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 3.560 Up 0.010 3.540 3.570 3.550 3.590 3.450 5,703,139 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
CSRW98 30/07/2015 Call 2.900 0.665 0.665 0.000   0 0.665
CSRWA8 30/07/2015 Put 2.900 0.001 0.001 0.000   0 0.001
CSRSD8 30/07/2015 Call 3.000 0.570 0.570 0.000   0 0.570
CSRSE8 30/07/2015 Put 3.000 0.003 0.003 0.000   0 0.003
CSRQW8 30/07/2015 Call 3.100 0.475 0.475 0.000   0 0.475
CSRQX8 30/07/2015 Put 3.100 0.008 0.008 0.000   0 0.008
CSRQO8 30/07/2015 Call 3.200 0.380 0.380 0.000   0 0.380
CSRQP8 30/07/2015 Put 3.200 0.015 0.015 0.025 1,410 4,110 0.015
CSRL18 30/07/2015 Call 3.300 0.295 0.295 0.000   0 0.295
CSRL28 30/07/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRLH8 30/07/2015 Call 3.400 0.220 0.220 0.000   0 0.220
CSRLI8 30/07/2015 Put 3.400 0.050 0.050 0.060 100 540 0.050
CSRKS8 30/07/2015 Call 3.500 0.150 0.150 0.000   0 0.150
CSRKT8 30/07/2015 Put 3.500 0.080 0.080 0.000   901 0.080
CSRLF8 30/07/2015 Call 3.600 0.100 0.100 0.000   0 0.100
CSRLG8 30/07/2015 Put 3.600 0.130 0.130 0.000   1,070 0.130
CSRKU8 30/07/2015 Call 3.700 0.060 0.060 0.000   0 0.060
CSRKV8 30/07/2015 Put 3.700 0.190 0.190 0.000   6,190 0.190
CSRLJ8 30/07/2015 Call 3.800 0.035 0.035 0.000   0 0.035
CSRLK8 30/07/2015 Put 3.800 0.265 0.265 0.000   0 0.265
CSRKQ8 30/07/2015 Call 3.900 0.020 0.020 0.000   275 0.020
CSRKR8 30/07/2015 Put 3.900 0.350 0.350 0.000   100 0.350
CSRUW8 30/07/2015 Call 3.910 0.015 0.015 0.000   0 0.015
CSRUV8 30/07/2015 Put 3.910 0.355 0.355 0.000   0 0.355
CSRLB8 30/07/2015 Call 4.000 0.009 0.009 0.000   350 0.009
CSRLC8 30/07/2015 Put 4.000 0.440 0.440 0.000   305 0.440
CSRUX8 30/07/2015 Call 4.010 0.009 0.009 0.000   0 0.009
CSRUY8 30/07/2015 Put 4.010 0.445 0.445 0.000   0 0.445
CSRKW8 30/07/2015 Call 4.100 0.004 0.004 0.000   0 0.004
CSRKX8 30/07/2015 Put 4.100 0.540 0.540 0.000   0 0.540
CSRV18 30/07/2015 Call 4.110 0.004 0.004 0.000   0 0.004
CSRUZ8 30/07/2015 Put 4.110 0.545 0.545 0.000   0 0.545
CSRLD8 30/07/2015 Call 4.200 0.002 0.002 0.000   8,116 0.002
CSRLE8 30/07/2015 Put 4.200 0.640 0.640 0.000   0 0.640
CSRKY8 30/07/2015 Call 4.300 0.001 0.001 0.000   100 0.001
CSRKZ8 30/07/2015 Put 4.300 0.740 0.740 0.000   0 0.740
CSRL98 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
CSRLA8 30/07/2015 Put 4.400 0.840 0.840 0.000   38 0.840
CSRL38 30/07/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRL48 30/07/2015 Put 4.500 0.940 0.940 0.000   0 0.940
CSRL78 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRL88 30/07/2015 Put 4.600 1.040 1.040 0.000   0 1.040
CSRL58 30/07/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRL68 30/07/2015 Put 4.700 1.140 1.140 0.000   0 1.140
CSRLW8 30/07/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRLX8 30/07/2015 Put 4.800 1.240 1.240 0.000   0 1.240
CSRMD8 30/07/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRME8 30/07/2015 Put 4.900 1.340 1.340 0.000   0 1.340
CSRMX8 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMY8 30/07/2015 Put 5.000 1.440 1.440 0.000   0 1.440
CSRP38 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP48 30/07/2015 Put 5.250 1.695 1.695 0.000   0 1.695
CSRWB8 27/08/2015 Call 2.900 0.675 0.675 0.000   0 0.675
CSRWC8 27/08/2015 Put 2.900 0.007 0.007 0.000   0 0.007
CSRSF8 27/08/2015 Call 3.000 0.585 0.585 0.000   0 0.585
CSRSG8 27/08/2015 Put 3.000 0.015 0.015 0.000   0 0.015
CSRQY8 27/08/2015 Call 3.100 0.495 0.495 0.000   0 0.495
CSRQZ8 27/08/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRQQ8 27/08/2015 Call 3.200 0.410 0.410 0.000   0 0.410
CSRQR8 27/08/2015 Put 3.200 0.040 0.040 0.000   0 0.040
CSRQU8 27/08/2015 Call 3.300 0.330 0.330 0.000   0 0.330
CSRQV8 27/08/2015 Put 3.300 0.060 0.060 0.000   0 0.060
CSRQS8 27/08/2015 Call 3.400 0.260 0.260 0.000   0 0.260
CSRQT8 27/08/2015 Put 3.400 0.090 0.090 0.000   0 0.090
CSRQM8 27/08/2015 Call 3.500 0.195 0.195 0.000   0 0.195
CSRQN8 27/08/2015 Put 3.500 0.130 0.130 0.000   0 0.130
CSRPX8 27/08/2015 Call 3.600 0.145 0.145 0.000   0 0.145
CSRPY8 27/08/2015 Put 3.600 0.175 0.175 0.000   0 0.175
CSRPZ8 27/08/2015 Call 3.700 0.105 0.105 0.000   0 0.105
CSRQ18 27/08/2015 Put 3.700 0.230 0.230 0.000   100 0.230
CSRPN8 27/08/2015 Call 3.800 0.070 0.070 0.000   0 0.070
CSRPO8 27/08/2015 Put 3.800 0.295 0.295 0.000   0 0.295
CSRQ28 27/08/2015 Call 3.900 0.045 0.045 0.000   50 0.045
CSRQ38 27/08/2015 Put 3.900 0.370 0.370 0.000   0 0.370
CSRV58 27/08/2015 Call 3.910 0.045 0.045 0.000   0 0.045
CSRV48 27/08/2015 Put 3.910 0.375 0.375 0.000   0 0.375
CSRPR8 27/08/2015 Call 4.000 0.030 0.030 0.000   50 0.030
CSRPS8 27/08/2015 Put 4.000 0.455 0.455 0.000   0 0.455
CSRV68 27/08/2015 Call 4.010 0.030 0.030 0.000   0 0.030
CSRV78 27/08/2015 Put 4.010 0.460 0.460 0.000   0 0.460
CSRQ88 27/08/2015 Call 4.100 0.020 0.020 0.000   157 0.020
CSRQ98 27/08/2015 Put 4.100 0.545 0.545 0.000   351 0.545
CSRV98 27/08/2015 Call 4.110 0.020 0.020 0.000   0 0.020
CSRV88 27/08/2015 Put 4.110 0.550 0.550 0.000   0 0.550
CSRPT8 27/08/2015 Call 4.200 0.010 0.010 0.000   6,610 0.010
CSRPU8 27/08/2015 Put 4.200 0.640 0.640 0.000   0 0.640
CSRQ68 27/08/2015 Call 4.300 0.007 0.007 0.000   3,151 0.007
CSRQ78 27/08/2015 Put 4.300 0.740 0.740 0.000   0 0.740
CSRPL8 27/08/2015 Call 4.400 0.004 0.004 0.000   60 0.004
CSRPM8 27/08/2015 Put 4.400 0.840 0.840 0.000   0 0.840
CSRQ48 27/08/2015 Call 4.500 0.002 0.002 0.000   0 0.002
CSRQ58 27/08/2015 Put 4.500 0.940 0.940 0.000   0 0.940
CSRP98 27/08/2015 Call 4.600 0.001 0.001 0.000   0 0.001
CSRPK8 27/08/2015 Put 4.600 1.040 1.040 0.000   0 1.040
CSRQA8 27/08/2015 Call 4.700 0.001 0.001 0.000   0 0.001
CSRQB8 27/08/2015 Put 4.700 1.140 1.140 0.000   0 1.140
CSRPV8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRPW8 27/08/2015 Put 4.800 1.240 1.240 0.000   0 1.240
CSRQC8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRQD8 27/08/2015 Put 4.900 1.345 1.345 0.000   0 1.345
CSRPP8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRPQ8 27/08/2015 Put 5.000 1.455 1.455 0.000   0 1.455
CSRYC9 24/09/2015 Call 1.900 1.670 1.670 0.000   0 1.670
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 1.570 1.570 0.000   0 1.570
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 1.370 1.370 0.000   0 1.370
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.175 1.175 0.000   0 1.175
CSRYP9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDV8 24/09/2015 Call 2.500 1.075 1.075 0.000   0 1.075
CSRDW8 24/09/2015 Put 2.500 0.001 0.001 0.000   0 0.001
CSRYS9 24/09/2015 Call 2.600 0.980 0.980 0.000   0 0.980
CSRYT9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
CSRC98 24/09/2015 Call 2.700 0.885 0.885 0.000   0 0.885
CSRCF8 24/09/2015 Put 2.700 0.005 0.005 0.000   0 0.005
CSRYM9 24/09/2015 Call 2.800 0.790 0.790 0.000   0 0.790
CSRYN9 24/09/2015 Put 2.800 0.009 0.009 0.000   0 0.009
CSRCK8 24/09/2015 Call 2.900 0.695 0.695 0.000   0 0.695
CSRCL8 24/09/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRYQ9 24/09/2015 Call 3.000 0.605 0.605 0.000   0 0.605
CSRYR9 24/09/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRKG8 24/09/2015 Call 3.010 0.595 0.595 0.000   0 0.595
CSRKH8 24/09/2015 Put 3.010 0.025 0.025 0.000   0 0.025
CSRCG8 24/09/2015 Call 3.100 0.520 0.520 0.000   0 0.520
CSRCH8 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
CSRKJ8 24/09/2015 Call 3.110 0.510 0.510 0.000   166 0.510
CSRKI8 24/09/2015 Put 3.110 0.040 0.040 0.000   0 0.040
CSRYW9 24/09/2015 Call 3.200 0.440 0.440 0.000   0 0.440
CSRYX9 24/09/2015 Put 3.200 0.060 0.060 0.000   0 0.060
CSRKK8 24/09/2015 Call 3.210 0.430 0.430 0.000   0 0.430
CSRKL8 24/09/2015 Put 3.210 0.060 0.060 0.000   0 0.060
CSRCI8 24/09/2015 Call 3.300 0.365 0.365 0.000   0 0.365
CSRCJ8 24/09/2015 Put 3.300 0.085 0.085 0.000   200 0.085
CSRKN8 24/09/2015 Call 3.310 0.355 0.355 0.000   0 0.355
CSRKM8 24/09/2015 Put 3.310 0.090 0.090 0.000   0 0.090
CSRD17 24/09/2015 Call 3.400 0.295 0.295 0.000   0 0.295
CSRD27 24/09/2015 Put 3.400 0.120 0.120 0.000   48 0.120
CSRKO8 24/09/2015 Call 3.410 0.290 0.290 0.000   0 0.290
CSRKP8 24/09/2015 Put 3.410 0.120 0.120 0.000   0 0.120
CSRC78 24/09/2015 Call 3.500 0.235 0.235 0.000   0 0.235
CSRC88 24/09/2015 Put 3.500 0.160 0.160 0.000   0 0.160
CSRK98 24/09/2015 Call 3.510 0.230 0.230 0.000   0 0.230
CSRK88 24/09/2015 Put 3.510 0.160 0.160 0.000   0 0.160
CSRFJ7 24/09/2015 Call 3.600 0.185 0.185 0.000   0 0.185
CSRFK7 24/09/2015 Put 3.600 0.205 0.205 0.000   1,280 0.205
CSRKA8 24/09/2015 Call 3.610 0.175 0.175 0.000   0 0.175
CSRKB8 24/09/2015 Put 3.610 0.210 0.210 0.000   0 0.210
CSRC58 24/09/2015 Call 3.700 0.140 0.140 0.000   0 0.140
CSRC68 24/09/2015 Put 3.700 0.260 0.260 0.000   0 0.260
CSRKD8 24/09/2015 Call 3.710 0.135 0.135 0.000   0 0.135
CSRKC8 24/09/2015 Put 3.710 0.265 0.265 0.000   200 0.265
CSRKG7 24/09/2015 Call 3.800 0.100 0.100 0.000   0 0.100
CSRKH7 24/09/2015 Put 3.800 0.325 0.325 0.000   0 0.325
CSRKE8 24/09/2015 Call 3.810 0.100 0.100 0.000   0 0.100
CSRKF8 24/09/2015 Put 3.810 0.330 0.330 0.000   0 0.330
CSRC38 24/09/2015 Call 3.900 0.075 0.075 0.000   124 0.075
CSRC48 24/09/2015 Put 3.900 0.400 0.400 0.000   40 0.400
CSRQF8 24/09/2015 Call 3.910 0.070 0.070 0.000   0 0.070
CSRQE8 24/09/2015 Put 3.910 0.400 0.400 0.000   0 0.400
CSRMT7 24/09/2015 Call 4.000 0.050 0.050 0.000   0 0.050
CSRMU7 24/09/2015 Put 4.000 0.475 0.475 0.000   0 0.475
CSRQG8 24/09/2015 Call 4.010 0.050 0.050 0.000   135 0.050
CSRQH8 24/09/2015 Put 4.010 0.480 0.480 0.000   0 0.480
CSRD78 24/09/2015 Call 4.100 0.035 0.035 0.000   0 0.035
CSRD88 24/09/2015 Put 4.100 0.560 0.560 0.000   0 0.560
CSRQJ8 24/09/2015 Call 4.110 0.035 0.035 0.000   0 0.035
CSRQI8 24/09/2015 Put 4.110 0.565 0.565 0.000   0 0.565
CSRR57 24/09/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRR67 24/09/2015 Put 4.200 0.650 0.650 0.000   0 0.650
CSRQK8 24/09/2015 Call 4.210 0.025 0.025 0.000   0 0.025
CSRQL8 24/09/2015 Put 4.210 0.650 0.650 0.000   0 0.650
CSRF88 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRF98 24/09/2015 Put 4.300 0.745 0.745 0.000   0 0.745
CSRNR8 24/09/2015 Call 4.310 0.015 0.015 0.000   0 0.015
CSRNQ8 24/09/2015 Put 4.310 0.745 0.745 0.000   0 0.745
CSRS87 24/09/2015 Call 4.400 0.010 0.010 0.000   0 0.010
CSRS97 24/09/2015 Put 4.400 0.840 0.840 0.000   0 0.840
CSRNO8 24/09/2015 Call 4.410 0.010 0.010 0.000   0 0.010
CSRNP8 24/09/2015 Put 4.410 0.835 0.835 0.000   0 0.835
CSRJ58 24/09/2015 Call 4.500 0.007 0.007 0.000   0 0.007
CSRJ68 24/09/2015 Put 4.500 0.940 0.940 0.000   0 0.940
CSRTT7 24/09/2015 Call 4.600 0.005 0.005 0.000   0 0.005
CSRTU7 24/09/2015 Put 4.600 1.040 1.040 0.000   0 1.040
CSRK48 24/09/2015 Call 4.700 0.003 0.003 0.000   0 0.003
CSRK58 24/09/2015 Put 4.700 1.140 1.140 0.000   0 1.140
CSRLY8 24/09/2015 Call 4.800 0.002 0.002 0.000   0 0.002
CSRLZ8 24/09/2015 Put 4.800 1.240 1.240 0.000   0 1.240
CSRMF8 24/09/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRMG8 24/09/2015 Put 4.900 1.340 1.340 0.000   0 1.340
CSRMZ8 24/09/2015 Call 5.000 0.001 0.001 0.000   0 0.001
CSRN18 24/09/2015 Put 5.000 1.440 1.440 0.000   0 1.440
CSRP58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP68 24/09/2015 Put 5.250 1.690 1.690 0.000   0 1.690
CSRWD8 29/10/2015 Call 2.900 0.710 0.710 0.000   0 0.710
CSRWE8 29/10/2015 Put 2.900 0.035 0.035 0.000   0 0.035
CSRTA8 29/10/2015 Call 3.000 0.630 0.630 0.000   0 0.630
CSRTB8 29/10/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRSL8 29/10/2015 Call 3.100 0.545 0.545 0.000   0 0.545
CSRSM8 29/10/2015 Put 3.100 0.065 0.065 0.000   0 0.065
CSRT48 29/10/2015 Call 3.200 0.470 0.470 0.000   0 0.470
CSRT58 29/10/2015 Put 3.200 0.090 0.090 0.000   0 0.090
CSRST8 29/10/2015 Call 3.300 0.400 0.400 0.000   0 0.400
CSRSU8 29/10/2015 Put 3.300 0.120 0.120 0.000   0 0.120
CSRT68 29/10/2015 Call 3.400 0.335 0.335 0.000   0 0.335
CSRT78 29/10/2015 Put 3.400 0.150 0.150 0.000   0 0.150
CSRSP8 29/10/2015 Call 3.500 0.275 0.275 0.000   0 0.275
CSRSQ8 29/10/2015 Put 3.500 0.195 0.195 0.000   0 0.195
CSRT88 29/10/2015 Call 3.600 0.220 0.220 0.000   0 0.220
CSRT98 29/10/2015 Put 3.600 0.240 0.240 0.000   0 0.240
CSRSJ8 29/10/2015 Call 3.700 0.180 0.180 0.000   0 0.180
CSRSK8 29/10/2015 Put 3.700 0.295 0.295 0.000   0 0.295
CSRSV8 29/10/2015 Call 3.800 0.140 0.140 0.000   0 0.140
CSRSW8 29/10/2015 Put 3.800 0.350 0.350 0.000   0 0.350
CSRSN8 29/10/2015 Call 3.900 0.110 0.110 0.000   0 0.110
CSRSO8 29/10/2015 Put 3.900 0.420 0.420 0.000   0 0.420
CSRSZ8 29/10/2015 Call 4.000 0.085 0.085 0.000   0 0.085
CSRT18 29/10/2015 Put 4.000 0.490 0.490 0.000   300 0.490
CSRSH8 29/10/2015 Call 4.100 0.065 0.065 0.000   0 0.065
CSRSI8 29/10/2015 Put 4.100 0.570 0.570 0.000   0 0.570
CSRT28 29/10/2015 Call 4.200 0.045 0.045 0.000   0 0.045
CSRT38 29/10/2015 Put 4.200 0.660 0.660 0.000   0 0.660
CSRSR8 29/10/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRSS8 29/10/2015 Put 4.300 0.750 0.750 0.000   0 0.750
CSRSX8 29/10/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRSY8 29/10/2015 Put 4.400 0.845 0.845 0.000   0 0.845
CSRTC8 29/10/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTD8 29/10/2015 Put 4.500 0.940 0.940 0.000   0 0.940
CSRTG8 29/10/2015 Call 4.600 0.015 0.015 0.000   897 0.015
CSRTH8 29/10/2015 Put 4.600 1.040 1.040 0.000   0 1.040
CSRTI8 29/10/2015 Call 4.700 0.010 0.010 0.000   0 0.010
CSRTJ8 29/10/2015 Put 4.700 1.140 1.140 0.000   0 1.140
CSRTK8 29/10/2015 Call 4.800 0.007 0.007 0.000   0 0.007
CSRTL8 29/10/2015 Put 4.800 1.240 1.240 0.000   0 1.240
CSRTM8 29/10/2015 Call 4.900 0.005 0.005 0.000   0 0.005
CSRTN8 29/10/2015 Put 4.900 1.340 1.340 0.000   0 1.340
CSRTQ8 29/10/2015 Call 5.000 0.003 0.003 0.000   0 0.003
CSRTR8 29/10/2015 Put 5.000 1.445 1.445 0.000   0 1.445
CSRWF8 26/11/2015 Call 2.900 0.715 0.715 0.000   0 0.715
CSRWG8 26/11/2015 Put 2.900 0.060 0.060 0.000   0 0.060
CSRW78 26/11/2015 Call 3.000 0.630 0.630 0.000   0 0.630
CSRW88 26/11/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRUT8 26/11/2015 Call 3.100 0.550 0.550 0.000   0 0.550
CSRUU8 26/11/2015 Put 3.100 0.105 0.105 0.000   0 0.105
CSRUP8 26/11/2015 Call 3.200 0.475 0.475 0.000   0 0.475
CSRUQ8 26/11/2015 Put 3.200 0.135 0.135 0.000   0 0.135
CSRUR8 26/11/2015 Call 3.300 0.410 0.410 0.000   0 0.410
CSRUS8 26/11/2015 Put 3.300 0.170 0.170 0.000   0 0.170
CSRUN8 26/11/2015 Call 3.400 0.345 0.345 0.000   0 0.345
CSRUO8 26/11/2015 Put 3.400 0.215 0.215 0.000   0 0.215
CSRTS8 26/11/2015 Call 3.500 0.285 0.285 0.000   0 0.285
CSRTT8 26/11/2015 Put 3.500 0.260 0.260 0.000   0 0.260
CSRTU8 26/11/2015 Call 3.600 0.235 0.235 0.000   0 0.235
CSRTV8 26/11/2015 Put 3.600 0.315 0.315 0.000   32 0.315
CSRTW8 26/11/2015 Call 3.700 0.190 0.190 0.000   0 0.190
CSRTX8 26/11/2015 Put 3.700 0.375 0.375 0.000   0 0.375
CSRTY8 26/11/2015 Call 3.800 0.150 0.150 0.000   0 0.150
CSRTZ8 26/11/2015 Put 3.800 0.445 0.445 0.000   0 0.445
CSRU18 26/11/2015 Call 3.900 0.115 0.115 0.000   100 0.115
CSRU28 26/11/2015 Put 3.900 0.515 0.515 0.000   0 0.515
CSRU38 26/11/2015 Call 4.000 0.090 0.090 0.000   0 0.090
CSRU48 26/11/2015 Put 4.000 0.595 0.595 0.000   0 0.595
CSRU58 26/11/2015 Call 4.100 0.070 0.070 0.000   0 0.070
CSRU68 26/11/2015 Put 4.100 0.675 0.675 0.000   0 0.675
CSRU78 26/11/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRU88 26/11/2015 Put 4.200 0.760 0.760 0.000   0 0.760
CSRU98 26/11/2015 Call 4.300 0.045 0.045 0.000   0 0.045
CSRUA8 26/11/2015 Put 4.300 0.850 0.850 0.000   0 0.850
CSRUB8 26/11/2015 Call 4.400 0.035 0.035 0.000   0 0.035
CSRUC8 26/11/2015 Put 4.400 0.940 0.940 0.000   0 0.940
CSRUD8 26/11/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRUE8 26/11/2015 Put 4.500 1.030 1.030 0.000   0 1.030
CSRUF8 26/11/2015 Call 4.600 0.020 0.020 0.000   0 0.020
CSRUG8 26/11/2015 Put 4.600 1.125 1.125 0.000   0 1.125
CSRUH8 26/11/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRUI8 26/11/2015 Put 4.700 1.225 1.225 0.000   0 1.225
CSRUJ8 26/11/2015 Call 4.800 0.010 0.010 0.000   0 0.010
CSRUK8 26/11/2015 Put 4.800 1.325 1.325 0.000   0 1.325
CSRUL8 26/11/2015 Call 4.900 0.009 0.009 0.000   0 0.009
CSRUM8 26/11/2015 Put 4.900 1.420 1.420 0.000   0 1.420
CSRKF9 17/12/2015 Call 2.000 1.575 1.575 0.000   0 1.575
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRK79 17/12/2015 Call 2.400 1.185 1.185 0.000   0 1.185
CSRK89 17/12/2015 Put 2.400 0.010 0.010 0.000   100 0.010
CSRXM7 17/12/2015 Call 2.600 0.990 0.990 0.000   0 0.990
CSRXN7 17/12/2015 Put 2.600 0.025 0.025 0.000   40 0.025
CSRX97 17/12/2015 Call 2.800 0.810 0.810 0.000   0 0.810
CSRXA7 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRI78 17/12/2015 Call 2.900 0.720 0.720 0.000   0 0.720
CSRI88 17/12/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRXD7 17/12/2015 Call 3.000 0.640 0.640 0.000   0 0.640
CSRXF7 17/12/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRI98 17/12/2015 Call 3.100 0.560 0.560 0.000   0 0.560
CSRIF8 17/12/2015 Put 3.100 0.120 0.120 0.000   0 0.120
CSRXB7 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.485
CSRXC7 17/12/2015 Put 3.200 0.150 0.150 0.000   0 0.150
CSRI58 17/12/2015 Call 3.300 0.415 0.415 0.000   0 0.415
CSRI68 17/12/2015 Put 3.300 0.185 0.185 0.000   60 0.185
CSRD37 17/12/2015 Call 3.400 0.355 0.355 0.000   0 0.355
CSRD47 17/12/2015 Put 3.400 0.225 0.225 0.000   0 0.225
CSRGW8 17/12/2015 Call 3.500 0.295 0.295 0.000   0 0.295
CSRGX8 17/12/2015 Put 3.500 0.275 0.275 0.000   0 0.275
CSRX77 17/12/2015 Call 3.600 0.245 0.245 0.000   300 0.245
CSRX87 17/12/2015 Put 3.600 0.325 0.325 0.000   0 0.325
CSRI38 17/12/2015 Call 3.700 0.200 0.200 0.000   120 0.200
CSRI48 17/12/2015 Put 3.700 0.385 0.385 0.000   0 0.385
CSRXI7 17/12/2015 Call 3.800 0.160 0.160 0.000   0 0.160
CSRXJ7 17/12/2015 Put 3.800 0.455 0.455 0.000   35 0.455
CSRGU8 17/12/2015 Call 3.900 0.125 0.125 0.000   205 0.125
CSRGV8 17/12/2015 Put 3.900 0.525 0.525 0.000   1,265 0.525
CSRXG7 17/12/2015 Call 4.000 0.100 0.100 0.000   130 0.100
CSRXH7 17/12/2015 Put 4.000 0.600 0.600 0.000   0 0.600
CSRI18 17/12/2015 Call 4.100 0.080 0.080 0.000   0 0.080
CSRI28 17/12/2015 Put 4.100 0.680 0.680 0.000   0 0.680
CSRXK7 17/12/2015 Call 4.200 0.065 0.065 0.000   0 0.065
CSRXL7 17/12/2015 Put 4.200 0.765 0.765 0.000   0 0.765
CSRGY8 17/12/2015 Call 4.300 0.055 0.055 0.000   0 0.055
CSRGZ8 17/12/2015 Put 4.300 0.850 0.850 0.000   0 0.850
CSRX57 17/12/2015 Call 4.400 0.045 0.045 0.000   100 0.045
CSRX67 17/12/2015 Put 4.400 0.940 0.940 0.000   0 0.940
CSRJ78 17/12/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRJ88 17/12/2015 Put 4.500 1.035 1.035 0.000   0 1.035
CSRXQ7 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRXR7 17/12/2015 Put 4.600 1.130 1.130 0.000   0 1.130
CSRK68 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRK78 17/12/2015 Put 4.700 1.225 1.225 0.000   0 1.225
CSRM18 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRM28 17/12/2015 Put 4.800 1.320 1.320 0.000   0 1.320
CSRMH8 17/12/2015 Call 4.900 0.015 0.015 0.000   0 0.015
CSRMI8 17/12/2015 Put 4.900 1.420 1.420 0.000   0 1.420
CSRN28 17/12/2015 Call 5.000 0.010 0.010 0.000   0 0.010
CSRN38 17/12/2015 Put 5.000 1.515 1.515 0.000   0 1.515
CSRP78 17/12/2015 Call 5.250 0.005 0.005 0.000   0 0.005
CSRP88 17/12/2015 Put 5.250 1.760 1.760 0.000   0 1.760
CSRD58 23/03/2016 Call 2.400 1.185 1.185 0.000   0 1.185
CSRD68 23/03/2016 Put 2.400 0.025 0.025 0.000   0 0.025
CSRCY8 23/03/2016 Call 2.600 0.995 0.995 0.000   0 0.995
CSRCZ8 23/03/2016 Put 2.600 0.050 0.050 0.000   0 0.050
CSRCO8 23/03/2016 Call 2.800 0.820 0.820 0.000   0 0.820
CSRCP8 23/03/2016 Put 2.800 0.085 0.085 0.000   0 0.085
CSRWH8 23/03/2016 Call 2.900 0.740 0.740 0.000   0 0.740
CSRWI8 23/03/2016 Put 2.900 0.105 0.105 0.000   0 0.105
CSRCQ8 23/03/2016 Call 3.000 0.660 0.660 0.000   0 0.660
CSRCR8 23/03/2016 Put 3.000 0.130 0.130 0.000   0 0.130
CSRSB8 23/03/2016 Call 3.100 0.590 0.590 0.000   0 0.590
CSRSC8 23/03/2016 Put 3.100 0.160 0.160 0.000   0 0.160
CSRCM8 23/03/2016 Call 3.200 0.520 0.520 0.000   0 0.520
CSRCN8 23/03/2016 Put 3.200 0.195 0.195 0.000   0 0.195
CSRRG8 23/03/2016 Call 3.300 0.455 0.455 0.000   0 0.455
CSRRH8 23/03/2016 Put 3.300 0.230 0.230 0.250 48 48 0.230
CSRD18 23/03/2016 Call 3.400 0.395 0.395 0.000   0 0.395
CSRD28 23/03/2016 Put 3.400 0.275 0.275 0.000   0 0.275
CSRRK8 23/03/2016 Call 3.500 0.340 0.340 0.000   0 0.340
CSRRL8 23/03/2016 Put 3.500 0.325 0.325 0.000   0 0.325
CSRCW8 23/03/2016 Call 3.600 0.290 0.290 0.000   0 0.290
CSRCX8 23/03/2016 Put 3.600 0.380 0.380 0.000   48 0.380
CSRR98 23/03/2016 Call 3.700 0.245 0.245 0.000   0 0.245
CSRRF8 23/03/2016 Put 3.700 0.435 0.435 0.000   0 0.435
CSRCS8 23/03/2016 Call 3.800 0.205 0.205 0.000   0 0.205
CSRCT8 23/03/2016 Put 3.800 0.500 0.500 0.000   0 0.500
CSRR78 23/03/2016 Call 3.900 0.175 0.175 0.000   204 0.175
CSRR88 23/03/2016 Put 3.900 0.570 0.570 0.000   0 0.570
CSRCU8 23/03/2016 Call 4.000 0.145 0.145 0.000   25 0.145
CSRCV8 23/03/2016 Put 4.000 0.640 0.640 0.000   0 0.640
CSRRM8 23/03/2016 Call 4.100 0.115 0.115 0.000   0 0.115
CSRRN8 23/03/2016 Put 4.100 0.715 0.715 0.000   0 0.715
CSRD38 23/03/2016 Call 4.200 0.095 0.095 0.000   0 0.095
CSRD48 23/03/2016 Put 4.200 0.795 0.795 0.000   0 0.795
CSRR58 23/03/2016 Call 4.300 0.075 0.075 0.000   0 0.075
CSRR68 23/03/2016 Put 4.300 0.880 0.880 0.000   0 0.880
CSRF48 23/03/2016 Call 4.400 0.065 0.065 0.000   0 0.065
CSRF58 23/03/2016 Put 4.400 0.965 0.965 0.000   0 0.965
CSRR38 23/03/2016 Call 4.500 0.050 0.050 0.000   0 0.050
CSRR48 23/03/2016 Put 4.500 1.050 1.050 0.000   0 1.050
CSRJ98 23/03/2016 Call 4.600 0.040 0.040 0.000   0 0.040
CSRJA8 23/03/2016 Put 4.600 1.140 1.140 0.000   0 1.140
CSRR18 23/03/2016 Call 4.700 0.035 0.035 0.000   0 0.035
CSRR28 23/03/2016 Put 4.700 1.235 1.235 0.000   0 1.235
CSRJN8 23/03/2016 Call 4.800 0.025 0.025 0.000   0 0.025
CSRJO8 23/03/2016 Put 4.800 1.330 1.330 0.000   0 1.330
CSRTO8 23/03/2016 Call 4.900 0.020 0.020 0.000   0 0.020
CSRTP8 23/03/2016 Put 4.900 1.425 1.425 0.000   0 1.425
CSRMJ8 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
CSRMK8 23/03/2016 Put 5.000 1.520 1.520 0.000   0 1.520
CSRN48 23/03/2016 Call 5.500 0.005 0.005 0.000   0 0.005
CSRN58 23/03/2016 Put 5.500 2.005 2.005 0.000   0 2.005
CSRIW8 23/06/2016 Call 2.800 0.830 0.830 0.000   0 0.830
CSRIX8 23/06/2016 Put 2.800 0.130 0.130 0.000   0 0.130
CSRWJ8 23/06/2016 Call 2.900 0.750 0.750 0.000   0 0.750
CSRWK8 23/06/2016 Put 2.900 0.160 0.160 0.000   0 0.160
CSRIS8 23/06/2016 Call 3.000 0.680 0.680 0.000   0 0.680
CSRIT8 23/06/2016 Put 3.000 0.190 0.190 0.000   0 0.190
CSRVM8 23/06/2016 Call 3.100 0.610 0.610 0.000   0 0.610
CSRVN8 23/06/2016 Put 3.100 0.225 0.225 0.000   0 0.225
CSRIU8 23/06/2016 Call 3.200 0.540 0.540 0.000   0 0.540
CSRIV8 23/06/2016 Put 3.200 0.265 0.265 0.000   135 0.265
CSRVK8 23/06/2016 Call 3.300 0.480 0.480 0.000   0 0.480
CSRVL8 23/06/2016 Put 3.300 0.305 0.305 0.000   0 0.305
CSRIM8 23/06/2016 Call 3.400 0.425 0.425 0.000   0 0.425
CSRIN8 23/06/2016 Put 3.400 0.355 0.355 0.000   0 0.355
CSRVI8 23/06/2016 Call 3.500 0.370 0.370 0.000   0 0.370
CSRVJ8 23/06/2016 Put 3.500 0.405 0.405 0.000   0 0.405
CSRIG8 23/06/2016 Call 3.600 0.325 0.325 0.000   0 0.325
CSRIH8 23/06/2016 Put 3.600 0.460 0.460 0.000   0 0.460
CSRVC8 23/06/2016 Call 3.700 0.280 0.280 0.000   0 0.280
CSRVD8 23/06/2016 Put 3.700 0.520 0.520 0.000   0 0.520
CSRIK8 23/06/2016 Call 3.800 0.240 0.240 0.000   0 0.240
CSRIL8 23/06/2016 Put 3.800 0.580 0.580 0.000   0 0.580
CSRVE8 23/06/2016 Call 3.900 0.205 0.205 0.000   0 0.205
CSRVF8 23/06/2016 Put 3.900 0.650 0.650 0.000   0 0.650
CSRII8 23/06/2016 Call 4.000 0.175 0.175 0.000   0 0.175
CSRIJ8 23/06/2016 Put 4.000 0.720 0.720 0.000   0 0.720
CSRVG8 23/06/2016 Call 4.100 0.145 0.145 0.000   0 0.145
CSRVH8 23/06/2016 Put 4.100 0.795 0.795 0.000   0 0.795
CSRIQ8 23/06/2016 Call 4.200 0.125 0.125 0.000   0 0.125
CSRIR8 23/06/2016 Put 4.200 0.870 0.870 0.000   0 0.870
CSRVO8 23/06/2016 Call 4.300 0.105 0.105 0.000   0 0.105
CSRVP8 23/06/2016 Put 4.300 0.950 0.950 0.000   0 0.950
CSRIO8 23/06/2016 Call 4.400 0.085 0.085 0.000   0 0.085
CSRIP8 23/06/2016 Put 4.400 1.035 1.035 0.000   0 1.035
CSRVA8 23/06/2016 Call 4.500 0.070 0.070 0.000   0 0.070
CSRVB8 23/06/2016 Put 4.500 1.120 1.120 0.000   0 1.120
CSRJB8 23/06/2016 Call 4.600 0.060 0.060 0.000   0 0.060
CSRJC8 23/06/2016 Put 4.600 1.205 1.205 0.000   0 1.205
CSRJP8 23/06/2016 Call 4.800 0.045 0.045 0.000   0 0.045
CSRJQ8 23/06/2016 Put 4.800 1.380 1.380 0.000   0 1.380
CSRML8 23/06/2016 Call 5.000 0.030 0.030 0.000   0 0.030
CSRMM8 23/06/2016 Put 5.000 1.560 1.560 0.000   0 1.560
CSRN68 23/06/2016 Call 5.500 0.010 0.010 0.000   0 0.010
CSRN78 23/06/2016 Put 5.500 2.035 2.035 0.000   0 2.035
CSRTE8 29/09/2016 Call 2.800 0.845 0.845 0.000   0 0.845
CSRTF8 29/09/2016 Put 2.800 0.160 0.160 0.000   0 0.160
CSRS98 29/09/2016 Call 3.000 0.700 0.700 0.000   0 0.700
CSRSA8 29/09/2016 Put 3.000 0.225 0.225 0.000   0 0.225
CSRRQ8 29/09/2016 Call 3.200 0.570 0.570 0.000   0 0.570
CSRRR8 29/09/2016 Put 3.200 0.300 0.300 0.000   0 0.300
CSRRU8 29/09/2016 Call 3.400 0.455 0.455 0.000   0 0.455
CSRRV8 29/09/2016 Put 3.400 0.395 0.395 0.000   0 0.395
CSRRW8 29/09/2016 Call 3.600 0.360 0.360 0.000   0 0.360
CSRRX8 29/09/2016 Put 3.600 0.500 0.500 0.000   0 0.500
CSRRS8 29/09/2016 Call 3.800 0.280 0.280 0.000   0 0.280
CSRRT8 29/09/2016 Put 3.800 0.620 0.620 0.000   0 0.620
CSRRO8 29/09/2016 Call 4.000 0.210 0.210 0.000   0 0.210
CSRRP8 29/09/2016 Put 4.000 0.755 0.755 0.000   0 0.755
CSRRY8 29/09/2016 Call 4.200 0.155 0.155 0.000   0 0.155
CSRRZ8 29/09/2016 Put 4.200 0.900 0.900 0.000   0 0.900
CSRS38 29/09/2016 Call 4.400 0.115 0.115 0.000   0 0.115
CSRS48 29/09/2016 Put 4.400 1.060 1.060 0.000   0 1.060
CSRS58 29/09/2016 Call 4.600 0.085 0.085 0.000   0 0.085
CSRS68 29/09/2016 Put 4.600 1.225 1.225 0.000   0 1.225
CSRS18 29/09/2016 Call 4.800 0.060 0.060 0.000   0 0.060
CSRS28 29/09/2016 Put 4.800 1.395 1.395 0.000   0 1.395
CSRS78 29/09/2016 Call 5.000 0.045 0.045 0.000   0 0.045
CSRS88 29/09/2016 Put 5.000 1.570 1.570 0.000   0 1.570
CSRZW9 27/10/2016 Call 2.800 0.850 0.850 0.000   0 0.850
CSRZX9 27/10/2016 Put 2.800 0.170 0.170 0.000   76 0.170
CSRWL8 22/12/2016 Call 2.800 0.845 0.845 0.000   0 0.845
CSRWM8 22/12/2016 Put 2.800 0.200 0.200 0.000   0 0.200
CSRVY8 22/12/2016 Call 3.000 0.700 0.700 0.000   0 0.700
CSRVZ8 22/12/2016 Put 3.000 0.275 0.275 0.000   0 0.275
CSRJF7 22/12/2016 Call 3.200 0.575 0.575 0.000   0 0.575
CSRJG7 22/12/2016 Put 3.200 0.360 0.360 0.000   259 0.360
CSRVS8 22/12/2016 Call 3.400 0.460 0.460 0.000   0 0.460
CSRVT8 22/12/2016 Put 3.400 0.455 0.455 0.000   0 0.455
CSRVU8 22/12/2016 Call 3.600 0.365 0.365 0.000   0 0.365
CSRVV8 22/12/2016 Put 3.600 0.570 0.570 0.000   0 0.570
CSRW18 22/12/2016 Call 3.800 0.285 0.285 0.000   0 0.285
CSRW28 22/12/2016 Put 3.800 0.690 0.690 0.000   0 0.690
CSRW38 22/12/2016 Call 4.000 0.220 0.220 0.000   0 0.220
CSRW48 22/12/2016 Put 4.000 0.825 0.825 0.000   0 0.825
CSRW58 22/12/2016 Call 4.200 0.170 0.170 0.000   0 0.170
CSRW68 22/12/2016 Put 4.200 0.975 0.975 0.000   0 0.975
CSRVQ8 22/12/2016 Call 4.400 0.125 0.125 0.000   0 0.125
CSRVR8 22/12/2016 Put 4.400 1.125 1.125 0.000   0 1.125
CSRVW8 22/12/2016 Call 4.600 0.095 0.095 0.000   0 0.095
CSRVX8 22/12/2016 Put 4.600 1.285 1.285 0.000   0 1.285

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.