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 3.370 Up 0.060 3.370 3.380 3.350 3.395 3.340 483,765 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD98 30/10/2014 Call 2.500 0.870 0.870 0.000   0 0.815
CSRDK8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRVL7 30/10/2014 Call 2.600 0.770 0.770 0.000   0 0.715
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.670 0.670 0.000   0 0.615
CSRVK7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRV77 30/10/2014 Call 2.800 0.520 0.620 0.000   0 0.515
CSRV87 30/10/2014 Put 2.800 0.000 0.050 0.000   0 0.001
CSRV57 30/10/2014 Call 2.900 0.420 0.520 0.000   0 0.415
CSRV67 30/10/2014 Put 2.900 0.000 0.050 0.000   100 0.003
CSRV37 30/10/2014 Call 3.000 0.330 0.410 0.000   100 0.320
CSRV47 30/10/2014 Put 3.000 0.000 0.050 0.000   4,700 0.008
CSRTZ7 30/10/2014 Call 3.100 0.235 0.315 0.000   0 0.225
CSRU17 30/10/2014 Put 3.100 0.000 0.025 0.000   0 0.020
CSRUK7 30/10/2014 Call 3.200 0.160 0.220 0.000   0 0.145
CSRUL7 30/10/2014 Put 3.200 0.005 0.025 0.000   430 0.035
CSRU47 30/10/2014 Call 3.300 0.085 0.125 0.000   0 0.080
CSRU57 30/10/2014 Put 3.300 0.015 0.065 0.000   310 0.070
CSRUC7 30/10/2014 Call 3.400 0.030 0.075 0.000   174 0.040
CSRUD7 30/10/2014 Put 3.400 0.060 0.105 0.000   1,730 0.120
CSRU27 30/10/2014 Call 3.500 0.004 0.040 0.000   302 0.015
CSRU37 30/10/2014 Put 3.500 0.115 0.175 0.000   1,300 0.200
CSRUO7 30/10/2014 Call 3.600 0.000 0.010 0.000   340 0.006
CSRUP7 30/10/2014 Put 3.600 0.200 0.260 0.000   75 0.290
CSRTX7 30/10/2014 Call 3.700 0.000 0.050 0.000   264 0.002
CSRTY7 30/10/2014 Put 3.700 0.290 0.370 0.000   0 0.390
CSRUM7 30/10/2014 Call 3.800 0.000 0.050 0.000   271 0.000
CSRUN7 30/10/2014 Put 3.800 0.375 0.475 0.000   191 0.490
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.000
CSRUB7 30/10/2014 Put 3.900 0.530 0.530 0.000   0 0.590
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.000
CSRUH7 30/10/2014 Put 4.000 0.630 0.630 0.000   0 0.690
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRTW7 30/10/2014 Put 4.100 0.730 0.730 0.000   0 0.790
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRUF7 30/10/2014 Put 4.200 0.830 0.830 0.000   0 0.890
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRU97 30/10/2014 Put 4.300 0.930 0.930 0.000   0 0.990
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRUJ7 30/10/2014 Put 4.400 1.030 1.030 0.000   0 1.090
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 1.130 1.130 0.000   0 1.190
CSRDL8 27/11/2014 Call 2.500 0.875 0.875 0.000   0 0.815
CSRDM8 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.015
CSRWI7 27/11/2014 Call 2.600 0.775 0.775 0.000   0 0.720
CSRWJ7 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.020
CSRVN7 27/11/2014 Call 2.700 0.675 0.675 0.000   0 0.620
CSRVO7 27/11/2014 Put 2.700 0.007 0.007 0.000   0 0.025
CSRWE7 27/11/2014 Call 2.800 0.530 0.630 0.000   0 0.525
CSRWF7 27/11/2014 Put 2.800 0.003 0.025 0.000   0 0.025
CSRVZ7 27/11/2014 Call 2.900 0.435 0.535 0.000   0 0.430
CSRW17 27/11/2014 Put 2.900 0.010 0.040 0.000   0 0.035
CSRWG7 27/11/2014 Call 3.000 0.355 0.435 0.000   0 0.345
CSRWH7 27/11/2014 Put 3.000 0.015 0.055 0.000   600 0.050
CSRVR7 27/11/2014 Call 3.100 0.270 0.345 0.000   0 0.260
CSRVS7 27/11/2014 Put 3.100 0.035 0.075 0.000   0 0.070
CSRW87 27/11/2014 Call 3.200 0.200 0.260 0.000   80 0.190
CSRW97 27/11/2014 Put 3.200 0.060 0.100 0.000   150 0.105
CSRVP7 27/11/2014 Call 3.300 0.135 0.190 0.000   0 0.130
CSRVQ7 27/11/2014 Put 3.300 0.100 0.145 0.000   25 0.150
CSRWC7 27/11/2014 Call 3.400 0.085 0.135 0.000   228 0.090
CSRWD7 27/11/2014 Put 3.400 0.155 0.200 0.000   200 0.210
CSRVT7 27/11/2014 Call 3.500 0.045 0.075 0.000   150 0.060
CSRVU7 27/11/2014 Put 3.500 0.210 0.265 0.000   90 0.285
CSRWA7 27/11/2014 Call 3.600 0.020 0.060 0.000   230 0.040
CSRWB7 27/11/2014 Put 3.600 0.290 0.350 0.000   0 0.370
CSRW27 27/11/2014 Call 3.700 0.010 0.050 0.000   20 0.025
CSRW37 27/11/2014 Put 3.700 0.350 0.430 0.000   0 0.460
CSRW47 27/11/2014 Call 3.800 0.005 0.035 0.000   0 0.020
CSRW57 27/11/2014 Put 3.800 0.430 0.530 0.000   0 0.555
CSRVV7 27/11/2014 Call 3.900 0.002 0.025 0.000   0 0.010
CSRVW7 27/11/2014 Put 3.900 0.590 0.590 0.000   0 0.650
CSRW67 27/11/2014 Call 4.000 0.007 0.007 0.000   0 0.009
CSRW77 27/11/2014 Put 4.000 0.690 0.690 0.000   0 0.750
CSRVX7 27/11/2014 Call 4.100 0.004 0.004 0.000   0 0.006
CSRVY7 27/11/2014 Put 4.100 0.790 0.790 0.000   0 0.850
CSRWK7 27/11/2014 Call 4.200 0.002 0.002 0.000   0 0.004
CSRWL7 27/11/2014 Put 4.200 0.890 0.890 0.000   0 0.950
CSRWM7 27/11/2014 Call 4.300 0.001 0.001 0.000   0 0.002
CSRWN7 27/11/2014 Put 4.300 0.990 0.990 0.000   0 1.050
CSRXO7 27/11/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRXP7 27/11/2014 Put 4.400 1.090 1.090 0.000   0 1.150
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.001
CSRYJ7 27/11/2014 Put 4.500 1.190 1.190 0.000   0 1.250
CSRM98 18/12/2014 Call 2.000 1.375 1.375 0.000   0 1.315
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.003
CSRIK7 18/12/2014 Call 2.100 1.275 1.275 0.000   0 1.215
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.004
CSRYT8 18/12/2014 Call 2.200 1.175 1.175 0.000   0 1.120
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.008
CSRIW7 18/12/2014 Call 2.300 1.075 1.075 0.000   0 1.020
CSRIX7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.010
CSRB79 18/12/2014 Call 2.400 0.975 0.975 0.000   0 0.920
CSRB89 18/12/2014 Put 2.400 0.002 0.002 0.000   0 0.015
CSRIO7 18/12/2014 Call 2.500 0.875 0.875 0.000   0 0.820
CSRIP7 18/12/2014 Put 2.500 0.004 0.004 0.000   0 0.020
CSRFY9 18/12/2014 Call 2.600 0.775 0.775 0.000   0 0.720
CSRFZ9 18/12/2014 Put 2.600 0.007 0.007 0.000   0 0.025
CSRIQ7 18/12/2014 Call 2.700 0.675 0.675 0.000   0 0.625
CSRIR7 18/12/2014 Put 2.700 0.005 0.025 0.000   0 0.030
CSRJA9 18/12/2014 Call 2.800 0.530 0.630 0.000   0 0.530
CSRJB9 18/12/2014 Put 2.800 0.010 0.035 0.000   144 0.035
CSRV97 18/12/2014 Call 2.810 0.520 0.520 0.000   0 0.480
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.035
CSRIS7 18/12/2014 Call 2.900 0.440 0.540 0.000   0 0.440
CSRIT7 18/12/2014 Put 2.900 0.015 0.055 0.000   761 0.045
CSRVC7 18/12/2014 Call 2.910 0.435 0.435 0.000   0 0.395
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.050
CSRMA9 18/12/2014 Call 3.000 0.355 0.455 0.000   120 0.355
CSRMB9 18/12/2014 Put 3.000 0.030 0.070 0.000   135 0.065
CSRVD7 18/12/2014 Call 3.010 0.355 0.355 0.000   0 0.320
CSRVE7 18/12/2014 Put 3.010 0.055 0.055 0.000   0 0.065
CSRIM7 18/12/2014 Call 3.100 0.280 0.350 0.000   0 0.280
CSRIN7 18/12/2014 Put 3.100 0.050 0.095 0.000   0 0.090
CSRVG7 18/12/2014 Call 3.110 0.280 0.280 0.000   0 0.250
CSRVF7 18/12/2014 Put 3.110 0.080 0.080 0.000   0 0.095
CSRVF9 18/12/2014 Call 3.200 0.210 0.280 0.000   300 0.210
CSRVG9 18/12/2014 Put 3.200 0.085 0.125 0.000   0 0.130
CSRIU7 18/12/2014 Call 3.300 0.155 0.210 0.000   91 0.155
CSRIV7 18/12/2014 Put 3.300 0.125 0.175 0.000   215 0.175
CSRCU7 18/12/2014 Call 3.400 0.110 0.160 0.000   256 0.110
CSRCV7 18/12/2014 Put 3.400 0.180 0.225 0.000   486 0.230
CSRJV7 18/12/2014 Call 3.500 0.075 0.115 0.000   1,064 0.080
CSRJW7 18/12/2014 Put 3.500 0.235 0.295 0.000   120 0.295
CSRF87 18/12/2014 Call 3.600 0.040 0.080 0.000   204 0.055
CSRF97 18/12/2014 Put 3.600 0.305 0.370 0.000   0 0.375
CSRKA7 18/12/2014 Call 3.700 0.020 0.065 0.000   100 0.035
CSRKB7 18/12/2014 Put 3.700 0.355 0.455 0.000   0 0.460
CSRM77 18/12/2014 Call 3.800 0.010 0.050 0.000   344 0.025
CSRM87 18/12/2014 Put 3.800 0.440 0.540 0.000   0 0.555
CSRMN7 18/12/2014 Call 3.900 0.004 0.035 0.000   215 0.015
CSRMO7 18/12/2014 Put 3.900 0.595 0.595 0.000   0 0.650
CSRPX7 18/12/2014 Call 4.000 0.002 0.025 0.000   0 0.010
CSRPY7 18/12/2014 Put 4.000 0.690 0.690 0.000   0 0.750
CSRQE7 18/12/2014 Call 4.100 0.009 0.009 0.000   80 0.007
CSRQF7 18/12/2014 Put 4.100 0.790 0.790 0.000   0 0.850
CSRRQ7 18/12/2014 Call 4.200 0.005 0.005 0.000   200 0.005
CSRRR7 18/12/2014 Put 4.200 0.890 0.890 0.000   0 0.950
CSRSM7 18/12/2014 Call 4.300 0.003 0.003 0.000   0 0.003
CSRSN7 18/12/2014 Put 4.300 0.990 0.990 0.000   0 1.050
CSRT57 18/12/2014 Call 4.400 0.002 0.002 0.000   0 0.002
CSRT67 18/12/2014 Put 4.400 1.090 1.090 0.000   0 1.150
CSRTN7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRTO7 18/12/2014 Put 4.500 1.190 1.190 0.000   0 1.250
CSRDN8 29/01/2015 Call 2.500 0.875 0.875 0.000   0 0.820
CSRDO8 29/01/2015 Put 2.500 0.010 0.010 0.000   0 0.030
CSRBY8 29/01/2015 Call 2.600 0.775 0.775 0.000   0 0.720
CSRBZ8 29/01/2015 Put 2.600 0.015 0.015 0.000   0 0.030
CSRZM7 29/01/2015 Call 2.700 0.680 0.680 0.000   0 0.630
CSRZN7 29/01/2015 Put 2.700 0.009 0.045 0.000   0 0.035
CSRZO7 29/01/2015 Call 2.800 0.540 0.640 0.000   0 0.540
CSRZP7 29/01/2015 Put 2.800 0.015 0.055 0.000   0 0.045
CSRZK7 29/01/2015 Call 2.900 0.455 0.555 0.000   0 0.455
CSRZL7 29/01/2015 Put 2.900 0.030 0.075 0.000   0 0.065
CSRYS7 29/01/2015 Call 3.000 0.375 0.475 0.000   0 0.375
CSRYT7 29/01/2015 Put 3.000 0.050 0.095 0.000   0 0.090
CSRZ87 29/01/2015 Call 3.100 0.310 0.375 0.000   0 0.305
CSRZ97 29/01/2015 Put 3.100 0.080 0.130 0.000   0 0.120
CSRYO7 29/01/2015 Call 3.200 0.245 0.310 0.000   0 0.245
CSRYP7 29/01/2015 Put 3.200 0.110 0.170 0.000   0 0.165
CSRZ47 29/01/2015 Call 3.300 0.195 0.240 0.000   0 0.190
CSRZ57 29/01/2015 Put 3.300 0.155 0.215 0.000   0 0.210
CSRZ27 29/01/2015 Call 3.400 0.145 0.195 0.000   0 0.145
CSRZ37 29/01/2015 Put 3.400 0.200 0.275 0.000   0 0.265
CSRZ67 29/01/2015 Call 3.500 0.105 0.160 0.000   0 0.110
CSRZ77 29/01/2015 Put 3.500 0.260 0.340 0.000   0 0.330
CSRYZ7 29/01/2015 Call 3.600 0.075 0.120 0.000   0 0.080
CSRZ17 29/01/2015 Put 3.600 0.325 0.405 0.000   0 0.400
CSRZC7 29/01/2015 Call 3.700 0.050 0.095 0.000   0 0.060
CSRZD7 29/01/2015 Put 3.700 0.445 0.445 0.000   0 0.480
CSRYU7 29/01/2015 Call 3.800 0.030 0.070 0.000   0 0.045
CSRYV7 29/01/2015 Put 3.800 0.525 0.525 0.000   0 0.565
CSRZE7 29/01/2015 Call 3.900 0.015 0.055 0.000   0 0.030
CSRZF7 29/01/2015 Put 3.900 0.615 0.615 0.000   0 0.655
CSRYQ7 29/01/2015 Call 4.000 0.008 0.045 0.000   0 0.025
CSRYR7 29/01/2015 Put 4.000 0.705 0.705 0.000   0 0.755
CSRZA7 29/01/2015 Call 4.100 0.003 0.035 0.000   0 0.015
CSRZB7 29/01/2015 Put 4.100 0.800 0.800 0.000   0 0.850
CSRYW7 29/01/2015 Call 4.200 0.002 0.030 0.000   0 0.010
CSRYX7 29/01/2015 Put 4.200 0.895 0.895 0.000   0 0.950
CSRZG7 29/01/2015 Call 4.300 0.009 0.009 0.000   0 0.009
CSRZH7 29/01/2015 Put 4.300 0.995 0.995 0.000   0 1.050
CSRYM7 29/01/2015 Call 4.400 0.006 0.006 0.000   0 0.006
CSRYN7 29/01/2015 Put 4.400 1.090 1.090 0.000   0 1.150
CSRZI7 29/01/2015 Call 4.500 0.004 0.004 0.000   0 0.005
CSRZJ7 29/01/2015 Put 4.500 1.190 1.190 0.000   0 1.250
CSRDP8 26/02/2015 Call 2.500 0.880 0.880 0.000   0 0.820
CSRDQ8 26/02/2015 Put 2.500 0.025 0.025 0.000   0 0.030
CSRC18 26/02/2015 Call 2.600 0.785 0.785 0.000   0 0.725
CSRC28 26/02/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRBW8 26/02/2015 Call 2.700 0.690 0.690 0.000   0 0.635
CSRBX8 26/02/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRB48 26/02/2015 Call 2.800 0.605 0.605 0.000   0 0.555
CSRB58 26/02/2015 Put 2.800 0.060 0.060 0.000   0 0.065
CSRBO8 26/02/2015 Call 2.900 0.525 0.525 0.000   0 0.475
CSRBP8 26/02/2015 Put 2.900 0.075 0.075 0.000   0 0.085
CSRB88 26/02/2015 Call 3.000 0.450 0.450 0.000   0 0.400
CSRB98 26/02/2015 Put 3.000 0.100 0.100 0.000   0 0.110
CSRBQ8 26/02/2015 Call 3.100 0.380 0.380 0.000   100 0.335
CSRBR8 26/02/2015 Put 3.100 0.130 0.130 0.000   100 0.145
CSRB68 26/02/2015 Call 3.200 0.315 0.315 0.000   0 0.280
CSRB78 26/02/2015 Put 3.200 0.165 0.165 0.000   0 0.185
CSRBS8 26/02/2015 Call 3.300 0.260 0.260 0.000   0 0.225
CSRBT8 26/02/2015 Put 3.300 0.210 0.210 0.000   0 0.235
CSRB28 26/02/2015 Call 3.400 0.210 0.210 0.000   0 0.180
CSRB38 26/02/2015 Put 3.400 0.260 0.260 0.000   0 0.290
CSRBF8 26/02/2015 Call 3.500 0.000 0.000 0.000   0 0.140
CSRBG8 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.350
CSRZU7 26/02/2015 Call 3.600 0.130 0.130 0.000   0 0.105
CSRZV7 26/02/2015 Put 3.600 0.375 0.375 0.000   0 0.415
CSRBJ8 26/02/2015 Call 3.700 0.100 0.100 0.000   0 0.080
CSRBK8 26/02/2015 Put 3.700 0.445 0.445 0.000   0 0.490
CSRZS7 26/02/2015 Call 3.800 0.075 0.075 0.000   0 0.060
CSRZT7 26/02/2015 Put 3.800 0.525 0.525 0.000   0 0.570
CSRBL8 26/02/2015 Call 3.900 0.055 0.055 0.000   0 0.045
CSRBM8 26/02/2015 Put 3.900 0.610 0.610 0.000   0 0.660
CSRZW7 26/02/2015 Call 4.000 0.045 0.045 0.000   0 0.035
CSRZX7 26/02/2015 Put 4.000 0.700 0.700 0.000   0 0.755
CSRBH8 26/02/2015 Call 4.100 0.035 0.035 0.000   0 0.025
CSRBI8 26/02/2015 Put 4.100 0.795 0.795 0.000   0 0.850
CSRZY7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRB18 26/02/2015 Put 4.200 0.890 0.890 0.000   0 0.950
CSRBU8 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 0.990 0.990 0.000   0 1.050
CSRQ19 26/03/2015 Call 2.000 1.375 1.375 0.000   0 1.315
CSRQ29 26/03/2015 Put 2.000 0.010 0.010 0.000   0 0.015
CSRQ79 26/03/2015 Call 2.200 1.180 1.180 0.000   0 1.120
CSRQ89 26/03/2015 Put 2.200 0.025 0.025 0.000   0 0.020
CSRPY9 26/03/2015 Call 2.400 0.985 0.985 0.000   0 0.925
CSRPZ9 26/03/2015 Put 2.400 0.035 0.035 0.000   0 0.030
CSRDR8 26/03/2015 Call 2.500 0.890 0.890 0.000   0 0.830
CSRDS8 26/03/2015 Put 2.500 0.040 0.040 0.000   0 0.035
CSRQ59 26/03/2015 Call 2.600 0.795 0.795 0.000   0 0.740
CSRQ69 26/03/2015 Put 2.600 0.050 0.050 0.000   0 0.045
CSRQQ7 26/03/2015 Call 2.700 0.710 0.710 0.000   0 0.650
CSRQR7 26/03/2015 Put 2.700 0.060 0.060 0.000   0 0.060
CSRQB9 26/03/2015 Call 2.800 0.625 0.625 0.000   0 0.570
CSRQC9 26/03/2015 Put 2.800 0.075 0.075 0.000   0 0.075
CSRXS7 26/03/2015 Call 2.810 0.610 0.610 0.000   0 0.560
CSRXT7 26/03/2015 Put 2.810 0.075 0.075 0.000   0 0.080
CSRQY7 26/03/2015 Call 2.900 0.545 0.545 0.000   0 0.495
CSRQZ7 26/03/2015 Put 2.900 0.095 0.095 0.000   100 0.100
CSRXV7 26/03/2015 Call 2.910 0.535 0.535 0.000   166 0.485
CSRXU7 26/03/2015 Put 2.910 0.095 0.095 0.000   0 0.100
CSRQ99 26/03/2015 Call 3.000 0.475 0.475 0.000   0 0.425
CSRQA9 26/03/2015 Put 3.000 0.120 0.120 0.000   36 0.130
CSRXW7 26/03/2015 Call 3.010 0.465 0.465 0.000   0 0.420
CSRXY7 26/03/2015 Put 3.010 0.120 0.120 0.000   0 0.130
CSRQS7 26/03/2015 Call 3.100 0.405 0.405 0.000   0 0.360
CSRQT7 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.165
CSRY17 26/03/2015 Call 3.110 0.400 0.400 0.000   0 0.355
CSRXZ7 26/03/2015 Put 3.110 0.150 0.150 0.000   0 0.165
CSRVH9 26/03/2015 Call 3.200 0.000 0.000 0.000   0 0.305
CSRVI9 26/03/2015 Put 3.200 0.185 0.185 0.000   0 0.205
CSRY27 26/03/2015 Call 3.210 0.340 0.340 0.000   0 0.300
CSRY37 26/03/2015 Put 3.210 0.190 0.190 0.000   220 0.210
CSRR37 26/03/2015 Call 3.300 0.290 0.290 0.000   120 0.250
CSRR47 26/03/2015 Put 3.300 0.230 0.230 0.000   84 0.255
CSRY57 26/03/2015 Call 3.310 0.285 0.285 0.000   0 0.245
CSRY47 26/03/2015 Put 3.310 0.230 0.230 0.000   0 0.255
CSRCW7 26/03/2015 Call 3.400 0.240 0.240 0.000   0 0.205
CSRCX7 26/03/2015 Put 3.400 0.280 0.280 0.000   0 0.310
CSRR17 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.165
CSRR27 26/03/2015 Put 3.500 0.000 0.000 0.000   84 0.365
CSRFF7 26/03/2015 Call 3.600 0.160 0.160 0.000   60 0.130
CSRFG7 26/03/2015 Put 3.600 0.395 0.395 0.000   0 0.435
CSRQU7 26/03/2015 Call 3.700 0.125 0.125 0.000   72 0.105
CSRQV7 26/03/2015 Put 3.700 0.465 0.465 0.000   0 0.505
CSRKC7 26/03/2015 Call 3.800 0.100 0.100 0.000   150 0.080
CSRKD7 26/03/2015 Put 3.800 0.540 0.540 0.000   0 0.585
CSRQW7 26/03/2015 Call 3.900 0.075 0.075 0.000   0 0.060
CSRQX7 26/03/2015 Put 3.900 0.620 0.620 0.000   0 0.670
CSRMP7 26/03/2015 Call 4.000 0.060 0.060 0.000   0 0.045
CSRMQ7 26/03/2015 Put 4.000 0.710 0.710 0.000   0 0.760
CSRR77 26/03/2015 Call 4.100 0.045 0.045 0.000   50 0.035
CSRR87 26/03/2015 Put 4.100 0.800 0.800 0.000   0 0.855
CSRQG7 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.030
CSRQH7 26/03/2015 Put 4.200 0.895 0.895 0.000   0 0.955
CSRSO7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.025
CSRSP7 26/03/2015 Put 4.300 0.995 0.995 0.000   0 1.050
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 1.090 1.090 0.000   0 1.150
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.190 1.190 0.000   0 1.250
CSRRI8 25/06/2015 Call 1.600 1.775 1.775 0.000   0 1.715
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.475 1.475 0.000   0 1.415
CSRV38 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.005
CSRXC8 25/06/2015 Call 2.000 1.375 1.375 0.000   0 1.315
CSRXD8 25/06/2015 Put 2.000 0.007 0.007 0.000   0 0.008
CSRYJ8 25/06/2015 Call 2.200 1.180 1.180 0.000   0 1.125
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.000 1.000 0.000   0 0.945
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.040
CSRDT8 25/06/2015 Call 2.500 0.915 0.915 0.000   0 0.855
CSRDU8 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.060
CSRG19 25/06/2015 Call 2.600 0.830 0.830 0.000   0 0.775
CSRG29 25/06/2015 Put 2.600 0.070 0.070 0.000   0 0.075
CSRZQ7 25/06/2015 Call 2.700 0.750 0.750 0.000   0 0.700
CSRZR7 25/06/2015 Put 2.700 0.090 0.090 0.000   0 0.100
CSRWL8 25/06/2015 Call 2.800 0.675 0.675 0.000   170 0.625
CSRWM8 25/06/2015 Put 2.800 0.110 0.110 0.000   0 0.125
CSRY67 25/06/2015 Call 2.810 0.625 0.625 0.000   0 0.570
CSRY77 25/06/2015 Put 2.810 0.115 0.115 0.000   0 0.125
CSRWW7 25/06/2015 Call 2.900 0.605 0.605 0.000   0 0.555
CSRWX7 25/06/2015 Put 2.900 0.140 0.140 0.000   0 0.155
CSRY97 25/06/2015 Call 2.910 0.555 0.555 0.000   0 0.505
CSRY87 25/06/2015 Put 2.910 0.145 0.145 0.000   0 0.155
CSRMC9 25/06/2015 Call 3.000 0.535 0.535 0.000   0 0.485
CSRMD9 25/06/2015 Put 3.000 0.175 0.175 0.000   0 0.190
CSRYA7 25/06/2015 Call 3.010 0.490 0.490 0.000   0 0.445
CSRYB7 25/06/2015 Put 3.010 0.175 0.175 0.000   0 0.190
CSRWQ7 25/06/2015 Call 3.100 0.470 0.470 0.000   0 0.425
CSRWR7 25/06/2015 Put 3.100 0.210 0.210 0.000   0 0.230
CSRYD7 25/06/2015 Call 3.110 0.430 0.430 0.000   0 0.385
CSRYC7 25/06/2015 Put 3.110 0.215 0.215 0.000   0 0.230
CSRVJ9 25/06/2015 Call 3.200 0.000 0.000 0.000   0 0.370
CSRVK9 25/06/2015 Put 3.200 0.250 0.250 0.000   0 0.275
CSRYE7 25/06/2015 Call 3.210 0.375 0.375 0.000   0 0.335
CSRYF7 25/06/2015 Put 3.210 0.255 0.255 0.000   0 0.275
CSRWS7 25/06/2015 Call 3.300 0.355 0.355 0.000   0 0.315
CSRWT7 25/06/2015 Put 3.300 0.300 0.300 0.000   0 0.320
CSRYH7 25/06/2015 Call 3.310 0.325 0.325 0.000   0 0.285
CSRYG7 25/06/2015 Put 3.310 0.300 0.300 0.000   0 0.325
CSRCY7 25/06/2015 Call 3.400 0.305 0.305 0.000   0 0.270
CSRCZ7 25/06/2015 Put 3.400 0.350 0.350 0.000   0 0.375
CSRX37 25/06/2015 Call 3.500 0.000 0.000 0.000   0 0.225
CSRX47 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.435
CSRFH7 25/06/2015 Call 3.600 0.220 0.220 0.000   140 0.190
CSRFI7 25/06/2015 Put 3.600 0.465 0.465 0.000   100 0.500
CSRWO7 25/06/2015 Call 3.700 0.185 0.185 0.000   120 0.155
CSRWP7 25/06/2015 Put 3.700 0.530 0.530 0.000   0 0.565
CSRKE7 25/06/2015 Call 3.800 0.155 0.155 0.000   0 0.130
CSRKF7 25/06/2015 Put 3.800 0.600 0.600 0.000   0 0.640
CSRWU7 25/06/2015 Call 3.900 0.125 0.125 0.000   0 0.105
CSRWV7 25/06/2015 Put 3.900 0.675 0.675 0.000   0 0.715
CSRMR7 25/06/2015 Call 4.000 0.105 0.105 0.000   0 0.085
CSRMS7 25/06/2015 Put 4.000 0.750 0.750 0.000   0 0.800
CSRX17 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.070
CSRX27 25/06/2015 Put 4.100 0.835 0.835 0.000   0 0.885
CSRQI7 25/06/2015 Call 4.200 0.070 0.070 0.000   0 0.055
CSRQJ7 25/06/2015 Put 4.200 0.925 0.925 0.000   0 0.975
CSRWY7 25/06/2015 Call 4.300 0.055 0.055 0.000   0 0.045
CSRWZ7 25/06/2015 Put 4.300 1.015 1.015 0.000   0 1.070
CSRRS7 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.035
CSRS77 25/06/2015 Put 4.400 1.110 1.110 0.000   0 1.165
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.030
CSRYL7 25/06/2015 Put 4.500 1.205 1.205 0.000   0 1.265
CSRTR7 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.300 1.300 0.000   0 1.360
CSRYC9 24/09/2015 Call 1.900 1.475 1.475 0.000   120 1.415
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.375 1.375 0.000   0 1.320
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.020
CSRYK9 24/09/2015 Call 2.200 1.190 1.190 0.000   0 1.135
CSRYL9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.015 1.015 0.000   360 0.960
CSRYP9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.065
CSRDV8 24/09/2015 Call 2.500 0.935 0.935 0.000   0 0.880
CSRDW8 24/09/2015 Put 2.500 0.080 0.080 0.000   0 0.085
CSRYS9 24/09/2015 Call 2.600 0.855 0.855 0.000   0 0.800
CSRYT9 24/09/2015 Put 2.600 0.100 0.100 0.000   0 0.110
CSRC98 24/09/2015 Call 2.700 0.780 0.780 0.000   0 0.725
CSRCF8 24/09/2015 Put 2.700 0.125 0.125 0.000   0 0.135
CSRYM9 24/09/2015 Call 2.800 0.705 0.705 0.000   0 0.655
CSRYN9 24/09/2015 Put 2.800 0.150 0.150 0.000   0 0.165
CSRCK8 24/09/2015 Call 2.900 0.640 0.640 0.000   0 0.590
CSRCL8 24/09/2015 Put 2.900 0.180 0.180 0.000   0 0.195
CSRYQ9 24/09/2015 Call 3.000 0.575 0.575 0.000   0 0.525
CSRYR9 24/09/2015 Put 3.000 0.220 0.220 0.000   0 0.235
CSRCG8 24/09/2015 Call 3.100 0.515 0.515 0.000   0 0.470
CSRCH8 24/09/2015 Put 3.100 0.255 0.255 0.000   0 0.275
CSRYW9 24/09/2015 Call 3.200 0.000 0.000 0.000   0 0.415
CSRYX9 24/09/2015 Put 3.200 0.300 0.300 0.000   0 0.320
CSRCI8 24/09/2015 Call 3.300 0.405 0.405 0.000   0 0.365
CSRCJ8 24/09/2015 Put 3.300 0.345 0.345 0.000   0 0.370
CSRD17 24/09/2015 Call 3.400 0.355 0.355 0.000   0 0.320
CSRD27 24/09/2015 Put 3.400 0.395 0.395 0.000   48 0.425
CSRC78 24/09/2015 Call 3.500 0.000 0.000 0.000   0 0.280
CSRC88 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.480
CSRFJ7 24/09/2015 Call 3.600 0.270 0.270 0.000   0 0.240
CSRFK7 24/09/2015 Put 3.600 0.510 0.510 0.000   0 0.545
CSRC58 24/09/2015 Call 3.700 0.235 0.235 0.000   0 0.210
CSRC68 24/09/2015 Put 3.700 0.575 0.575 0.000   0 0.610
CSRKG7 24/09/2015 Call 3.800 0.205 0.205 0.000   0 0.180
CSRKH7 24/09/2015 Put 3.800 0.640 0.640 0.000   0 0.680
CSRC38 24/09/2015 Call 3.900 0.175 0.175 0.000   0 0.150
CSRC48 24/09/2015 Put 3.900 0.710 0.710 0.000   0 0.750
CSRMT7 24/09/2015 Call 4.000 0.150 0.150 0.000   0 0.130
CSRMU7 24/09/2015 Put 4.000 0.790 0.790 0.000   0 0.830
CSRD78 24/09/2015 Call 4.100 0.130 0.130 0.000   0 0.110
CSRD88 24/09/2015 Put 4.100 0.865 0.865 0.000   0 0.910
CSRR57 24/09/2015 Call 4.200 0.110 0.110 0.000   0 0.090
CSRR67 24/09/2015 Put 4.200 0.950 0.950 0.000   0 0.995
CSRS87 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.065
CSRS97 24/09/2015 Put 4.400 1.125 1.125 0.000   0 1.180
CSRTT7 24/09/2015 Call 4.600 0.055 0.055 0.000   0 0.045
CSRTU7 24/09/2015 Put 4.600 1.310 1.310 0.000   0 1.365
CSRKF9 17/12/2015 Call 2.000 1.375 1.375 0.000   0 1.315
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.035
CSRK79 17/12/2015 Call 2.400 1.020 1.020 0.000   0 0.965
CSRK89 17/12/2015 Put 2.400 0.085 0.085 0.000   100 0.095
CSRXM7 17/12/2015 Call 2.600 0.865 0.865 0.000   0 0.815
CSRXN7 17/12/2015 Put 2.600 0.130 0.130 0.000   40 0.145
CSRX97 17/12/2015 Call 2.800 0.725 0.725 0.000   0 0.680
CSRXA7 17/12/2015 Put 2.800 0.185 0.185 0.000   0 0.205
CSRXD7 17/12/2015 Call 3.000 0.595 0.595 0.000   0 0.555
CSRXF7 17/12/2015 Put 3.000 0.255 0.255 0.000   0 0.275
CSRXB7 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.445
CSRXC7 17/12/2015 Put 3.200 0.335 0.335 0.000   0 0.365
CSRD37 17/12/2015 Call 3.400 0.385 0.385 0.000   121 0.355
CSRD47 17/12/2015 Put 3.400 0.430 0.430 0.000   0 0.465
CSRX77 17/12/2015 Call 3.600 0.300 0.300 0.000   0 0.275
CSRX87 17/12/2015 Put 3.600 0.545 0.545 0.000   0 0.585
CSRXI7 17/12/2015 Call 3.800 0.230 0.230 0.000   0 0.210
CSRXJ7 17/12/2015 Put 3.800 0.670 0.670 0.000   0 0.715
CSRXG7 17/12/2015 Call 4.000 0.175 0.175 0.000   0 0.155
CSRXH7 17/12/2015 Put 4.000 0.815 0.815 0.000   0 0.865
CSRXK7 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.115
CSRXL7 17/12/2015 Put 4.200 0.975 0.975 0.000   0 1.025
CSRX57 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.085
CSRX67 17/12/2015 Put 4.400 1.150 1.150 0.000   0 1.205
CSRXQ7 17/12/2015 Call 4.600 0.070 0.070 0.000   0 0.060
CSRXR7 17/12/2015 Put 4.600 1.335 1.335 0.000   0 1.395
CSRD58 23/03/2016 Call 2.400 1.040 1.040 0.000   0 0.990
CSRD68 23/03/2016 Put 2.400 0.105 0.105 0.000   0 0.115
CSRCY8 23/03/2016 Call 2.600 0.890 0.890 0.000   0 0.840
CSRCZ8 23/03/2016 Put 2.600 0.155 0.155 0.000   0 0.170
CSRCO8 23/03/2016 Call 2.800 0.755 0.755 0.000   0 0.710
CSRCP8 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.230
CSRCQ8 23/03/2016 Call 3.000 0.635 0.635 0.000   0 0.590
CSRCR8 23/03/2016 Put 3.000 0.285 0.285 0.000   0 0.310
CSRCM8 23/03/2016 Call 3.200 0.000 0.000 0.000   0 0.485
CSRCN8 23/03/2016 Put 3.200 0.370 0.370 0.000   0 0.400
CSRD18 23/03/2016 Call 3.400 0.425 0.425 0.000   0 0.395
CSRD28 23/03/2016 Put 3.400 0.470 0.470 0.000   0 0.505
CSRCW8 23/03/2016 Call 3.600 0.345 0.345 0.000   0 0.315
CSRCX8 23/03/2016 Put 3.600 0.580 0.580 0.000   0 0.620
CSRCS8 23/03/2016 Call 3.800 0.275 0.275 0.000   0 0.250
CSRCT8 23/03/2016 Put 3.800 0.705 0.705 0.000   0 0.750
CSRCU8 23/03/2016 Call 4.000 0.215 0.215 0.000   0 0.195
CSRCV8 23/03/2016 Put 4.000 0.840 0.840 0.000   0 0.890
CSRD38 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.150
CSRD48 23/03/2016 Put 4.200 0.990 0.990 0.000   0 1.040
CSRZW9 27/10/2016 Call 2.800 0.825 0.825 0.000   0 0.780
CSRZX9 27/10/2016 Put 2.800 0.275 0.275 0.000   36 0.295
CSRJF7 22/12/2016 Call 3.200 0.610 0.610 0.000   0 0.570
CSRJG7 22/12/2016 Put 3.200 0.465 0.465 0.000   259 0.495

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.