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 * 3.730 Down -0.030 3.720 3.740 3.740 3.830 3.715 3,943,551 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRXH8 27/08/2015 Call 2.600 1.135 1.135 0.000   0 1.165
CSRXI8 27/08/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRX28 27/08/2015 Call 2.700 1.035 1.035 0.000   0 1.065
CSRX38 27/08/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWP8 27/08/2015 Call 2.800 0.935 0.935 0.000   0 0.965
CSRWQ8 27/08/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRWB8 27/08/2015 Call 2.900 0.835 0.835 0.000   0 0.865
CSRWC8 27/08/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRSF8 27/08/2015 Call 3.000 0.735 0.735 0.000   0 0.765
CSRSG8 27/08/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRQY8 27/08/2015 Call 3.100 0.635 0.635 0.000   0 0.665
CSRQZ8 27/08/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRQQ8 27/08/2015 Call 3.200 0.535 0.535 0.000   0 0.565
CSRQR8 27/08/2015 Put 3.200 0.000 0.000 0.000   312 0.000
CSRQU8 27/08/2015 Call 3.300 0.440 0.440 0.000   0 0.465
CSRQV8 27/08/2015 Put 3.300 0.001 0.001 0.000   0 0.001
CSRQS8 27/08/2015 Call 3.400 0.350 0.350 0.000   0 0.370
CSRQT8 27/08/2015 Put 3.400 0.005 0.005 0.000   150 0.005
CSRQM8 27/08/2015 Call 3.500 0.260 0.260 0.000   113 0.280
CSRQN8 27/08/2015 Put 3.500 0.015 0.015 0.000   50 0.015
CSRPX8 27/08/2015 Call 3.600 0.185 0.185 0.000   0 0.200
CSRPY8 27/08/2015 Put 3.600 0.035 0.035 0.000   1,630 0.035
CSRPZ8 27/08/2015 Call 3.700 0.125 0.125 0.000   240 0.135
CSRQ18 27/08/2015 Put 3.700 0.070 0.070 0.075 80 290 0.070
CSRPN8 27/08/2015 Call 3.800 0.075 0.075 0.000   321 0.085
CSRPO8 27/08/2015 Put 3.800 0.125 0.125 0.000   0 0.120
CSRQ28 27/08/2015 Call 3.900 0.040 0.040 0.000   212 0.045
CSRQ38 27/08/2015 Put 3.900 0.195 0.195 0.000   0 0.185
CSRV58 27/08/2015 Call 3.910 0.040 0.040 0.000   0 0.045
CSRV48 27/08/2015 Put 3.910 0.200 0.200 0.000   0 0.190
CSRPR8 27/08/2015 Call 4.000 0.020 0.020 0.000   307 0.025
CSRPS8 27/08/2015 Put 4.000 0.280 0.280 0.000   0 0.265
CSRV68 27/08/2015 Call 4.010 0.020 0.020 0.000   0 0.020
CSRV78 27/08/2015 Put 4.010 0.285 0.285 0.000   46 0.270
CSRQ88 27/08/2015 Call 4.100 0.010 0.010 0.020 800 157 0.010
CSRQ98 27/08/2015 Put 4.100 0.370 0.370 0.000   351 0.350
CSRV98 27/08/2015 Call 4.110 0.009 0.009 0.000   0 0.010
CSRV88 27/08/2015 Put 4.110 0.380 0.380 0.000   0 0.355
CSRPT8 27/08/2015 Call 4.200 0.004 0.004 0.000   6,610 0.004
CSRPU8 27/08/2015 Put 4.200 0.470 0.470 0.000   0 0.440
CSRQ68 27/08/2015 Call 4.300 0.002 0.002 0.000   3,151 0.002
CSRQ78 27/08/2015 Put 4.300 0.570 0.570 0.000   0 0.540
CSRPL8 27/08/2015 Call 4.400 0.001 0.001 0.000   60 0.001
CSRPM8 27/08/2015 Put 4.400 0.670 0.670 0.000   0 0.640
CSRQ48 27/08/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRQ58 27/08/2015 Put 4.500 0.770 0.770 0.000   0 0.740
CSRP98 27/08/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRPK8 27/08/2015 Put 4.600 0.870 0.870 0.000   0 0.840
CSRQA8 27/08/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRQB8 27/08/2015 Put 4.700 0.970 0.970 0.000   0 0.940
CSRPV8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRPW8 27/08/2015 Put 4.800 1.070 1.070 0.000   0 1.040
CSRQC8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRQD8 27/08/2015 Put 4.900 1.170 1.170 0.000   0 1.140
CSRPP8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRPQ8 27/08/2015 Put 5.000 1.270 1.270 0.000   0 1.240
CSRYC9 24/09/2015 Call 1.900 1.835 1.835 0.000   0 1.865
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 1.735 1.735 0.000   0 1.765
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 1.535 1.535 0.000   0 1.565
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.340 1.340 0.000   0 1.370
CSRYP9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDV8 24/09/2015 Call 2.500 1.240 1.240 0.000   0 1.270
CSRDW8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRYS9 24/09/2015 Call 2.600 1.140 1.140 0.000   0 1.170
CSRYT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRC98 24/09/2015 Call 2.700 1.040 1.040 0.000   0 1.070
CSRCF8 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRYM9 24/09/2015 Call 2.800 0.940 0.940 0.000   0 0.970
CSRYN9 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.000
CSRCK8 24/09/2015 Call 2.900 0.840 0.840 0.000   0 0.870
CSRCL8 24/09/2015 Put 2.900 0.002 0.002 0.000   0 0.001
CSRYQ9 24/09/2015 Call 3.000 0.745 0.745 0.000   0 0.775
CSRYR9 24/09/2015 Put 3.000 0.003 0.003 0.000   0 0.002
CSRKG8 24/09/2015 Call 3.010 0.735 0.735 0.000   0 0.765
CSRKH8 24/09/2015 Put 3.010 0.004 0.004 0.000   0 0.003
CSRCG8 24/09/2015 Call 3.100 0.650 0.650 0.000   0 0.680
CSRCH8 24/09/2015 Put 3.100 0.007 0.007 0.000   0 0.005
CSRKJ8 24/09/2015 Call 3.110 0.640 0.640 0.000   166 0.670
CSRKI8 24/09/2015 Put 3.110 0.008 0.008 0.000   0 0.006
CSRYW9 24/09/2015 Call 3.200 0.555 0.555 0.000   0 0.585
CSRYX9 24/09/2015 Put 3.200 0.015 0.015 0.000   0 0.010
CSRKK8 24/09/2015 Call 3.210 0.545 0.545 0.000   0 0.575
CSRKL8 24/09/2015 Put 3.210 0.015 0.015 0.000   0 0.010
CSRCI8 24/09/2015 Call 3.300 0.465 0.465 0.000   0 0.495
CSRCJ8 24/09/2015 Put 3.300 0.025 0.025 0.000   200 0.020
CSRKN8 24/09/2015 Call 3.310 0.455 0.455 0.000   0 0.485
CSRKM8 24/09/2015 Put 3.310 0.025 0.025 0.000   0 0.020
CSRD17 24/09/2015 Call 3.400 0.380 0.380 0.000   0 0.405
CSRD27 24/09/2015 Put 3.400 0.040 0.040 0.000   148 0.035
CSRKO8 24/09/2015 Call 3.410 0.375 0.375 0.000   0 0.400
CSRKP8 24/09/2015 Put 3.410 0.040 0.040 0.000   0 0.035
CSRC78 24/09/2015 Call 3.500 0.305 0.305 0.000   0 0.325
CSRC88 24/09/2015 Put 3.500 0.060 0.060 0.000   0 0.055
CSRK98 24/09/2015 Call 3.510 0.295 0.295 0.000   0 0.320
CSRK88 24/09/2015 Put 3.510 0.065 0.065 0.000   0 0.055
CSRFJ7 24/09/2015 Call 3.600 0.235 0.235 0.000   0 0.255
CSRFK7 24/09/2015 Put 3.600 0.090 0.090 0.000   1,280 0.085
CSRKA8 24/09/2015 Call 3.610 0.230 0.230 0.000   0 0.245
CSRKB8 24/09/2015 Put 3.610 0.095 0.095 0.000   0 0.085
CSRC58 24/09/2015 Call 3.700 0.175 0.175 0.000   3,875 0.190
CSRC68 24/09/2015 Put 3.700 0.130 0.130 0.000   0 0.120
CSRKD8 24/09/2015 Call 3.710 0.170 0.170 0.000   0 0.185
CSRKC8 24/09/2015 Put 3.710 0.135 0.135 0.000   200 0.125
CSRKG7 24/09/2015 Call 3.800 0.125 0.125 0.000   9,519 0.135
CSRKH7 24/09/2015 Put 3.800 0.180 0.180 0.000   0 0.165
CSRKE8 24/09/2015 Call 3.810 0.125 0.125 0.000 109 0 0.130
CSRKF8 24/09/2015 Put 3.810 0.185 0.185 0.000   0 0.170
CSRC38 24/09/2015 Call 3.900 0.090 0.090 0.000   5,224 0.090
CSRC48 24/09/2015 Put 3.900 0.245 0.245 0.000   40 0.220
CSRQF8 24/09/2015 Call 3.910 0.085 0.085 0.000   0 0.090
CSRQE8 24/09/2015 Put 3.910 0.250 0.250 0.000   0 0.220
CSRMT7 24/09/2015 Call 4.000 0.060 0.060 0.000   100 0.060
CSRMU7 24/09/2015 Put 4.000 0.315 0.315 0.000   0 0.280
CSRQG8 24/09/2015 Call 4.010 0.055 0.055 0.000   135 0.060
CSRQH8 24/09/2015 Put 4.010 0.320 0.320 0.000   250 0.285
CSRD78 24/09/2015 Call 4.100 0.040 0.040 0.000   0 0.040
CSRD88 24/09/2015 Put 4.100 0.395 0.395 0.000   0 0.355
CSRQJ8 24/09/2015 Call 4.110 0.035 0.035 0.000   0 0.035
CSRQI8 24/09/2015 Put 4.110 0.400 0.400 0.000   0 0.360
CSRR57 24/09/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRR67 24/09/2015 Put 4.200 0.485 0.485 0.000   0 0.440
CSRQK8 24/09/2015 Call 4.210 0.025 0.025 0.000   0 0.020
CSRQL8 24/09/2015 Put 4.210 0.490 0.490 0.000   0 0.445
CSRF88 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRF98 24/09/2015 Put 4.300 0.575 0.575 0.000   0 0.540
CSRNR8 24/09/2015 Call 4.310 0.015 0.015 0.000   0 0.015
CSRNQ8 24/09/2015 Put 4.310 0.580 0.580 0.000   0 0.540
CSRS87 24/09/2015 Call 4.400 0.009 0.009 0.000   0 0.008
CSRS97 24/09/2015 Put 4.400 0.670 0.670 0.000   0 0.640
CSRNO8 24/09/2015 Call 4.410 0.008 0.008 0.000   0 0.007
CSRNP8 24/09/2015 Put 4.410 0.675 0.675 0.000   0 0.635
CSRJ58 24/09/2015 Call 4.500 0.005 0.005 0.000   0 0.004
CSRJ68 24/09/2015 Put 4.500 0.770 0.770 0.000   0 0.740
CSRTT7 24/09/2015 Call 4.600 0.003 0.003 0.000   0 0.002
CSRTU7 24/09/2015 Put 4.600 0.870 0.870 0.000   0 0.840
CSRK48 24/09/2015 Call 4.700 0.002 0.002 0.000   0 0.001
CSRK58 24/09/2015 Put 4.700 0.970 0.970 0.000   0 0.940
CSRLY8 24/09/2015 Call 4.800 0.001 0.001 0.000   0 0.001
CSRLZ8 24/09/2015 Put 4.800 1.070 1.070 0.000   0 1.040
CSRMF8 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRMG8 24/09/2015 Put 4.900 1.170 1.170 0.000   0 1.140
CSRMZ8 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRN18 24/09/2015 Put 5.000 1.270 1.270 0.000   0 1.240
CSRP58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP68 24/09/2015 Put 5.250 1.520 1.520 0.000   0 1.490
CSRXJ8 29/10/2015 Call 2.600 1.145 1.145 0.000   0 1.175
CSRXK8 29/10/2015 Put 2.600 0.001 0.001 0.000   0 0.001
CSRX48 29/10/2015 Call 2.700 1.045 1.045 0.000   0 1.075
CSRX58 29/10/2015 Put 2.700 0.002 0.002 0.000   0 0.002
CSRWR8 29/10/2015 Call 2.800 0.950 0.950 0.000   0 0.975
CSRWS8 29/10/2015 Put 2.800 0.005 0.005 0.000   0 0.003
CSRWD8 29/10/2015 Call 2.900 0.855 0.855 0.000   0 0.880
CSRWE8 29/10/2015 Put 2.900 0.008 0.008 0.000   0 0.006
CSRTA8 29/10/2015 Call 3.000 0.760 0.760 0.000   0 0.785
CSRTB8 29/10/2015 Put 3.000 0.015 0.015 0.000   0 0.010
CSRSL8 29/10/2015 Call 3.100 0.670 0.670 0.000   0 0.695
CSRSM8 29/10/2015 Put 3.100 0.025 0.025 0.000   0 0.020
CSRT48 29/10/2015 Call 3.200 0.585 0.585 0.000   70 0.605
CSRT58 29/10/2015 Put 3.200 0.035 0.035 0.000   80 0.030
CSRST8 29/10/2015 Call 3.300 0.500 0.500 0.000   1,600 0.520
CSRSU8 29/10/2015 Put 3.300 0.050 0.050 0.000   0 0.045
CSRT68 29/10/2015 Call 3.400 0.420 0.420 0.000   700 0.440
CSRT78 29/10/2015 Put 3.400 0.075 0.075 0.000   0 0.065
CSRSP8 29/10/2015 Call 3.500 0.350 0.350 0.000   0 0.365
CSRSQ8 29/10/2015 Put 3.500 0.100 0.100 0.000   0 0.095
CSRT88 29/10/2015 Call 3.600 0.285 0.285 0.000   0 0.300
CSRT98 29/10/2015 Put 3.600 0.135 0.135 0.000   0 0.125
CSRSJ8 29/10/2015 Call 3.700 0.225 0.225 0.000   0 0.235
CSRSK8 29/10/2015 Put 3.700 0.175 0.175 0.000   0 0.165
CSRSV8 29/10/2015 Call 3.800 0.175 0.175 0.000   206 0.185
CSRSW8 29/10/2015 Put 3.800 0.225 0.225 0.000   100 0.215
CSRSN8 29/10/2015 Call 3.900 0.135 0.135 0.000   5,800 0.140
CSRSO8 29/10/2015 Put 3.900 0.285 0.285 0.000   100 0.270
CSRSZ8 29/10/2015 Call 4.000 0.100 0.100 0.000   0 0.105
CSRT18 29/10/2015 Put 4.000 0.350 0.350 0.000   300 0.330
CSRSH8 29/10/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRSI8 29/10/2015 Put 4.100 0.420 0.420 0.000   0 0.400
CSRT28 29/10/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRT38 29/10/2015 Put 4.200 0.500 0.500 0.000   0 0.475
CSRSR8 29/10/2015 Call 4.300 0.040 0.040 0.000   0 0.040
CSRSS8 29/10/2015 Put 4.300 0.585 0.585 0.000   0 0.555
CSRSX8 29/10/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRSY8 29/10/2015 Put 4.400 0.675 0.675 0.000   0 0.645
CSRTC8 29/10/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTD8 29/10/2015 Put 4.500 0.770 0.770 0.000   0 0.740
CSRTG8 29/10/2015 Call 4.600 0.010 0.010 0.000   897 0.010
CSRTH8 29/10/2015 Put 4.600 0.870 0.870 0.000   0 0.840
CSRTI8 29/10/2015 Call 4.700 0.008 0.008 0.000   0 0.008
CSRTJ8 29/10/2015 Put 4.700 0.970 0.970 0.000   0 0.940
CSRTK8 29/10/2015 Call 4.800 0.006 0.006 0.000   0 0.005
CSRTL8 29/10/2015 Put 4.800 1.070 1.070 0.000   0 1.040
CSRTM8 29/10/2015 Call 4.900 0.004 0.004 0.000   0 0.003
CSRTN8 29/10/2015 Put 4.900 1.170 1.170 0.000   0 1.140
CSRTQ8 29/10/2015 Call 5.000 0.002 0.002 0.000   0 0.002
CSRTR8 29/10/2015 Put 5.000 1.270 1.270 0.000   0 1.240
CSRXL8 26/11/2015 Call 2.600 1.150 1.150 0.000   0 1.180
CSRXM8 26/11/2015 Put 2.600 0.008 0.008 0.000   0 0.005
CSRX68 26/11/2015 Call 2.700 1.050 1.050 0.000   0 1.080
CSRX78 26/11/2015 Put 2.700 0.015 0.015 0.000   0 0.009
CSRWT8 26/11/2015 Call 2.800 0.950 0.950 0.000   0 0.980
CSRWU8 26/11/2015 Put 2.800 0.020 0.020 0.000   0 0.015
CSRWF8 26/11/2015 Call 2.900 0.855 0.855 0.000   0 0.885
CSRWG8 26/11/2015 Put 2.900 0.030 0.030 0.000   0 0.025
CSRW78 26/11/2015 Call 3.000 0.765 0.765 0.000   0 0.790
CSRW88 26/11/2015 Put 3.000 0.045 0.045 0.000   0 0.035
CSRUT8 26/11/2015 Call 3.100 0.675 0.675 0.000   0 0.700
CSRUU8 26/11/2015 Put 3.100 0.060 0.060 0.000   0 0.050
CSRUP8 26/11/2015 Call 3.200 0.590 0.590 0.000   0 0.610
CSRUQ8 26/11/2015 Put 3.200 0.080 0.080 0.000   0 0.070
CSRUR8 26/11/2015 Call 3.300 0.510 0.510 0.000   0 0.530
CSRUS8 26/11/2015 Put 3.300 0.105 0.105 0.000   0 0.095
CSRUN8 26/11/2015 Call 3.400 0.435 0.435 0.000   200 0.450
CSRUO8 26/11/2015 Put 3.400 0.140 0.140 0.000   0 0.125
CSRTS8 26/11/2015 Call 3.500 0.370 0.370 0.000   500 0.380
CSRTT8 26/11/2015 Put 3.500 0.175 0.175 0.000   0 0.160
CSRTU8 26/11/2015 Call 3.600 0.310 0.310 0.000   0 0.315
CSRTV8 26/11/2015 Put 3.600 0.220 0.220 0.000   32 0.205
CSRTW8 26/11/2015 Call 3.700 0.255 0.255 0.000   0 0.260
CSRTX8 26/11/2015 Put 3.700 0.270 0.270 0.000   0 0.255
CSRTY8 26/11/2015 Call 3.800 0.210 0.210 0.000   0 0.210
CSRTZ8 26/11/2015 Put 3.800 0.325 0.325 0.000   0 0.310
CSRU18 26/11/2015 Call 3.900 0.165 0.165 0.000   100 0.165
CSRU28 26/11/2015 Put 3.900 0.390 0.390 0.000   0 0.370
CSRU38 26/11/2015 Call 4.000 0.135 0.135 0.000   0 0.130
CSRU48 26/11/2015 Put 4.000 0.455 0.455 0.000   0 0.435
CSRU58 26/11/2015 Call 4.100 0.105 0.105 0.000   0 0.100
CSRU68 26/11/2015 Put 4.100 0.530 0.530 0.000   0 0.510
CSRU78 26/11/2015 Call 4.200 0.080 0.080 0.000   0 0.075
CSRU88 26/11/2015 Put 4.200 0.610 0.610 0.000   0 0.585
CSRU98 26/11/2015 Call 4.300 0.060 0.060 0.000   0 0.055
CSRUA8 26/11/2015 Put 4.300 0.690 0.690 0.000   0 0.670
CSRUB8 26/11/2015 Call 4.400 0.045 0.045 0.000   0 0.040
CSRUC8 26/11/2015 Put 4.400 0.780 0.780 0.000   0 0.755
CSRUD8 26/11/2015 Call 4.500 0.035 0.035 0.000   0 0.030
CSRUE8 26/11/2015 Put 4.500 0.870 0.870 0.000   0 0.845
CSRUF8 26/11/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRUG8 26/11/2015 Put 4.600 0.960 0.960 0.000   0 0.935
CSRUH8 26/11/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRUI8 26/11/2015 Put 4.700 1.055 1.055 0.000   0 1.030
CSRUJ8 26/11/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRUK8 26/11/2015 Put 4.800 1.150 1.150 0.000   0 1.125
CSRUL8 26/11/2015 Call 4.900 0.010 0.010 0.000   0 0.010
CSRUM8 26/11/2015 Put 4.900 1.250 1.250 0.000   0 1.220
CSRKF9 17/12/2015 Call 2.000 1.745 1.745 0.000   0 1.775
CSRKG9 17/12/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRK79 17/12/2015 Call 2.400 1.350 1.350 0.000   0 1.375
CSRK89 17/12/2015 Put 2.400 0.003 0.003 0.000   100 0.002
CSRXM7 17/12/2015 Call 2.600 1.150 1.150 0.000   0 1.180
CSRXN7 17/12/2015 Put 2.600 0.008 0.008 0.000   40 0.006
CSRX88 17/12/2015 Call 2.700 1.050 1.050 0.000   0 1.080
CSRX98 17/12/2015 Put 2.700 0.015 0.015 0.000   0 0.010
CSRX97 17/12/2015 Call 2.800 0.955 0.955 0.000   0 0.980
CSRXA7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.015
CSRI78 17/12/2015 Call 2.900 0.860 0.860 0.000   0 0.885
CSRI88 17/12/2015 Put 2.900 0.030 0.030 0.000   0 0.025
CSRXD7 17/12/2015 Call 3.000 0.770 0.770 0.000   0 0.790
CSRXF7 17/12/2015 Put 3.000 0.045 0.045 0.000   0 0.040
CSRI98 17/12/2015 Call 3.100 0.680 0.680 0.000   0 0.700
CSRIF8 17/12/2015 Put 3.100 0.065 0.065 0.000   0 0.055
CSRXB7 17/12/2015 Call 3.200 0.595 0.595 0.000   0 0.615
CSRXC7 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.075
CSRI58 17/12/2015 Call 3.300 0.515 0.515 0.000   0 0.535
CSRI68 17/12/2015 Put 3.300 0.115 0.115 0.000   60 0.100
CSRD37 17/12/2015 Call 3.400 0.440 0.440 0.000   0 0.455
CSRD47 17/12/2015 Put 3.400 0.145 0.145 0.000   0 0.130
CSRGW8 17/12/2015 Call 3.500 0.370 0.370 0.000   0 0.385
CSRGX8 17/12/2015 Put 3.500 0.185 0.185 0.000   0 0.170
CSRX77 17/12/2015 Call 3.600 0.305 0.305 0.000   300 0.320
CSRX87 17/12/2015 Put 3.600 0.230 0.230 0.000   0 0.215
CSRI38 17/12/2015 Call 3.700 0.250 0.250 0.000   120 0.265
CSRI48 17/12/2015 Put 3.700 0.280 0.280 0.000   0 0.260
CSRXI7 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.210
CSRXJ7 17/12/2015 Put 3.800 0.335 0.335 0.000   35 0.315
CSRGU8 17/12/2015 Call 3.900 0.155 0.155 0.000   205 0.165
CSRGV8 17/12/2015 Put 3.900 0.395 0.395 0.000   1,265 0.375
CSRXG7 17/12/2015 Call 4.000 0.120 0.120 0.000   130 0.130
CSRXH7 17/12/2015 Put 4.000 0.465 0.465 0.000   0 0.445
CSRI18 17/12/2015 Call 4.100 0.095 0.095 0.000   0 0.100
CSRI28 17/12/2015 Put 4.100 0.540 0.540 0.000   0 0.515
CSRXK7 17/12/2015 Call 4.200 0.070 0.070 0.000   0 0.080
CSRXL7 17/12/2015 Put 4.200 0.615 0.615 0.000   0 0.590
CSRGY8 17/12/2015 Call 4.300 0.055 0.055 0.000   0 0.060
CSRGZ8 17/12/2015 Put 4.300 0.700 0.700 0.000   0 0.675
CSRX57 17/12/2015 Call 4.400 0.040 0.040 0.000   100 0.050
CSRX67 17/12/2015 Put 4.400 0.785 0.785 0.000   0 0.760
CSRJ78 17/12/2015 Call 4.500 0.030 0.030 0.000   0 0.040
CSRJ88 17/12/2015 Put 4.500 0.875 0.875 0.000   0 0.850
CSRXQ7 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.030
CSRXR7 17/12/2015 Put 4.600 0.965 0.965 0.000   0 0.940
CSRK68 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.025
CSRK78 17/12/2015 Put 4.700 1.060 1.060 0.000   0 1.030
CSRM18 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.020
CSRM28 17/12/2015 Put 4.800 1.155 1.155 0.000   0 1.125
CSRMH8 17/12/2015 Call 4.900 0.010 0.010 0.000   0 0.015
CSRMI8 17/12/2015 Put 4.900 1.250 1.250 0.000   0 1.225
CSRN28 17/12/2015 Call 5.000 0.008 0.008 0.000   0 0.010
CSRN38 17/12/2015 Put 5.000 1.345 1.345 0.000   0 1.320
CSRP78 17/12/2015 Call 5.250 0.004 0.004 0.000   0 0.006
CSRP88 17/12/2015 Put 5.250 1.590 1.590 0.000   0 1.565
CSRY98 28/01/2016 Call 3.000 0.770 0.770 0.000   0 0.795
CSRYA8 28/01/2016 Put 3.000 0.065 0.065 0.000   0 0.055
CSRYT8 28/01/2016 Call 3.100 0.685 0.685 0.000   0 0.710
CSRYU8 28/01/2016 Put 3.100 0.085 0.085 0.000   0 0.075
CSRY78 28/01/2016 Call 3.200 0.600 0.600 0.000   0 0.625
CSRY88 28/01/2016 Put 3.200 0.105 0.105 0.000   0 0.100
CSRYR8 28/01/2016 Call 3.300 0.525 0.525 0.000   0 0.545
CSRYS8 28/01/2016 Put 3.300 0.135 0.135 0.000   0 0.125
CSRY58 28/01/2016 Call 3.400 0.450 0.450 0.000   0 0.470
CSRY68 28/01/2016 Put 3.400 0.165 0.165 0.000   0 0.155
CSRYN8 28/01/2016 Call 3.500 0.385 0.385 0.000   0 0.405
CSRYO8 28/01/2016 Put 3.500 0.205 0.205 0.000   0 0.195
CSRYF8 28/01/2016 Call 3.600 0.325 0.325 0.000   0 0.340
CSRYG8 28/01/2016 Put 3.600 0.250 0.250 0.000   0 0.235
CSRYX8 28/01/2016 Call 3.700 0.270 0.270 0.000   0 0.285
CSRYZ8 28/01/2016 Put 3.700 0.300 0.300 0.000   0 0.285
CSRYB8 28/01/2016 Call 3.800 0.220 0.220 0.000   0 0.235
CSRYC8 28/01/2016 Put 3.800 0.355 0.355 0.000   0 0.335
CSRYV8 28/01/2016 Call 3.900 0.180 0.180 0.000   0 0.190
CSRYW8 28/01/2016 Put 3.900 0.415 0.415 0.000   0 0.395
CSRYH8 28/01/2016 Call 4.000 0.140 0.140 0.000   0 0.155
CSRYI8 28/01/2016 Put 4.000 0.480 0.480 0.000   0 0.460
CSRYP8 28/01/2016 Call 4.100 0.110 0.110 0.000   0 0.125
CSRYQ8 28/01/2016 Put 4.100 0.550 0.550 0.000   0 0.530
CSRYJ8 28/01/2016 Call 4.200 0.085 0.085 0.000   0 0.100
CSRYK8 28/01/2016 Put 4.200 0.625 0.625 0.000   0 0.605
CSRYL8 28/01/2016 Call 4.300 0.065 0.065 0.000   379 0.090
CSRYM8 28/01/2016 Put 4.300 0.710 0.710 0.000   0 0.685
CSRYD8 28/01/2016 Call 4.400 0.050 0.050 0.000   0 0.075
CSRYE8 28/01/2016 Put 4.400 0.795 0.795 0.000   0 0.765
CSRZ18 28/01/2016 Call 4.500 0.040 0.040 0.000      
CSRZ28 28/01/2016 Put 4.500 0.880 0.880 0.000      
CSRD58 23/03/2016 Call 2.400 1.350 1.350 0.000   0 1.375
CSRD68 23/03/2016 Put 2.400 0.010 0.010 0.000   0 0.010
CSRCY8 23/03/2016 Call 2.600 1.155 1.155 0.000   0 1.180
CSRCZ8 23/03/2016 Put 2.600 0.020 0.020 0.000   0 0.020
CSRXA8 23/03/2016 Call 2.700 1.055 1.055 0.000   0 1.080
CSRXB8 23/03/2016 Put 2.700 0.035 0.035 0.000   0 0.030
CSRCO8 23/03/2016 Call 2.800 0.960 0.960 0.000   0 0.985
CSRCP8 23/03/2016 Put 2.800 0.045 0.045 0.000   0 0.045
CSRWH8 23/03/2016 Call 2.900 0.870 0.870 0.000   0 0.895
CSRWI8 23/03/2016 Put 2.900 0.060 0.060 0.000   0 0.060
CSRCQ8 23/03/2016 Call 3.000 0.785 0.785 0.000   0 0.810
CSRCR8 23/03/2016 Put 3.000 0.080 0.080 0.000   0 0.080
CSRSB8 23/03/2016 Call 3.100 0.700 0.700 0.000   0 0.725
CSRSC8 23/03/2016 Put 3.100 0.105 0.105 0.000   0 0.100
CSRCM8 23/03/2016 Call 3.200 0.620 0.620 0.000   0 0.645
CSRCN8 23/03/2016 Put 3.200 0.130 0.130 0.000   0 0.125
CSRXQ8 23/03/2016 Call 3.210 0.590 0.590 0.000   0 0.615
CSRXP8 23/03/2016 Put 3.210 0.135 0.135 0.000   0 0.125
CSRRG8 23/03/2016 Call 3.300 0.545 0.545 0.000   0 0.570
CSRRH8 23/03/2016 Put 3.300 0.160 0.160 0.000   78 0.155
CSRXR8 23/03/2016 Call 3.310 0.520 0.520 0.000   0 0.545
CSRXS8 23/03/2016 Put 3.310 0.165 0.165 0.000   0 0.155
CSRD18 23/03/2016 Call 3.400 0.480 0.480 0.000   0 0.500
CSRD28 23/03/2016 Put 3.400 0.200 0.200 0.000   0 0.190
CSRXU8 23/03/2016 Call 3.410 0.460 0.460 0.000   0 0.480
CSRXT8 23/03/2016 Put 3.410 0.200 0.200 0.000   0 0.190
CSRRK8 23/03/2016 Call 3.500 0.415 0.415 0.000   0 0.435
CSRRL8 23/03/2016 Put 3.500 0.235 0.235 0.000   0 0.225
CSRXV8 23/03/2016 Call 3.510 0.400 0.400 0.000   0 0.420
CSRXW8 23/03/2016 Put 3.510 0.240 0.240 0.000   0 0.230
CSRCW8 23/03/2016 Call 3.600 0.355 0.355 0.000   0 0.375
CSRCX8 23/03/2016 Put 3.600 0.280 0.280 0.000   48 0.270
CSRXZ8 23/03/2016 Call 3.610 0.345 0.345 0.000   0 0.365
CSRXY8 23/03/2016 Put 3.610 0.280 0.280 0.000   0 0.270
CSRR98 23/03/2016 Call 3.700 0.305 0.305 0.000   0 0.320
CSRRF8 23/03/2016 Put 3.700 0.330 0.330 0.000   0 0.320
CSRY18 23/03/2016 Call 3.710 0.295 0.295 0.000   0 0.310
CSRY28 23/03/2016 Put 3.710 0.330 0.330 0.000   0 0.320
CSRCS8 23/03/2016 Call 3.800 0.255 0.255 0.000   0 0.275
CSRCT8 23/03/2016 Put 3.800 0.385 0.385 0.000   0 0.370
CSRY48 23/03/2016 Call 3.810 0.250 0.250 0.000   0 0.265
CSRY38 23/03/2016 Put 3.810 0.385 0.385 0.000   0 0.370
CSRR78 23/03/2016 Call 3.900 0.215 0.215 0.000   204 0.230
CSRR88 23/03/2016 Put 3.900 0.445 0.445 0.000   0 0.430
CSRCU8 23/03/2016 Call 4.000 0.180 0.180 0.000   25 0.190
CSRCV8 23/03/2016 Put 4.000 0.510 0.510 0.000   0 0.490
CSRRM8 23/03/2016 Call 4.100 0.145 0.145 0.000   0 0.160
CSRRN8 23/03/2016 Put 4.100 0.580 0.580 0.000   0 0.560
CSRD38 23/03/2016 Call 4.200 0.120 0.120 0.000   0 0.130
CSRD48 23/03/2016 Put 4.200 0.650 0.650 0.000   0 0.630
CSRR58 23/03/2016 Call 4.300 0.095 0.095 0.000   0 0.105
CSRR68 23/03/2016 Put 4.300 0.730 0.730 0.000   0 0.710
CSRF48 23/03/2016 Call 4.400 0.080 0.080 0.000   0 0.085
CSRF58 23/03/2016 Put 4.400 0.810 0.810 0.000   0 0.790
CSRR38 23/03/2016 Call 4.500 0.065 0.065 0.000   0 0.070
CSRR48 23/03/2016 Put 4.500 0.895 0.895 0.000   0 0.875
CSRJ98 23/03/2016 Call 4.600 0.050 0.050 0.000   0 0.060
CSRJA8 23/03/2016 Put 4.600 0.985 0.985 0.000   0 0.960
CSRR18 23/03/2016 Call 4.700 0.040 0.040 0.000   0 0.050
CSRR28 23/03/2016 Put 4.700 1.075 1.075 0.000   0 1.050
CSRJN8 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.040
CSRJO8 23/03/2016 Put 4.800 1.165 1.165 0.000   0 1.140
CSRTO8 23/03/2016 Call 4.900 0.030 0.030 0.000   0 0.035
CSRTP8 23/03/2016 Put 4.900 1.260 1.260 0.000   0 1.235
CSRMJ8 23/03/2016 Call 5.000 0.025 0.025 0.000   0 0.030
CSRMK8 23/03/2016 Put 5.000 1.355 1.355 0.000   0 1.330
CSRN48 23/03/2016 Call 5.500 0.009 0.009 0.000   0 0.010
CSRN58 23/03/2016 Put 5.500 1.835 1.835 0.000   0 1.815
CSRXN8 23/06/2016 Call 2.600 1.150 1.150 0.000   0 1.185
CSRXO8 23/06/2016 Put 2.600 0.055 0.055 0.000   0 0.050
CSRXC8 23/06/2016 Call 2.700 1.055 1.055 0.000   0 1.090
CSRXD8 23/06/2016 Put 2.700 0.070 0.070 0.000   0 0.065
CSRIW8 23/06/2016 Call 2.800 0.965 0.965 0.000   0 0.995
CSRIX8 23/06/2016 Put 2.800 0.090 0.090 0.000   0 0.085
CSRWJ8 23/06/2016 Call 2.900 0.880 0.880 0.000   0 0.910
CSRWK8 23/06/2016 Put 2.900 0.110 0.110 0.000   0 0.105
CSRIS8 23/06/2016 Call 3.000 0.795 0.795 0.000   0 0.825
CSRIT8 23/06/2016 Put 3.000 0.135 0.135 0.000   0 0.130
CSRVM8 23/06/2016 Call 3.100 0.720 0.720 0.000   0 0.745
CSRVN8 23/06/2016 Put 3.100 0.165 0.165 0.000   0 0.155
CSRIU8 23/06/2016 Call 3.200 0.645 0.645 0.000   0 0.670
CSRIV8 23/06/2016 Put 3.200 0.195 0.195 0.000   135 0.185
CSRVK8 23/06/2016 Call 3.300 0.575 0.575 0.000   0 0.600
CSRVL8 23/06/2016 Put 3.300 0.235 0.235 0.000   0 0.225
CSRIM8 23/06/2016 Call 3.400 0.510 0.510 0.000   0 0.535
CSRIN8 23/06/2016 Put 3.400 0.275 0.275 0.000   0 0.260
CSRVI8 23/06/2016 Call 3.500 0.450 0.450 0.000   0 0.470
CSRVJ8 23/06/2016 Put 3.500 0.315 0.315 0.000   0 0.305
CSRIG8 23/06/2016 Call 3.600 0.395 0.395 0.000   0 0.415
CSRIH8 23/06/2016 Put 3.600 0.365 0.365 0.000   0 0.355
CSRVC8 23/06/2016 Call 3.700 0.340 0.340 0.000   0 0.360
CSRVD8 23/06/2016 Put 3.700 0.420 0.420 0.000   0 0.405
CSRIK8 23/06/2016 Call 3.800 0.295 0.295 0.000   0 0.315
CSRIL8 23/06/2016 Put 3.800 0.475 0.475 0.000   0 0.460
CSRVE8 23/06/2016 Call 3.900 0.255 0.255 0.000   0 0.270
CSRVF8 23/06/2016 Put 3.900 0.535 0.535 0.000   0 0.520
CSRII8 23/06/2016 Call 4.000 0.220 0.220 0.000   0 0.230
CSRIJ8 23/06/2016 Put 4.000 0.600 0.600 0.000   0 0.585
CSRVG8 23/06/2016 Call 4.100 0.185 0.185 0.000   0 0.195
CSRVH8 23/06/2016 Put 4.100 0.670 0.670 0.000   0 0.650
CSRIQ8 23/06/2016 Call 4.200 0.155 0.155 0.000   0 0.165
CSRIR8 23/06/2016 Put 4.200 0.745 0.745 0.000   0 0.720
CSRVO8 23/06/2016 Call 4.300 0.130 0.130 0.000   0 0.140
CSRVP8 23/06/2016 Put 4.300 0.820 0.820 0.000   0 0.795
CSRIO8 23/06/2016 Call 4.400 0.110 0.110 0.000   0 0.115
CSRIP8 23/06/2016 Put 4.400 0.895 0.895 0.000   0 0.875
CSRVA8 23/06/2016 Call 4.500 0.090 0.090 0.000   0 0.095
CSRVB8 23/06/2016 Put 4.500 0.975 0.975 0.000   0 0.950
CSRJB8 23/06/2016 Call 4.600 0.075 0.075 0.000   0 0.080
CSRJC8 23/06/2016 Put 4.600 1.060 1.060 0.000   0 1.035
CSRJP8 23/06/2016 Call 4.800 0.050 0.050 0.000   0 0.055
CSRJQ8 23/06/2016 Put 4.800 1.235 1.235 0.000   0 1.205
CSRML8 23/06/2016 Call 5.000 0.035 0.035 0.000   0 0.040
CSRMM8 23/06/2016 Put 5.000 1.415 1.415 0.000   0 1.385
CSRN68 23/06/2016 Call 5.500 0.010 0.010 0.000   0 0.015
CSRN78 23/06/2016 Put 5.500 1.885 1.885 0.000   0 1.855
CSRWV8 29/09/2016 Call 2.600 1.160 1.160 0.000   0 1.190
CSRWW8 29/09/2016 Put 2.600 0.075 0.075 0.000   0 0.075
CSRTE8 29/09/2016 Call 2.800 0.980 0.980 0.000   0 1.005
CSRTF8 29/09/2016 Put 2.800 0.120 0.120 0.000   0 0.110
CSRS98 29/09/2016 Call 3.000 0.815 0.815 0.000   0 0.840
CSRSA8 29/09/2016 Put 3.000 0.170 0.170 0.000 109 0 0.160
CSRRQ8 29/09/2016 Call 3.200 0.670 0.670 0.000   0 0.690
CSRRR8 29/09/2016 Put 3.200 0.240 0.240 0.000   0 0.225
CSRRU8 29/09/2016 Call 3.400 0.545 0.545 0.000   0 0.560
CSRRV8 29/09/2016 Put 3.400 0.320 0.320 0.000   0 0.305
CSRRW8 29/09/2016 Call 3.600 0.435 0.435 0.000   0 0.450
CSRRX8 29/09/2016 Put 3.600 0.415 0.415 0.000   0 0.400
CSRRS8 29/09/2016 Call 3.800 0.340 0.340 0.000   0 0.350
CSRRT8 29/09/2016 Put 3.800 0.520 0.520 0.000   0 0.505
CSRRO8 29/09/2016 Call 4.000 0.260 0.260 0.000   0 0.270
CSRRP8 29/09/2016 Put 4.000 0.645 0.645 0.000   0 0.625
CSRRY8 29/09/2016 Call 4.200 0.195 0.195 0.000   0 0.205
CSRRZ8 29/09/2016 Put 4.200 0.780 0.780 0.000   0 0.760
CSRS38 29/09/2016 Call 4.400 0.145 0.145 0.000   0 0.155
CSRS48 29/09/2016 Put 4.400 0.930 0.930 0.000   0 0.905
CSRS58 29/09/2016 Call 4.600 0.105 0.105 0.000   0 0.115
CSRS68 29/09/2016 Put 4.600 1.090 1.090 0.000   0 1.065
CSRS18 29/09/2016 Call 4.800 0.075 0.075 0.000   0 0.085
CSRS28 29/09/2016 Put 4.800 1.255 1.255 0.000   0 1.230
CSRS78 29/09/2016 Call 5.000 0.050 0.050 0.000   0 0.060
CSRS88 29/09/2016 Put 5.000 1.435 1.435 0.000   0 1.405
CSRZW9 27/10/2016 Call 2.800 0.985 0.985 0.000   0 1.005
CSRZX9 27/10/2016 Put 2.800 0.125 0.125 0.000   76 0.120
CSRWX8 22/12/2016 Call 2.600 1.160 1.160 0.000   0 1.185
CSRWY8 22/12/2016 Put 2.600 0.105 0.105 0.000   0 0.105
CSRWL8 22/12/2016 Call 2.800 0.980 0.980 0.000   0 1.000
CSRWM8 22/12/2016 Put 2.800 0.155 0.155 0.000   0 0.150
CSRVY8 22/12/2016 Call 3.000 0.815 0.815 0.000   0 0.840
CSRVZ8 22/12/2016 Put 3.000 0.215 0.215 0.000   0 0.210
CSRJF7 22/12/2016 Call 3.200 0.670 0.670 0.000   0 0.695
CSRJG7 22/12/2016 Put 3.200 0.290 0.290 0.000   259 0.285
CSRVS8 22/12/2016 Call 3.400 0.545 0.545 0.000   0 0.565
CSRVT8 22/12/2016 Put 3.400 0.375 0.375 0.000   0 0.370
CSRVU8 22/12/2016 Call 3.600 0.440 0.440 0.000   0 0.455
CSRVV8 22/12/2016 Put 3.600 0.480 0.480 0.000   0 0.465
CSRW18 22/12/2016 Call 3.800 0.350 0.350 0.000   0 0.365
CSRW28 22/12/2016 Put 3.800 0.595 0.595 0.000   0 0.575
CSRW38 22/12/2016 Call 4.000 0.270 0.270 0.000   0 0.285
CSRW48 22/12/2016 Put 4.000 0.720 0.720 0.000   0 0.700
CSRW58 22/12/2016 Call 4.200 0.210 0.210 0.000   0 0.220
CSRW68 22/12/2016 Put 4.200 0.860 0.860 0.000   0 0.835
CSRVQ8 22/12/2016 Call 4.400 0.160 0.160 0.000   0 0.165
CSRVR8 22/12/2016 Put 4.400 1.005 1.005 0.000   0 0.980
CSRVW8 22/12/2016 Call 4.600 0.120 0.120 0.000   0 0.125
CSRVX8 22/12/2016 Put 4.600 1.160 1.160 0.000   0 1.140

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.