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 3.465 Down -0.075 3.460 3.470 3.550 3.550 3.450 1,162,355 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD77 25/09/2014 Call 1.510 0.000 1.945 0.000 20 200 2.030
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.490 1.490 0.000   0 1.540
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.390 1.390 0.000   0 1.440
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.290 1.290 0.000   0 1.340
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.190 1.190 0.000   0 1.240
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.090 1.090 0.000   0 1.140
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.080 1.080 0.000   0 1.130
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 0.990 0.990 0.000   0 1.040
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 0.980 0.980 1.050 100 270 1.030
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.890 0.890 0.000   0 0.940
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 0.880 0.880 0.000   166 0.930
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.790 0.790 0.000   0 0.840
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRI77 25/09/2014 Call 2.710 0.780 0.780 0.000   0 0.830
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
CSRJ89 25/09/2014 Call 2.800 0.690 0.690 0.000   192 0.740
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   315 0.000
CSRZO9 25/09/2014 Call 2.900 0.515 0.615 0.000   25 0.640
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   440 0.000
CSRM89 25/09/2014 Call 3.000 0.415 0.515 0.000   0 0.540
CSRM99 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZQ9 25/09/2014 Call 3.100 0.325 0.405 0.000   40 0.440
CSRZR9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRVD9 25/09/2014 Call 3.200 0.230 0.310 0.000   100 0.340
CSRVE9 25/09/2014 Put 3.200 0.002 0.002 0.000   195 0.002
CSRE27 25/09/2014 Call 3.300 0.150 0.210 0.000   0 0.245
CSRE37 25/09/2014 Put 3.300 0.009 0.009 0.000   850 0.006
CSREN7 25/09/2014 Call 3.400 0.115 0.115 0.000   0 0.155
CSREO7 25/09/2014 Put 3.400 0.030 0.030 0.000   1,580 0.015
CSRF67 25/09/2014 Call 3.500 0.055 0.055 0.000   0 0.085
CSRF77 25/09/2014 Put 3.500 0.055 0.095 0.000   1,550 0.045
CSRJT7 25/09/2014 Call 3.600 0.010 0.035 0.000   1,590 0.040
CSRJU7 25/09/2014 Put 3.600 0.120 0.170 0.000   250 0.095
CSRK87 25/09/2014 Call 3.700 0.008 0.008 0.000   1,965 0.015
CSRK97 25/09/2014 Put 3.700 0.205 0.265 0.000   0 0.170
CSRM57 25/09/2014 Call 3.800 0.002 0.002 0.000   2,730 0.006
CSRM67 25/09/2014 Put 3.800 0.310 0.310 0.000   0 0.260
CSRML7 25/09/2014 Call 3.900 0.000 0.000 0.000   98 0.002
CSRMM7 25/09/2014 Put 3.900 0.410 0.410 0.000   0 0.360
CSRPV7 25/09/2014 Call 4.000 0.000 0.000 0.000   30 0.001
CSRPW7 25/09/2014 Put 4.000 0.510 0.510 0.000   0 0.460
CSRQC7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRQD7 25/09/2014 Put 4.100 0.610 0.610 0.000   0 0.560
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   31 0.000
CSRRP7 25/09/2014 Put 4.200 0.710 0.710 0.000   0 0.660
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSL7 25/09/2014 Put 4.300 0.810 0.810 0.000   0 0.760
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT47 25/09/2014 Put 4.400 0.910 0.910 0.000   0 0.860
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 1.010 1.010 0.000   0 0.960
CSRVL7 30/10/2014 Call 2.600 0.905 0.905 0.000   0 0.950
CSRVM7 30/10/2014 Put 2.600 0.003 0.003 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.805 0.805 0.000   0 0.850
CSRVK7 30/10/2014 Put 2.700 0.005 0.005 0.000   0 0.001
CSRV77 30/10/2014 Call 2.800 0.705 0.705 0.000   0 0.750
CSRV87 30/10/2014 Put 2.800 0.009 0.009 0.000   0 0.002
CSRV57 30/10/2014 Call 2.900 0.605 0.605 0.000   0 0.655
CSRV67 30/10/2014 Put 2.900 0.015 0.015 0.000   100 0.005
CSRV37 30/10/2014 Call 3.000 0.440 0.540 0.000   100 0.555
CSRV47 30/10/2014 Put 3.000 0.020 0.020 0.000   0 0.010
CSRTZ7 30/10/2014 Call 3.100 0.350 0.450 0.000   0 0.465
CSRU17 30/10/2014 Put 3.100 0.004 0.045 0.000   0 0.020
CSRUK7 30/10/2014 Call 3.200 0.280 0.360 0.000   0 0.375
CSRUL7 30/10/2014 Put 3.200 0.040 0.040 0.000   430 0.030
CSRU47 30/10/2014 Call 3.300 0.205 0.280 0.000   0 0.295
CSRU57 30/10/2014 Put 3.300 0.060 0.060 0.000   120 0.050
CSRUC7 30/10/2014 Call 3.400 0.150 0.205 0.000   120 0.225
CSRUD7 30/10/2014 Put 3.400 0.080 0.115 0.090 100 408 0.075
CSRU27 30/10/2014 Call 3.500 0.135 0.135 0.000   60 0.160
CSRU37 30/10/2014 Put 3.500 0.120 0.165 0.000   1,310 0.115
CSRUO7 30/10/2014 Call 3.600 0.055 0.100 0.000   390 0.110
CSRUP7 30/10/2014 Put 3.600 0.180 0.225 0.000   75 0.160
CSRTX7 30/10/2014 Call 3.700 0.030 0.075 0.000   264 0.075
CSRTY7 30/10/2014 Put 3.700 0.235 0.310 0.000   0 0.220
CSRUM7 30/10/2014 Call 3.800 0.015 0.045 0.000   271 0.045
CSRUN7 30/10/2014 Put 3.800 0.315 0.390 0.000   191 0.290
CSRUA7 30/10/2014 Call 3.900 0.020 0.020 0.000   190 0.030
CSRUB7 30/10/2014 Put 3.900 0.410 0.410 0.000   0 0.375
CSRUG7 30/10/2014 Call 4.000 0.015 0.015 0.000   250 0.020
CSRUH7 30/10/2014 Put 4.000 0.510 0.510 0.000   0 0.460
CSRTV7 30/10/2014 Call 4.100 0.008 0.008 0.000   0 0.010
CSRTW7 30/10/2014 Put 4.100 0.610 0.610 0.000   0 0.560
CSRUE7 30/10/2014 Call 4.200 0.004 0.004 0.000   0 0.007
CSRUF7 30/10/2014 Put 4.200 0.710 0.710 0.000   0 0.660
CSRU87 30/10/2014 Call 4.300 0.002 0.002 0.000   0 0.004
CSRU97 30/10/2014 Put 4.300 0.810 0.810 0.000   0 0.760
CSRUI7 30/10/2014 Call 4.400 0.001 0.001 0.000   0 0.002
CSRUJ7 30/10/2014 Put 4.400 0.910 0.910 0.000   0 0.860
CSRU67 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRU77 30/10/2014 Put 4.500 1.010 1.010 0.000   0 0.960
CSRWI7 27/11/2014 Call 2.600 0.910 0.910 0.000   0 0.955
CSRWJ7 27/11/2014 Put 2.600 0.006 0.006 0.000   0 0.003
CSRVN7 27/11/2014 Call 2.700 0.810 0.810 0.000   0 0.855
CSRVO7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.007
CSRWE7 27/11/2014 Call 2.800 0.715 0.715 0.000   0 0.760
CSRWF7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.015
CSRVZ7 27/11/2014 Call 2.900 0.620 0.620 0.000   0 0.665
CSRW17 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.020
CSRWG7 27/11/2014 Call 3.000 0.530 0.530 0.000   0 0.575
CSRWH7 27/11/2014 Put 3.000 0.040 0.040 0.000   600 0.035
CSRVR7 27/11/2014 Call 3.100 0.375 0.475 0.000   0 0.485
CSRVS7 27/11/2014 Put 3.100 0.060 0.060 0.000   0 0.050
CSRW87 27/11/2014 Call 3.200 0.360 0.360 0.000   0 0.405
CSRW97 27/11/2014 Put 3.200 0.080 0.080 0.000   100 0.070
CSRVP7 27/11/2014 Call 3.300 0.290 0.290 0.000   0 0.330
CSRVQ7 27/11/2014 Put 3.300 0.115 0.115 0.000   25 0.100
CSRWC7 27/11/2014 Call 3.400 0.185 0.245 0.000   0 0.260
CSRWD7 27/11/2014 Put 3.400 0.135 0.195 0.000   0 0.135
CSRVT7 27/11/2014 Call 3.500 0.135 0.190 0.000   0 0.205
CSRVU7 27/11/2014 Put 3.500 0.185 0.240 0.000   0 0.180
CSRWA7 27/11/2014 Call 3.600 0.125 0.125 0.000   0 0.155
CSRWB7 27/11/2014 Put 3.600 0.260 0.260 0.000   0 0.230
CSRW27 27/11/2014 Call 3.700 0.060 0.105 0.000   20 0.115
CSRW37 27/11/2014 Put 3.700 0.325 0.325 0.000   0 0.290
CSRW47 27/11/2014 Call 3.800 0.065 0.065 0.000   0 0.085
CSRW57 27/11/2014 Put 3.800 0.375 0.465 0.000   0 0.360
CSRVV7 27/11/2014 Call 3.900 0.050 0.050 0.000   0 0.060
CSRVW7 27/11/2014 Put 3.900 0.480 0.480 0.000   0 0.435
CSRW67 27/11/2014 Call 4.000 0.035 0.035 0.000   0 0.045
CSRW77 27/11/2014 Put 4.000 0.570 0.570 0.000   0 0.520
CSRVX7 27/11/2014 Call 4.100 0.025 0.025 0.000   0 0.030
CSRVY7 27/11/2014 Put 4.100 0.665 0.665 0.000   0 0.615
CSRWK7 27/11/2014 Call 4.200 0.000 0.035 0.000   0 0.025
CSRWL7 27/11/2014 Put 4.200 0.760 0.760 0.000   0 0.710
CSRWM7 27/11/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRWN7 27/11/2014 Put 4.300 0.860 0.860 0.000   0 0.810
CSRXO7 27/11/2014 Call 4.400 0.009 0.009 0.000   0 0.010
CSRXP7 27/11/2014 Put 4.400 0.960 0.960 0.000   0 0.910
CSRYI7 27/11/2014 Call 4.500 0.007 0.007 0.000   0 0.008
CSRYJ7 27/11/2014 Put 4.500 1.060 1.060 0.000   0 1.010
CSRM98 18/12/2014 Call 2.000 1.500 1.500 0.000   0 1.550
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.405 1.405 0.000   0 1.450
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.305 1.305 0.000   0 1.350
CSRYU8 18/12/2014 Put 2.200 0.001 0.001 0.000   200 0.000
CSRIW7 18/12/2014 Call 2.300 1.205 1.205 0.000   0 1.250
CSRIX7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
CSRB79 18/12/2014 Call 2.400 1.110 1.110 0.000   0 1.150
CSRB89 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.002
CSRIO7 18/12/2014 Call 2.500 1.010 1.010 0.000   0 1.055
CSRIP7 18/12/2014 Put 2.500 0.005 0.005 0.000   0 0.004
CSRFY9 18/12/2014 Call 2.600 0.910 0.910 0.000   0 0.955
CSRFZ9 18/12/2014 Put 2.600 0.009 0.009 0.000   0 0.007
CSRIQ7 18/12/2014 Call 2.700 0.815 0.815 0.000   0 0.855
CSRIR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.010
CSRJA9 18/12/2014 Call 2.800 0.720 0.720 0.000   0 0.760
CSRJB9 18/12/2014 Put 2.800 0.020 0.020 0.000   144 0.020
CSRV97 18/12/2014 Call 2.810 0.665 0.665 0.000   0 0.700
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.020
CSRIS7 18/12/2014 Call 2.900 0.630 0.630 0.000   0 0.670
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.030
CSRVC7 18/12/2014 Call 2.910 0.575 0.575 0.000   0 0.610
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.030
CSRMA9 18/12/2014 Call 3.000 0.540 0.540 0.000   120 0.580
CSRMB9 18/12/2014 Put 3.000 0.030 0.070 0.000   135 0.040
CSRVD7 18/12/2014 Call 3.010 0.495 0.495 0.000   0 0.525
CSRVE7 18/12/2014 Put 3.010 0.050 0.050 0.000   0 0.045
CSRIM7 18/12/2014 Call 3.100 0.455 0.455 0.000   0 0.495
CSRIN7 18/12/2014 Put 3.100 0.070 0.070 0.000   0 0.060
CSRVG7 18/12/2014 Call 3.110 0.415 0.415 0.000   0 0.450
CSRVF7 18/12/2014 Put 3.110 0.070 0.070 0.000   0 0.060
CSRVF9 18/12/2014 Call 3.200 0.380 0.380 0.000 200 644 0.415
CSRVG9 18/12/2014 Put 3.200 0.095 0.095 0.000   36 0.085
CSRIU7 18/12/2014 Call 3.300 0.250 0.330 0.000   91 0.340
CSRIV7 18/12/2014 Put 3.300 0.130 0.130 0.000   215 0.115
CSRCU7 18/12/2014 Call 3.400 0.195 0.255 0.000   156 0.275
CSRCV7 18/12/2014 Put 3.400 0.145 0.205 0.000   336 0.150
CSRJV7 18/12/2014 Call 3.500 0.190 0.190 0.000   64 0.215
CSRJW7 18/12/2014 Put 3.500 0.200 0.260 0.000   120 0.195
CSRF87 18/12/2014 Call 3.600 0.145 0.145 0.000   204 0.170
CSRF97 18/12/2014 Put 3.600 0.275 0.275 0.000   0 0.250
CSRKA7 18/12/2014 Call 3.700 0.110 0.110 0.000   100 0.130
CSRKB7 18/12/2014 Put 3.700 0.340 0.340 0.000   0 0.310
CSRM77 18/12/2014 Call 3.800 0.080 0.080 0.000   344 0.100
CSRM87 18/12/2014 Put 3.800 0.410 0.410 0.000   0 0.375
CSRMN7 18/12/2014 Call 3.900 0.060 0.060 0.000   215 0.075
CSRMO7 18/12/2014 Put 3.900 0.490 0.490 0.000   0 0.450
CSRPX7 18/12/2014 Call 4.000 0.015 0.060 0.000   0 0.055
CSRPY7 18/12/2014 Put 4.000 0.575 0.575 0.000   0 0.530
CSRQE7 18/12/2014 Call 4.100 0.030 0.030 0.000   80 0.040
CSRQF7 18/12/2014 Put 4.100 0.665 0.665 0.000   0 0.615
CSRRQ7 18/12/2014 Call 4.200 0.025 0.025 0.000   200 0.030
CSRRR7 18/12/2014 Put 4.200 0.765 0.765 0.000   0 0.710
CSRSM7 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
CSRSN7 18/12/2014 Put 4.300 0.860 0.860 0.000   0 0.810
CSRT57 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
CSRT67 18/12/2014 Put 4.400 0.960 0.960 0.000   0 0.910
CSRTN7 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
CSRTO7 18/12/2014 Put 4.500 1.060 1.060 0.000   0 1.010
CSRZM7 29/01/2015 Call 2.700 0.820 0.820 0.000   0 0.865
CSRZN7 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRZO7 29/01/2015 Call 2.800 0.725 0.725 0.000   0 0.770
CSRZP7 29/01/2015 Put 2.800 0.035 0.035 0.000   0 0.030
CSRZK7 29/01/2015 Call 2.900 0.640 0.640 0.000   0 0.680
CSRZL7 29/01/2015 Put 2.900 0.050 0.050 0.000   0 0.045
CSRYS7 29/01/2015 Call 3.000 0.555 0.555 0.000   0 0.595
CSRYT7 29/01/2015 Put 3.000 0.070 0.070 0.000   0 0.065
CSRZ87 29/01/2015 Call 3.100 0.480 0.480 0.000   0 0.515
CSRZ97 29/01/2015 Put 3.100 0.095 0.095 0.000   0 0.085
CSRYO7 29/01/2015 Call 3.200 0.405 0.405 0.000   0 0.440
CSRYP7 29/01/2015 Put 3.200 0.125 0.125 0.000   0 0.115
CSRZ47 29/01/2015 Call 3.300 0.340 0.340 0.000   0 0.370
CSRZ57 29/01/2015 Put 3.300 0.160 0.160 0.000   0 0.145
CSRZ27 29/01/2015 Call 3.400 0.280 0.280 0.000   0 0.310
CSRZ37 29/01/2015 Put 3.400 0.205 0.205 0.000   0 0.185
CSRZ67 29/01/2015 Call 3.500 0.230 0.230 0.000   0 0.255
CSRZ77 29/01/2015 Put 3.500 0.250 0.250 0.000   0 0.230
CSRYZ7 29/01/2015 Call 3.600 0.180 0.180 0.000   0 0.205
CSRZ17 29/01/2015 Put 3.600 0.305 0.305 0.000   0 0.280
CSRZC7 29/01/2015 Call 3.700 0.145 0.145 0.000   0 0.165
CSRZD7 29/01/2015 Put 3.700 0.365 0.365 0.000   0 0.340
CSRYU7 29/01/2015 Call 3.800 0.110 0.110 0.000   0 0.130
CSRYV7 29/01/2015 Put 3.800 0.430 0.430 0.000   0 0.405
CSRZE7 29/01/2015 Call 3.900 0.085 0.085 0.000   0 0.100
CSRZF7 29/01/2015 Put 3.900 0.500 0.500 0.000   0 0.475
CSRYQ7 29/01/2015 Call 4.000 0.065 0.065 0.000   0 0.075
CSRYR7 29/01/2015 Put 4.000 0.580 0.580 0.000   0 0.555
CSRZA7 29/01/2015 Call 4.100 0.050 0.050 0.000   0 0.055
CSRZB7 29/01/2015 Put 4.100 0.665 0.665 0.000   0 0.635
CSRYW7 29/01/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRYX7 29/01/2015 Put 4.200 0.760 0.760 0.000   0 0.725
CSRZG7 29/01/2015 Call 4.300 0.030 0.030 0.000   0 0.035
CSRZH7 29/01/2015 Put 4.300 0.860 0.860 0.000   0 0.815
CSRYM7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRYN7 29/01/2015 Put 4.400 0.960 0.960 0.000   0 0.915
CSRZI7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.030
CSRZJ7 29/01/2015 Put 4.500 1.060 1.060 0.000   0 1.010
CSRB48 26/02/2015 Call 2.800 0.735 0.735 0.000   0 0.775
CSRB58 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.040
CSRBO8 26/02/2015 Call 2.900 0.650 0.650 0.000   0 0.690
CSRBP8 26/02/2015 Put 2.900 0.070 0.070 0.000   0 0.055
CSRB88 26/02/2015 Call 3.000 0.570 0.570 0.000   0 0.610
CSRB98 26/02/2015 Put 3.000 0.095 0.095 0.000   0 0.075
CSRBQ8 26/02/2015 Call 3.100 0.495 0.495 0.000   0 0.530
CSRBR8 26/02/2015 Put 3.100 0.120 0.120 0.000   0 0.100
CSRB68 26/02/2015 Call 3.200 0.430 0.430 0.000   0 0.460
CSRB78 26/02/2015 Put 3.200 0.145 0.145 0.000   0 0.130
CSRBS8 26/02/2015 Call 3.300 0.365 0.365 0.000   0 0.395
CSRBT8 26/02/2015 Put 3.300 0.180 0.180 0.000   0 0.165
CSRB28 26/02/2015 Call 3.400 0.305 0.305 0.000   0 0.335
CSRB38 26/02/2015 Put 3.400 0.225 0.225 0.000   0 0.205
CSRBF8 26/02/2015 Call 3.500 0.255 0.255 0.000   0 0.280
CSRBG8 26/02/2015 Put 3.500 0.270 0.270 0.000   0 0.250
CSRZU7 26/02/2015 Call 3.600 0.210 0.210 0.000   0 0.230
CSRZV7 26/02/2015 Put 3.600 0.325 0.325 0.000   0 0.300
CSRBJ8 26/02/2015 Call 3.700 0.170 0.170 0.000   0 0.190
CSRBK8 26/02/2015 Put 3.700 0.385 0.385 0.000   0 0.360
CSRZS7 26/02/2015 Call 3.800 0.135 0.135 0.000   0 0.150
CSRZT7 26/02/2015 Put 3.800 0.450 0.450 0.000   0 0.425
CSRBL8 26/02/2015 Call 3.900 0.105 0.105 0.000   0 0.120
CSRBM8 26/02/2015 Put 3.900 0.520 0.520 0.000   0 0.490
CSRZW7 26/02/2015 Call 4.000 0.080 0.080 0.000   0 0.095
CSRZX7 26/02/2015 Put 4.000 0.600 0.600 0.000   0 0.565
CSRBH8 26/02/2015 Call 4.100 0.060 0.060 0.000   0 0.075
CSRBI8 26/02/2015 Put 4.100 0.680 0.680 0.000   0 0.645
CSRZY7 26/02/2015 Call 4.200 0.045 0.045 0.000   0 0.055
CSRB18 26/02/2015 Put 4.200 0.770 0.770 0.000   0 0.730
CSRBU8 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.040
CSRBV8 26/02/2015 Put 4.300 0.860 0.860 0.000   0 0.815
CSRQ19 26/03/2015 Call 2.000 1.510 1.510 0.000   0 1.550
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.315 1.315 0.000   0 1.350
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 1.120 1.120 0.000   0 1.155
CSRPZ9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
CSRQ59 26/03/2015 Call 2.600 0.930 0.930 0.000   0 0.965
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.030
CSRQQ7 26/03/2015 Call 2.700 0.840 0.840 0.000   0 0.875
CSRQR7 26/03/2015 Put 2.700 0.045 0.045 0.000   0 0.040
CSRQB9 26/03/2015 Call 2.800 0.750 0.750 0.000   0 0.790
CSRQC9 26/03/2015 Put 2.800 0.060 0.060 0.000   0 0.055
CSRXS7 26/03/2015 Call 2.810 0.730 0.730 0.000   0 0.765
CSRXT7 26/03/2015 Put 2.810 0.060 0.060 0.000   0 0.055
CSRQY7 26/03/2015 Call 2.900 0.670 0.670 0.000   0 0.705
CSRQZ7 26/03/2015 Put 2.900 0.080 0.080 0.000   0 0.070
CSRXV7 26/03/2015 Call 2.910 0.650 0.650 0.000   166 0.685
CSRXU7 26/03/2015 Put 2.910 0.080 0.080 0.000   0 0.070
CSRQ99 26/03/2015 Call 3.000 0.590 0.590 0.000   0 0.625
CSRQA9 26/03/2015 Put 3.000 0.100 0.100 0.000   0 0.090
CSRXW7 26/03/2015 Call 3.010 0.575 0.575 0.000   0 0.610
CSRXY7 26/03/2015 Put 3.010 0.105 0.105 0.000   0 0.095
CSRQS7 26/03/2015 Call 3.100 0.515 0.515 0.000   0 0.550
CSRQT7 26/03/2015 Put 3.100 0.130 0.130 0.000   0 0.120
CSRY17 26/03/2015 Call 3.110 0.505 0.505 0.000   0 0.540
CSRXZ7 26/03/2015 Put 3.110 0.130 0.130 0.000   0 0.120
CSRVH9 26/03/2015 Call 3.200 0.450 0.450 0.000   0 0.480
CSRVI9 26/03/2015 Put 3.200 0.160 0.160 0.000   0 0.145
CSRY27 26/03/2015 Call 3.210 0.440 0.440 0.000   0 0.470
CSRY37 26/03/2015 Put 3.210 0.160 0.160 0.000   220 0.150
CSRR37 26/03/2015 Call 3.300 0.385 0.385 0.000   120 0.415
CSRR47 26/03/2015 Put 3.300 0.200 0.200 0.000   84 0.185
CSRY57 26/03/2015 Call 3.310 0.380 0.380 0.000   0 0.410
CSRY47 26/03/2015 Put 3.310 0.200 0.200 0.000   0 0.185
CSRCW7 26/03/2015 Call 3.400 0.330 0.330 0.000   0 0.360
CSRCX7 26/03/2015 Put 3.400 0.240 0.240 0.000   0 0.225
CSRR17 26/03/2015 Call 3.500 0.280 0.280 0.000   0 0.305
CSRR27 26/03/2015 Put 3.500 0.290 0.290 0.000   84 0.270
CSRFF7 26/03/2015 Call 3.600 0.235 0.235 0.000   60 0.255
CSRFG7 26/03/2015 Put 3.600 0.345 0.345 0.000   0 0.320
CSRQU7 26/03/2015 Call 3.700 0.195 0.195 0.000   72 0.215
CSRQV7 26/03/2015 Put 3.700 0.400 0.400 0.000   0 0.380
CSRKC7 26/03/2015 Call 3.800 0.160 0.160 0.000   150 0.175
CSRKD7 26/03/2015 Put 3.800 0.465 0.465 0.000   0 0.440
CSRQW7 26/03/2015 Call 3.900 0.130 0.130 0.000   0 0.145
CSRQX7 26/03/2015 Put 3.900 0.535 0.535 0.000   0 0.505
CSRMP7 26/03/2015 Call 4.000 0.100 0.100 0.000   0 0.115
CSRMQ7 26/03/2015 Put 4.000 0.610 0.610 0.000   0 0.580
CSRR77 26/03/2015 Call 4.100 0.080 0.080 0.000   50 0.090
CSRR87 26/03/2015 Put 4.100 0.690 0.690 0.000   0 0.655
CSRQG7 26/03/2015 Call 4.200 0.065 0.065 0.000   0 0.070
CSRQH7 26/03/2015 Put 4.200 0.775 0.775 0.000   0 0.735
CSRSO7 26/03/2015 Call 4.300 0.050 0.050 0.000   0 0.055
CSRSP7 26/03/2015 Put 4.300 0.865 0.865 0.000   0 0.820
CSRT77 26/03/2015 Call 4.400 0.040 0.040 0.000   0 0.045
CSRT87 26/03/2015 Put 4.400 0.960 0.960 0.000   0 0.910
CSRTP7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.035
CSRTQ7 26/03/2015 Put 4.500 1.060 1.060 0.000   0 1.010
CSRRI8 25/06/2015 Call 1.600 1.900 1.900 0.000   0 1.950
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.610 1.610 0.000   0 1.650
CSRV38 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
CSRXC8 25/06/2015 Call 2.000 1.515 1.515 0.000   0 1.550
CSRXD8 25/06/2015 Put 2.000 0.007 0.007 0.000   0 0.006
CSRYJ8 25/06/2015 Call 2.200 1.320 1.320 0.000   0 1.355
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 1.135 1.135 0.000   0 1.165
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.030
CSRG19 25/06/2015 Call 2.600 0.955 0.955 0.000   0 0.990
CSRG29 25/06/2015 Put 2.600 0.060 0.060 0.000   0 0.055
CSRZQ7 25/06/2015 Call 2.700 0.870 0.870 0.000   0 0.905
CSRZR7 25/06/2015 Put 2.700 0.075 0.075 0.000   0 0.070
CSRWL8 25/06/2015 Call 2.800 0.790 0.790 0.000   170 0.825
CSRWM8 25/06/2015 Put 2.800 0.100 0.100 0.000   0 0.090
CSRY67 25/06/2015 Call 2.810 0.730 0.730 0.000   0 0.760
CSRY77 25/06/2015 Put 2.810 0.100 0.100 0.000   0 0.095
CSRWW7 25/06/2015 Call 2.900 0.710 0.710 0.000   0 0.745
CSRWX7 25/06/2015 Put 2.900 0.125 0.125 0.000   0 0.115
CSRY97 25/06/2015 Call 2.910 0.655 0.655 0.000   0 0.690
CSRY87 25/06/2015 Put 2.910 0.125 0.125 0.000   0 0.115
CSRMC9 25/06/2015 Call 3.000 0.640 0.640 0.000   0 0.670
CSRMD9 25/06/2015 Put 3.000 0.150 0.150 0.000   0 0.140
CSRYA7 25/06/2015 Call 3.010 0.585 0.585 0.000   0 0.620
CSRYB7 25/06/2015 Put 3.010 0.155 0.155 0.000   0 0.140
CSRWQ7 25/06/2015 Call 3.100 0.570 0.570 0.000   0 0.600
CSRWR7 25/06/2015 Put 3.100 0.185 0.185 0.000   0 0.170
CSRYD7 25/06/2015 Call 3.110 0.520 0.520 0.000   0 0.555
CSRYC7 25/06/2015 Put 3.110 0.185 0.185 0.000   0 0.175
CSRVJ9 25/06/2015 Call 3.200 0.505 0.505 0.000   0 0.535
CSRVK9 25/06/2015 Put 3.200 0.220 0.220 0.000   0 0.205
CSRYE7 25/06/2015 Call 3.210 0.460 0.460 0.000   0 0.490
CSRYF7 25/06/2015 Put 3.210 0.220 0.220 0.000   0 0.210
CSRWS7 25/06/2015 Call 3.300 0.445 0.445 0.000   0 0.475
CSRWT7 25/06/2015 Put 3.300 0.260 0.260 0.000   0 0.245
CSRYH7 25/06/2015 Call 3.310 0.405 0.405 0.000   0 0.435
CSRYG7 25/06/2015 Put 3.310 0.265 0.265 0.000   0 0.245
CSRCY7 25/06/2015 Call 3.400 0.390 0.390 0.000   0 0.415
CSRCZ7 25/06/2015 Put 3.400 0.305 0.305 0.000   0 0.285
CSRX37 25/06/2015 Call 3.500 0.340 0.340 0.000   0 0.365
CSRX47 25/06/2015 Put 3.500 0.355 0.355 0.000   0 0.335
CSRFH7 25/06/2015 Call 3.600 0.295 0.295 0.000   140 0.315
CSRFI7 25/06/2015 Put 3.600 0.405 0.405 0.000   100 0.385
CSRWO7 25/06/2015 Call 3.700 0.250 0.250 0.000 120 0 0.275
CSRWP7 25/06/2015 Put 3.700 0.465 0.465 0.000   0 0.440
CSRKE7 25/06/2015 Call 3.800 0.215 0.215 0.000   0 0.235
CSRKF7 25/06/2015 Put 3.800 0.525 0.525 0.000   0 0.500
CSRWU7 25/06/2015 Call 3.900 0.180 0.180 0.000   0 0.200
CSRWV7 25/06/2015 Put 3.900 0.590 0.590 0.000   0 0.565
CSRMR7 25/06/2015 Call 4.000 0.150 0.150 0.000   0 0.165
CSRMS7 25/06/2015 Put 4.000 0.660 0.660 0.000   0 0.630
CSRX17 25/06/2015 Call 4.100 0.125 0.125 0.000   0 0.140
CSRX27 25/06/2015 Put 4.100 0.735 0.735 0.000   0 0.705
CSRQI7 25/06/2015 Call 4.200 0.105 0.105 0.000   0 0.115
CSRQJ7 25/06/2015 Put 4.200 0.815 0.815 0.000   0 0.780
CSRWY7 25/06/2015 Call 4.300 0.085 0.085 0.000   0 0.095
CSRWZ7 25/06/2015 Put 4.300 0.895 0.895 0.000   0 0.855
CSRRS7 25/06/2015 Call 4.400 0.070 0.070 0.000   0 0.080
CSRS77 25/06/2015 Put 4.400 0.985 0.985 0.000   0 0.940
CSRYK7 25/06/2015 Call 4.500 0.060 0.060 0.000   0 0.065
CSRYL7 25/06/2015 Put 4.500 1.075 1.075 0.000   0 1.030
CSRTR7 25/06/2015 Call 4.600 0.045 0.045 0.000   0 0.050
CSRTS7 25/06/2015 Put 4.600 1.170 1.170 0.000   0 1.120
CSRYC9 24/09/2015 Call 1.900 1.615 1.615 0.000   0 1.650
CSRYD9 24/09/2015 Put 1.900 0.009 0.009 0.000   0 0.009
CSRYG9 24/09/2015 Call 2.000 1.515 1.515 0.000   0 1.550
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.325 1.325 0.000   0 1.355
CSRYL9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 1.145 1.145 0.000   360 1.175
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.050
CSRYS9 24/09/2015 Call 2.600 0.975 0.975 0.000   0 1.005
CSRYT9 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.080
CSRYM9 24/09/2015 Call 2.800 0.820 0.820 0.000   0 0.850
CSRYN9 24/09/2015 Put 2.800 0.130 0.130 0.000   0 0.120
CSRYQ9 24/09/2015 Call 3.000 0.675 0.675 0.000   0 0.705
CSRYR9 24/09/2015 Put 3.000 0.185 0.185 0.000   0 0.175
CSRYW9 24/09/2015 Call 3.200 0.550 0.550 0.000   0 0.580
CSRYX9 24/09/2015 Put 3.200 0.260 0.260 0.000   0 0.245
CSRD17 24/09/2015 Call 3.400 0.440 0.440 0.000   0 0.465
CSRD27 24/09/2015 Put 3.400 0.345 0.345 0.000   48 0.330
CSRFJ7 24/09/2015 Call 3.600 0.345 0.345 0.000   0 0.365
CSRFK7 24/09/2015 Put 3.600 0.450 0.450 0.000   0 0.430
CSRKG7 24/09/2015 Call 3.800 0.265 0.265 0.000   0 0.285
CSRKH7 24/09/2015 Put 3.800 0.565 0.565 0.000   0 0.545
CSRMT7 24/09/2015 Call 4.000 0.200 0.200 0.000   0 0.220
CSRMU7 24/09/2015 Put 4.000 0.700 0.700 0.000   0 0.670
CSRR57 24/09/2015 Call 4.200 0.150 0.150 0.000   0 0.165
CSRR67 24/09/2015 Put 4.200 0.845 0.845 0.000   0 0.815
CSRS87 24/09/2015 Call 4.400 0.110 0.110 0.000   0 0.120
CSRS97 24/09/2015 Put 4.400 1.000 1.000 0.000   0 0.970
CSRTT7 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.085
CSRTU7 24/09/2015 Put 4.600 1.175 1.175 0.000   0 1.140
CSRKF9 17/12/2015 Call 2.000 1.515 1.515 0.000   0 1.555
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.025
CSRK79 17/12/2015 Call 2.400 1.155 1.155 0.000   0 1.185
CSRK89 17/12/2015 Put 2.400 0.075 0.075 0.000   100 0.070
CSRXM7 17/12/2015 Call 2.600 0.985 0.985 0.000   0 1.020
CSRXN7 17/12/2015 Put 2.600 0.110 0.110 0.000   0 0.105
CSRX97 17/12/2015 Call 2.800 0.835 0.835 0.000   0 0.870
CSRXA7 17/12/2015 Put 2.800 0.160 0.160 0.000   0 0.150
CSRXD7 17/12/2015 Call 3.000 0.700 0.700 0.000   0 0.730
CSRXF7 17/12/2015 Put 3.000 0.225 0.225 0.000   0 0.210
CSRXB7 17/12/2015 Call 3.200 0.575 0.575 0.000   0 0.610
CSRXC7 17/12/2015 Put 3.200 0.300 0.300 0.000   0 0.285
CSRD37 17/12/2015 Call 3.400 0.470 0.470 0.000   37 0.495
CSRD47 17/12/2015 Put 3.400 0.390 0.390 0.000   0 0.370
CSRX77 17/12/2015 Call 3.600 0.375 0.375 0.000   0 0.400
CSRX87 17/12/2015 Put 3.600 0.495 0.495 0.000   0 0.470
CSRXI7 17/12/2015 Call 3.800 0.295 0.295 0.000   0 0.315
CSRXJ7 17/12/2015 Put 3.800 0.605 0.605 0.000   0 0.585
CSRXG7 17/12/2015 Call 4.000 0.230 0.230 0.000   0 0.245
CSRXH7 17/12/2015 Put 4.000 0.735 0.735 0.000   0 0.710
CSRXK7 17/12/2015 Call 4.200 0.175 0.175 0.000   0 0.190
CSRXL7 17/12/2015 Put 4.200 0.870 0.870 0.000   0 0.845
CSRX57 17/12/2015 Call 4.400 0.130 0.130 0.000   0 0.145
CSRX67 17/12/2015 Put 4.400 1.025 1.025 0.000   0 0.990
CSRXQ7 17/12/2015 Call 4.600 0.095 0.095 0.000   0 0.105
CSRXR7 17/12/2015 Put 4.600 1.195 1.195 0.000   0 1.155
CSRZW9 27/10/2016 Call 2.800 0.915 0.915 0.000   0 0.950
CSRZX9 27/10/2016 Put 2.800 0.245 0.245 0.000   36 0.235
CSRJF7 22/12/2016 Call 3.200 0.695 0.695 0.000   0 0.725
CSRJG7 22/12/2016 Put 3.200 0.415 0.415 0.000   259 0.405

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.