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 4.210 Up 0.030 4.190 4.220 4.200 4.250 4.150 4,489,310 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRRI8 25/06/2015 Call 1.600 2.610 2.610 0.000   0 2.610
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   0 0.000
CSRV28 25/06/2015 Call 1.900 2.310 2.310 0.000   0 2.310
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 2.210 2.210 0.000   0 2.210
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYJ8 25/06/2015 Call 2.200 2.010 2.010 0.000   0 2.010
CSRYK8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRB99 25/06/2015 Call 2.400 1.810 1.810 0.000   0 1.810
CSRBF9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDT8 25/06/2015 Call 2.500 1.710 1.710 0.000   0 1.710
CSRDU8 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRG19 25/06/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRG29 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRZQ7 25/06/2015 Call 2.700 1.510 1.510 0.000   0 1.510
CSRZR7 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWL8 25/06/2015 Call 2.800 1.410 1.410 0.000   0 1.410
CSRWM8 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRY67 25/06/2015 Call 2.810 1.295 1.295 0.000   0 1.295
CSRY77 25/06/2015 Put 2.810 0.000 0.000 0.000   0 0.000
CSRWW7 25/06/2015 Call 2.900 1.310 1.310 0.000   0 1.310
CSRWX7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRY97 25/06/2015 Call 2.910 1.195 1.195 0.000   0 1.195
CSRY87 25/06/2015 Put 2.910 0.000 0.000 0.000   0 0.000
CSRMC9 25/06/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRMD9 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRYA7 25/06/2015 Call 3.010 1.095 1.095 0.000   0 1.095
CSRYB7 25/06/2015 Put 3.010 0.000 0.000 0.000   0 0.000
CSRWQ7 25/06/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRWR7 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRYD7 25/06/2015 Call 3.110 0.995 0.995 0.000   0 0.995
CSRYC7 25/06/2015 Put 3.110 0.000 0.000 0.000   0 0.000
CSRVJ9 25/06/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRVK9 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSRYE7 25/06/2015 Call 3.210 0.895 0.895 0.000   0 0.895
CSRYF7 25/06/2015 Put 3.210 0.000 0.000 0.000   0 0.000
CSRWS7 25/06/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRWT7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
CSRYH7 25/06/2015 Call 3.310 0.795 0.795 0.000   0 0.795
CSRYG7 25/06/2015 Put 3.310 0.000 0.000 0.000   0 0.000
CSRCY7 25/06/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSRCZ7 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
CSRX37 25/06/2015 Call 3.500 0.710 0.710 0.000   0 0.710
CSRX47 25/06/2015 Put 3.500 0.001 0.001 0.000   0 0.001
CSRFH7 25/06/2015 Call 3.600 0.610 0.610 0.000   0 0.610
CSRFI7 25/06/2015 Put 3.600 0.003 0.003 0.000   0 0.003
CSRWO7 25/06/2015 Call 3.700 0.510 0.510 0.000   0 0.510
CSRWP7 25/06/2015 Put 3.700 0.007 0.007 0.000   0 0.007
CSRKE7 25/06/2015 Call 3.800 0.410 0.410 0.000   0 0.410
CSRKF7 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
CSRWU7 25/06/2015 Call 3.900 0.310 0.310 0.000   0 0.310
CSRWV7 25/06/2015 Put 3.900 0.035 0.035 0.000   0 0.035
CSRMR7 25/06/2015 Call 4.000 0.215 0.215 0.000   0 0.215
CSRMS7 25/06/2015 Put 4.000 0.060 0.060 0.000   0 0.060
CSRX17 25/06/2015 Call 4.100 0.135 0.135 0.000   0 0.135
CSRX27 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.100
CSRQI7 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
CSRQJ7 25/06/2015 Put 4.200 0.160 0.160 0.000   0 0.160
CSRWY7 25/06/2015 Call 4.300 0.045 0.045 0.000   0 0.045
CSRWZ7 25/06/2015 Put 4.300 0.230 0.230 0.000   0 0.230
CSRN98 25/06/2015 Call 4.310 0.040 0.040 0.000   0 0.040
CSRN88 25/06/2015 Put 4.310 0.235 0.235 0.000   0 0.235
CSRRS7 25/06/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRS77 25/06/2015 Put 4.400 0.315 0.315 0.000   0 0.315
CSRNK8 25/06/2015 Call 4.410 0.025 0.025 0.000   0 0.025
CSRNL8 25/06/2015 Put 4.410 0.320 0.320 0.000   0 0.320
CSRYK7 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.015
CSRYL7 25/06/2015 Put 4.500 0.410 0.410 0.000   0 0.410
CSRNN8 25/06/2015 Call 4.510 0.015 0.015 0.000   0 0.015
CSRNM8 25/06/2015 Put 4.510 0.415 0.415 0.000   0 0.415
CSRTR7 25/06/2015 Call 4.600 0.008 0.008 0.000   0 0.008
CSRTS7 25/06/2015 Put 4.600 0.510 0.510 0.000   0 0.510
CSRK28 25/06/2015 Call 4.700 0.004 0.004 0.000   0 0.004
CSRK38 25/06/2015 Put 4.700 0.610 0.610 0.000   0 0.610
CSRLT8 25/06/2015 Call 4.800 0.002 0.002 0.000   0 0.002
CSRLU8 25/06/2015 Put 4.800 0.710 0.710 0.000   0 0.710
CSRMB8 25/06/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRMC8 25/06/2015 Put 4.900 0.810 0.810 0.000   0 0.810
CSRMV8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMW8 25/06/2015 Put 5.000 0.910 0.910 0.000   0 0.910
CSRP18 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP28 25/06/2015 Put 5.250 1.160 1.160 0.000   0 1.160
CSRSD8 30/07/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRSE8 30/07/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRQW8 30/07/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRQX8 30/07/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRQO8 30/07/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRQP8 30/07/2015 Put 3.200 0.001 0.001 0.000   0 0.001
CSRL18 30/07/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRL28 30/07/2015 Put 3.300 0.003 0.003 0.000   0 0.003
CSRLH8 30/07/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSRLI8 30/07/2015 Put 3.400 0.006 0.006 0.000   0 0.006
CSRKS8 30/07/2015 Call 3.500 0.710 0.710 0.000   0 0.710
CSRKT8 30/07/2015 Put 3.500 0.010 0.010 0.000   0 0.010
CSRLF8 30/07/2015 Call 3.600 0.610 0.610 0.000   0 0.610
CSRLG8 30/07/2015 Put 3.600 0.020 0.020 0.000   0 0.020
CSRKU8 30/07/2015 Call 3.700 0.510 0.510 0.000   0 0.510
CSRKV8 30/07/2015 Put 3.700 0.035 0.035 0.000   0 0.035
CSRLJ8 30/07/2015 Call 3.800 0.415 0.415 0.000   0 0.415
CSRLK8 30/07/2015 Put 3.800 0.055 0.055 0.000   0 0.055
CSRKQ8 30/07/2015 Call 3.900 0.320 0.320 0.000   0 0.320
CSRKR8 30/07/2015 Put 3.900 0.085 0.085 0.000   0 0.085
CSRLB8 30/07/2015 Call 4.000 0.240 0.240 0.000   0 0.240
CSRLC8 30/07/2015 Put 4.000 0.120 0.120 0.000   0 0.120
CSRKW8 30/07/2015 Call 4.100 0.175 0.175 0.000   0 0.175
CSRKX8 30/07/2015 Put 4.100 0.160 0.160 0.000   0 0.160
CSRLD8 30/07/2015 Call 4.200 0.125 0.125 0.110 59 0 0.125
CSRLE8 30/07/2015 Put 4.200 0.215 0.215 0.000   0 0.215
CSRKY8 30/07/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRKZ8 30/07/2015 Put 4.300 0.275 0.275 0.000   0 0.275
CSRL98 30/07/2015 Call 4.400 0.065 0.065 0.000   0 0.065
CSRLA8 30/07/2015 Put 4.400 0.345 0.345 0.000   0 0.345
CSRL38 30/07/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRL48 30/07/2015 Put 4.500 0.425 0.425 0.000   0 0.425
CSRL78 30/07/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRL88 30/07/2015 Put 4.600 0.515 0.515 0.000   0 0.515
CSRL58 30/07/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRL68 30/07/2015 Put 4.700 0.610 0.610 0.000   0 0.610
CSRLW8 30/07/2015 Call 4.800 0.010 0.010 0.000   0 0.010
CSRLX8 30/07/2015 Put 4.800 0.710 0.710 0.000   0 0.710
CSRMD8 30/07/2015 Call 4.900 0.007 0.007 0.000   0 0.007
CSRME8 30/07/2015 Put 4.900 0.810 0.810 0.000   0 0.810
CSRMX8 30/07/2015 Call 5.000 0.004 0.004 0.000   0 0.004
CSRMY8 30/07/2015 Put 5.000 0.910 0.910 0.000   0 0.910
CSRP38 30/07/2015 Call 5.250 0.001 0.001 0.000   0 0.001
CSRP48 30/07/2015 Put 5.250 1.160 1.160 0.000   0 1.160
CSRSF8 27/08/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRSG8 27/08/2015 Put 3.000 0.001 0.001 0.000   0 0.001
CSRQY8 27/08/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRQZ8 27/08/2015 Put 3.100 0.003 0.003 0.000   0 0.003
CSRQQ8 27/08/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRQR8 27/08/2015 Put 3.200 0.006 0.006 0.000   0 0.006
CSRQU8 27/08/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRQV8 27/08/2015 Put 3.300 0.010 0.010 0.000   0 0.010
CSRQS8 27/08/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSRQT8 27/08/2015 Put 3.400 0.015 0.015 0.000   0 0.015
CSRQM8 27/08/2015 Call 3.500 0.710 0.710 0.000   0 0.710
CSRQN8 27/08/2015 Put 3.500 0.025 0.025 0.000   0 0.025
CSRPX8 27/08/2015 Call 3.600 0.610 0.610 0.000   0 0.610
CSRPY8 27/08/2015 Put 3.600 0.040 0.040 0.000   0 0.040
CSRPZ8 27/08/2015 Call 3.700 0.515 0.515 0.000   0 0.515
CSRQ18 27/08/2015 Put 3.700 0.060 0.060 0.000   0 0.060
CSRPN8 27/08/2015 Call 3.800 0.420 0.420 0.000   0 0.420
CSRPO8 27/08/2015 Put 3.800 0.085 0.085 0.000   0 0.085
CSRQ28 27/08/2015 Call 3.900 0.340 0.340 0.000   0 0.340
CSRQ38 27/08/2015 Put 3.900 0.115 0.115 0.000   0 0.115
CSRPR8 27/08/2015 Call 4.000 0.270 0.270 0.000   0 0.270
CSRPS8 27/08/2015 Put 4.000 0.150 0.150 0.000   0 0.150
CSRQ88 27/08/2015 Call 4.100 0.215 0.215 0.000   0 0.215
CSRQ98 27/08/2015 Put 4.100 0.195 0.195 0.000   0 0.195
CSRPT8 27/08/2015 Call 4.200 0.170 0.170 0.000   0 0.170
CSRPU8 27/08/2015 Put 4.200 0.250 0.250 0.000   0 0.250
CSRQ68 27/08/2015 Call 4.300 0.130 0.130 0.000   0 0.130
CSRQ78 27/08/2015 Put 4.300 0.310 0.310 0.000   0 0.310
CSRPL8 27/08/2015 Call 4.400 0.100 0.100 0.000   0 0.100
CSRPM8 27/08/2015 Put 4.400 0.375 0.375 0.000   0 0.375
CSRQ48 27/08/2015 Call 4.500 0.075 0.075 0.000   0 0.075
CSRQ58 27/08/2015 Put 4.500 0.450 0.450 0.000   0 0.450
CSRP98 27/08/2015 Call 4.600 0.055 0.055 0.000   0 0.055
CSRPK8 27/08/2015 Put 4.600 0.530 0.530 0.000   0 0.530
CSRQA8 27/08/2015 Call 4.700 0.040 0.040 0.000   0 0.040
CSRQB8 27/08/2015 Put 4.700 0.620 0.620 0.000   0 0.620
CSRPV8 27/08/2015 Call 4.800 0.030 0.030 0.000   0 0.030
CSRPW8 27/08/2015 Put 4.800 0.715 0.715 0.000   0 0.715
CSRQC8 27/08/2015 Call 4.900 0.020 0.020 0.000   0 0.020
CSRQD8 27/08/2015 Put 4.900 0.810 0.810 0.000   0 0.810
CSRPP8 27/08/2015 Call 5.000 0.015 0.015 0.000   0 0.015
CSRPQ8 27/08/2015 Put 5.000 0.910 0.910 0.000   0 0.910
CSRYC9 24/09/2015 Call 1.900 2.310 2.310 0.000   0 2.310
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 2.210 2.210 0.000   0 2.210
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 2.010 2.010 0.000   0 2.010
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.810 1.810 0.000   0 1.810
CSRYP9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
CSRDV8 24/09/2015 Call 2.500 1.710 1.710 0.000   0 1.710
CSRDW8 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRYS9 24/09/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRYT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRC98 24/09/2015 Call 2.700 1.510 1.510 0.000   0 1.510
CSRCF8 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRYM9 24/09/2015 Call 2.800 1.410 1.410 0.000   0 1.410
CSRYN9 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
CSRCK8 24/09/2015 Call 2.900 1.310 1.310 0.000   0 1.310
CSRCL8 24/09/2015 Put 2.900 0.002 0.002 0.000   0 0.002
CSRYQ9 24/09/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRYR9 24/09/2015 Put 3.000 0.004 0.004 0.000   0 0.004
CSRKG8 24/09/2015 Call 3.010 1.145 1.145 0.000   0 1.145
CSRKH8 24/09/2015 Put 3.010 0.004 0.004 0.000   0 0.004
CSRCG8 24/09/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRCH8 24/09/2015 Put 3.100 0.007 0.007 0.000   0 0.007
CSRKJ8 24/09/2015 Call 3.110 1.050 1.050 0.000   0 1.050
CSRKI8 24/09/2015 Put 3.110 0.007 0.007 0.000   0 0.007
CSRYW9 24/09/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRYX9 24/09/2015 Put 3.200 0.010 0.010 0.000   0 0.010
CSRKK8 24/09/2015 Call 3.210 0.950 0.950 0.000   0 0.950
CSRKL8 24/09/2015 Put 3.210 0.010 0.010 0.000   0 0.010
CSRCI8 24/09/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRCJ8 24/09/2015 Put 3.300 0.020 0.020 0.000   0 0.020
CSRKN8 24/09/2015 Call 3.310 0.855 0.855 0.000   0 0.855
CSRKM8 24/09/2015 Put 3.310 0.020 0.020 0.000   0 0.020
CSRD17 24/09/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSRD27 24/09/2015 Put 3.400 0.030 0.030 0.000   0 0.030
CSRKO8 24/09/2015 Call 3.410 0.765 0.765 0.000   0 0.765
CSRKP8 24/09/2015 Put 3.410 0.030 0.030 0.000   0 0.030
CSRC78 24/09/2015 Call 3.500 0.710 0.710 0.000   0 0.710
CSRC88 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
CSRK98 24/09/2015 Call 3.510 0.670 0.670 0.000   0 0.670
CSRK88 24/09/2015 Put 3.510 0.045 0.045 0.000   0 0.045
CSRFJ7 24/09/2015 Call 3.600 0.615 0.615 0.000   0 0.615
CSRFK7 24/09/2015 Put 3.600 0.060 0.060 0.000   0 0.060
CSRKA8 24/09/2015 Call 3.610 0.585 0.585 0.000   0 0.585
CSRKB8 24/09/2015 Put 3.610 0.060 0.060 0.000   0 0.060
CSRC58 24/09/2015 Call 3.700 0.525 0.525 0.000   0 0.525
CSRC68 24/09/2015 Put 3.700 0.080 0.080 0.000   0 0.080
CSRKD8 24/09/2015 Call 3.710 0.505 0.505 0.000   0 0.505
CSRKC8 24/09/2015 Put 3.710 0.085 0.085 0.000   0 0.085
CSRKG7 24/09/2015 Call 3.800 0.440 0.440 0.000   0 0.440
CSRKH7 24/09/2015 Put 3.800 0.110 0.110 0.000   0 0.110
CSRKE8 24/09/2015 Call 3.810 0.430 0.430 0.000   0 0.430
CSRKF8 24/09/2015 Put 3.810 0.110 0.110 0.000   0 0.110
CSRC38 24/09/2015 Call 3.900 0.365 0.365 0.000   0 0.365
CSRC48 24/09/2015 Put 3.900 0.140 0.140 0.000   0 0.140
CSRQF8 24/09/2015 Call 3.910 0.360 0.360 0.000   0 0.360
CSRQE8 24/09/2015 Put 3.910 0.145 0.145 0.000   0 0.145
CSRMT7 24/09/2015 Call 4.000 0.305 0.305 0.000   0 0.305
CSRMU7 24/09/2015 Put 4.000 0.180 0.180 0.000   0 0.180
CSRQG8 24/09/2015 Call 4.010 0.300 0.300 0.000   0 0.300
CSRQH8 24/09/2015 Put 4.010 0.180 0.180 0.000   0 0.180
CSRD78 24/09/2015 Call 4.100 0.250 0.250 0.000   0 0.250
CSRD88 24/09/2015 Put 4.100 0.225 0.225 0.000   0 0.225
CSRQJ8 24/09/2015 Call 4.110 0.245 0.245 0.000   0 0.245
CSRQI8 24/09/2015 Put 4.110 0.225 0.225 0.000   0 0.225
CSRR57 24/09/2015 Call 4.200 0.200 0.200 0.000   0 0.200
CSRR67 24/09/2015 Put 4.200 0.275 0.275 0.000   0 0.275
CSRQK8 24/09/2015 Call 4.210 0.195 0.195 0.000   0 0.195
CSRQL8 24/09/2015 Put 4.210 0.275 0.275 0.000   0 0.275
CSRF88 24/09/2015 Call 4.300 0.160 0.160 0.000   0 0.160
CSRF98 24/09/2015 Put 4.300 0.330 0.330 0.000   0 0.330
CSRNR8 24/09/2015 Call 4.310 0.155 0.155 0.000   0 0.155
CSRNQ8 24/09/2015 Put 4.310 0.335 0.335 0.000   0 0.335
CSRS87 24/09/2015 Call 4.400 0.125 0.125 0.000   0 0.125
CSRS97 24/09/2015 Put 4.400 0.395 0.395 0.000   0 0.395
CSRNO8 24/09/2015 Call 4.410 0.120 0.120 0.000   0 0.120
CSRNP8 24/09/2015 Put 4.410 0.400 0.400 0.000   0 0.400
CSRJ58 24/09/2015 Call 4.500 0.095 0.095 0.000   0 0.095
CSRJ68 24/09/2015 Put 4.500 0.465 0.465 0.000   0 0.465
CSRTT7 24/09/2015 Call 4.600 0.075 0.075 0.000   0 0.075
CSRTU7 24/09/2015 Put 4.600 0.545 0.545 0.000   0 0.545
CSRK48 24/09/2015 Call 4.700 0.055 0.055 0.000   0 0.055
CSRK58 24/09/2015 Put 4.700 0.625 0.625 0.000   0 0.625
CSRLY8 24/09/2015 Call 4.800 0.040 0.040 0.000   0 0.040
CSRLZ8 24/09/2015 Put 4.800 0.715 0.715 0.000   0 0.715
CSRMF8 24/09/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRMG8 24/09/2015 Put 4.900 0.810 0.810 0.000   0 0.810
CSRMZ8 24/09/2015 Call 5.000 0.025 0.025 0.000   0 0.025
CSRN18 24/09/2015 Put 5.000 0.910 0.910 0.000   0 0.910
CSRP58 24/09/2015 Call 5.250 0.010 0.010 0.000   0 0.010
CSRP68 24/09/2015 Put 5.250 1.160 1.160 0.000   0 1.160
CSRTA8 29/10/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRTB8 29/10/2015 Put 3.000 0.009 0.009 0.000   0 0.009
CSRSL8 29/10/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRSM8 29/10/2015 Put 3.100 0.015 0.015 0.000   0 0.015
CSRT48 29/10/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRT58 29/10/2015 Put 3.200 0.020 0.020 0.000   0 0.020
CSRST8 29/10/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRSU8 29/10/2015 Put 3.300 0.030 0.030 0.000   0 0.030
CSRT68 29/10/2015 Call 3.400 0.810 0.810 0.000   0 0.810
CSRT78 29/10/2015 Put 3.400 0.045 0.045 0.000   0 0.045
CSRSP8 29/10/2015 Call 3.500 0.715 0.715 0.000   0 0.715
CSRSQ8 29/10/2015 Put 3.500 0.060 0.060 0.000   0 0.060
CSRT88 29/10/2015 Call 3.600 0.620 0.620 0.000   0 0.620
CSRT98 29/10/2015 Put 3.600 0.080 0.080 0.000   0 0.080
CSRSJ8 29/10/2015 Call 3.700 0.540 0.540 0.000   0 0.540
CSRSK8 29/10/2015 Put 3.700 0.105 0.105 0.000   0 0.105
CSRSV8 29/10/2015 Call 3.800 0.465 0.465 0.000   0 0.465
CSRSW8 29/10/2015 Put 3.800 0.130 0.130 0.000   0 0.130
CSRSN8 29/10/2015 Call 3.900 0.400 0.400 0.000   0 0.400
CSRSO8 29/10/2015 Put 3.900 0.165 0.165 0.000   0 0.165
CSRSZ8 29/10/2015 Call 4.000 0.340 0.340 0.000   0 0.340
CSRT18 29/10/2015 Put 4.000 0.205 0.205 0.000   0 0.205
CSRSH8 29/10/2015 Call 4.100 0.285 0.285 0.000   0 0.285
CSRSI8 29/10/2015 Put 4.100 0.250 0.250 0.000   0 0.250
CSRT28 29/10/2015 Call 4.200 0.235 0.235 0.000   0 0.235
CSRT38 29/10/2015 Put 4.200 0.300 0.300 0.000   0 0.300
CSRSR8 29/10/2015 Call 4.300 0.190 0.190 0.000   0 0.190
CSRSS8 29/10/2015 Put 4.300 0.355 0.355 0.000   0 0.355
CSRSX8 29/10/2015 Call 4.400 0.150 0.150 0.000   0 0.150
CSRSY8 29/10/2015 Put 4.400 0.420 0.420 0.000   0 0.420
CSRTC8 29/10/2015 Call 4.500 0.120 0.120 0.000   0 0.120
CSRTD8 29/10/2015 Put 4.500 0.485 0.485 0.000   0 0.485
CSRTG8 29/10/2015 Call 4.600 0.095 0.095 0.000   0 0.095
CSRTH8 29/10/2015 Put 4.600 0.560 0.560 0.000   0 0.560
CSRTI8 29/10/2015 Call 4.700 0.075 0.075 0.000   0 0.075
CSRTJ8 29/10/2015 Put 4.700 0.640 0.640 0.000   0 0.640
CSRTK8 29/10/2015 Call 4.800 0.055 0.055 0.000   0 0.055
CSRTL8 29/10/2015 Put 4.800 0.725 0.725 0.000   0 0.725
CSRTM8 29/10/2015 Call 4.900 0.045 0.045 0.000   0 0.045
CSRTN8 29/10/2015 Put 4.900 0.815 0.815 0.000   0 0.815
CSRTQ8 29/10/2015 Call 5.000 0.035 0.035 0.000   0 0.035
CSRTR8 29/10/2015 Put 5.000 0.910 0.910 0.000   0 0.910
CSRTS8 26/11/2015 Call 3.500 0.715 0.715 0.000   0 0.715
CSRTT8 26/11/2015 Put 3.500 0.095 0.095 0.000   0 0.095
CSRTU8 26/11/2015 Call 3.600 0.625 0.625 0.000   0 0.625
CSRTV8 26/11/2015 Put 3.600 0.120 0.120 0.000   0 0.120
CSRTW8 26/11/2015 Call 3.700 0.545 0.545 0.000   0 0.545
CSRTX8 26/11/2015 Put 3.700 0.150 0.150 0.000   0 0.150
CSRTY8 26/11/2015 Call 3.800 0.475 0.475 0.000   0 0.475
CSRTZ8 26/11/2015 Put 3.800 0.190 0.190 0.000   0 0.190
CSRU18 26/11/2015 Call 3.900 0.410 0.410 0.000   0 0.410
CSRU28 26/11/2015 Put 3.900 0.230 0.230 0.000   0 0.230
CSRU38 26/11/2015 Call 4.000 0.350 0.350 0.000   0 0.350
CSRU48 26/11/2015 Put 4.000 0.275 0.275 0.000   0 0.275
CSRU58 26/11/2015 Call 4.100 0.295 0.295 0.000   0 0.295
CSRU68 26/11/2015 Put 4.100 0.325 0.325 0.000   0 0.325
CSRU78 26/11/2015 Call 4.200 0.245 0.245 0.000   0 0.245
CSRU88 26/11/2015 Put 4.200 0.380 0.380 0.000   0 0.380
CSRU98 26/11/2015 Call 4.300 0.200 0.200 0.000   0 0.200
CSRUA8 26/11/2015 Put 4.300 0.440 0.440 0.000   0 0.440
CSRUB8 26/11/2015 Call 4.400 0.160 0.160 0.000   0 0.160
CSRUC8 26/11/2015 Put 4.400 0.505 0.505 0.000   0 0.505
CSRUD8 26/11/2015 Call 4.500 0.130 0.130 0.000   0 0.130
CSRUE8 26/11/2015 Put 4.500 0.575 0.575 0.000   0 0.575
CSRUF8 26/11/2015 Call 4.600 0.100 0.100 0.000   0 0.100
CSRUG8 26/11/2015 Put 4.600 0.650 0.650 0.000   0 0.650
CSRUH8 26/11/2015 Call 4.700 0.080 0.080 0.000   0 0.080
CSRUI8 26/11/2015 Put 4.700 0.730 0.730 0.000   0 0.730
CSRUJ8 26/11/2015 Call 4.800 0.060 0.060 0.000   0 0.060
CSRUK8 26/11/2015 Put 4.800 0.815 0.815 0.000   0 0.815
CSRUL8 26/11/2015 Call 4.900 0.050 0.050 0.000   0 0.050
CSRUM8 26/11/2015 Put 4.900 0.905 0.905 0.000   0 0.905
CSRKF9 17/12/2015 Call 2.000 2.210 2.210 0.000   0 2.210
CSRKG9 17/12/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRK79 17/12/2015 Call 2.400 1.810 1.810 0.000   0 1.810
CSRK89 17/12/2015 Put 2.400 0.001 0.001 0.000   0 0.001
CSRXM7 17/12/2015 Call 2.600 1.610 1.610 0.000   0 1.610
CSRXN7 17/12/2015 Put 2.600 0.004 0.004 0.000   0 0.004
CSRX97 17/12/2015 Call 2.800 1.410 1.410 0.000   0 1.410
CSRXA7 17/12/2015 Put 2.800 0.010 0.010 0.000   0 0.010
CSRI78 17/12/2015 Call 2.900 1.310 1.310 0.000   0 1.310
CSRI88 17/12/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRXD7 17/12/2015 Call 3.000 1.210 1.210 0.000   0 1.210
CSRXF7 17/12/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRI98 17/12/2015 Call 3.100 1.110 1.110 0.000   0 1.110
CSRIF8 17/12/2015 Put 3.100 0.035 0.035 0.000   0 0.035
CSRXB7 17/12/2015 Call 3.200 1.010 1.010 0.000   0 1.010
CSRXC7 17/12/2015 Put 3.200 0.050 0.050 0.000   0 0.050
CSRI58 17/12/2015 Call 3.300 0.910 0.910 0.000   0 0.910
CSRI68 17/12/2015 Put 3.300 0.065 0.065 0.000   0 0.065
CSRD37 17/12/2015 Call 3.400 0.815 0.815 0.000   0 0.815
CSRD47 17/12/2015 Put 3.400 0.085 0.085 0.000   0 0.085
CSRGW8 17/12/2015 Call 3.500 0.720 0.720 0.000   0 0.720
CSRGX8 17/12/2015 Put 3.500 0.110 0.110 0.000   0 0.110
CSRX77 17/12/2015 Call 3.600 0.635 0.635 0.000   0 0.635
CSRX87 17/12/2015 Put 3.600 0.135 0.135 0.000   0 0.135
CSRI38 17/12/2015 Call 3.700 0.555 0.555 0.000   0 0.555
CSRI48 17/12/2015 Put 3.700 0.165 0.165 0.000   0 0.165
CSRXI7 17/12/2015 Call 3.800 0.485 0.485 0.000   0 0.485
CSRXJ7 17/12/2015 Put 3.800 0.205 0.205 0.000   0 0.205
CSRGU8 17/12/2015 Call 3.900 0.420 0.420 0.000   0 0.420
CSRGV8 17/12/2015 Put 3.900 0.245 0.245 0.000   0 0.245
CSRXG7 17/12/2015 Call 4.000 0.355 0.355 0.000   0 0.355
CSRXH7 17/12/2015 Put 4.000 0.285 0.285 0.000   0 0.285
CSRI18 17/12/2015 Call 4.100 0.305 0.305 0.000   0 0.305
CSRI28 17/12/2015 Put 4.100 0.340 0.340 0.000   0 0.340
CSRXK7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
CSRXL7 17/12/2015 Put 4.200 0.395 0.395 0.000   0 0.395
CSRGY8 17/12/2015 Call 4.300 0.210 0.210 0.000   0 0.210
CSRGZ8 17/12/2015 Put 4.300 0.455 0.455 0.000   0 0.455
CSRX57 17/12/2015 Call 4.400 0.170 0.170 0.000   0 0.170
CSRX67 17/12/2015 Put 4.400 0.520 0.520 0.000   0 0.520
CSRJ78 17/12/2015 Call 4.500 0.140 0.140 0.000   0 0.140
CSRJ88 17/12/2015 Put 4.500 0.590 0.590 0.000   0 0.590
CSRXQ7 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.115
CSRXR7 17/12/2015 Put 4.600 0.665 0.665 0.000   0 0.665
CSRK68 17/12/2015 Call 4.700 0.095 0.095 0.000   0 0.095
CSRK78 17/12/2015 Put 4.700 0.745 0.745 0.000   0 0.745
CSRM18 17/12/2015 Call 4.800 0.080 0.080 0.000   0 0.080
CSRM28 17/12/2015 Put 4.800 0.825 0.825 0.000   0 0.825
CSRMH8 17/12/2015 Call 4.900 0.070 0.070 0.000   0 0.070
CSRMI8 17/12/2015 Put 4.900 0.910 0.910 0.000   0 0.910
CSRN28 17/12/2015 Call 5.000 0.065 0.065 0.000   0 0.065
CSRN38 17/12/2015 Put 5.000 0.995 0.995 0.000   0 0.995
CSRP78 17/12/2015 Call 5.250 0.045 0.045 0.000   0 0.045
CSRP88 17/12/2015 Put 5.250 1.220 1.220 0.000   0 1.220
CSRD58 23/03/2016 Call 2.400 1.810 1.810 0.000   0 1.810
CSRD68 23/03/2016 Put 2.400 0.006 0.006 0.000   0 0.006
CSRCY8 23/03/2016 Call 2.600 1.610 1.610 0.000   0 1.610
CSRCZ8 23/03/2016 Put 2.600 0.015 0.015 0.000   0 0.015
CSRCO8 23/03/2016 Call 2.800 1.410 1.410 0.000   0 1.410
CSRCP8 23/03/2016 Put 2.800 0.025 0.025 0.000   0 0.025
CSRCQ8 23/03/2016 Call 3.000 1.210 1.210 0.000   0 1.210
CSRCR8 23/03/2016 Put 3.000 0.050 0.050 0.000   0 0.050
CSRSB8 23/03/2016 Call 3.100 1.110 1.110 0.000   0 1.110
CSRSC8 23/03/2016 Put 3.100 0.065 0.065 0.000   0 0.065
CSRCM8 23/03/2016 Call 3.200 1.010 1.010 0.000   0 1.010
CSRCN8 23/03/2016 Put 3.200 0.085 0.085 0.000   0 0.085
CSRRG8 23/03/2016 Call 3.300 0.915 0.915 0.000   0 0.915
CSRRH8 23/03/2016 Put 3.300 0.105 0.105 0.000   0 0.105
CSRD18 23/03/2016 Call 3.400 0.825 0.825 0.000   0 0.825
CSRD28 23/03/2016 Put 3.400 0.130 0.130 0.000   0 0.130
CSRRK8 23/03/2016 Call 3.500 0.740 0.740 0.000   0 0.740
CSRRL8 23/03/2016 Put 3.500 0.155 0.155 0.000   0 0.155
CSRCW8 23/03/2016 Call 3.600 0.665 0.665 0.000   0 0.665
CSRCX8 23/03/2016 Put 3.600 0.185 0.185 0.000   0 0.185
CSRR98 23/03/2016 Call 3.700 0.595 0.595 0.000   0 0.595
CSRRF8 23/03/2016 Put 3.700 0.220 0.220 0.000   0 0.220
CSRCS8 23/03/2016 Call 3.800 0.525 0.525 0.000   0 0.525
CSRCT8 23/03/2016 Put 3.800 0.255 0.255 0.000   0 0.255
CSRR78 23/03/2016 Call 3.900 0.470 0.470 0.000   0 0.470
CSRR88 23/03/2016 Put 3.900 0.300 0.300 0.000   0 0.300
CSRCU8 23/03/2016 Call 4.000 0.410 0.410 0.000   0 0.410
CSRCV8 23/03/2016 Put 4.000 0.345 0.345 0.000   0 0.345
CSRRM8 23/03/2016 Call 4.100 0.360 0.360 0.000   0 0.360
CSRRN8 23/03/2016 Put 4.100 0.395 0.395 0.000   0 0.395
CSRD38 23/03/2016 Call 4.200 0.315 0.315 0.000   0 0.315
CSRD48 23/03/2016 Put 4.200 0.450 0.450 0.000   0 0.450
CSRR58 23/03/2016 Call 4.300 0.270 0.270 0.000   0 0.270
CSRR68 23/03/2016 Put 4.300 0.510 0.510 0.000   0 0.510
CSRF48 23/03/2016 Call 4.400 0.230 0.230 0.000   0 0.230
CSRF58 23/03/2016 Put 4.400 0.570 0.570 0.000   0 0.570
CSRR38 23/03/2016 Call 4.500 0.200 0.200 0.000   0 0.200
CSRR48 23/03/2016 Put 4.500 0.640 0.640 0.000   0 0.640
CSRJ98 23/03/2016 Call 4.600 0.165 0.165 0.000   0 0.165
CSRJA8 23/03/2016 Put 4.600 0.710 0.710 0.000   0 0.710
CSRR18 23/03/2016 Call 4.700 0.140 0.140 0.000   0 0.140
CSRR28 23/03/2016 Put 4.700 0.785 0.785 0.000   0 0.785
CSRJN8 23/03/2016 Call 4.800 0.115 0.115 0.000   0 0.115
CSRJO8 23/03/2016 Put 4.800 0.860 0.860 0.000   0 0.860
CSRTO8 23/03/2016 Call 4.900 0.095 0.095 0.000   0 0.095
CSRTP8 23/03/2016 Put 4.900 0.940 0.940 0.000   0 0.940
CSRMJ8 23/03/2016 Call 5.000 0.080 0.080 0.000   0 0.080
CSRMK8 23/03/2016 Put 5.000 1.025 1.025 0.000   0 1.025
CSRN48 23/03/2016 Call 5.500 0.030 0.030 0.000   0 0.030
CSRN58 23/03/2016 Put 5.500 1.475 1.475 0.000   0 1.475
CSRIW8 23/06/2016 Call 2.800 1.410 1.410 0.000   0 1.410
CSRIX8 23/06/2016 Put 2.800 0.060 0.060 0.000   0 0.060
CSRIS8 23/06/2016 Call 3.000 1.210 1.210 0.000   0 1.210
CSRIT8 23/06/2016 Put 3.000 0.090 0.090 0.000   0 0.090
CSRIU8 23/06/2016 Call 3.200 1.015 1.015 0.000   0 1.015
CSRIV8 23/06/2016 Put 3.200 0.130 0.130 0.000   0 0.130
CSRIM8 23/06/2016 Call 3.400 0.835 0.835 0.000   0 0.835
CSRIN8 23/06/2016 Put 3.400 0.180 0.180 0.000   0 0.180
CSRIG8 23/06/2016 Call 3.600 0.690 0.690 0.000   0 0.690
CSRIH8 23/06/2016 Put 3.600 0.250 0.250 0.000   0 0.250
CSRIK8 23/06/2016 Call 3.800 0.560 0.560 0.000   0 0.560
CSRIL8 23/06/2016 Put 3.800 0.330 0.330 0.000   0 0.330
CSRII8 23/06/2016 Call 4.000 0.450 0.450 0.000   0 0.450
CSRIJ8 23/06/2016 Put 4.000 0.420 0.420 0.000   0 0.420
CSRIQ8 23/06/2016 Call 4.200 0.355 0.355 0.000   0 0.355
CSRIR8 23/06/2016 Put 4.200 0.530 0.530 0.000   0 0.530
CSRIO8 23/06/2016 Call 4.400 0.270 0.270 0.000   0 0.270
CSRIP8 23/06/2016 Put 4.400 0.650 0.650 0.000   0 0.650
CSRJB8 23/06/2016 Call 4.600 0.205 0.205 0.000   0 0.205
CSRJC8 23/06/2016 Put 4.600 0.785 0.785 0.000   0 0.785
CSRJP8 23/06/2016 Call 4.800 0.150 0.150 0.000   0 0.150
CSRJQ8 23/06/2016 Put 4.800 0.935 0.935 0.000   0 0.935
CSRML8 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
CSRMM8 23/06/2016 Put 5.000 1.090 1.090 0.000   0 1.090
CSRN68 23/06/2016 Call 5.500 0.050 0.050 0.000   0 0.050
CSRN78 23/06/2016 Put 5.500 1.520 1.520 0.000   0 1.520
CSRTE8 29/09/2016 Call 2.800 1.410 1.410 0.000   0 1.410
CSRTF8 29/09/2016 Put 2.800 0.080 0.080 0.000   0 0.080
CSRS98 29/09/2016 Call 3.000 1.210 1.210 0.000   0 1.210
CSRSA8 29/09/2016 Put 3.000 0.115 0.115 0.000   0 0.115
CSRRQ8 29/09/2016 Call 3.200 1.010 1.010 0.000   0 1.010
CSRRR8 29/09/2016 Put 3.200 0.160 0.160 0.000   0 0.160
CSRRU8 29/09/2016 Call 3.400 0.850 0.850 0.000   0 0.850
CSRRV8 29/09/2016 Put 3.400 0.220 0.220 0.000   0 0.220
CSRRW8 29/09/2016 Call 3.600 0.715 0.715 0.000   0 0.715
CSRRX8 29/09/2016 Put 3.600 0.290 0.290 0.000   0 0.290
CSRRS8 29/09/2016 Call 3.800 0.595 0.595 0.000   0 0.595
CSRRT8 29/09/2016 Put 3.800 0.370 0.370 0.000   0 0.370
CSRRO8 29/09/2016 Call 4.000 0.490 0.490 0.000   0 0.490
CSRRP8 29/09/2016 Put 4.000 0.465 0.465 0.000   0 0.465
CSRRY8 29/09/2016 Call 4.200 0.395 0.395 0.000   0 0.395
CSRRZ8 29/09/2016 Put 4.200 0.575 0.575 0.000   0 0.575
CSRS38 29/09/2016 Call 4.400 0.315 0.315 0.000   0 0.315
CSRS48 29/09/2016 Put 4.400 0.695 0.695 0.000   0 0.695
CSRS58 29/09/2016 Call 4.600 0.250 0.250 0.000   0 0.250
CSRS68 29/09/2016 Put 4.600 0.825 0.825 0.000   0 0.825
CSRS18 29/09/2016 Call 4.800 0.195 0.195 0.000   0 0.195
CSRS28 29/09/2016 Put 4.800 0.970 0.970 0.000   0 0.970
CSRS78 29/09/2016 Call 5.000 0.150 0.150 0.000   0 0.150
CSRS88 29/09/2016 Put 5.000 1.125 1.125 0.000   0 1.125
CSRZW9 27/10/2016 Call 2.800 1.410 1.410 0.000   0 1.410
CSRZX9 27/10/2016 Put 2.800 0.080 0.080 0.000   0 0.080
CSRJF7 22/12/2016 Call 3.200 1.010 1.010 0.000   0 1.010
CSRJG7 22/12/2016 Put 3.200 0.205 0.205 0.000   0 0.205

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.