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 3.690 Up 0.010 3.680 3.700 3.690 3.710 3.655 1,274,809 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 1.295 1.295 0.000   0 1.295
CSRN97 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRNW7 28/08/2014 Call 2.500 1.195 1.195 0.000   0 1.195
CSRNX7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRN27 28/08/2014 Call 2.600 1.095 1.095 0.000   0 1.095
CSRN37 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP17 28/08/2014 Call 2.700 0.995 0.995 0.000   0 0.995
CSRP27 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRN47 28/08/2014 Call 2.800 0.895 0.895 0.000   0 0.895
CSRN57 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRNY7 28/08/2014 Call 2.900 0.795 0.795 0.000   100 0.795
CSRNZ7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRN67 28/08/2014 Call 3.000 0.695 0.695 0.000   0 0.695
CSRN77 28/08/2014 Put 3.000 0.001 0.001 0.000   0 0.001
CSRP37 28/08/2014 Call 3.100 0.600 0.600 0.000   0 0.600
CSRP47 28/08/2014 Put 3.100 0.002 0.002 0.000   0 0.002
CSRNQ7 28/08/2014 Call 3.200 0.500 0.500 0.000   0 0.500
CSRNR7 28/08/2014 Put 3.200 0.004 0.004 0.000   0 0.004
CSRP57 28/08/2014 Call 3.300 0.405 0.405 0.000   15 0.405
CSRP67 28/08/2014 Put 3.300 0.009 0.009 0.000   1,000 0.009
CSRNM7 28/08/2014 Call 3.400 0.315 0.315 0.000   276 0.315
CSRNN7 28/08/2014 Put 3.400 0.020 0.020 0.000   120 0.020
CSRNU7 28/08/2014 Call 3.500 0.235 0.235 0.000   955 0.235
CSRNV7 28/08/2014 Put 3.500 0.035 0.035 0.000   6 0.035
CSRNO7 28/08/2014 Call 3.600 0.165 0.165 0.000   180 0.165
CSRNP7 28/08/2014 Put 3.600 0.060 0.060 0.060 30 215 0.060
CSRNS7 28/08/2014 Call 3.700 0.105 0.105 0.095 230 729 0.105
CSRNT7 28/08/2014 Put 3.700 0.105 0.105 0.000   20 0.105
CSRNK7 28/08/2014 Call 3.800 0.065 0.065 0.000   100 0.065
CSRNL7 28/08/2014 Put 3.800 0.165 0.165 0.000   270 0.165
CSRPT7 28/08/2014 Call 3.900 0.035 0.035 0.000   0 0.035
CSRPU7 28/08/2014 Put 3.900 0.235 0.235 0.000   0 0.235
CSRPR7 28/08/2014 Call 4.000 0.020 0.020 0.000   0 0.020
CSRPS7 28/08/2014 Put 4.000 0.320 0.320 0.000   0 0.320
CSRQA7 28/08/2014 Call 4.100 0.009 0.009 0.000   0 0.009
CSRQB7 28/08/2014 Put 4.100 0.415 0.415 0.000   0 0.415
CSRRM7 28/08/2014 Call 4.200 0.004 0.004 0.000   0 0.004
CSRRN7 28/08/2014 Put 4.200 0.510 0.510 0.000   0 0.510
CSRSI7 28/08/2014 Call 4.300 0.002 0.002 0.000   0 0.002
CSRSJ7 28/08/2014 Put 4.300 0.610 0.610 0.000   0 0.610
CSRT17 28/08/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRT27 28/08/2014 Put 4.400 0.710 0.710 0.000   0 0.710
CSRTJ7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTK7 28/08/2014 Put 4.500 0.810 0.810 0.000   0 0.810
CSRD77 25/09/2014 Call 1.510 2.185 2.185 0.000   610 2.185
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.700 1.700 0.000   0 1.700
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.600 1.600 0.000   0 1.600
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.500 1.500 0.000   0 1.500
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.400 1.400 0.000   0 1.400
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.300 1.300 0.000   0 1.300
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.290 1.290 0.000   0 1.290
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 1.200 1.200 0.000   0 1.200
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 1.190 1.190 0.000   220 1.190
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 1.100 1.100 0.000   0 1.100
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 1.090 1.090 0.000   166 1.090
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 1.000 1.000 0.000   0 1.000
CSRZT9 25/09/2014 Put 2.700 0.001 0.001 0.000   0 0.001
CSRI77 25/09/2014 Call 2.710 0.990 0.990 0.000   0 0.990
CSRI87 25/09/2014 Put 2.710 0.001 0.001 0.000   0 0.001
CSRJ89 25/09/2014 Call 2.800 0.900 0.900 0.000   192 0.900
CSRJ99 25/09/2014 Put 2.800 0.002 0.002 0.000   315 0.002
CSRZO9 25/09/2014 Call 2.900 0.805 0.805 0.000   145 0.805
CSRZP9 25/09/2014 Put 2.900 0.003 0.003 0.000   440 0.003
CSRM89 25/09/2014 Call 3.000 0.705 0.705 0.000   0 0.705
CSRM99 25/09/2014 Put 3.000 0.006 0.006 0.000   0 0.006
CSRZQ9 25/09/2014 Call 3.100 0.610 0.610 0.000   40 0.610
CSRZR9 25/09/2014 Put 3.100 0.010 0.010 0.000   0 0.010
CSRVD9 25/09/2014 Call 3.200 0.520 0.520 0.000   100 0.520
CSRVE9 25/09/2014 Put 3.200 0.020 0.020 0.000   195 0.020
CSRE27 25/09/2014 Call 3.300 0.430 0.430 0.000   0 0.430
CSRE37 25/09/2014 Put 3.300 0.030 0.030 0.000   750 0.030
CSREN7 25/09/2014 Call 3.400 0.350 0.350 0.000   0 0.350
CSREO7 25/09/2014 Put 3.400 0.045 0.045 0.000   0 0.045
CSRF67 25/09/2014 Call 3.500 0.275 0.275 0.000   0 0.275
CSRF77 25/09/2014 Put 3.500 0.070 0.070 0.000   1,100 0.070
CSRJT7 25/09/2014 Call 3.600 0.205 0.205 0.190 20 40 0.205
CSRJU7 25/09/2014 Put 3.600 0.100 0.100 0.000   0 0.100
CSRK87 25/09/2014 Call 3.700 0.150 0.150 0.000   1,735 0.150
CSRK97 25/09/2014 Put 3.700 0.140 0.140 0.000   0 0.140
CSRM57 25/09/2014 Call 3.800 0.105 0.105 0.000   2,730 0.105
CSRM67 25/09/2014 Put 3.800 0.195 0.195 0.000   0 0.195
CSRML7 25/09/2014 Call 3.900 0.075 0.075 0.000   98 0.075
CSRMM7 25/09/2014 Put 3.900 0.260 0.260 0.000   0 0.260
CSRPV7 25/09/2014 Call 4.000 0.050 0.050 0.000   30 0.050
CSRPW7 25/09/2014 Put 4.000 0.335 0.335 0.000   0 0.335
CSRQC7 25/09/2014 Call 4.100 0.035 0.035 0.000   0 0.035
CSRQD7 25/09/2014 Put 4.100 0.420 0.420 0.000   0 0.420
CSRRO7 25/09/2014 Call 4.200 0.020 0.020 0.000   31 0.020
CSRRP7 25/09/2014 Put 4.200 0.515 0.515 0.000   0 0.515
CSRSK7 25/09/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRSL7 25/09/2014 Put 4.300 0.610 0.610 0.000   0 0.610
CSRT37 25/09/2014 Call 4.400 0.010 0.010 0.000   0 0.010
CSRT47 25/09/2014 Put 4.400 0.710 0.710 0.000   0 0.710
CSRTL7 25/09/2014 Call 4.500 0.006 0.006 0.000   0 0.006
CSRTM7 25/09/2014 Put 4.500 0.810 0.810 0.000   0 0.810
CSRVL7 30/10/2014 Call 2.600 1.110 1.110 0.000   0 1.110
CSRVM7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.002
CSRVJ7 30/10/2014 Call 2.700 1.010 1.010 0.000   0 1.010
CSRVK7 30/10/2014 Put 2.700 0.004 0.004 0.000   0 0.004
CSRV77 30/10/2014 Call 2.800 0.910 0.910 0.000   0 0.910
CSRV87 30/10/2014 Put 2.800 0.007 0.007 0.000   0 0.007
CSRV57 30/10/2014 Call 2.900 0.815 0.815 0.000   0 0.815
CSRV67 30/10/2014 Put 2.900 0.010 0.010 0.000   100 0.010
CSRV37 30/10/2014 Call 3.000 0.720 0.720 0.000   100 0.720
CSRV47 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.635 0.635 0.000   0 0.635
CSRU17 30/10/2014 Put 3.100 0.025 0.025 0.000   0 0.025
CSRUK7 30/10/2014 Call 3.200 0.545 0.545 0.000   0 0.545
CSRUL7 30/10/2014 Put 3.200 0.035 0.035 0.000   60 0.035
CSRU47 30/10/2014 Call 3.300 0.465 0.465 0.000   0 0.465
CSRU57 30/10/2014 Put 3.300 0.050 0.050 0.000   120 0.050
CSRUC7 30/10/2014 Call 3.400 0.390 0.390 0.000   120 0.390
CSRUD7 30/10/2014 Put 3.400 0.070 0.070 0.000   148 0.070
CSRU27 30/10/2014 Call 3.500 0.315 0.315 0.000   0 0.315
CSRU37 30/10/2014 Put 3.500 0.100 0.100 0.000   112 0.100
CSRUO7 30/10/2014 Call 3.600 0.255 0.255 0.000   0 0.255
CSRUP7 30/10/2014 Put 3.600 0.135 0.135 0.000   0 0.135
CSRTX7 30/10/2014 Call 3.700 0.200 0.200 0.000   200 0.200
CSRTY7 30/10/2014 Put 3.700 0.180 0.180 0.000   0 0.180
CSRUM7 30/10/2014 Call 3.800 0.155 0.155 0.000   40 0.155
CSRUN7 30/10/2014 Put 3.800 0.230 0.230 0.000   0 0.230
CSRUA7 30/10/2014 Call 3.900 0.115 0.115 0.000   190 0.115
CSRUB7 30/10/2014 Put 3.900 0.295 0.295 0.000   0 0.295
CSRUG7 30/10/2014 Call 4.000 0.085 0.085 0.000   250 0.085
CSRUH7 30/10/2014 Put 4.000 0.365 0.365 0.000   0 0.365
CSRTV7 30/10/2014 Call 4.100 0.060 0.060 0.000   0 0.060
CSRTW7 30/10/2014 Put 4.100 0.440 0.440 0.000   0 0.440
CSRUE7 30/10/2014 Call 4.200 0.045 0.045 0.000   0 0.045
CSRUF7 30/10/2014 Put 4.200 0.525 0.525 0.000   0 0.525
CSRU87 30/10/2014 Call 4.300 0.030 0.030 0.000   0 0.030
CSRU97 30/10/2014 Put 4.300 0.615 0.615 0.000   0 0.615
CSRUI7 30/10/2014 Call 4.400 0.025 0.025 0.000   0 0.025
CSRUJ7 30/10/2014 Put 4.400 0.710 0.710 0.000   0 0.710
CSRU67 30/10/2014 Call 4.500 0.015 0.015 0.000   0 0.015
CSRU77 30/10/2014 Put 4.500 0.810 0.810 0.000   0 0.810
CSRWI7 27/11/2014 Call 2.600 1.115 1.115 0.000   0 1.115
CSRWJ7 27/11/2014 Put 2.600 0.007 0.007 0.000   0 0.007
CSRVN7 27/11/2014 Call 2.700 1.015 1.015 0.000   0 1.015
CSRVO7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
CSRWE7 27/11/2014 Call 2.800 0.915 0.915 0.000   0 0.915
CSRWF7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.015
CSRVZ7 27/11/2014 Call 2.900 0.825 0.825 0.000   0 0.825
CSRW17 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.025
CSRWG7 27/11/2014 Call 3.000 0.730 0.730 0.000   0 0.730
CSRWH7 27/11/2014 Put 3.000 0.035 0.035 0.000   0 0.035
CSRVR7 27/11/2014 Call 3.100 0.645 0.645 0.000   0 0.645
CSRVS7 27/11/2014 Put 3.100 0.045 0.045 0.000   0 0.045
CSRW87 27/11/2014 Call 3.200 0.560 0.560 0.000   0 0.560
CSRW97 27/11/2014 Put 3.200 0.060 0.060 0.000   0 0.060
CSRVP7 27/11/2014 Call 3.300 0.485 0.485 0.000   0 0.485
CSRVQ7 27/11/2014 Put 3.300 0.085 0.085 0.000   25 0.085
CSRWC7 27/11/2014 Call 3.400 0.410 0.410 0.000   0 0.410
CSRWD7 27/11/2014 Put 3.400 0.110 0.110 0.000   0 0.110
CSRVT7 27/11/2014 Call 3.500 0.345 0.345 0.000   0 0.345
CSRVU7 27/11/2014 Put 3.500 0.145 0.145 0.000   0 0.145
CSRWA7 27/11/2014 Call 3.600 0.285 0.285 0.000   0 0.285
CSRWB7 27/11/2014 Put 3.600 0.190 0.190 0.000   0 0.190
CSRW27 27/11/2014 Call 3.700 0.230 0.230 0.000   0 0.230
CSRW37 27/11/2014 Put 3.700 0.240 0.240 0.000   0 0.240
CSRW47 27/11/2014 Call 3.800 0.185 0.185 0.000   0 0.185
CSRW57 27/11/2014 Put 3.800 0.295 0.295 0.000   0 0.295
CSRVV7 27/11/2014 Call 3.900 0.145 0.145 0.000   0 0.145
CSRVW7 27/11/2014 Put 3.900 0.355 0.355 0.000   0 0.355
CSRW67 27/11/2014 Call 4.000 0.115 0.115 0.000   0 0.115
CSRW77 27/11/2014 Put 4.000 0.425 0.425 0.000   0 0.425
CSRVX7 27/11/2014 Call 4.100 0.090 0.090 0.000   0 0.090
CSRVY7 27/11/2014 Put 4.100 0.495 0.495 0.000   0 0.495
CSRWK7 27/11/2014 Call 4.200 0.065 0.065 0.000   0 0.065
CSRWL7 27/11/2014 Put 4.200 0.575 0.575 0.000   0 0.575
CSRWM7 27/11/2014 Call 4.300 0.050 0.050 0.000   0 0.050
CSRWN7 27/11/2014 Put 4.300 0.660 0.660 0.000   0 0.660
CSRXO7 27/11/2014 Call 4.400 0.040 0.040 0.000   0 0.040
CSRXP7 27/11/2014 Put 4.400 0.750 0.750 0.000   0 0.750
CSRYI7 27/11/2014 Call 4.500 0.030 0.030 0.000   0 0.030
CSRYJ7 27/11/2014 Put 4.500 0.845 0.845 0.000   0 0.845
CSRM98 18/12/2014 Call 2.000 1.705 1.705 0.000   0 1.705
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
CSRIK7 18/12/2014 Call 2.100 1.605 1.605 0.000   0 1.605
CSRIL7 18/12/2014 Put 2.100 0.002 0.002 0.000   0 0.002
CSRYT8 18/12/2014 Call 2.200 1.510 1.510 0.000   0 1.510
CSRYU8 18/12/2014 Put 2.200 0.003 0.003 0.000   200 0.003
CSRIW7 18/12/2014 Call 2.300 1.410 1.410 0.000   0 1.410
CSRIX7 18/12/2014 Put 2.300 0.005 0.005 0.000   0 0.005
CSRB79 18/12/2014 Call 2.400 1.310 1.310 0.000   0 1.310
CSRB89 18/12/2014 Put 2.400 0.007 0.007 0.000   0 0.007
CSRIO7 18/12/2014 Call 2.500 1.210 1.210 0.000   0 1.210
CSRIP7 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRFY9 18/12/2014 Call 2.600 1.115 1.115 0.000   0 1.115
CSRFZ9 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRIQ7 18/12/2014 Call 2.700 1.015 1.015 0.000   0 1.015
CSRIR7 18/12/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRJA9 18/12/2014 Call 2.800 0.920 0.920 0.000   0 0.920
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   144 0.025
CSRV97 18/12/2014 Call 2.810 0.855 0.855 0.000   0 0.855
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.830 0.830 0.000   0 0.830
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.035
CSRVC7 18/12/2014 Call 2.910 0.765 0.765 0.000   0 0.765
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.035
CSRMA9 18/12/2014 Call 3.000 0.740 0.740 0.000   0 0.740
CSRMB9 18/12/2014 Put 3.000 0.045 0.045 0.000   135 0.045
CSRVD7 18/12/2014 Call 3.010 0.685 0.685 0.000   0 0.685
CSRVE7 18/12/2014 Put 3.010 0.045 0.045 0.000   0 0.045
CSRIM7 18/12/2014 Call 3.100 0.655 0.655 0.000   0 0.655
CSRIN7 18/12/2014 Put 3.100 0.060 0.060 0.000   0 0.060
CSRVG7 18/12/2014 Call 3.110 0.605 0.605 0.000   0 0.605
CSRVF7 18/12/2014 Put 3.110 0.060 0.060 0.000   0 0.060
CSRVF9 18/12/2014 Call 3.200 0.575 0.575 0.000   704 0.575
CSRVG9 18/12/2014 Put 3.200 0.080 0.080 0.000   36 0.080
CSRIU7 18/12/2014 Call 3.300 0.495 0.495 0.000   91 0.495
CSRIV7 18/12/2014 Put 3.300 0.105 0.105 0.000   215 0.105
CSRCU7 18/12/2014 Call 3.400 0.425 0.425 0.000   196 0.425
CSRCV7 18/12/2014 Put 3.400 0.135 0.135 0.000   336 0.135
CSRJV7 18/12/2014 Call 3.500 0.355 0.355 0.000   64 0.355
CSRJW7 18/12/2014 Put 3.500 0.170 0.170 0.000   120 0.170
CSRF87 18/12/2014 Call 3.600 0.295 0.295 0.000   60 0.295
CSRF97 18/12/2014 Put 3.600 0.210 0.210 0.000   0 0.210
CSRKA7 18/12/2014 Call 3.700 0.245 0.245 0.000   0 0.245
CSRKB7 18/12/2014 Put 3.700 0.260 0.260 0.000   0 0.260
CSRM77 18/12/2014 Call 3.800 0.195 0.195 0.000   0 0.195
CSRM87 18/12/2014 Put 3.800 0.315 0.315 0.000   0 0.315
CSRMN7 18/12/2014 Call 3.900 0.155 0.155 0.000   215 0.155
CSRMO7 18/12/2014 Put 3.900 0.375 0.375 0.000   0 0.375
CSRPX7 18/12/2014 Call 4.000 0.125 0.125 0.000   0 0.125
CSRPY7 18/12/2014 Put 4.000 0.440 0.440 0.000   0 0.440
CSRQE7 18/12/2014 Call 4.100 0.095 0.095 0.000   80 0.095
CSRQF7 18/12/2014 Put 4.100 0.510 0.510 0.000   0 0.510
CSRRQ7 18/12/2014 Call 4.200 0.075 0.075 0.000   0 0.075
CSRRR7 18/12/2014 Put 4.200 0.585 0.585 0.000   0 0.585
CSRSM7 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.055
CSRSN7 18/12/2014 Put 4.300 0.670 0.670 0.000   0 0.670
CSRT57 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.040
CSRT67 18/12/2014 Put 4.400 0.760 0.760 0.000   0 0.760
CSRTN7 18/12/2014 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTO7 18/12/2014 Put 4.500 0.850 0.850 0.000   0 0.850
CSRYS7 29/01/2015 Call 3.000 0.760 0.760 0.000   0 0.760
CSRYT7 29/01/2015 Put 3.000 0.055 0.055 0.000   0 0.055
CSRZ87 29/01/2015 Call 3.100 0.675 0.675 0.000   0 0.675
CSRZ97 29/01/2015 Put 3.100 0.075 0.075 0.000   0 0.075
CSRYO7 29/01/2015 Call 3.200 0.595 0.595 0.000   0 0.595
CSRYP7 29/01/2015 Put 3.200 0.095 0.095 0.000   0 0.095
CSRZ47 29/01/2015 Call 3.300 0.520 0.520 0.000   0 0.520
CSRZ57 29/01/2015 Put 3.300 0.125 0.125 0.000   0 0.125
CSRZ27 29/01/2015 Call 3.400 0.450 0.450 0.000   0 0.450
CSRZ37 29/01/2015 Put 3.400 0.155 0.155 0.000   0 0.155
CSRZ67 29/01/2015 Call 3.500 0.385 0.385 0.000   0 0.385
CSRZ77 29/01/2015 Put 3.500 0.195 0.195 0.000   0 0.195
CSRYZ7 29/01/2015 Call 3.600 0.325 0.325 0.000   0 0.325
CSRZ17 29/01/2015 Put 3.600 0.235 0.235 0.000   0 0.235
CSRZC7 29/01/2015 Call 3.700 0.270 0.270 0.000   0 0.270
CSRZD7 29/01/2015 Put 3.700 0.285 0.285 0.000   0 0.285
CSRYU7 29/01/2015 Call 3.800 0.225 0.225 0.000   0 0.225
CSRYV7 29/01/2015 Put 3.800 0.340 0.340 0.000   0 0.340
CSRZE7 29/01/2015 Call 3.900 0.185 0.185 0.000   0 0.185
CSRZF7 29/01/2015 Put 3.900 0.395 0.395 0.000   0 0.395
CSRYQ7 29/01/2015 Call 4.000 0.150 0.150 0.000   0 0.150
CSRYR7 29/01/2015 Put 4.000 0.460 0.460 0.000   0 0.460
CSRZA7 29/01/2015 Call 4.100 0.120 0.120 0.000   0 0.120
CSRZB7 29/01/2015 Put 4.100 0.530 0.530 0.000   0 0.530
CSRYW7 29/01/2015 Call 4.200 0.095 0.095 0.000   0 0.095
CSRYX7 29/01/2015 Put 4.200 0.605 0.605 0.000   0 0.605
CSRZG7 29/01/2015 Call 4.300 0.075 0.075 0.000   0 0.075
CSRZH7 29/01/2015 Put 4.300 0.685 0.685 0.000   0 0.685
CSRYM7 29/01/2015 Call 4.400 0.055 0.055 0.000   0 0.055
CSRYN7 29/01/2015 Put 4.400 0.770 0.770 0.000   0 0.770
CSRZI7 29/01/2015 Call 4.500 0.040 0.040 0.000   0 0.040
CSRZJ7 29/01/2015 Put 4.500 0.860 0.860 0.000   0 0.860
CSRQ19 26/03/2015 Call 2.000 1.705 1.705 0.000   0 1.705
CSRQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRQ79 26/03/2015 Call 2.200 1.510 1.510 0.000   0 1.510
CSRQ89 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
CSRPY9 26/03/2015 Call 2.400 1.310 1.310 0.000   0 1.310
CSRPZ9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
CSRQ59 26/03/2015 Call 2.600 1.120 1.120 0.000   0 1.120
CSRQ69 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRQQ7 26/03/2015 Call 2.700 1.025 1.025 0.000   0 1.025
CSRQR7 26/03/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRQB9 26/03/2015 Call 2.800 0.940 0.940 0.000   0 0.940
CSRQC9 26/03/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRXS7 26/03/2015 Call 2.810 0.910 0.910 0.000   0 0.910
CSRXT7 26/03/2015 Put 2.810 0.045 0.045 0.000   0 0.045
CSRQY7 26/03/2015 Call 2.900 0.855 0.855 0.000   0 0.855
CSRQZ7 26/03/2015 Put 2.900 0.060 0.060 0.000   0 0.060
CSRXV7 26/03/2015 Call 2.910 0.830 0.830 0.000   0 0.830
CSRXU7 26/03/2015 Put 2.910 0.060 0.060 0.000   0 0.060
CSRQ99 26/03/2015 Call 3.000 0.775 0.775 0.000   0 0.775
CSRQA9 26/03/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRXW7 26/03/2015 Call 3.010 0.750 0.750 0.000   0 0.750
CSRXY7 26/03/2015 Put 3.010 0.080 0.080 0.000   0 0.080
CSRQS7 26/03/2015 Call 3.100 0.695 0.695 0.000   0 0.695
CSRQT7 26/03/2015 Put 3.100 0.100 0.100 0.000   0 0.100
CSRY17 26/03/2015 Call 3.110 0.680 0.680 0.000   0 0.680
CSRXZ7 26/03/2015 Put 3.110 0.100 0.100 0.000   0 0.100
CSRVH9 26/03/2015 Call 3.200 0.625 0.625 0.000   0 0.625
CSRVI9 26/03/2015 Put 3.200 0.125 0.125 0.000   0 0.125
CSRY27 26/03/2015 Call 3.210 0.610 0.610 0.000   0 0.610
CSRY37 26/03/2015 Put 3.210 0.125 0.125 0.000   0 0.125
CSRR37 26/03/2015 Call 3.300 0.555 0.555 0.000   120 0.555
CSRR47 26/03/2015 Put 3.300 0.155 0.155 0.000   84 0.155
CSRY57 26/03/2015 Call 3.310 0.540 0.540 0.000   0 0.540
CSRY47 26/03/2015 Put 3.310 0.155 0.155 0.000   0 0.155
CSRCW7 26/03/2015 Call 3.400 0.490 0.490 0.000   0 0.490
CSRCX7 26/03/2015 Put 3.400 0.190 0.190 0.000   0 0.190
CSRR17 26/03/2015 Call 3.500 0.425 0.425 0.000   0 0.425
CSRR27 26/03/2015 Put 3.500 0.225 0.225 0.000   84 0.225
CSRFF7 26/03/2015 Call 3.600 0.370 0.370 0.000   0 0.370
CSRFG7 26/03/2015 Put 3.600 0.270 0.270 0.000   0 0.270
CSRQU7 26/03/2015 Call 3.700 0.320 0.320 0.000   0 0.320
CSRQV7 26/03/2015 Put 3.700 0.320 0.320 0.000   0 0.320
CSRKC7 26/03/2015 Call 3.800 0.270 0.270 0.000   150 0.270
CSRKD7 26/03/2015 Put 3.800 0.370 0.370 0.000   0 0.370
CSRQW7 26/03/2015 Call 3.900 0.230 0.230 0.000   0 0.230
CSRQX7 26/03/2015 Put 3.900 0.430 0.430 0.000   0 0.430
CSRMP7 26/03/2015 Call 4.000 0.195 0.195 0.000   0 0.195
CSRMQ7 26/03/2015 Put 4.000 0.490 0.490 0.000   0 0.490
CSRR77 26/03/2015 Call 4.100 0.165 0.165 0.000   0 0.165
CSRR87 26/03/2015 Put 4.100 0.555 0.555 0.000   0 0.555
CSRQG7 26/03/2015 Call 4.200 0.135 0.135 0.000   0 0.135
CSRQH7 26/03/2015 Put 4.200 0.630 0.630 0.000   0 0.630
CSRSO7 26/03/2015 Call 4.300 0.110 0.110 0.000   0 0.110
CSRSP7 26/03/2015 Put 4.300 0.705 0.705 0.000   0 0.705
CSRT77 26/03/2015 Call 4.400 0.090 0.090 0.000   0 0.090
CSRT87 26/03/2015 Put 4.400 0.790 0.790 0.000   0 0.790
CSRTP7 26/03/2015 Call 4.500 0.065 0.065 0.000   0 0.065
CSRTQ7 26/03/2015 Put 4.500 0.875 0.875 0.000   0 0.875
CSRRI8 25/06/2015 Call 1.600 2.105 2.105 0.000   0 2.105
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.805 1.805 0.000   0 1.805
CSRV38 25/06/2015 Put 1.900 0.003 0.003 0.000   0 0.003
CSRXC8 25/06/2015 Call 2.000 1.705 1.705 0.000   0 1.705
CSRXD8 25/06/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRYJ8 25/06/2015 Call 2.200 1.510 1.510 0.000   0 1.510
CSRYK8 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRB99 25/06/2015 Call 2.400 1.320 1.320 0.000   0 1.320
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRG19 25/06/2015 Call 2.600 1.135 1.135 0.000   0 1.135
CSRG29 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRWL8 25/06/2015 Call 2.800 0.965 0.965 0.000   170 0.965
CSRWM8 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.075
CSRY67 25/06/2015 Call 2.810 0.905 0.905 0.000   0 0.905
CSRY77 25/06/2015 Put 2.810 0.080 0.080 0.000   0 0.080
CSRWW7 25/06/2015 Call 2.900 0.885 0.885 0.000   0 0.885
CSRWX7 25/06/2015 Put 2.900 0.095 0.095 0.000   0 0.095
CSRY97 25/06/2015 Call 2.910 0.830 0.830 0.000   0 0.830
CSRY87 25/06/2015 Put 2.910 0.095 0.095 0.000   0 0.095
CSRMC9 25/06/2015 Call 3.000 0.810 0.810 0.000   0 0.810
CSRMD9 25/06/2015 Put 3.000 0.120 0.120 0.000   0 0.120
CSRYA7 25/06/2015 Call 3.010 0.755 0.755 0.000   0 0.755
CSRYB7 25/06/2015 Put 3.010 0.120 0.120 0.000   0 0.120
CSRWQ7 25/06/2015 Call 3.100 0.735 0.735 0.000   0 0.735
CSRWR7 25/06/2015 Put 3.100 0.145 0.145 0.000   0 0.145
CSRYD7 25/06/2015 Call 3.110 0.690 0.690 0.000   0 0.690
CSRYC7 25/06/2015 Put 3.110 0.145 0.145 0.000   0 0.145
CSRVJ9 25/06/2015 Call 3.200 0.665 0.665 0.000   0 0.665
CSRVK9 25/06/2015 Put 3.200 0.170 0.170 0.000   0 0.170
CSRYE7 25/06/2015 Call 3.210 0.625 0.625 0.000   0 0.625
CSRYF7 25/06/2015 Put 3.210 0.175 0.175 0.000   0 0.175
CSRWS7 25/06/2015 Call 3.300 0.600 0.600 0.000   0 0.600
CSRWT7 25/06/2015 Put 3.300 0.205 0.205 0.000   0 0.205
CSRYH7 25/06/2015 Call 3.310 0.560 0.560 0.000   0 0.560
CSRYG7 25/06/2015 Put 3.310 0.205 0.205 0.000   0 0.205
CSRCY7 25/06/2015 Call 3.400 0.540 0.540 0.000   0 0.540
CSRCZ7 25/06/2015 Put 3.400 0.240 0.240 0.000   0 0.240
CSRX37 25/06/2015 Call 3.500 0.480 0.480 0.000   0 0.480
CSRX47 25/06/2015 Put 3.500 0.285 0.285 0.000   0 0.285
CSRFH7 25/06/2015 Call 3.600 0.425 0.425 0.000   100 0.425
CSRFI7 25/06/2015 Put 3.600 0.330 0.330 0.000   100 0.330
CSRWO7 25/06/2015 Call 3.700 0.375 0.375 0.000   0 0.375
CSRWP7 25/06/2015 Put 3.700 0.375 0.375 0.000   0 0.375
CSRKE7 25/06/2015 Call 3.800 0.325 0.325 0.000   0 0.325
CSRKF7 25/06/2015 Put 3.800 0.430 0.430 0.000   0 0.430
CSRWU7 25/06/2015 Call 3.900 0.285 0.285 0.000   0 0.285
CSRWV7 25/06/2015 Put 3.900 0.485 0.485 0.000   0 0.485
CSRMR7 25/06/2015 Call 4.000 0.245 0.245 0.000   0 0.245
CSRMS7 25/06/2015 Put 4.000 0.550 0.550 0.000   0 0.550
CSRX17 25/06/2015 Call 4.100 0.210 0.210 0.000   0 0.210
CSRX27 25/06/2015 Put 4.100 0.615 0.615 0.000   0 0.615
CSRQI7 25/06/2015 Call 4.200 0.180 0.180 0.000   0 0.180
CSRQJ7 25/06/2015 Put 4.200 0.680 0.680 0.000   0 0.680
CSRWY7 25/06/2015 Call 4.300 0.155 0.155 0.000   0 0.155
CSRWZ7 25/06/2015 Put 4.300 0.755 0.755 0.000   0 0.755
CSRRS7 25/06/2015 Call 4.400 0.130 0.130 0.000   0 0.130
CSRS77 25/06/2015 Put 4.400 0.830 0.830 0.000   0 0.830
CSRYK7 25/06/2015 Call 4.500 0.105 0.105 0.000   0 0.105
CSRYL7 25/06/2015 Put 4.500 0.910 0.910 0.000   0 0.910
CSRTR7 25/06/2015 Call 4.600 0.085 0.085 0.000   0 0.085
CSRTS7 25/06/2015 Put 4.600 0.995 0.995 0.000   0 0.995
CSRYC9 24/09/2015 Call 1.900 1.805 1.805 0.000   0 1.805
CSRYD9 24/09/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRYG9 24/09/2015 Call 2.000 1.710 1.710 0.000   0 1.710
CSRYH9 24/09/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYK9 24/09/2015 Call 2.200 1.515 1.515 0.000   0 1.515
CSRYL9 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
CSRYO9 24/09/2015 Call 2.400 1.330 1.330 0.000   0 1.330
CSRYP9 24/09/2015 Put 2.400 0.040 0.040 0.000   0 0.040
CSRYS9 24/09/2015 Call 2.600 1.155 1.155 0.000   0 1.155
CSRYT9 24/09/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRYM9 24/09/2015 Call 2.800 0.990 0.990 0.000   0 0.990
CSRYN9 24/09/2015 Put 2.800 0.100 0.100 0.000   0 0.100
CSRYQ9 24/09/2015 Call 3.000 0.840 0.840 0.000   0 0.840
CSRYR9 24/09/2015 Put 3.000 0.150 0.150 0.000   0 0.150
CSRYW9 24/09/2015 Call 3.200 0.705 0.705 0.000   0 0.705
CSRYX9 24/09/2015 Put 3.200 0.210 0.210 0.000   0 0.210
CSRD17 24/09/2015 Call 3.400 0.580 0.580 0.000   0 0.580
CSRD27 24/09/2015 Put 3.400 0.280 0.280 0.000   0 0.280
CSRFJ7 24/09/2015 Call 3.600 0.470 0.470 0.000   0 0.470
CSRFK7 24/09/2015 Put 3.600 0.370 0.370 0.000   0 0.370
CSRKG7 24/09/2015 Call 3.800 0.375 0.375 0.000   0 0.375
CSRKH7 24/09/2015 Put 3.800 0.470 0.470 0.000   0 0.470
CSRMT7 24/09/2015 Call 4.000 0.295 0.295 0.000   0 0.295
CSRMU7 24/09/2015 Put 4.000 0.585 0.585 0.000   0 0.585
CSRR57 24/09/2015 Call 4.200 0.230 0.230 0.000   0 0.230
CSRR67 24/09/2015 Put 4.200 0.715 0.715 0.000   0 0.715
CSRS87 24/09/2015 Call 4.400 0.175 0.175 0.000   0 0.175
CSRS97 24/09/2015 Put 4.400 0.860 0.860 0.000   0 0.860
CSRTT7 24/09/2015 Call 4.600 0.130 0.130 0.000   0 0.130
CSRTU7 24/09/2015 Put 4.600 1.015 1.015 0.000   0 1.015
CSRKF9 17/12/2015 Call 2.000 1.710 1.710 0.000   0 1.710
CSRKG9 17/12/2015 Put 2.000 0.015 0.015 0.000   72 0.015
CSRK79 17/12/2015 Call 2.400 1.335 1.335 0.000   0 1.335
CSRK89 17/12/2015 Put 2.400 0.050 0.050 0.000   100 0.050
CSRXM7 17/12/2015 Call 2.600 1.160 1.160 0.000   0 1.160
CSRXN7 17/12/2015 Put 2.600 0.085 0.085 0.000   0 0.085
CSRX97 17/12/2015 Call 2.800 1.000 1.000 0.000   0 1.000
CSRXA7 17/12/2015 Put 2.800 0.125 0.125 0.000   0 0.125
CSRXD7 17/12/2015 Call 3.000 0.855 0.855 0.000   0 0.855
CSRXF7 17/12/2015 Put 3.000 0.175 0.175 0.000   0 0.175
CSRXB7 17/12/2015 Call 3.200 0.725 0.725 0.000   0 0.725
CSRXC7 17/12/2015 Put 3.200 0.240 0.240 0.000   0 0.240
CSRD37 17/12/2015 Call 3.400 0.605 0.605 0.000   37 0.605
CSRD47 17/12/2015 Put 3.400 0.315 0.315 0.000   0 0.315
CSRX77 17/12/2015 Call 3.600 0.500 0.500 0.000   0 0.500
CSRX87 17/12/2015 Put 3.600 0.405 0.405 0.000   0 0.405
CSRXI7 17/12/2015 Call 3.800 0.405 0.405 0.000   0 0.405
CSRXJ7 17/12/2015 Put 3.800 0.505 0.505 0.000   0 0.505
CSRXG7 17/12/2015 Call 4.000 0.320 0.320 0.000   0 0.320
CSRXH7 17/12/2015 Put 4.000 0.620 0.620 0.000   0 0.620
CSRXK7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
CSRXL7 17/12/2015 Put 4.200 0.745 0.745 0.000   0 0.745
CSRX57 17/12/2015 Call 4.400 0.195 0.195 0.000   0 0.195
CSRX67 17/12/2015 Put 4.400 0.885 0.885 0.000   0 0.885
CSRXQ7 17/12/2015 Call 4.600 0.150 0.150 0.000   0 0.150
CSRXR7 17/12/2015 Put 4.600 1.035 1.035 0.000   0 1.035
CSRZW9 27/10/2016 Call 2.800 1.075 1.075 0.000   0 1.075
CSRZX9 27/10/2016 Put 2.800 0.200 0.200 0.000   36 0.200
CSRJF7 22/12/2016 Call 3.200 0.840 0.840 0.000   0 0.840
CSRJG7 22/12/2016 Put 3.200 0.345 0.345 0.000   259 0.345

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.