2014 Call 2.700 1.025 1.025 0.000   0 1.045
CSRP27 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRN47 28/08/2014 Call 2.800 0.925 0.925 0.000   0 0.945
CSRN57 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRNY7 28/08/2014 Call 2.900 0.825 0.825 0.000   100 0.850
CSRNZ7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRN67 28/08/2014 Call 3.000 0.000 0.000 0.000   0 0.750
CSRN77 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.001
CSRP37 28/08/2014 Call 3.100 0.000 0.000 0.000   0 0.650
CSRP47 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.002
CSRNQ7 28/08/2014 Call 3.200 0.000 0.000 0.000   0 0.550
CSRNR7 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.004
CSRP57 28/08/2014 Call 3.300 0.000 0.000 0.000   15 0.455
CSRP67 28/08/2014 Put 3.300 0.000 0.000 0.000   1,000 0.009
CSRNM7 28/08/2014 Call 3.400 0.000 0.000 0.000   276 0.360
CSRNN7 28/08/2014 Put 3.400 0.000 0.000 0.000   120 0.015
CSRNU7 28/08/2014 Call 3.500 0.000 0.000 0.000   955 0.275
CSRNV7 28/08/2014 Put 3.500 0.000 0.000 0.000   6 0.030
CSRNO7 28/08/2014 Call 3.600 0.000 0.000 0.000   180 0.200
CSRNP7 28/08/2014 Put 3.600 0.000 0.000 0.050 185 0 0.055
CSRNS7 28/08/2014 Call 3.700 0.000 0.000 0.000   499 0.135
CSRNT7 28/08/2014 Put 3.700 0.000 0.000 0.100 20 0 0.090
CSRNK7 28/08/2014 Call 3.800 0.000 0.150 0.000   100 0.085
CSRNL7 28/08/2014 Put 3.800 0.000 0.000 0.000   270 0.140
CSRPT7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.055
CSRPU7 28/08/2014 Put 3.900 0.215 0.215 0.000   0 0.205
CSRPR7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.035
CSRPS7 28/08/2014 Put 4.000 0.295 0.295 0.000   0 0.285
CSRQA7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.020
CSRQB7 28/08/2014 Put 4.100 0.380 0.380 0.000   0 0.370
CSRRM7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.010
CSRRN7 28/08/2014 Put 4.200 0.480 0.480 0.000   0 0.460
CSRSI7 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.007
CSRSJ7 28/08/2014 Put 4.300 0.580 0.580 0.000   0 0.560
CSRT17 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.004
CSRT27 28/08/2014 Put 4.400 0.680 0.680 0.000   0 0.660
CSRTJ7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.002
CSRTK7 28/08/2014 Put 4.500 0.780 0.780 0.000   0 0.760
CSRD77 25/09/2014 Call 1.510 2.215 2.215 0.000   610 2.235
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.730 1.730 0.000   0 1.750
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.630 1.630 0.000   0 1.650
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.530 1.530 0.000   0 1.550
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.430 1.430 0.000   0 1.450
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.330 1.330 0.000   0 1.350
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.320 1.320 0.000   0 1.340
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 1.230 1.230 0.000   0 1.250
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 1.220 1.220 0.000   220 1.240
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 1.130 1.130 0.000   0 1.150
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 1.120 1.120 0.000   166 1.140
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 1.030 1.030 0.000   0 1.055
CSRZT9 25/09/2014 Put 2.700 0.001 0.001 0.000   0 0.001
CSRI77 25/09/2014 Call 2.710 1.020 1.020 0.000   0 1.045
CSRI87 25/09/2014 Put 2.710 0.001 0.001 0.000   0 0.001
CSRJ89 25/09/2014 Call 2.800 0.935 0.935 0.000   192 0.955
CSRJ99 25/09/2014 Put 2.800 0.001 0.001 0.000   315 0.002
CSRZO9 25/09/2014 Call 2.900 0.000 0.000 0.000   145 0.855
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   440 0.003
CSRM89 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.760
CSRM99 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.006
CSRZQ9 25/09/2014 Call 3.100 0.000 0.000 0.000   40 0.660
CSRZR9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.010
CSRVD9 25/09/2014 Call 3.200 0.000 0.000 0.000   100 0.565
CSRVE9 25/09/2014 Put 3.200 0.000 0.000 0.000   195 0.015
CSRE27 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.475
CSRE37 25/09/2014 Put 3.300 0.000 0.000 0.000   750 0.025
CSREN7 25/09/2014 Call 3.400 0.000 0.000 0.000   0 0.390
CSREO7 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.040
CSRF67 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.315
CSRF77 25/09/2014 Put 3.500 0.000 0.000 0.000   1,100 0.060
CSRJT7 25/09/2014 Call 3.600 0.000 0.000 0.000   40 0.245
CSRJU7 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.090
CSRK87 25/09/2014 Call 3.700 0.000 0.000 0.000   1,735 0.180
CSRK97 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.125
CSRM57 25/09/2014 Call 3.800 0.000 0.000 0.000   2,730 0.130
CSRM67 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.175
CSRML7 25/09/2014 Call 3.900 0.000 0.000 0.090 58 40 0.090
CSRMM7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.235
CSRPV7 25/09/2014 Call 4.000 0.000 0.000 0.000   30 0.065
CSRPW7 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.305
CSRQC7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.045
CSRQD7 25/09/2014 Put 4.100 0.395 0.395 0.000   0 0.385
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   31 0.030
CSRRP7 25/09/2014 Put 4.200 0.480 0.480 0.000   0 0.470
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.020
CSRSL7 25/09/2014 Put 4.300 0.580 0.580 0.000   0 0.565
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.015
CSRT47 25/09/2014 Put 4.400 0.680 0.680 0.000   0 0.660
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.010
CSRTM7 25/09/2014 Put 4.500 0.780 0.780 0.000   0 0.760
CSRVL7 30/10/2014 Call 2.600 1.140 1.140 0.000   0 1.160
CSRVM7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.001
CSRVJ7 30/10/2014 Call 2.700 1.040 1.040 0.000   0 1.060
CSRVK7 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.002
CSRV77 30/10/2014 Call 2.800 0.945 0.945 0.000   0 0.965
CSRV87 30/10/2014 Put 2.800 0.006 0.006 0.000   0 0.005
CSRV57 30/10/2014 Call 2.900 0.850 0.850 0.000   0 0.870
CSRV67 30/10/2014 Put 2.900 0.010 0.010 0.000   100 0.008
CSRV37 30/10/2014 Call 3.000 0.000 0.000 0.000   100 0.775
CSRV47 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.685
CSRU17 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.020
CSRUK7 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.595
CSRUL7 30/10/2014 Put 3.200 0.000 0.000 0.000   60 0.030
CSRU47 30/10/2014 Call 3.300 0.000 0.000 0.000   0 0.510
CSRU57 30/10/2014 Put 3.300 0.000 0.000 0.000   120 0.045
CSRUC7 30/10/2014 Call 3.400 0.000 0.000 0.000   120 0.430
CSRUD7 30/10/2014 Put 3.400 0.000 0.000 0.000   148 0.060
CSRU27 30/10/2014 Call 3.500 0.000 0.000 0.000   0 0.355
CSRU37 30/10/2014 Put 3.500 0.000 0.000 0.000   112 0.085
CSRUO7 30/10/2014 Call 3.600 0.000 0.000 0.000   0 0.285
CSRUP7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.120
CSRTX7 30/10/2014 Call 3.700 0.000 0.000 0.000   200 0.225
CSRTY7 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.160
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   40 0.175
CSRUN7 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.210
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.135
CSRUB7 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.270
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.100
CSRUH7 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.335
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.075
CSRTW7 30/10/2014 Put 4.100 0.425 0.425 0.000   0 0.410
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.050
CSRUF7 30/10/2014 Put 4.200 0.505 0.505 0.000   0 0.490
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.035
CSRU97 30/10/2014 Put 4.300 0.595 0.595 0.000   0 0.575
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.025
CSRUJ7 30/10/2014 Put 4.400 0.685 0.685 0.000   0 0.665
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.020
CSRU77 30/10/2014 Put 4.500 0.785 0.785 0.000   0 0.760
CSRWI7 27/11/2014 Call 2.600 1.145 1.145 0.000   0 1.165
CSRWJ7 27/11/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRVN7 27/11/2014 Call 2.700 1.045 1.045 0.000   0 1.065
CSRVO7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWE7 27/11/2014 Call 2.800 0.950 0.950 0.000   0 0.970
CSRWF7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.855 0.855 0.000   0 0.875
CSRW17 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.030
CSRWG7 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.785
CSRWH7 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.035
CSRVR7 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.695
CSRVS7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.045
CSRW87 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.610
CSRW97 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.060
CSRVP7 27/11/2014 Call 3.300 0.000 0.000 0.000   0 0.530
CSRVQ7 27/11/2014 Put 3.300 0.000 0.000 0.000   25 0.080
CSRWC7 27/11/2014 Call 3.400 0.000 0.000 0.000   0 0.455
CSRWD7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.105
CSRVT7 27/11/2014 Call 3.500 0.000 0.000 0.000   0 0.385
CSRVU7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.140
CSRWA7 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.320
CSRWB7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.175
CSRW27 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.260
CSRW37 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.220
CSRW47 27/11/2014 Call 3.800 0.000 0.000 0.000   0 0.210
CSRW57 27/11/2014 Put 3.800 0.000 0.000 0.000   0 0.275
CSRVV7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.165
CSRVW7 27/11/2014 Put 3.900 0.000 0.000 0.000   0 0.330
CSRW67 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.130
CSRW77 27/11/2014 Put 4.000 0.000 0.000 0.000   0 0.395
CSRVX7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.100
CSRVY7 27/11/2014 Put 4.100 0.480 0.480 0.000   0 0.465
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.075
CSRWL7 27/11/2014 Put 4.200 0.555 0.555 0.000   0 0.545
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.055
CSRWN7 27/11/2014 Put 4.300 0.635 0.635 0.000   0 0.625
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.040
CSRXP7 27/11/2014 Put 4.400 0.725 0.725 0.000   0 0.710
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.025
CSRYJ7 27/11/2014 Put 4.500 0.820 0.820 0.000   0 0.805
CSRM98 18/12/2014 Call 2.000 1.735 1.735 0.000   0 1.755
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.640 1.640 0.000   0 1.660
CSRIL7 18/12/2014 Put 2.100 0.002 0.002 0.000   0 0.001
CSRYT8 18/12/2014 Call 2.200 1.540 1.540 0.000   0 1.560
CSRYU8 18/12/2014 Put 2.200 0.003 0.003 0.000   200 0.002
CSRIW7 18/12/2014 Call 2.300 1.440 1.440 0.000   0 1.460
CSRIX7 18/12/2014 Put 2.300 0.005 0.005 0.000   0 0.003
CSRB79 18/12/2014 Call 2.400 1.340 1.340 0.000   0 1.360
CSRB89 18/12/2014 Put 2.400 0.008 0.008 0.000   0 0.005
CSRIO7 18/12/2014 Call 2.500 1.245 1.245 0.000   0 1.265
CSRIP7 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.008
CSRFY9 18/12/2014 Call 2.600 1.145 1.145 0.000   0 1.165
CSRFZ9 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.010
CSRIQ7 18/12/2014 Call 2.700 1.050 1.050 0.000   0 1.070
CSRIR7 18/12/2014 Put 2.700 0.020 0.020 0.000   0 0.015
CSRJA9 18/12/2014 Call 2.800 0.950 0.950 0.000   0 0.975
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   144 0.020
CSRV97 18/12/2014 Call 2.810 0.885 0.885 0.000   0 0.910
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.860 0.860 0.000   0 0.880
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.030
CSRVC7 18/12/2014 Call 2.910 0.795 0.795 0.000   0 0.820
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.030
CSRMA9 18/12/2014 Call 3.000 0.770 0.770 0.000   0 0.790
CSRMB9 18/12/2014 Put 3.000 0.000 0.000 0.000   135 0.040
CSRVD7 18/12/2014 Call 3.010 0.710 0.710 0.000   0 0.730
CSRVE7 18/12/2014 Put 3.010 0.045 0.045 0.000   0 0.040
CSRIM7 18/12/2014 Call 3.100 0.680 0.680 0.000   0 0.700
CSRIN7 18/12/2014 Put 3.100 0.060 0.060 0.000   0 0.055
CSRVG7 18/12/2014 Call 3.110 0.630 0.630 0.000   0 0.650
CSRVF7 18/12/2014 Put 3.110 0.060 0.060 0.000   0 0.055
CSRVF9 18/12/2014 Call 3.200 0.600 0.600 0.000   704 0.620
CSRVG9 18/12/2014 Put 3.200 0.075 0.075 0.000   36 0.070
CSRIU7 18/12/2014 Call 3.300 0.520 0.520 0.000   91 0.540
CSRIV7 18/12/2014 Put 3.300 0.100 0.100 0.000   215 0.095
CSRCU7 18/12/2014 Call 3.400 0.445 0.445 0.000   196 0.465
CSRCV7 18/12/2014 Put 3.400 0.125 0.125 0.000   336 0.120
CSRJV7 18/12/2014 Call 3.500 0.375 0.375 0.000   64 0.395
CSRJW7 18/12/2014 Put 3.500 0.160 0.160 0.000   120 0.155
CSRF87 18/12/2014 Call 3.600 0.315 0.315 0.000   60 0.335
CSRF97 18/12/2014 Put 3.600 0.205 0.205 0.000   0 0.195
CSRKA7 18/12/2014 Call 3.700 0.260 0.260 0.000   0 0.275
CSRKB7 18/12/2014 Put 3.700 0.250 0.250 0.000   0 0.240
CSRM77 18/12/2014 Call 3.800 0.210 0.210 0.000   0 0.225
CSRM87 18/12/2014 Put 3.800 0.300 0.300 0.000   0 0.290
CSRMN7 18/12/2014 Call 3.900 0.170 0.170 0.000   215 0.180
CSRMO7 18/12/2014 Put 3.900 0.360 0.360 0.000   0 0.345
CSRPX7 18/12/2014 Call 4.000 0.135 0.135 0.000   0 0.145
CSRPY7 18/12/2014 Put 4.000 0.425 0.425 0.000   0 0.410
CSRQE7 18/12/2014 Call 4.100 0.105 0.105 0.000   80 0.110
CSRQF7 18/12/2014 Put 4.100 0.490 0.490 0.000   0 0.480
CSRRQ7 18/12/2014 Call 4.200 0.080 0.080 0.000   0 0.085
CSRRR7 18/12/2014 Put 4.200 0.565 0.565 0.000   0 0.555
CSRSM7 18/12/2014 Call 4.300 0.060 0.060 0.000   0 0.065
CSRSN7 18/12/2014 Put 4.300 0.650 0.650 0.000   0 0.635
CSRT57 18/12/2014 Call 4.400 0.045 0.045 0.000   0 0.050
CSRT67 18/12/2014 Put 4.400 0.735 0.735 0.000   0 0.715
CSRTN7 18/12/2014 Call 4.500 0.035 0.035 0.000   0 0.035
CSRTO7 18/12/2014 Put 4.500 0.830 0.830 0.000   0 0.805
CSRYS7 29/01/2015 Call 3.000 0.785 0.785 0.000      
CSRYT7 29/01/2015 Put 3.000 0.055 0.055 0.000      
CSRZ87 29/01/2015 Call 3.100 0.700 0.700 0.000      
CSRZ97 29/01/2015 Put 3.100 0.070 0.070 0.000      
CSRYO7 29/01/2015 Call 3.200 0.615 0.615 0.000      
CSRYP7 29/01/2015 Put 3.200 0.095 0.095 0.000      
CSRZ47 29/01/2015 Call 3.300 0.540 0.540 0.000      
CSRZ57 29/01/2015 Put 3.300 0.120 0.120 0.000      
CSRZ27 29/01/2015 Call 3.400 0.470 0.470 0.000      
CSRZ37 29/01/2015 Put 3.400 0.150 0.150 0.000      
CSRZ67 29/01/2015 Call 3.500 0.405 0.405 0.000      
CSRZ77 29/01/2015 Put 3.500 0.185 0.185 0.000      
CSRYZ7 29/01/2015 Call 3.600 0.345 0.345 0.000      
CSRZ17 29/01/2015 Put 3.600 0.225 0.225 0.000      
CSRZC7 29/01/2015 Call 3.700 0.290 0.290 0.000      
CSRZD7 29/01/2015 Put 3.700 0.275 0.275 0.000      
CSRYU7 29/01/2015 Call 3.800 0.240 0.240 0.000      
CSRYV7 29/01/2015 Put 3.800 0.325 0.325 0.000      
CSRZE7 29/01/2015 Call 3.900 0.200 0.200 0.000      
CSRZF7 29/01/2015 Put 3.900 0.380 0.380 0.000      
CSRYQ7 29/01/2015 Call 4.000 0.160 0.160 0.000      
CSRYR7 29/01/2015 Put 4.000 0.445 0.445 0.000      
CSRZA7 29/01/2015 Call 4.100 0.130 0.130 0.000      
CSRZB7 29/01/2015 Put 4.100 0.510 0.510 0.000      
CSRYW7 29/01/2015 Call 4.200 0.105 0.105 0.000      
CSRYX7 29/01/2015 Put 4.200 0.585 0.585 0.000      
CSRZG7 29/01/2015 Call 4.300 0.080 0.080 0.000      
CSRZH7 29/01/2015 Put 4.300 0.660 0.660 0.000      
CSRYM7 29/01/2015 Call 4.400 0.060 0.060 0.000      
CSRYN7 29/01/2015 Put 4.400 0.745 0.745 0.000      
CSRQ19 26/03/2015 Call 2.000 1.735 1.735 0.000   0 1.755
CSRQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRQ79 26/03/2015 Call 2.200 1.540 1.540 0.000   0 1.560
CSRQ89 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.003
CSRPY9 26/03/2015 Call 2.400 1.345 1.345 0.000   0 1.365
CSRPZ9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.009
CSRQ59 26/03/2015 Call 2.600 1.155 1.155 0.000   0 1.175
CSRQ69 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.020
CSRQQ7 26/03/2015 Call 2.700 1.060 1.060 0.000   0 1.080
CSRQR7 26/03/2015 Put 2.700 0.035 0.035 0.000   0 0.030
CSRQB9 26/03/2015 Call 2.800 0.970 0.970 0.000   0 0.990
CSRQC9 26/03/2015 Put 2.800 0.045 0.045 0.000   0 0.040
CSRXS7 26/03/2015 Call 2.810 0.940 0.940 0.000   0 0.960
CSRXT7 26/03/2015 Put 2.810 0.045 0.045 0.000   0 0.045
CSRQY7 26/03/2015 Call 2.900 0.885 0.885 0.000   0 0.905
CSRQZ7 26/03/2015 Put 2.900 0.060 0.060 0.000   0 0.055
CSRXV7 26/03/2015 Call 2.910 0.855 0.855 0.000   0 0.875
CSRXU7 26/03/2015 Put 2.910 0.060 0.060 0.000   0 0.055
CSRQ99 26/03/2015 Call 3.000 0.800 0.800 0.000   0 0.820
CSRQA9 26/03/2015 Put 3.000 0.075 0.075 0.000   0 0.070
CSRXW7 26/03/2015 Call 3.010 0.780 0.780 0.000   0 0.795
CSRXY7 26/03/2015 Put 3.010 0.075 0.075 0.000   0 0.075
CSRQS7 26/03/2015 Call 3.100 0.720 0.720 0.000   0 0.740
CSRQT7 26/03/2015 Put 3.100 0.095 0.095 0.000   0 0.090
CSRY17 26/03/2015 Call 3.110 0.700 0.700 0.000   0 0.720
CSRXZ7 26/03/2015 Put 3.110 0.095 0.095 0.000   0 0.095
CSRVH9 26/03/2015 Call 3.200 0.645 0.645 0.000   0 0.660
CSRVI9 26/03/2015 Put 3.200 0.120 0.120 0.000   0 0.115
CSRY27 26/03/2015 Call 3.210 0.630 0.630 0.000   0 0.645
CSRY37 26/03/2015 Put 3.210 0.120 0.120 0.000   0 0.115
CSRR37 26/03/2015 Call 3.300 0.575 0.575 0.000   120 0.590
CSRR47 26/03/2015 Put 3.300 0.145 0.145 0.000   84 0.145
CSRY57 26/03/2015 Call 3.310 0.560 0.560 0.000   0 0.575
CSRY47 26/03/2015 Put 3.310 0.145 0.145 0.000   0 0.145
CSRCW7 26/03/2015 Call 3.400 0.510 0.510 0.000   0 0.525
CSRCX7 26/03/2015 Put 3.400 0.180 0.180 0.000   0 0.175
CSRR17 26/03/2015 Call 3.500 0.445 0.445 0.000   0 0.460
CSRR27 26/03/2015 Put 3.500 0.215 0.215 0.000   84 0.210
CSRFF7 26/03/2015 Call 3.600 0.385 0.385 0.000   0 0.400
CSRFG7 26/03/2015 Put 3.600 0.260 0.260 0.000   0 0.255
CSRQU7 26/03/2015 Call 3.700 0.335 0.335 0.000   0 0.345
CSRQV7 26/03/2015 Put 3.700 0.305 0.305 0.000   0 0.300
CSRKC7 26/03/2015 Call 3.800 0.285 0.285 0.000   150 0.295
CSRKD7 26/03/2015 Put 3.800 0.360 0.360 0.000   0 0.350
CSRQW7 26/03/2015 Call 3.900 0.245 0.245 0.000   0 0.250
CSRQX7 26/03/2015 Put 3.900 0.415 0.415 0.000   0 0.405
CSRMP7 26/03/2015 Call 4.000 0.205 0.205 0.000   0 0.210
CSRMQ7 26/03/2015 Put 4.000 0.475 0.475 0.000   0 0.465
CSRR77 26/03/2015 Call 4.100 0.170 0.170 0.000   0 0.175
CSRR87 26/03/2015 Put 4.100 0.540 0.540 0.000   0 0.530
CSRQG7 26/03/2015 Call 4.200 0.145 0.145 0.000   0 0.145
CSRQH7 26/03/2015 Put 4.200 0.615 0.615 0.000   0 0.600
CSRSO7 26/03/2015 Call 4.300 0.115 0.115 0.000   0 0.120
CSRSP7 26/03/2015 Put 4.300 0.685 0.685 0.000   0 0.675
CSRT77 26/03/2015 Call 4.400 0.095 0.095 0.000   0 0.105
CSRT87 26/03/2015 Put 4.400 0.765 0.765 0.000   0 0.750
CSRTP7 26/03/2015 Call 4.500 0.075 0.075 0.000   0 0.090
CSRTQ7 26/03/2015 Put 4.500 0.845 0.845 0.000   0 0.835
CSRRI8 25/06/2015 Call 1.600 2.135 2.135 0.000   0 2.155
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.840 1.840 0.000   0 1.860
CSRV38 25/06/2015 Put 1.900 0.003 0.003 0.000   0 0.003
CSRXC8 25/06/2015 Call 2.000 1.740 1.740 0.000   0 1.760
CSRXD8 25/06/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRYJ8 25/06/2015 Call 2.200 1.545 1.545 0.000   0 1.565
CSRYK8 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRB99 25/06/2015 Call 2.400 1.355 1.355 0.000   0 1.370
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRG19 25/06/2015 Call 2.600 1.170 1.170 0.000   0 1.190
CSRG29 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRWL8 25/06/2015 Call 2.800 0.995 0.995 0.000   170 1.015
CSRWM8 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.070
CSRY67 25/06/2015 Call 2.810 0.935 0.935 0.000   0 0.950
CSRY77 25/06/2015 Put 2.810 0.075 0.075 0.000   0 0.070
CSRWW7 25/06/2015 Call 2.900 0.915 0.915 0.000   0 0.935
CSRWX7 25/06/2015 Put 2.900 0.090 0.090 0.000   0 0.090
CSRY97 25/06/2015 Call 2.910 0.855 0.855 0.000   0 0.875
CSRY87 25/06/2015 Put 2.910 0.095 0.095 0.000   0 0.090
CSRMC9 25/06/2015 Call 3.000 0.835 0.835 0.000   0 0.855
CSRMD9 25/06/2015 Put 3.000 0.115 0.115 0.000   0 0.110
CSRYA7 25/06/2015 Call 3.010 0.780 0.780 0.000   0 0.800
CSRYB7 25/06/2015 Put 3.010 0.115 0.115 0.000   0 0.110
CSRWQ7 25/06/2015 Call 3.100 0.760 0.760 0.000   0 0.780
CSRWR7 25/06/2015 Put 3.100 0.140 0.140 0.000   0 0.135
CSRYD7 25/06/2015 Call 3.110 0.710 0.710 0.000   0 0.730
CSRYC7 25/06/2015 Put 3.110 0.140 0.140 0.000   0 0.135
CSRVJ9 25/06/2015 Call 3.200 0.690 0.690 0.000   0 0.705
CSRVK9 25/06/2015 Put 3.200 0.165 0.165 0.000   0 0.160
CSRYE7 25/06/2015 Call 3.210 0.645 0.645 0.000   0 0.660
CSRYF7 25/06/2015 Put 3.210 0.170 0.170 0.000   0 0.165
CSRWS7 25/06/2015 Call 3.300 0.620 0.620 0.000   0 0.640
CSRWT7 25/06/2015 Put 3.300 0.200 0.200 0.000   0 0.195
CSRYH7 25/06/2015 Call 3.310 0.580 0.580 0.000   0 0.595
CSRYG7 25/06/2015 Put 3.310 0.200 0.200 0.000   0 0.195
CSRCY7 25/06/2015 Call 3.400 0.555 0.555 0.000   0 0.575
CSRCZ7 25/06/2015 Put 3.400 0.235 0.235 0.000   0 0.225
CSRX37 25/06/2015 Call 3.500 0.495 0.495 0.000   0 0.515
CSRX47 25/06/2015 Put 3.500 0.275 0.275 0.000   0 0.265
CSRFH7 25/06/2015 Call 3.600 0.440 0.440 0.000   100 0.455
CSRFI7 25/06/2015 Put 3.600 0.320 0.320 0.000   100 0.310
CSRWO7 25/06/2015 Call 3.700 0.390 0.390 0.000   0 0.405
CSRWP7 25/06/2015 Put 3.700 0.365 0.365 0.000   0 0.355
CSRKE7 25/06/2015 Call 3.800 0.340 0.340 0.000   0 0.355
CSRKF7 25/06/2015 Put 3.800 0.420 0.420 0.000   0 0.405
CSRWU7 25/06/2015 Call 3.900 0.295 0.295 0.000   0 0.310
CSRWV7 25/06/2015 Put 3.900 0.475 0.475 0.000   0 0.460
CSRMR7 25/06/2015 Call 4.000 0.255 0.255 0.000   0 0.270
CSRMS7 25/06/2015 Put 4.000 0.535 0.535 0.000   0 0.520
CSRX17 25/06/2015 Call 4.100 0.225 0.225 0.000   0 0.235
CSRX27 25/06/2015 Put 4.100 0.595 0.595 0.000   0 0.585
CSRQI7 25/06/2015 Call 4.200 0.190 0.190 0.000   0 0.200
CSRQJ7 25/06/2015 Put 4.200 0.665 0.665 0.000   0 0.660
CSRWY7 25/06/2015 Call 4.300 0.165 0.165 0.000   0 0.170
CSRWZ7 25/06/2015 Put 4.300 0.735 0.735 0.000   0 0.735
CSRRS7 25/06/2015 Call 4.400 0.140 0.140 0.000   0 0.145
CSRS77 25/06/2015 Put 4.400 0.815 0.815 0.000   0 0.810
CSRYK7 25/06/2015 Call 4.500 0.120 0.120 0.000   0 0.125
CSRYL7 25/06/2015 Put 4.500 0.905 0.905 0.000   0 0.885
CSRTR7 25/06/2015 Call 4.600 0.100 0.100 0.000   0 0.105
CSRTS7 25/06/2015 Put 4.600 0.995 0.995 0.000   0 0.955
CSRYC9 24/09/2015 Call 1.900 1.835 1.835 0.000   0 1.855
CSRYD9 24/09/2015 Put 1.900 0.006 0.006 0.000   0 0.006
CSRYG9 24/09/2015 Call 2.000 1.740 1.740 0.000   0 1.760
CSRYH9 24/09/2015 Put 2.000 0.010 0.010 0.000   0 0.009
CSRYK9 24/09/2015 Call 2.200 1.545 1.545 0.000   0 1.565
CSRYL9 24/09/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRYO9 24/09/2015 Call 2.400 1.360 1.360 0.000   0 1.375
CSRYP9 24/09/2015 Put 2.400 0.040 0.040 0.000   0 0.040
CSRYS9 24/09/2015 Call 2.600 1.185 1.185 0.000   0 1.200
CSRYT9 24/09/2015 Put 2.600 0.065 0.065 0.000   0 0.060
CSRYM9 24/09/2015 Call 2.800 1.020 1.020 0.000   0 1.035
CSRYN9 24/09/2015 Put 2.800 0.100 0.100 0.000   0 0.095
CSRYQ9 24/09/2015 Call 3.000 0.870 0.870 0.000   0 0.885
CSRYR9 24/09/2015 Put 3.000 0.145 0.145 0.000   0 0.140
CSRYW9 24/09/2015 Call 3.200 0.730 0.730 0.000   0 0.745
CSRYX9 24/09/2015 Put 3.200 0.200 0.200 0.000   0 0.195
CSRD17 24/09/2015 Call 3.400 0.605 0.605 0.000   0 0.620
CSRD27 24/09/2015 Put 3.400 0.275 0.275 0.000   0 0.265
CSRFJ7 24/09/2015 Call 3.600 0.490 0.490 0.000   0 0.505
CSRFK7 24/09/2015 Put 3.600 0.360 0.360 0.000   0 0.350
CSRKG7 24/09/2015 Call 3.800 0.390 0.390 0.000   0 0.405
CSRKH7 24/09/2015 Put 3.800 0.460 0.460 0.000   0 0.450
CSRMT7 24/09/2015 Call 4.000 0.310 0.310 0.000   0 0.320
CSRMU7 24/09/2015 Put 4.000 0.570 0.570 0.000   0 0.560
CSRR57 24/09/2015 Call 4.200 0.240 0.240 0.000   0 0.250
CSRR67 24/09/2015 Put 4.200 0.700 0.700 0.000   0 0.690
CSRS87 24/09/2015 Call 4.400 0.180 0.180 0.000   0 0.190
CSRS97 24/09/2015 Put 4.400 0.840 0.840 0.000   0 0.830
CSRTT7 24/09/2015 Call 4.600 0.135 0.135 0.000   0 0.145
CSRTU7 24/09/2015 Put 4.600 0.995 0.995 0.000   0 0.980
CSRKF9 17/12/2015 Call 2.000 1.740 1.740 0.000   0 1.760
CSRKG9 17/12/2015 Put 2.000 0.015 0.015 0.000   72 0.015
CSRK79 17/12/2015 Call 2.400 1.365 1.365 0.000   0 1.380
CSRK89 17/12/2015 Put 2.400 0.055 0.055 0.000   100 0.050
CSRXM7 17/12/2015 Call 2.600 1.195 1.195 0.000   0 1.210
CSRXN7 17/12/2015 Put 2.600 0.085 0.085 0.000   0 0.080
CSRX97 17/12/2015 Call 2.800 1.030 1.030 0.000   0 1.050
CSRXA7 17/12/2015 Put 2.800 0.120 0.120 0.000   0 0.120
CSRXD7 17/12/2015 Call 3.000 0.885 0.885 0.000   0 0.900
CSRXF7 17/12/2015 Put 3.000 0.170 0.170 0.000   0 0.165
CSRXB7 17/12/2015 Call 3.200 0.750 0.750 0.000   0 0.765
CSRXC7 17/12/2015 Put 3.200 0.235 0.235 0.000   0 0.230
CSRD37 17/12/2015 Call 3.400 0.625 0.625 0.000   37 0.640
CSRD47 17/12/2015 Put 3.400 0.310 0.310 0.000   0 0.300
CSRX77 17/12/2015 Call 3.600 0.515 0.515 0.000   0 0.530
CSRX87 17/12/2015 Put 3.600 0.395 0.395 0.000   0 0.385
CSRXI7 17/12/2015 Call 3.800 0.420 0.420 0.000   0 0.435
CSRXJ7 17/12/2015 Put 3.800 0.495 0.495 0.000   0 0.485
CSRXG7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.345
CSRXH7 17/12/2015 Put 4.000 0.605 0.605 0.000   0 0.595
CSRXK7 17/12/2015 Call 4.200 0.265 0.265 0.000   0 0.275
CSRXL7 17/12/2015 Put 4.200 0.730 0.730 0.000   0 0.720
CSRX57 17/12/2015 Call 4.400 0.205 0.205 0.000   0 0.215
CSRX67 17/12/2015 Put 4.400 0.865 0.865 0.000   0 0.855
CSRXQ7 17/12/2015 Call 4.600 0.155 0.155 0.000   0 0.165
CSRXR7 17/12/2015 Put 4.600 1.015 1.015 0.000   0 1.005
CSRZW9 27/10/2016 Call 2.800 1.105 1.105 0.000   0 1.120
CSRZX9 27/10/2016 Put 2.800 0.190 0.190 0.000   36 0.190
CSRJF7 22/12/2016 Call 3.200 0.855 0.855 0.000   0 0.875
CSRJG7 22/12/2016 Put 3.200 0.335 0.335 0.000   259 0.335

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.