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 3.640 Down -0.040 3.620 3.720 3.700 3.720 3.570 4,697,113 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRPY9 28/07/2016 Call 1.850 1.795 1.795 0.000   0 1.795
CSRPZ9 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRP69 28/07/2016 Call 1.900 1.745 1.745 0.000   0 1.745
CSRP79 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRPS9 28/07/2016 Call 1.950 1.695 1.695 0.000   0 1.695
CSRPT9 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRQ19 28/07/2016 Call 2.000 1.645 1.645 0.000   0 1.645
CSRQ29 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRPK9 28/07/2016 Call 2.100 1.545 1.545 0.000   0 1.545
CSRPL9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRQ39 28/07/2016 Call 2.200 1.445 1.445 0.000   0 1.445
CSRQ49 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPU9 28/07/2016 Call 2.300 1.345 1.345 0.000   0 1.345
CSRPV9 28/07/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRQ59 28/07/2016 Call 2.400 1.245 1.245 0.000   0 1.245
CSRQ69 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
CSRPM9 28/07/2016 Call 2.500 1.145 1.145 0.000   0 1.145
CSRPN9 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRQ79 28/07/2016 Call 2.600 1.045 1.045 0.000   0 1.045
CSRQ89 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP89 28/07/2016 Call 2.700 0.945 0.945 0.000   0 0.945
CSRP99 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
CSRPW9 28/07/2016 Call 2.800 0.845 0.845 0.000   0 0.845
CSRPX9 28/07/2016 Put 2.800 0.001 0.001 0.000   0 0.001
CSRPQ9 28/07/2016 Call 2.900 0.750 0.750 0.000   0 0.750
CSRPR9 28/07/2016 Put 2.900 0.002 0.002 0.000   0 0.002
CSRQ99 28/07/2016 Call 3.000 0.655 0.655 0.000   0 0.655
CSRQA9 28/07/2016 Put 3.000 0.004 0.004 0.000   0 0.004
CSRPO9 28/07/2016 Call 3.100 0.560 0.560 0.000   0 0.560
CSRPP9 28/07/2016 Put 3.100 0.009 0.009 0.000   120 0.009
CSRQD9 28/07/2016 Call 3.200 0.470 0.470 0.000   0 0.470
CSRQE9 28/07/2016 Put 3.200 0.020 0.020 0.000   330 0.020
CSRQB9 28/07/2016 Call 3.300 0.385 0.385 0.000   0 0.385
CSRQC9 28/07/2016 Put 3.300 0.030 0.030 0.000   370 0.030
CSRQF9 28/07/2016 Call 3.400 0.300 0.300 0.000   129 0.300
CSRQG9 28/07/2016 Put 3.400 0.050 0.050 0.000   350 0.050
CSRQL9 28/07/2016 Call 3.500 0.230 0.230 0.000   355 0.230
CSRQM9 28/07/2016 Put 3.500 0.080 0.080 0.000   800 0.080
CSRQN9 28/07/2016 Call 3.600 0.165 0.165 0.000   750 0.165
CSRQO9 28/07/2016 Put 3.600 0.115 0.115 0.000   540 0.115
CSRRR9 28/07/2016 Call 3.700 0.110 0.110 0.000   1,105 0.110
CSRRS9 28/07/2016 Put 3.700 0.160 0.160 0.000   0 0.160
CSRRV9 28/07/2016 Call 3.800 0.070 0.070 0.000   65 0.070
CSRRW9 28/07/2016 Put 3.800 0.220 0.220 0.000   0 0.220
CSRS49 28/07/2016 Call 3.900 0.045 0.045 0.000   2,880 0.045
CSRS59 28/07/2016 Put 3.900 0.290 0.290 0.000   0 0.290
CSRSC9 28/07/2016 Call 4.000 0.025 0.025 0.000   0 0.025
CSRSD9 28/07/2016 Put 4.000 0.370 0.370 0.000   0 0.370
CSRTX9 28/07/2016 Call 4.100 0.015 0.015 0.000   0 0.015
CSRTY9 28/07/2016 Put 4.100 0.460 0.460 0.000   0 0.460
CSRUC9 28/07/2016 Call 4.200 0.008 0.008 0.000   0 0.008
CSRUD9 28/07/2016 Put 4.200 0.560 0.560 0.000   0 0.560
CSRVL9 28/07/2016 Call 4.300 0.004 0.004 0.000   0 0.004
CSRVM9 28/07/2016 Put 4.300 0.660 0.660 0.000   0 0.660
CSRVJ9 28/07/2016 Call 4.400 0.002 0.002 0.000   0 0.002
CSRVK9 28/07/2016 Put 4.400 0.760 0.760 0.000   0 0.760
CSRXG9 28/07/2016 Call 4.500 0.001 0.001 0.000   0 0.001
CSRXH9 28/07/2016 Put 4.500 0.860 0.860 0.000   0 0.860
CSRXI9 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
CSRXJ9 28/07/2016 Put 4.600 0.960 0.960 0.000   0 0.960
CSRQX9 25/08/2016 Call 2.200 1.450 1.450 0.000   0 1.450
CSRQY9 25/08/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRRN9 25/08/2016 Call 2.300 1.350 1.350 0.000   0 1.350
CSRRO9 25/08/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRQT9 25/08/2016 Call 2.400 1.250 1.250 0.000   0 1.250
CSRQU9 25/08/2016 Put 2.400 0.000 0.000 0.000   0 0.000
CSRRH9 25/08/2016 Call 2.500 1.155 1.155 0.000   0 1.155
CSRRI9 25/08/2016 Put 2.500 0.001 0.001 0.000   0 0.001
CSRQR9 25/08/2016 Call 2.600 1.055 1.055 0.000   0 1.055
CSRQS9 25/08/2016 Put 2.600 0.002 0.002 0.000   0 0.002
CSRR89 25/08/2016 Call 2.700 0.960 0.960 0.000   0 0.960
CSRR99 25/08/2016 Put 2.700 0.004 0.004 0.000   0 0.004
CSRR49 25/08/2016 Call 2.800 0.865 0.865 0.000   0 0.865
CSRR59 25/08/2016 Put 2.800 0.008 0.008 0.000   0 0.008
CSRRJ9 25/08/2016 Call 2.900 0.770 0.770 0.000   0 0.770
CSRRK9 25/08/2016 Put 2.900 0.015 0.015 0.000   0 0.015
CSRQV9 25/08/2016 Call 3.000 0.680 0.680 0.000   0 0.680
CSRQW9 25/08/2016 Put 3.000 0.020 0.020 0.000   0 0.020
CSRRF9 25/08/2016 Call 3.100 0.590 0.590 0.000   0 0.590
CSRRG9 25/08/2016 Put 3.100 0.035 0.035 0.000   0 0.035
CSRR29 25/08/2016 Call 3.200 0.505 0.505 0.000   0 0.505
CSRR39 25/08/2016 Put 3.200 0.050 0.050 0.000   0 0.050
CSRRP9 25/08/2016 Call 3.300 0.425 0.425 0.000   0 0.425
CSRRQ9 25/08/2016 Put 3.300 0.065 0.065 0.000   0 0.065
CSRR69 25/08/2016 Call 3.400 0.350 0.350 0.000   50 0.350
CSRR79 25/08/2016 Put 3.400 0.090 0.090 0.000   0 0.090
CSRRL9 25/08/2016 Call 3.500 0.280 0.280 0.000   250 0.280
CSRRM9 25/08/2016 Put 3.500 0.125 0.125 0.000   0 0.125
CSRQZ9 25/08/2016 Call 3.600 0.220 0.220 0.000   0 0.220
CSRR19 25/08/2016 Put 3.600 0.160 0.160 0.000   0 0.160
CSRRT9 25/08/2016 Call 3.700 0.170 0.170 0.000   100 0.170
CSRRU9 25/08/2016 Put 3.700 0.210 0.210 0.000   0 0.210
CSRRX9 25/08/2016 Call 3.800 0.125 0.125 0.000   159 0.125
CSRRY9 25/08/2016 Put 3.800 0.265 0.265 0.000   0 0.265
CSRS69 25/08/2016 Call 3.900 0.095 0.095 0.000   0 0.095
CSRS79 25/08/2016 Put 3.900 0.330 0.330 0.000   0 0.330
CSRSE9 25/08/2016 Call 4.000 0.065 0.065 0.000   0 0.065
CSRSF9 25/08/2016 Put 4.000 0.400 0.400 0.000   0 0.400
CSRTZ9 25/08/2016 Call 4.100 0.045 0.045 0.000   0 0.045
CSRU19 25/08/2016 Put 4.100 0.485 0.485 0.000   0 0.485
CSRUE9 25/08/2016 Call 4.200 0.035 0.035 0.000   0 0.035
CSRUF9 25/08/2016 Put 4.200 0.570 0.570 0.000   0 0.570
CSRVN9 25/08/2016 Call 4.300 0.025 0.025 0.000   0 0.025
CSRVO9 25/08/2016 Put 4.300 0.665 0.665 0.000   0 0.665
CSRVP9 25/08/2016 Call 4.400 0.015 0.015 0.000   0 0.015
CSRVQ9 25/08/2016 Put 4.400 0.760 0.760 0.000   0 0.760
CSRXK9 25/08/2016 Call 4.500 0.010 0.010 0.000   0 0.010
CSRXL9 25/08/2016 Put 4.500 0.860 0.860 0.000   0 0.860
CSRXM9 25/08/2016 Call 4.600 0.007 0.007 0.000   0 0.007
CSRXN9 25/08/2016 Put 4.600 0.960 0.960 0.000   0 0.960
CSRNX9 29/09/2016 Call 1.850 1.800 1.800 0.000   0 1.800
CSRNY9 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN99 29/09/2016 Call 1.900 1.750 1.750 0.000   0 1.750
CSRNK9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLQ9 29/09/2016 Call 1.950 1.700 1.700 0.000   0 1.700
CSRLR9 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG39 29/09/2016 Call 2.000 1.650 1.650 0.000   0 1.650
CSRG49 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFO9 29/09/2016 Call 2.100 1.555 1.555 0.000   0 1.555
CSRFP9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB59 29/09/2016 Call 2.200 1.455 1.455 0.000   0 1.455
CSRB69 29/09/2016 Put 2.200 0.001 0.001 0.000   0 0.001
CSREI9 29/09/2016 Call 2.300 1.360 1.360 0.000   0 1.360
CSREJ9 29/09/2016 Put 2.300 0.001 0.001 0.000   0 0.001
CSRZB8 29/09/2016 Call 2.400 1.260 1.260 0.000   0 1.260
CSRZC8 29/09/2016 Put 2.400 0.002 0.002 0.000   40 0.002
CSRDO9 29/09/2016 Call 2.500 1.165 1.165 0.000   0 1.165
CSRDP9 29/09/2016 Put 2.500 0.004 0.004 0.000   0 0.004
CSRWV8 29/09/2016 Call 2.600 1.075 1.075 0.000   0 1.075
CSRWW8 29/09/2016 Put 2.600 0.007 0.007 0.000   200 0.007
CSRD69 29/09/2016 Call 2.700 0.980 0.980 0.000   0 0.980
CSRD79 29/09/2016 Put 2.700 0.010 0.010 0.000   500 0.010
CSRTE8 29/09/2016 Call 2.800 0.890 0.890 0.000   0 0.890
CSRTF8 29/09/2016 Put 2.800 0.020 0.020 0.000   0 0.020
CSRD89 29/09/2016 Call 2.900 0.800 0.800 0.000   141 0.800
CSRD99 29/09/2016 Put 2.900 0.030 0.030 0.000   0 0.030
CSRS98 29/09/2016 Call 3.000 0.710 0.710 0.000   0 0.710
CSRSA8 29/09/2016 Put 3.000 0.040 0.040 0.000   0 0.040
CSRDK9 29/09/2016 Call 3.100 0.625 0.625 0.000   0 0.625
CSRDL9 29/09/2016 Put 3.100 0.055 0.055 0.000   0 0.055
CSRRQ8 29/09/2016 Call 3.200 0.545 0.545 0.000   50 0.545
CSRRR8 29/09/2016 Put 3.200 0.075 0.075 0.000   30 0.075
CSRJC9 29/09/2016 Call 3.210 0.535 0.535 0.000   133 0.535
CSRJD9 29/09/2016 Put 3.210 0.075 0.075 0.000   0 0.075
CSRDM9 29/09/2016 Call 3.300 0.465 0.465 0.000   560 0.465
CSRDN9 29/09/2016 Put 3.300 0.100 0.100 0.000   0 0.100
CSRJB9 29/09/2016 Call 3.310 0.460 0.460 0.000   0 0.460
CSRJA9 29/09/2016 Put 3.310 0.100 0.100 0.000   200 0.100
CSRRU8 29/09/2016 Call 3.400 0.395 0.395 0.000   0 0.395
CSRRV8 29/09/2016 Put 3.400 0.125 0.125 0.000   120 0.125
CSRJ89 29/09/2016 Call 3.410 0.385 0.385 0.000   166 0.385
CSRJ99 29/09/2016 Put 3.410 0.130 0.130 0.000   0 0.130
CSRDS9 29/09/2016 Call 3.500 0.330 0.330 0.000   0 0.330
CSRDT9 29/09/2016 Put 3.500 0.160 0.160 0.000   0 0.160
CSRJ79 29/09/2016 Call 3.510 0.325 0.325 0.330 25 25 0.325
CSRJ69 29/09/2016 Put 3.510 0.165 0.165 0.000   1,200 0.165
CSRRW8 29/09/2016 Call 3.600 0.270 0.270 0.000   250 0.270
CSRRX8 29/09/2016 Put 3.600 0.205 0.205 0.000   0 0.205
CSRJ49 29/09/2016 Call 3.610 0.265 0.265 0.000   0 0.265
CSRJ59 29/09/2016 Put 3.610 0.205 0.205 0.190 111 111 0.205
CSRDQ9 29/09/2016 Call 3.700 0.220 0.220 0.000   0 0.220
CSRDR9 29/09/2016 Put 3.700 0.250 0.250 0.000   0 0.250
CSRJ39 29/09/2016 Call 3.710 0.215 0.215 0.000   0 0.215
CSRJ29 29/09/2016 Put 3.710 0.255 0.255 0.000   0 0.255
CSRRS8 29/09/2016 Call 3.800 0.175 0.175 0.000   0 0.175
CSRRT8 29/09/2016 Put 3.800 0.305 0.305 0.000   0 0.305
CSRIZ9 29/09/2016 Call 3.810 0.170 0.170 0.000   0 0.170
CSRJ19 29/09/2016 Put 3.810 0.310 0.310 0.000   0 0.310
CSRIV9 29/09/2016 Call 3.900 0.140 0.140 0.000   50 0.140
CSRIW9 29/09/2016 Put 3.900 0.370 0.370 0.000   0 0.370
CSRIY9 29/09/2016 Call 3.910 0.135 0.135 0.000   0 0.135
CSRIX9 29/09/2016 Put 3.910 0.370 0.370 0.000   0 0.370
CSRRO8 29/09/2016 Call 4.000 0.105 0.105 0.000   0 0.105
CSRRP8 29/09/2016 Put 4.000 0.435 0.435 0.000   0 0.435
CSRU29 29/09/2016 Call 4.100 0.085 0.085 0.000   30 0.085
CSRU39 29/09/2016 Put 4.100 0.510 0.510 0.000   0 0.510
CSRRY8 29/09/2016 Call 4.200 0.065 0.065 0.000   0 0.065
CSRRZ8 29/09/2016 Put 4.200 0.590 0.590 0.000   0 0.590
CSRVR9 29/09/2016 Call 4.300 0.050 0.050 0.000   0 0.050
CSRVS9 29/09/2016 Put 4.300 0.675 0.675 0.000   0 0.675
CSRS38 29/09/2016 Call 4.400 0.035 0.035 0.000   0 0.035
CSRS48 29/09/2016 Put 4.400 0.770 0.770 0.000   0 0.770
CSRXO9 29/09/2016 Call 4.500 0.025 0.025 0.000   0 0.025
CSRXP9 29/09/2016 Put 4.500 0.865 0.865 0.000   0 0.865
CSRS58 29/09/2016 Call 4.600 0.020 0.020 0.000   0 0.020
CSRS68 29/09/2016 Put 4.600 0.960 0.960 0.000   0 0.960
CSRS18 29/09/2016 Call 4.800 0.010 0.010 0.000   0 0.010
CSRS28 29/09/2016 Put 4.800 1.160 1.160 0.000   0 1.160
CSRS78 29/09/2016 Call 5.000 0.005 0.005 0.000   0 0.005
CSRS88 29/09/2016 Put 5.000 1.360 1.360 0.000   0 1.360
CSRXB9 27/10/2016 Call 2.600 1.085 1.085 0.000   0 1.085
CSRXC9 27/10/2016 Put 2.600 0.015 0.015 0.000   0 0.015
CSRUQ9 27/10/2016 Call 2.700 0.990 0.990 0.000   0 0.990
CSRUR9 27/10/2016 Put 2.700 0.020 0.020 0.000   0 0.020
CSRZW9 27/10/2016 Call 2.800 0.900 0.900 0.000   0 0.900
CSRZX9 27/10/2016 Put 2.800 0.030 0.030 0.000   76 0.030
CSRUI9 27/10/2016 Call 2.900 0.810 0.810 0.000   0 0.810
CSRUJ9 27/10/2016 Put 2.900 0.040 0.040 0.000   0 0.040
CSRUY9 27/10/2016 Call 3.000 0.725 0.725 0.000   0 0.725
CSRUZ9 27/10/2016 Put 3.000 0.055 0.055 0.000   0 0.055
CSRUK9 27/10/2016 Call 3.100 0.645 0.645 0.000   0 0.645
CSRUL9 27/10/2016 Put 3.100 0.075 0.075 0.000   0 0.075
CSRV39 27/10/2016 Call 3.200 0.565 0.565 0.000   0 0.565
CSRV49 27/10/2016 Put 3.200 0.100 0.100 0.000   0 0.100
CSRUM9 27/10/2016 Call 3.300 0.495 0.495 0.000   0 0.495
CSRUN9 27/10/2016 Put 3.300 0.125 0.125 0.000   0 0.125
CSRV59 27/10/2016 Call 3.400 0.425 0.425 0.000   0 0.425
CSRV69 27/10/2016 Put 3.400 0.155 0.155 0.000   0 0.155
CSRUO9 27/10/2016 Call 3.500 0.360 0.360 0.350 60 110 0.360
CSRUP9 27/10/2016 Put 3.500 0.190 0.190 0.000   0 0.190
CSRUU9 27/10/2016 Call 3.600 0.305 0.305 0.000   100 0.305
CSRUV9 27/10/2016 Put 3.600 0.235 0.235 0.000   0 0.235
CSRUG9 27/10/2016 Call 3.700 0.255 0.255 0.000   0 0.255
CSRUH9 27/10/2016 Put 3.700 0.285 0.285 0.000   0 0.285
CSRUW9 27/10/2016 Call 3.800 0.210 0.210 0.000   0 0.210
CSRUX9 27/10/2016 Put 3.800 0.335 0.335 0.000   0 0.335
CSRUS9 27/10/2016 Call 3.900 0.170 0.170 0.000   0 0.170
CSRUT9 27/10/2016 Put 3.900 0.395 0.395 0.000   0 0.395
CSRV19 27/10/2016 Call 4.000 0.140 0.140 0.000   0 0.140
CSRV29 27/10/2016 Put 4.000 0.460 0.460 0.000   0 0.460
CSRV79 27/10/2016 Call 4.100 0.110 0.110 0.000   0 0.110
CSRV89 27/10/2016 Put 4.100 0.535 0.535 0.000   0 0.535
CSRV99 27/10/2016 Call 4.200 0.090 0.090 0.000   0 0.090
CSRVA9 27/10/2016 Put 4.200 0.610 0.610 0.000   0 0.610
CSRVT9 27/10/2016 Call 4.300 0.070 0.070 0.000   0 0.070
CSRVU9 27/10/2016 Put 4.300 0.695 0.695 0.000   0 0.695
CSRVV9 27/10/2016 Call 4.400 0.055 0.055 0.000   0 0.055
CSRVW9 27/10/2016 Put 4.400 0.780 0.780 0.000   0 0.780
CSRXQ9 27/10/2016 Call 4.500 0.045 0.045 0.000   0 0.045
CSRXR9 27/10/2016 Put 4.500 0.875 0.875 0.000   0 0.875
CSRXS9 27/10/2016 Call 4.600 0.035 0.035 0.000   0 0.035
CSRXT9 27/10/2016 Put 4.600 0.965 0.965 0.000   0 0.965
CSRXD9 24/11/2016 Call 2.600 1.070 1.070 0.000   0 1.070
CSRXF9 24/11/2016 Put 2.600 0.035 0.035 0.000   0 0.035
CSRX79 24/11/2016 Call 2.700 0.980 0.980 0.000   0 0.980
CSRX89 24/11/2016 Put 2.700 0.045 0.045 0.000   0 0.045
CSRX99 24/11/2016 Call 2.800 0.890 0.890 0.000   0 0.890
CSRXA9 24/11/2016 Put 2.800 0.060 0.060 0.000   0 0.060
CSRX59 24/11/2016 Call 2.900 0.800 0.800 0.000   0 0.800
CSRX69 24/11/2016 Put 2.900 0.075 0.075 0.000   0 0.075
CSRWY9 24/11/2016 Call 3.000 0.715 0.715 0.000   0 0.715
CSRWZ9 24/11/2016 Put 3.000 0.095 0.095 0.000   0 0.095
CSRWA9 24/11/2016 Call 3.100 0.640 0.640 0.000   0 0.640
CSRWB9 24/11/2016 Put 3.100 0.120 0.120 0.000   0 0.120
CSRWG9 24/11/2016 Call 3.200 0.565 0.565 0.000   0 0.565
CSRWH9 24/11/2016 Put 3.200 0.150 0.150 0.000   0 0.150
CSRWQ9 24/11/2016 Call 3.300 0.495 0.495 0.000   0 0.495
CSRWR9 24/11/2016 Put 3.300 0.180 0.180 0.000   0 0.180
CSRWK9 24/11/2016 Call 3.400 0.430 0.430 0.000   0 0.430
CSRWL9 24/11/2016 Put 3.400 0.220 0.220 0.000   0 0.220
CSRWO9 24/11/2016 Call 3.500 0.370 0.370 0.000   0 0.370
CSRWP9 24/11/2016 Put 3.500 0.265 0.265 0.000   0 0.265
CSRWE9 24/11/2016 Call 3.600 0.315 0.315 0.000   0 0.315
CSRWF9 24/11/2016 Put 3.600 0.315 0.315 0.000   0 0.315
CSRWU9 24/11/2016 Call 3.700 0.270 0.270 0.000   0 0.270
CSRWV9 24/11/2016 Put 3.700 0.370 0.370 0.000   0 0.370
CSRWC9 24/11/2016 Call 3.800 0.230 0.230 0.000   0 0.230
CSRWD9 24/11/2016 Put 3.800 0.430 0.430 0.000   0 0.430
CSRWS9 24/11/2016 Call 3.900 0.190 0.190 0.000   0 0.190
CSRWT9 24/11/2016 Put 3.900 0.495 0.495 0.000   0 0.495
CSRWI9 24/11/2016 Call 4.000 0.160 0.160 0.000   0 0.160
CSRWJ9 24/11/2016 Put 4.000 0.565 0.565 0.000   0 0.565
CSRWM9 24/11/2016 Call 4.100 0.130 0.130 0.000   0 0.130
CSRWN9 24/11/2016 Put 4.100 0.640 0.640 0.000   0 0.640
CSRX19 24/11/2016 Call 4.200 0.105 0.105 0.000   0 0.105
CSRX29 24/11/2016 Put 4.200 0.720 0.720 0.000   0 0.720
CSRWW9 24/11/2016 Call 4.300 0.085 0.085 0.000   0 0.085
CSRWX9 24/11/2016 Put 4.300 0.805 0.805 0.000   0 0.805
CSRX39 24/11/2016 Call 4.400 0.070 0.070 0.000   0 0.070
CSRX49 24/11/2016 Put 4.400 0.895 0.895 0.000   0 0.895
CSRXW9 24/11/2016 Call 4.500 0.055 0.055 0.000   0 0.055
CSRXY9 24/11/2016 Put 4.500 0.985 0.985 0.000   0 0.985
CSRXU9 24/11/2016 Call 4.600 0.045 0.045 0.000   0 0.045
CSRXV9 24/11/2016 Put 4.600 1.075 1.075 0.000   0 1.075
CSRNZ9 22/12/2016 Call 1.850 1.805 1.805 0.000   0 1.805
CSRP19 22/12/2016 Put 1.850 0.002 0.002 0.000   0 0.002
CSRLS9 22/12/2016 Call 1.900 1.755 1.755 0.000   0 1.755
CSRLT9 22/12/2016 Put 1.900 0.002 0.002 0.000   0 0.002
CSRMU9 22/12/2016 Call 1.950 1.705 1.705 0.000   0 1.705
CSRMV9 22/12/2016 Put 1.950 0.003 0.003 0.000   0 0.003
CSRF19 22/12/2016 Call 2.000 1.655 1.655 0.000   0 1.655
CSRF29 22/12/2016 Put 2.000 0.004 0.004 0.000   0 0.004
CSRM89 22/12/2016 Call 2.100 1.560 1.560 0.000   0 1.560
CSRM99 22/12/2016 Put 2.100 0.007 0.007 0.000   0 0.007
CSRB79 22/12/2016 Call 2.200 1.460 1.460 0.000   0 1.460
CSRB89 22/12/2016 Put 2.200 0.010 0.010 0.000   0 0.010
CSRM29 22/12/2016 Call 2.300 1.360 1.360 0.000   0 1.360
CSRM39 22/12/2016 Put 2.300 0.015 0.015 0.000   0 0.015
CSRZD8 22/12/2016 Call 2.400 1.265 1.265 0.000   0 1.265
CSRZE8 22/12/2016 Put 2.400 0.025 0.025 0.000   0 0.025
CSRM69 22/12/2016 Call 2.500 1.165 1.165 0.000   0 1.165
CSRM79 22/12/2016 Put 2.500 0.030 0.030 0.000   0 0.030
CSRWX8 22/12/2016 Call 2.600 1.070 1.070 0.000   0 1.070
CSRWY8 22/12/2016 Put 2.600 0.045 0.045 0.000   0 0.045
CSRLX9 22/12/2016 Call 2.700 0.980 0.980 0.000   0 0.980
CSRLY9 22/12/2016 Put 2.700 0.055 0.055 0.000   0 0.055
CSRWL8 22/12/2016 Call 2.800 0.890 0.890 0.000   0 0.890
CSRWM8 22/12/2016 Put 2.800 0.070 0.070 0.000   100 0.070
CSRM49 22/12/2016 Call 2.900 0.805 0.805 0.000   0 0.805
CSRM59 22/12/2016 Put 2.900 0.090 0.090 0.000   77 0.090
CSRW59 22/12/2016 Call 2.910 0.715 0.715 0.000   0 0.715
CSRW49 22/12/2016 Put 2.910 0.090 0.090 0.000   0 0.090
CSRVY8 22/12/2016 Call 3.000 0.720 0.720 0.000   100 0.720
CSRVZ8 22/12/2016 Put 3.000 0.110 0.110 0.000   0 0.110
CSRW69 22/12/2016 Call 3.010 0.640 0.640 0.000   0 0.640
CSRW79 22/12/2016 Put 3.010 0.115 0.115 0.000   0 0.115
CSRLZ9 22/12/2016 Call 3.100 0.640 0.640 0.000   35 0.640
CSRM19 22/12/2016 Put 3.100 0.140 0.140 0.000   0 0.140
CSRW99 22/12/2016 Call 3.110 0.570 0.570 0.000   0 0.570
CSRW89 22/12/2016 Put 3.110 0.140 0.140 0.000   0 0.140
CSRJF7 22/12/2016 Call 3.200 0.570 0.570 0.000   0 0.570
CSRJG7 22/12/2016 Put 3.200 0.165 0.165 0.000   300 0.165
CSRJE9 22/12/2016 Call 3.210 0.505 0.505 0.000   0 0.505
CSRJF9 22/12/2016 Put 3.210 0.170 0.170 0.000   60 0.170
CSRJI9 22/12/2016 Call 3.300 0.500 0.500 0.000   0 0.500
CSRJJ9 22/12/2016 Put 3.300 0.205 0.205 0.000   0 0.205
CSRJH9 22/12/2016 Call 3.310 0.445 0.445 0.000   0 0.445
CSRJG9 22/12/2016 Put 3.310 0.205 0.205 0.000   0 0.205
CSRVS8 22/12/2016 Call 3.400 0.435 0.435 0.000   0 0.435
CSRVT8 22/12/2016 Put 3.400 0.245 0.245 0.000   236 0.245
CSRJM9 22/12/2016 Call 3.410 0.385 0.385 0.000   0 0.385
CSRJN9 22/12/2016 Put 3.410 0.245 0.245 0.000   0 0.245
CSRJL9 22/12/2016 Call 3.500 0.380 0.380 0.000   0 0.380
CSRJK9 22/12/2016 Put 3.500 0.285 0.285 0.000   0 0.285
CSRJP9 22/12/2016 Call 3.510 0.335 0.335 0.000   100 0.335
CSRJO9 22/12/2016 Put 3.510 0.290 0.290 0.000   60 0.290
CSRVU8 22/12/2016 Call 3.600 0.330 0.330 0.000   197 0.330
CSRVV8 22/12/2016 Put 3.600 0.340 0.340 0.000   100 0.340
CSRJQ9 22/12/2016 Call 3.610 0.290 0.290 0.000   0 0.290
CSRJR9 22/12/2016 Put 3.610 0.340 0.340 0.000   30 0.340
CSRJU9 22/12/2016 Call 3.700 0.280 0.280 0.000   0 0.280
CSRJV9 22/12/2016 Put 3.700 0.390 0.390 0.000   0 0.390
CSRJT9 22/12/2016 Call 3.710 0.250 0.250 0.000   0 0.250
CSRJS9 22/12/2016 Put 3.710 0.395 0.395 0.000   0 0.395
CSRW18 22/12/2016 Call 3.800 0.240 0.240 0.000   0 0.240
CSRW28 22/12/2016 Put 3.800 0.455 0.455 0.000   0 0.455
CSRJX9 22/12/2016 Call 3.810 0.210 0.210 0.000   0 0.210
CSRJW9 22/12/2016 Put 3.810 0.455 0.455 0.000   0 0.455
CSRK29 22/12/2016 Call 3.900 0.200 0.200 0.000   0 0.200
CSRK19 22/12/2016 Put 3.900 0.520 0.520 0.000   0 0.520
CSRJY9 22/12/2016 Call 3.910 0.180 0.180 0.000   0 0.180
CSRJZ9 22/12/2016 Put 3.910 0.520 0.520 0.000   0 0.520
CSRW38 22/12/2016 Call 4.000 0.170 0.170 0.000   0 0.170
CSRW48 22/12/2016 Put 4.000 0.585 0.585 0.000   0 0.585
CSRU49 22/12/2016 Call 4.100 0.145 0.145 0.000   0 0.145
CSRU59 22/12/2016 Put 4.100 0.660 0.660 0.000   0 0.660
CSRW58 22/12/2016 Call 4.200 0.120 0.120 0.000   0 0.120
CSRW68 22/12/2016 Put 4.200 0.740 0.740 0.000   0 0.740
CSRVX9 22/12/2016 Call 4.300 0.100 0.100 0.000   0 0.100
CSRVY9 22/12/2016 Put 4.300 0.820 0.820 0.000   0 0.820
CSRVQ8 22/12/2016 Call 4.400 0.085 0.085 0.000   0 0.085
CSRVR8 22/12/2016 Put 4.400 0.905 0.905 0.000   0 0.905
CSRXZ9 22/12/2016 Call 4.500 0.070 0.070 0.000   0 0.070
CSRY19 22/12/2016 Put 4.500 0.995 0.995 0.000   0 0.995
CSRVW8 22/12/2016 Call 4.600 0.055 0.055 0.000   0 0.055
CSRVX8 22/12/2016 Put 4.600 1.085 1.085 0.000   0 1.085
CSRP29 30/03/2017 Call 1.800 1.855 1.855 0.000   0 1.855
CSRP39 30/03/2017 Put 1.800 0.002 0.002 0.000   0 0.002
CSRLU9 30/03/2017 Call 1.900 1.755 1.755 0.000   0 1.755
CSRLW9 30/03/2017 Put 1.900 0.004 0.004 0.000   0 0.004
CSRF39 30/03/2017 Call 2.000 1.655 1.655 0.000   0 1.655
CSRF49 30/03/2017 Put 2.000 0.006 0.006 0.000   0 0.006
CSREK9 30/03/2017 Call 2.200 1.460 1.460 0.000   0 1.460
CSREL9 30/03/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSREG9 30/03/2017 Call 2.400 1.265 1.265 0.000   0 1.265
CSREH9 30/03/2017 Put 2.400 0.030 0.030 0.000   0 0.030
CSRTH9 30/03/2017 Call 2.500 1.175 1.175 0.000   0 1.175
CSRTI9 30/03/2017 Put 2.500 0.040 0.040 0.000   0 0.040
CSRDW9 30/03/2017 Call 2.600 1.080 1.080 0.000   0 1.080
CSRDX9 30/03/2017 Put 2.600 0.055 0.055 0.000   0 0.055
CSRSM9 30/03/2017 Call 2.700 0.995 0.995 0.000   0 0.995
CSRSN9 30/03/2017 Put 2.700 0.075 0.075 0.000   0 0.075
CSRE99 30/03/2017 Call 2.800 0.910 0.910 0.000   0 0.910
CSREF9 30/03/2017 Put 2.800 0.095 0.095 0.000   0 0.095
CSRSK9 30/03/2017 Call 2.900 0.830 0.830 0.000   0 0.830
CSRSL9 30/03/2017 Put 2.900 0.120 0.120 0.000   0 0.120
CSRE19 30/03/2017 Call 3.000 0.750 0.750 0.000   300 0.750
CSRE29 30/03/2017 Put 3.000 0.150 0.150 0.000   0 0.150
CSRSW9 30/03/2017 Call 3.100 0.680 0.680 0.000   0 0.680
CSRSX9 30/03/2017 Put 3.100 0.180 0.180 0.000   72 0.180
CSRE39 30/03/2017 Call 3.200 0.610 0.610 0.000   0 0.610
CSRE49 30/03/2017 Put 3.200 0.215 0.215 0.000   0 0.215
CSRSS9 30/03/2017 Call 3.300 0.545 0.545 0.000   160 0.545
CSRST9 30/03/2017 Put 3.300 0.255 0.255 0.000   0 0.255
CSRDU9 30/03/2017 Call 3.400 0.485 0.485 0.000   0 0.485
CSRDV9 30/03/2017 Put 3.400 0.295 0.295 0.000   0 0.295
CSRSU9 30/03/2017 Call 3.500 0.430 0.430 0.000   120 0.430
CSRSV9 30/03/2017 Put 3.500 0.340 0.340 0.000   0 0.340
CSRE59 30/03/2017 Call 3.600 0.380 0.380 0.000   0 0.380
CSRE69 30/03/2017 Put 3.600 0.395 0.395 0.000   0 0.395
CSRSO9 30/03/2017 Call 3.700 0.330 0.330 0.000   0 0.330
CSRSP9 30/03/2017 Put 3.700 0.445 0.445 0.000   0 0.445
CSRE79 30/03/2017 Call 3.800 0.290 0.290 0.000   0 0.290
CSRE89 30/03/2017 Put 3.800 0.505 0.505 0.000   0 0.505
CSRSQ9 30/03/2017 Call 3.900 0.250 0.250 0.000   0 0.250
CSRSR9 30/03/2017 Put 3.900 0.570 0.570 0.000   0 0.570
CSRDY9 30/03/2017 Call 4.000 0.220 0.220 0.000   0 0.220
CSRDZ9 30/03/2017 Put 4.000 0.640 0.640 0.000   0 0.640
CSRU69 30/03/2017 Call 4.100 0.190 0.190 0.000   0 0.190
CSRU79 30/03/2017 Put 4.100 0.710 0.710 0.000   0 0.710
CSRSG9 30/03/2017 Call 4.200 0.165 0.165 0.000   0 0.165
CSRSH9 30/03/2017 Put 4.200 0.790 0.790 0.000   0 0.790
CSRVZ9 30/03/2017 Call 4.300 0.140 0.140 0.000   0 0.140
CSRW19 30/03/2017 Put 4.300 0.865 0.865 0.000   0 0.865
CSRW29 30/03/2017 Call 4.400 0.125 0.125 0.000   0 0.125
CSRW39 30/03/2017 Put 4.400 0.950 0.950 0.000   0 0.950
CSRY49 30/03/2017 Call 4.500 0.105 0.105 0.000   0 0.105
CSRY59 30/03/2017 Put 4.500 1.030 1.030 0.000   0 1.030
CSRY29 30/03/2017 Call 4.600 0.090 0.090 0.000   0 0.090
CSRY39 30/03/2017 Put 4.600 1.120 1.120 0.000   0 1.120
CSRP49 29/06/2017 Call 1.800 1.855 1.855 0.000   0 1.855
CSRP59 29/06/2017 Put 1.800 0.002 0.002 0.000   0 0.002
CSRMS9 29/06/2017 Call 1.900 1.755 1.755 0.000   0 1.755
CSRMT9 29/06/2017 Put 1.900 0.004 0.004 0.000   0 0.004
CSRMC9 29/06/2017 Call 2.000 1.655 1.655 0.000   0 1.655
CSRMD9 29/06/2017 Put 2.000 0.006 0.006 0.000   0 0.006
CSRME9 29/06/2017 Call 2.200 1.460 1.460 0.000   0 1.460
CSRMF9 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSRMA9 29/06/2017 Call 2.400 1.265 1.265 0.000   0 1.265
CSRMB9 29/06/2017 Put 2.400 0.035 0.035 0.000   0 0.035
CSRMG9 29/06/2017 Call 2.600 1.080 1.080 0.000   0 1.080
CSRMH9 29/06/2017 Put 2.600 0.065 0.065 0.000   0 0.065
CSRMQ9 29/06/2017 Call 2.800 0.910 0.910 0.000   0 0.910
CSRMR9 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.105
CSRZC9 29/06/2017 Call 2.900            
CSRZD9 29/06/2017 Put 2.900            
CSRMM9 29/06/2017 Call 3.000 0.755 0.755 0.000   0 0.755
CSRMN9 29/06/2017 Put 3.000 0.165 0.165 0.000   0 0.165
CSRYG9 29/06/2017 Call 3.100 0.685 0.685 0.000   0 0.685
CSRYH9 29/06/2017 Put 3.100 0.205 0.205 0.000   0 0.205
CSRMO9 29/06/2017 Call 3.200 0.620 0.620 0.000   0 0.620
CSRMP9 29/06/2017 Put 3.200 0.245 0.245 0.000   0 0.245
CSRYE9 29/06/2017 Call 3.300 0.560 0.560 0.000   0 0.560
CSRYF9 29/06/2017 Put 3.300 0.290 0.290 0.000   0 0.290
CSRMI9 29/06/2017 Call 3.400 0.505 0.505 0.000   0 0.505
CSRMJ9 29/06/2017 Put 3.400 0.340 0.340 0.000   0 0.340
CSRYM9 29/06/2017 Call 3.500 0.455 0.455 0.000   0 0.455
CSRYN9 29/06/2017 Put 3.500 0.395 0.395 0.000   0 0.395
CSRMK9 29/06/2017 Call 3.600 0.410 0.410 0.000   0 0.410
CSRML9 29/06/2017 Put 3.600 0.450 0.450 0.000   0 0.450
CSRYI9 29/06/2017 Call 3.700 0.370 0.370 0.000   0 0.370
CSRYJ9 29/06/2017 Put 3.700 0.515 0.515 0.000   0 0.515
CSRQP9 29/06/2017 Call 3.800 0.330 0.330 0.000   0 0.330
CSRQQ9 29/06/2017 Put 3.800 0.580 0.580 0.000   0 0.580
CSRYQ9 29/06/2017 Call 3.900 0.295 0.295 0.000   0 0.295
CSRYR9 29/06/2017 Put 3.900 0.650 0.650 0.000   0 0.650
CSRRZ9 29/06/2017 Call 4.000 0.265 0.265 0.000   0 0.265
CSRS19 29/06/2017 Put 4.000 0.720 0.720 0.000   0 0.720
CSRYO9 29/06/2017 Call 4.100 0.235 0.235 0.000   0 0.235
CSRYP9 29/06/2017 Put 4.100 0.795 0.795 0.000   0 0.795
CSRSI9 29/06/2017 Call 4.200 0.210 0.210 0.000   0 0.210
CSRSJ9 29/06/2017 Put 4.200 0.870 0.870 0.000   0 0.870
CSRYK9 29/06/2017 Call 4.300 0.190 0.190 0.000   0 0.190
CSRYL9 29/06/2017 Put 4.300 0.950 0.950 0.000   0 0.950
CSRVB9 29/06/2017 Call 4.400 0.165 0.165 0.000   0 0.165
CSRVC9 29/06/2017 Put 4.400 1.030 1.030 0.000   0 1.030
CSRY89 29/06/2017 Call 4.600 0.130 0.130 0.000   0 0.130
CSRY99 29/06/2017 Put 4.600 1.200 1.200 0.000   0 1.200
CSRY69 29/06/2017 Call 4.800 0.105 0.105 0.000   0 0.105
CSRY79 29/06/2017 Put 4.800 1.375 1.375 0.000   0 1.375
CSRTF9 28/09/2017 Call 2.400 1.265 1.265 0.000   0 1.265
CSRTG9 28/09/2017 Put 2.400 0.055 0.055 0.000   0 0.055
CSRT59 28/09/2017 Call 2.600 1.085 1.085 0.000   0 1.085
CSRT69 28/09/2017 Put 2.600 0.095 0.095 0.000   0 0.095
CSRT99 28/09/2017 Call 2.800 0.915 0.915 0.000   0 0.915
CSRTA9 28/09/2017 Put 2.800 0.145 0.145 0.000   0 0.145
CSRTB9 28/09/2017 Call 3.000 0.770 0.770 0.000   0 0.770
CSRTC9 28/09/2017 Put 3.000 0.215 0.215 0.000   0 0.215
CSRT79 28/09/2017 Call 3.200 0.640 0.640 0.000   0 0.640
CSRT89 28/09/2017 Put 3.200 0.295 0.295 0.000   0 0.295
CSRT19 28/09/2017 Call 3.400 0.530 0.530 0.000   0 0.530
CSRT29 28/09/2017 Put 3.400 0.395 0.395 0.000   0 0.395
CSRT39 28/09/2017 Call 3.600 0.440 0.440 0.000   0 0.440
CSRT49 28/09/2017 Put 3.600 0.510 0.510 0.000   0 0.510
CSRSY9 28/09/2017 Call 3.800 0.365 0.365 0.000   0 0.365
CSRSZ9 28/09/2017 Put 3.800 0.635 0.635 0.000   0 0.635
CSRTD9 28/09/2017 Call 4.000 0.300 0.300 0.000   0 0.300
CSRTE9 28/09/2017 Put 4.000 0.775 0.775 0.000   0 0.775
CSRTJ9 28/09/2017 Call 4.200 0.245 0.245 0.000   0 0.245
CSRTK9 28/09/2017 Put 4.200 0.920 0.920 0.000   0 0.920
CSRVD9 28/09/2017 Call 4.400 0.200 0.200 0.000   0 0.200
CSRVE9 28/09/2017 Put 4.400 1.075 1.075 0.000   0 1.075
CSRYC9 28/09/2017 Call 4.600 0.165 0.165 0.000   0 0.165
CSRYD9 28/09/2017 Put 4.600 1.240 1.240 0.000   0 1.240
CSRYA9 28/09/2017 Call 4.800 0.130 0.130 0.000   0 0.130
CSRYB9 28/09/2017 Put 4.800 1.410 1.410 0.000   0 1.410
CSRZA9 21/12/2017 Call 2.800 0.910 0.910 0.000   0 0.910
CSRZB9 21/12/2017 Put 2.800 0.205 0.205 0.000   0 0.205
CSRZ69 21/12/2017 Call 3.000 0.765 0.765 0.000   0 0.765
CSRZ79 21/12/2017 Put 3.000 0.285 0.285 0.000   0 0.285
CSRZ89 21/12/2017 Call 3.200 0.635 0.635 0.000   0 0.635
CSRZ99 21/12/2017 Put 3.200 0.380 0.380 0.000   0 0.380
CSRZ49 21/12/2017 Call 3.400 0.530 0.530 0.000   0 0.530
CSRZ59 21/12/2017 Put 3.400 0.485 0.485 0.000   0 0.485
CSRYS9 21/12/2017 Call 3.600 0.440 0.440 0.000   0 0.440
CSRYT9 21/12/2017 Put 3.600 0.605 0.605 0.000   0 0.605
CSRYW9 21/12/2017 Call 3.800 0.365 0.365 0.000   0 0.365
CSRYX9 21/12/2017 Put 3.800 0.730 0.730 0.000   0 0.730
CSRYZ9 21/12/2017 Call 4.000 0.300 0.300 0.000   0 0.300
CSRZ19 21/12/2017 Put 4.000 0.875 0.875 0.000   0 0.875
CSRZ29 21/12/2017 Call 4.200 0.250 0.250 0.000   0 0.250
CSRZ39 21/12/2017 Put 4.200 1.020 1.020 0.000   0 1.020
CSRYU9 21/12/2017 Call 4.400 0.205 0.205 0.000   0 0.205
CSRYV9 21/12/2017 Put 4.400 1.175 1.175 0.000   0 1.175

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.