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 4.720 Down -0.080 4.700 4.790 4.750 4.760 4.705 1,521,955 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRE78 24/01/2018 Call 3.200 1.520 1.520 0.000   0 1.520
CSRE88 24/01/2018 Put 3.200 0.000 0.000 0.000   0 0.000
CSRDM8 24/01/2018 Call 3.300 1.425 1.425 0.000   0 1.425
CSRDN8 24/01/2018 Put 3.300 0.000 0.000 0.000   0 0.000
CSRDU8 24/01/2018 Call 3.400 1.325 1.325 0.000   0 1.325
CSRDV8 24/01/2018 Put 3.400 0.000 0.000 0.000   0 0.000
CSRDK8 24/01/2018 Call 3.500 1.225 1.225 0.000   0 1.225
CSRDL8 24/01/2018 Put 3.500 0.000 0.000 0.000   0 0.000
CSRE18 24/01/2018 Call 3.600 1.125 1.125 0.000   0 1.125
CSRE28 24/01/2018 Put 3.600 0.000 0.000 0.000   0 0.000
CSRD68 24/01/2018 Call 3.700 1.025 1.025 0.000   0 1.025
CSRD78 24/01/2018 Put 3.700 0.000 0.000 0.000   0 0.000
CSRE38 24/01/2018 Call 3.800 0.925 0.925 0.000   0 0.925
CSRE48 24/01/2018 Put 3.800 0.000 0.000 0.000   0 0.000
CSRD88 24/01/2018 Call 3.900 0.825 0.825 0.000   0 0.825
CSRD98 24/01/2018 Put 3.900 0.000 0.000 0.000   0 0.000
CSRDW8 24/01/2018 Call 4.000 0.725 0.725 0.000   0 0.725
CSRDX8 24/01/2018 Put 4.000 0.000 0.000 0.000   0 0.000
CSRD48 24/01/2018 Call 4.100 0.625 0.625 0.000   0 0.625
CSRD58 24/01/2018 Put 4.100 0.000 0.000 0.000   0 0.000
CSRDY8 24/01/2018 Call 4.200 0.525 0.525 0.000   0 0.525
CSRDZ8 24/01/2018 Put 4.200 0.000 0.000 0.000   0 0.000
CSRDO8 24/01/2018 Call 4.300 0.425 0.425 0.000   0 0.425
CSRDP8 24/01/2018 Put 4.300 0.000 0.000 0.000   0 0.000
CSRDS8 24/01/2018 Call 4.400 0.325 0.325 0.000   0 0.325
CSRDT8 24/01/2018 Put 4.400 0.000 0.000 0.000   50 0.000
CSRD28 24/01/2018 Call 4.500 0.230 0.230 0.000   112 0.230
CSRD38 24/01/2018 Put 4.500 0.000 0.000 0.000   0 0.000
CSRE58 24/01/2018 Call 4.600 0.140 0.140 0.150 100 440 0.140
CSRE68 24/01/2018 Put 4.600 0.006 0.006 0.000   1,240 0.006
CSRDQ8 24/01/2018 Call 4.700 0.070 0.070 0.000   640 0.070
CSRDR8 24/01/2018 Put 4.700 0.030 0.030 0.000   199 0.030
CSRE98 24/01/2018 Call 4.800 0.025 0.025 0.000   105 0.025
CSREF8 24/01/2018 Put 4.800 0.095 0.095 0.000   125 0.095
CSREG8 24/01/2018 Call 4.900 0.006 0.006 0.000   70 0.006
CSREH8 24/01/2018 Put 4.900 0.185 0.185 0.000   0 0.185
CSREI8 24/01/2018 Call 5.000 0.001 0.001 0.000   0 0.001
CSREJ8 24/01/2018 Put 5.000 0.280 0.280 0.000   0 0.280
CSRFQ8 24/01/2018 Call 5.250 0.000 0.000 0.000   0 0.000
CSRFR8 24/01/2018 Put 5.250 0.530 0.530 0.000   0 0.530
CSRFW8 24/01/2018 Call 5.500 0.000 0.000 0.000   0 0.000
CSRFX8 24/01/2018 Put 5.500 0.780 0.780 0.000   0 0.780
CSRG58 24/01/2018 Call 5.750 0.000 0.000 0.000   0 0.000
CSRG68 24/01/2018 Put 5.750 1.030 1.030 0.000   0 1.030
CSRGN8 24/01/2018 Call 6.000 0.000 0.000 0.000   0 0.000
CSRGO8 24/01/2018 Put 6.000 1.280 1.280 0.000   0 1.280
CSRIZ8 24/01/2018 Call 6.250 0.000 0.000 0.000   0 0.000
CSRJ18 24/01/2018 Put 6.250 1.530 1.530 0.000   0 1.530
CSRJC8 24/01/2018 Call 6.500 0.000 0.000 0.000   0 0.000
CSRJD8 24/01/2018 Put 6.500 1.780 1.780 0.000   0 1.780
CSRFM8 22/02/2018 Call 3.300 1.425 1.425 0.000   0 1.425
CSRFN8 22/02/2018 Put 3.300 0.000 0.000 0.000   0 0.000
CSRFK8 22/02/2018 Call 3.400 1.325 1.325 0.000   0 1.325
CSRFL8 22/02/2018 Put 3.400 0.000 0.000 0.000   0 0.000
CSREO8 22/02/2018 Call 3.500 1.230 1.230 0.000   0 1.230
CSREP8 22/02/2018 Put 3.500 0.000 0.000 0.000   0 0.000
CSRFI8 22/02/2018 Call 3.600 1.130 1.130 0.000   0 1.130
CSRFJ8 22/02/2018 Put 3.600 0.000 0.000 0.000   0 0.000
CSRES8 22/02/2018 Call 3.700 1.030 1.030 0.000   0 1.030
CSRET8 22/02/2018 Put 3.700 0.000 0.000 0.000   0 0.000
CSRF98 22/02/2018 Call 3.800 0.930 0.930 0.000   0 0.930
CSRFF8 22/02/2018 Put 3.800 0.000 0.000 0.000   0 0.000
CSREU8 22/02/2018 Call 3.900 0.830 0.830 0.000   0 0.830
CSREV8 22/02/2018 Put 3.900 0.000 0.000 0.000   0 0.000
CSRF58 22/02/2018 Call 4.000 0.735 0.735 0.000   0 0.735
CSRF68 22/02/2018 Put 4.000 0.001 0.001 0.000   0 0.001
CSREQ8 22/02/2018 Call 4.100 0.635 0.635 0.000   0 0.635
CSRER8 22/02/2018 Put 4.100 0.002 0.002 0.000   0 0.002
CSRF38 22/02/2018 Call 4.200 0.540 0.540 0.000   0 0.540
CSRF48 22/02/2018 Put 4.200 0.005 0.005 0.000   200 0.005
CSREW8 22/02/2018 Call 4.300 0.450 0.450 0.000   0 0.450
CSREX8 22/02/2018 Put 4.300 0.010 0.010 0.000   0 0.010
CSRF78 22/02/2018 Call 4.400 0.360 0.360 0.000   0 0.360
CSRF88 22/02/2018 Put 4.400 0.020 0.020 0.000   0 0.020
CSREK8 22/02/2018 Call 4.500 0.275 0.275 0.000   0 0.275
CSREL8 22/02/2018 Put 4.500 0.040 0.040 0.000   80 0.040
CSRFG8 22/02/2018 Call 4.600 0.205 0.205 0.000   10 0.205
CSRFH8 22/02/2018 Put 4.600 0.065 0.065 0.000   550 0.065
CSREM8 22/02/2018 Call 4.700 0.145 0.145 0.000   260 0.145
CSREN8 22/02/2018 Put 4.700 0.105 0.105 0.000   340 0.105
CSRF18 22/02/2018 Call 4.800 0.095 0.095 0.000   100 0.095
CSRF28 22/02/2018 Put 4.800 0.160 0.160 0.000   0 0.160
CSREY8 22/02/2018 Call 4.900 0.060 0.060 0.000   125 0.060
CSREZ8 22/02/2018 Put 4.900 0.225 0.225 0.000   0 0.225
CSRFO8 22/02/2018 Call 5.000 0.035 0.035 0.000   180 0.035
CSRFP8 22/02/2018 Put 5.000 0.305 0.305 0.000   0 0.305
CSRFS8 22/02/2018 Call 5.250 0.007 0.007 0.000   0 0.007
CSRFT8 22/02/2018 Put 5.250 0.530 0.530 0.000   0 0.530
CSRFY8 22/02/2018 Call 5.500 0.001 0.001 0.000   0 0.001
CSRFZ8 22/02/2018 Put 5.500 0.780 0.780 0.000   0 0.780
CSRG78 22/02/2018 Call 5.750 0.000 0.000 0.000   0 0.000
CSRG88 22/02/2018 Put 5.750 1.030 1.030 0.000   0 1.030
CSRGP8 22/02/2018 Call 6.000 0.000 0.000 0.000   0 0.000
CSRGQ8 22/02/2018 Put 6.000 1.280 1.280 0.000   0 1.280
CSRJ28 22/02/2018 Call 6.250 0.000 0.000 0.000   0 0.000
CSRJ38 22/02/2018 Put 6.250 1.530 1.530 0.000   0 1.530
CSRJE8 22/02/2018 Call 6.500 0.000 0.000 0.000   0 0.000
CSRJF8 22/02/2018 Put 6.500 1.780 1.780 0.000   0 1.780
CSRFF7 28/03/2018 Call 2.800 1.930 1.930 0.000   0 1.930
CSRFG7 28/03/2018 Put 2.800 0.000 0.000 0.000   0 0.000
CSRF67 28/03/2018 Call 3.000 1.730 1.730 0.000   0 1.730
CSRF77 28/03/2018 Put 3.000 0.000 0.000 0.000   0 0.000
CSREX7 28/03/2018 Call 3.200 1.530 1.530 0.000   0 1.530
CSREY7 28/03/2018 Put 3.200 0.000 0.000 0.000   0 0.000
CSRZV7 28/03/2018 Call 3.300 1.430 1.430 0.000   0 1.430
CSRZW7 28/03/2018 Put 3.300 0.000 0.000 0.000   0 0.000
CSRF27 28/03/2018 Call 3.400 1.335 1.335 0.000   0 1.335
CSRF37 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.000
CSRXR7 28/03/2018 Call 3.500 1.235 1.235 0.000   0 1.235
CSRXS7 28/03/2018 Put 3.500 0.000 0.000 0.000   0 0.000
CSRF47 28/03/2018 Call 3.600 1.135 1.135 0.000   0 1.135
CSRF57 28/03/2018 Put 3.600 0.001 0.001 0.000   0 0.001
CSRXJ7 28/03/2018 Call 3.700 1.035 1.035 0.000   0 1.035
CSRXK7 28/03/2018 Put 3.700 0.001 0.001 0.000   0 0.001
CSRFH7 28/03/2018 Call 3.800 0.940 0.940 0.000   0 0.940
CSRFI7 28/03/2018 Put 3.800 0.003 0.003 0.000   0 0.003
CSRT67 28/03/2018 Call 3.900 0.845 0.845 0.000   0 0.845
CSRT77 28/03/2018 Put 3.900 0.006 0.006 0.000   0 0.006
CSREZ7 28/03/2018 Call 4.000 0.750 0.750 0.000   0 0.750
CSRF17 28/03/2018 Put 4.000 0.010 0.010 0.000   0 0.010
CSRKX8 28/03/2018 Call 4.010 0.740 0.740 0.000   0 0.740
CSRKY8 28/03/2018 Put 4.010 0.010 0.010 0.000   0 0.010
CSRT47 28/03/2018 Call 4.100 0.660 0.660 0.000   0 0.660
CSRT57 28/03/2018 Put 4.100 0.020 0.020 0.000   0 0.020
CSREV7 28/03/2018 Call 4.200 0.570 0.570 0.000   0 0.570
CSREW7 28/03/2018 Put 4.200 0.030 0.030 0.000   120 0.030
CSRT87 28/03/2018 Call 4.300 0.485 0.485 0.000   150 0.485
CSRT97 28/03/2018 Put 4.300 0.045 0.045 0.000   700 0.045
CSRKN8 28/03/2018 Call 4.310 0.475 0.475 0.000   120 0.475
CSRKO8 28/03/2018 Put 4.310 0.045 0.045 0.000   0 0.045
CSRF87 28/03/2018 Call 4.400 0.405 0.405 0.000   287 0.405
CSRF97 28/03/2018 Put 4.400 0.065 0.065 0.000   0 0.065
CSRCJ8 28/03/2018 Call 4.410 0.395 0.395 0.000   0 0.395
CSRCK8 28/03/2018 Put 4.410 0.065 0.065 0.000   0 0.065
CSRSX7 28/03/2018 Call 4.500 0.330 0.330 0.000   39 0.330
CSRSY7 28/03/2018 Put 4.500 0.090 0.090 0.000   80 0.090
CSRFR7 28/03/2018 Call 4.600 0.260 0.260 0.000   110 0.260
CSRFS7 28/03/2018 Put 4.600 0.125 0.125 0.000   1,650 0.125
CSRSZ7 28/03/2018 Call 4.700 0.205 0.205 0.000   1,310 0.205
CSRT17 28/03/2018 Put 4.700 0.165 0.165 0.000   0 0.165
CSRII7 28/03/2018 Call 4.800 0.155 0.155 0.000   471 0.155
CSRIJ7 28/03/2018 Put 4.800 0.210 0.210 0.000   136 0.210
CSRTA7 28/03/2018 Call 4.900 0.115 0.115 0.115 100 264 0.115
CSRTB7 28/03/2018 Put 4.900 0.265 0.265 0.000   0 0.265
CSRKE7 28/03/2018 Call 5.000 0.085 0.085 0.000   0 0.085
CSRKF7 28/03/2018 Put 5.000 0.330 0.330 0.000   71 0.330
CSRT27 28/03/2018 Call 5.250 0.035 0.035 0.000   0 0.035
CSRT37 28/03/2018 Put 5.250 0.535 0.535 0.000   0 0.535
CSRLW7 28/03/2018 Call 5.500 0.015 0.015 0.000   0 0.015
CSRLX7 28/03/2018 Put 5.500 0.780 0.780 0.000   0 0.780
CSRTW7 28/03/2018 Call 5.750 0.004 0.004 0.000   0 0.004
CSRTX7 28/03/2018 Put 5.750 1.030 1.030 0.000   0 1.030
CSRMH7 28/03/2018 Call 6.000 0.001 0.001 0.000   0 0.001
CSRMI7 28/03/2018 Put 6.000 1.280 1.280 0.000   0 1.280
CSRVS7 28/03/2018 Call 6.250 0.000 0.000 0.000   0 0.000
CSRVT7 28/03/2018 Put 6.250 1.530 1.530 0.000   0 1.530
CSRPX7 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.000
CSRPY7 28/03/2018 Put 6.500 1.780 1.780 0.000   0 1.780
CSRWD7 28/03/2018 Call 6.750 0.000 0.000 0.000   0 0.000
CSRWE7 28/03/2018 Put 6.750 2.030 2.030 0.000   0 2.030
CSRWT7 28/03/2018 Call 7.000 0.000 0.000 0.000   0 0.000
CSRWU7 28/03/2018 Put 7.000 2.280 2.280 0.000   0 2.280
CSRKJ8 26/04/2018 Call 3.700 1.045 1.045 0.000   0 1.045
CSRKK8 26/04/2018 Put 3.700 0.004 0.004 0.000   0 0.004
CSRKF8 26/04/2018 Call 3.800 0.955 0.955 0.000   0 0.955
CSRKG8 26/04/2018 Put 3.800 0.008 0.008 0.000   0 0.008
CSRKD8 26/04/2018 Call 3.900 0.860 0.860 0.000   0 0.860
CSRKE8 26/04/2018 Put 3.900 0.015 0.015 0.000   0 0.015
CSRKB8 26/04/2018 Call 4.000 0.770 0.770 0.000   0 0.770
CSRKC8 26/04/2018 Put 4.000 0.020 0.020 0.000   0 0.020
CSRJO8 26/04/2018 Call 4.100 0.680 0.680 0.000   0 0.680
CSRJP8 26/04/2018 Put 4.100 0.030 0.030 0.000   0 0.030
CSRK58 26/04/2018 Call 4.200 0.590 0.590 0.000   20 0.590
CSRK68 26/04/2018 Put 4.200 0.045 0.045 0.000   0 0.045
CSRJQ8 26/04/2018 Call 4.300 0.505 0.505 0.000   0 0.505
CSRJR8 26/04/2018 Put 4.300 0.065 0.065 0.000   0 0.065
CSRKP8 26/04/2018 Call 4.310 0.500 0.500 0.000   0 0.500
CSRKQ8 26/04/2018 Put 4.310 0.065 0.065 0.000   0 0.065
CSRK18 26/04/2018 Call 4.400 0.425 0.425 0.000   0 0.425
CSRK28 26/04/2018 Put 4.400 0.085 0.085 0.000   0 0.085
CSRJG8 26/04/2018 Call 4.500 0.355 0.355 0.000   20 0.355
CSRJH8 26/04/2018 Put 4.500 0.115 0.115 0.000   0 0.115
CSRK78 26/04/2018 Call 4.600 0.290 0.290 0.000   0 0.290
CSRK88 26/04/2018 Put 4.600 0.150 0.150 0.000   0 0.150
CSRJI8 26/04/2018 Call 4.700 0.230 0.230 0.000   0 0.230
CSRJJ8 26/04/2018 Put 4.700 0.190 0.190 0.000   0 0.190
CSRK38 26/04/2018 Call 4.800 0.180 0.180 0.000   0 0.180
CSRK48 26/04/2018 Put 4.800 0.235 0.235 0.000   0 0.235
CSRJS8 26/04/2018 Call 4.900 0.135 0.135 0.000   0 0.135
CSRJT8 26/04/2018 Put 4.900 0.295 0.295 0.000   0 0.295
CSRJM8 26/04/2018 Call 5.000 0.100 0.100 0.000   0 0.100
CSRJN8 26/04/2018 Put 5.000 0.360 0.360 0.000   0 0.360
CSRJW8 26/04/2018 Call 5.250 0.045 0.045 0.000   0 0.045
CSRJX8 26/04/2018 Put 5.250 0.555 0.555 0.000   0 0.555
CSRJU8 26/04/2018 Call 5.500 0.020 0.020 0.000   0 0.020
CSRJV8 26/04/2018 Put 5.500 0.785 0.785 0.000   0 0.785
CSRK98 26/04/2018 Call 5.750 0.007 0.007 0.000   0 0.007
CSRKA8 26/04/2018 Put 5.750 1.030 1.030 0.000   0 1.030
CSRJK8 26/04/2018 Call 6.000 0.002 0.002 0.000   0 0.002
CSRJL8 26/04/2018 Put 6.000 1.280 1.280 0.000   0 1.280
CSRJY8 26/04/2018 Call 6.250 0.001 0.001 0.000   0 0.001
CSRJZ8 26/04/2018 Put 6.250 1.530 1.530 0.000   0 1.530
CSRLK8 24/05/2018 Call 3.800 0.970 0.970 0.000   0 0.970
CSRLL8 24/05/2018 Put 3.800 0.020 0.020 0.000   0 0.020
CSRL68 24/05/2018 Call 3.900 0.880 0.880 0.000   0 0.880
CSRL78 24/05/2018 Put 3.900 0.030 0.030 0.000   0 0.030
CSRLC8 24/05/2018 Call 4.000 0.790 0.790 0.000   0 0.790
CSRLD8 24/05/2018 Put 4.000 0.040 0.040 0.000   0 0.040
CSRL28 24/05/2018 Call 4.100 0.705 0.705 0.000   0 0.705
CSRL38 24/05/2018 Put 4.100 0.055 0.055 0.000   0 0.055
CSRLG8 24/05/2018 Call 4.200 0.620 0.620 0.000   0 0.620
CSRLH8 24/05/2018 Put 4.200 0.075 0.075 0.000   0 0.075
CSRL48 24/05/2018 Call 4.300 0.545 0.545 0.000   0 0.545
CSRL58 24/05/2018 Put 4.300 0.095 0.095 0.000   0 0.095
CSRLE8 24/05/2018 Call 4.400 0.470 0.470 0.000   0 0.470
CSRLF8 24/05/2018 Put 4.400 0.120 0.120 0.000   0 0.120
CSRKZ8 24/05/2018 Call 4.500 0.400 0.400 0.000   0 0.400
CSRL18 24/05/2018 Put 4.500 0.150 0.150 0.000   0 0.150
CSRLI8 24/05/2018 Call 4.600 0.335 0.335 0.000   0 0.335
CSRLJ8 24/05/2018 Put 4.600 0.185 0.185 0.000   0 0.185
CSRL88 24/05/2018 Call 4.700 0.275 0.275 0.000   0 0.275
CSRL98 24/05/2018 Put 4.700 0.230 0.230 0.000   0 0.230
CSRLO8 24/05/2018 Call 4.800 0.225 0.225 0.000   0 0.225
CSRLP8 24/05/2018 Put 4.800 0.275 0.275 0.000   0 0.275
CSRLQ8 24/05/2018 Call 4.900 0.185 0.185 0.000   0 0.185
CSRLR8 24/05/2018 Put 4.900 0.330 0.330 0.000   0 0.330
CSRLM8 24/05/2018 Call 5.000 0.145 0.145 0.000   0 0.145
CSRLN8 24/05/2018 Put 5.000 0.390 0.390 0.000   0 0.390
CSRN98 24/05/2018 Call 5.010 0.140 0.140 0.000   0 0.140
CSRNK8 24/05/2018 Put 5.010 0.390 0.390 0.000   0 0.390
CSRLA8 24/05/2018 Call 5.250 0.075 0.075 0.000   0 0.075
CSRLB8 24/05/2018 Put 5.250 0.565 0.565 0.000   0 0.565
CSRLS8 24/05/2018 Call 5.500 0.040 0.040 0.000   0 0.040
CSRLT8 24/05/2018 Put 5.500 0.780 0.780 0.000   0 0.780
CSRLU8 24/05/2018 Call 5.750 0.015 0.015 0.000   0 0.015
CSRLW8 24/05/2018 Put 5.750 1.030 1.030 0.000   0 1.030
CSRLX8 24/05/2018 Call 6.000 0.008 0.008 0.000   0 0.008
CSRLY8 24/05/2018 Put 6.000 1.280 1.280 0.000   0 1.280
CSRM48 24/05/2018 Call 6.250 0.003 0.003 0.000   0 0.003
CSRM58 24/05/2018 Put 6.250 1.530 1.530 0.000   0 1.530
CSRZH7 28/06/2018 Call 3.200 1.545 1.545 0.000   0 1.545
CSRZI7 28/06/2018 Put 3.200 0.004 0.004 0.000   0 0.004
CSRCR8 28/06/2018 Call 3.300 1.450 1.450 0.000   0 1.450
CSRCS8 28/06/2018 Put 3.300 0.006 0.006 0.000   0 0.006
CSRQ47 28/06/2018 Call 3.400 1.350 1.350 0.000   0 1.350
CSRQ57 28/06/2018 Put 3.400 0.010 0.010 0.000   0 0.010
CSRCF8 28/06/2018 Call 3.500 1.255 1.255 0.000   0 1.255
CSRCG8 28/06/2018 Put 3.500 0.015 0.015 0.000   0 0.015
CSRNQ7 28/06/2018 Call 3.600 1.160 1.160 0.000   0 1.160
CSRNR7 28/06/2018 Put 3.600 0.020 0.020 0.000   0 0.020
CSRBI8 28/06/2018 Call 3.700 1.065 1.065 0.000   0 1.065
CSRBJ8 28/06/2018 Put 3.700 0.030 0.030 0.000   0 0.030
CSRNM7 28/06/2018 Call 3.800 0.975 0.975 0.000   0 0.975
CSRNN7 28/06/2018 Put 3.800 0.045 0.045 0.000   0 0.045
CSRBK8 28/06/2018 Call 3.900 0.885 0.885 0.000   0 0.885
CSRBL8 28/06/2018 Put 3.900 0.060 0.060 0.000   0 0.060
CSRN87 28/06/2018 Call 4.000 0.795 0.795 0.000   0 0.795
CSRN97 28/06/2018 Put 4.000 0.075 0.075 0.000   0 0.075
CSRBG8 28/06/2018 Call 4.100 0.715 0.715 0.000   0 0.715
CSRBH8 28/06/2018 Put 4.100 0.095 0.095 0.000   0 0.095
CSRKR8 28/06/2018 Call 4.110 0.610 0.610 0.000   50 0.610
CSRKS8 28/06/2018 Put 4.110 0.095 0.095 0.000   0 0.095
CSRNO7 28/06/2018 Call 4.200 0.630 0.630 0.000   0 0.630
CSRNP7 28/06/2018 Put 4.200 0.120 0.120 0.000   0 0.120
CSRKT8 28/06/2018 Call 4.210 0.540 0.540 0.000   0 0.540
CSRKU8 28/06/2018 Put 4.210 0.120 0.120 0.000   0 0.120
CSRBM8 28/06/2018 Call 4.300 0.555 0.555 0.000   0 0.555
CSRBO8 28/06/2018 Put 4.300 0.145 0.145 0.000   0 0.145
CSRKV8 28/06/2018 Call 4.310 0.470 0.470 0.000   0 0.470
CSRKW8 28/06/2018 Put 4.310 0.150 0.150 0.000   0 0.150
CSRNK7 28/06/2018 Call 4.400 0.480 0.480 0.000   0 0.480
CSRNL7 28/06/2018 Put 4.400 0.180 0.180 0.000   0 0.180
CSRCL8 28/06/2018 Call 4.410 0.405 0.405 0.000   0 0.405
CSRCM8 28/06/2018 Put 4.410 0.180 0.180 0.000   200 0.180
CSRB78 28/06/2018 Call 4.500 0.410 0.410 0.000   0 0.410
CSRB88 28/06/2018 Put 4.500 0.220 0.220 0.000   0 0.220
CSRCN8 28/06/2018 Call 4.510 0.345 0.345 0.000   166 0.345
CSRCO8 28/06/2018 Put 4.510 0.220 0.220 0.000   0 0.220
CSRN67 28/06/2018 Call 4.600 0.350 0.350 0.000   0 0.350
CSRN77 28/06/2018 Put 4.600 0.260 0.260 0.000   0 0.260
CSRLZ8 28/06/2018 Call 4.610 0.290 0.290 0.000   0 0.290
CSRM18 28/06/2018 Put 4.610 0.265 0.265 0.000   0 0.265
CSRB98 28/06/2018 Call 4.700 0.290 0.290 0.000   0 0.290
CSRBF8 28/06/2018 Put 4.700 0.310 0.310 0.000   0 0.310
CSRMZ7 28/06/2018 Call 4.800 0.240 0.240 0.000   40 0.240
CSRN17 28/06/2018 Put 4.800 0.365 0.365 0.000   0 0.365
CSRBP8 28/06/2018 Call 4.900 0.200 0.200 0.000   0 0.200
CSRBQ8 28/06/2018 Put 4.900 0.425 0.425 0.000   0 0.425
CSRN27 28/06/2018 Call 5.000 0.160 0.160 0.000   200 0.160
CSRN37 28/06/2018 Put 5.000 0.490 0.490 0.000   0 0.490
CSRB58 28/06/2018 Call 5.250 0.090 0.090 0.000   0 0.090
CSRB68 28/06/2018 Put 5.250 0.680 0.680 0.000   155 0.680
CSRMX7 28/06/2018 Call 5.500 0.050 0.050 0.000   0 0.050
CSRMY7 28/06/2018 Put 5.500 0.900 0.900 0.000   0 0.900
CSRM28 28/06/2018 Call 5.510 0.040 0.040 0.000   0 0.040
CSRM38 28/06/2018 Put 5.510 0.905 0.905 0.000   300 0.905
CSRG98 28/06/2018 Call 5.750 0.025 0.025 0.000   0 0.025
CSRGK8 28/06/2018 Put 5.750 1.140 1.140 0.000   0 1.140
CSRN47 28/06/2018 Call 6.000 0.015 0.015 0.000   0 0.015
CSRN57 28/06/2018 Put 6.000 1.385 1.385 0.000   0 1.385
CSRJ48 28/06/2018 Call 6.250 0.006 0.006 0.000   0 0.006
CSRJ58 28/06/2018 Put 6.250 1.635 1.635 0.000   0 1.635
CSRPZ7 28/06/2018 Call 6.500 0.003 0.003 0.000   0 0.003
CSRQ17 28/06/2018 Put 6.500 1.885 1.885 0.000   0 1.885
CSRVU7 28/06/2018 Call 7.000 0.001 0.001 0.000   0 0.001
CSRVV7 28/06/2018 Put 7.000 2.380 2.380 0.000   0 2.380
CSRZJ7 27/09/2018 Call 3.200 1.545 1.545 0.000   0 1.545
CSRZK7 27/09/2018 Put 3.200 0.015 0.015 0.000   0 0.015
CSRXN7 27/09/2018 Call 3.400 1.355 1.355 0.000   0 1.355
CSRXO7 27/09/2018 Put 3.400 0.025 0.025 0.000   0 0.025
CSRTU7 27/09/2018 Call 3.600 1.165 1.165 0.000   0 1.165
CSRTV7 27/09/2018 Put 3.600 0.045 0.045 0.000   0 0.045
CSRKL8 27/09/2018 Call 3.700 1.075 1.075 0.000   0 1.075
CSRKM8 27/09/2018 Put 3.700 0.060 0.060 0.000   0 0.060
CSRTM7 27/09/2018 Call 3.800 0.985 0.985 0.000   0 0.985
CSRTN7 27/09/2018 Put 3.800 0.075 0.075 0.000   0 0.075
CSRJ88 27/09/2018 Call 3.900 0.900 0.900 0.000   0 0.900
CSRJ98 27/09/2018 Put 3.900 0.090 0.090 0.000   0 0.090
CSRTQ7 27/09/2018 Call 4.000 0.815 0.815 0.000   0 0.815
CSRTR7 27/09/2018 Put 4.000 0.115 0.115 0.000   0 0.115
CSRGZ8 27/09/2018 Call 4.100 0.735 0.735 0.000   0 0.735
CSRI18 27/09/2018 Put 4.100 0.135 0.135 0.000   0 0.135
CSRTK7 27/09/2018 Call 4.200 0.655 0.655 0.000   0 0.655
CSRTL7 27/09/2018 Put 4.200 0.165 0.165 0.000   0 0.165
CSRI28 27/09/2018 Call 4.300 0.580 0.580 0.000   0 0.580
CSRI38 27/09/2018 Put 4.300 0.195 0.195 0.000   0 0.195
CSRTS7 27/09/2018 Call 4.400 0.510 0.510 0.000   0 0.510
CSRTT7 27/09/2018 Put 4.400 0.230 0.230 0.000   0 0.230
CSRGV8 27/09/2018 Call 4.500 0.450 0.450 0.000   30 0.450
CSRGW8 27/09/2018 Put 4.500 0.270 0.270 0.000   0 0.270
CSRNL8 27/09/2018 Call 4.510 0.415 0.415 0.000   0 0.415
CSRNM8 27/09/2018 Put 4.510 0.270 0.270 0.000   0 0.270
CSRTO7 27/09/2018 Call 4.600 0.390 0.390 0.000   0 0.390
CSRTP7 27/09/2018 Put 4.600 0.315 0.315 0.000   0 0.315
CSRGX8 27/09/2018 Call 4.700 0.335 0.335 0.000   0 0.335
CSRGY8 27/09/2018 Put 4.700 0.365 0.365 0.000   0 0.365
CSRTE7 27/09/2018 Call 4.800 0.285 0.285 0.000   0 0.285
CSRTF7 27/09/2018 Put 4.800 0.415 0.415 0.000   0 0.415
CSRGT8 27/09/2018 Call 4.900 0.245 0.245 0.000   0 0.245
CSRGU8 27/09/2018 Put 4.900 0.475 0.475 0.000   0 0.475
CSRTG7 27/09/2018 Call 5.000 0.205 0.205 0.000   200 0.205
CSRTH7 27/09/2018 Put 5.000 0.540 0.540 0.000   0 0.540
CSRGR8 27/09/2018 Call 5.250 0.130 0.130 0.000   0 0.130
CSRGS8 27/09/2018 Put 5.250 0.715 0.715 0.000   0 0.715
CSRTC7 27/09/2018 Call 5.500 0.080 0.080 0.000   200 0.080
CSRTD7 27/09/2018 Put 5.500 0.920 0.920 0.000   0 0.920
CSRI48 27/09/2018 Call 5.750 0.050 0.050 0.000   0 0.050
CSRI58 27/09/2018 Put 5.750 1.150 1.150 0.000   0 1.150
CSRTI7 27/09/2018 Call 6.000 0.030 0.030 0.000   0 0.030
CSRTJ7 27/09/2018 Put 6.000 1.390 1.390 0.000   0 1.390
CSRJ68 27/09/2018 Call 6.250 0.020 0.020 0.000   0 0.020
CSRJ78 27/09/2018 Put 6.250 1.635 1.635 0.000   0 1.635
CSRUX7 27/09/2018 Call 6.500 0.010 0.010 0.000   0 0.010
CSRUY7 27/09/2018 Put 6.500 1.880 1.880 0.000   0 1.880
CSRVW7 27/09/2018 Call 7.000 0.003 0.003 0.000   0 0.003
CSRVX7 27/09/2018 Put 7.000 2.380 2.380 0.000   0 2.380
CSRCP8 20/12/2018 Call 3.200 1.545 1.545 0.000   0 1.545
CSRCQ8 20/12/2018 Put 3.200 0.020 0.020 0.000   0 0.020
CSRCH8 20/12/2018 Call 3.400 1.345 1.345 0.000   0 1.345
CSRCI8 20/12/2018 Put 3.400 0.035 0.035 0.000   0 0.035
CSRBV8 20/12/2018 Call 3.600 1.150 1.150 0.000   0 1.150
CSRBW8 20/12/2018 Put 3.600 0.060 0.060 0.000   0 0.060
CSRBZ8 20/12/2018 Call 3.800 0.965 0.965 0.000   0 0.965
CSRC18 20/12/2018 Put 3.800 0.100 0.100 0.000   0 0.100
CSRN78 20/12/2018 Call 3.900 0.880 0.880 0.000   0 0.880
CSRN88 20/12/2018 Put 3.900 0.125 0.125 0.000   0 0.125
CSRC28 20/12/2018 Call 4.000 0.795 0.795 0.000   0 0.795
CSRC38 20/12/2018 Put 4.000 0.155 0.155 0.000   120 0.155
CSRMA8 20/12/2018 Call 4.100 0.715 0.715 0.000   0 0.715
CSRMB8 20/12/2018 Put 4.100 0.190 0.190 0.000   0 0.190
CSRBT8 20/12/2018 Call 4.200 0.640 0.640 0.000   0 0.640
CSRBU8 20/12/2018 Put 4.200 0.230 0.230 0.000   0 0.230
CSRME8 20/12/2018 Call 4.300 0.570 0.570 0.000   0 0.570
CSRMF8 20/12/2018 Put 4.300 0.270 0.270 0.000   0 0.270
CSRC68 20/12/2018 Call 4.400 0.505 0.505 0.000   0 0.505
CSRC78 20/12/2018 Put 4.400 0.315 0.315 0.000   0 0.315
CSRNN8 20/12/2018 Call 4.410 0.430 0.430 0.000   0 0.430
CSRNO8 20/12/2018 Put 4.410 0.320 0.320 0.000   0 0.320
CSRM68 20/12/2018 Call 4.500 0.445 0.445 0.000   0 0.445
CSRM78 20/12/2018 Put 4.500 0.370 0.370 0.000   0 0.370
CSRNP8 20/12/2018 Call 4.510 0.385 0.385 0.000   0 0.385
CSRNQ8 20/12/2018 Put 4.510 0.370 0.370 0.000   0 0.370
CSRBX8 20/12/2018 Call 4.600 0.395 0.395 0.000   0 0.395
CSRBY8 20/12/2018 Put 4.600 0.425 0.425 0.000   0 0.425
CSRM88 20/12/2018 Call 4.700 0.345 0.345 0.000   0 0.345
CSRM98 20/12/2018 Put 4.700 0.480 0.480 0.000   0 0.480
CSRC48 20/12/2018 Call 4.800 0.305 0.305 0.000   0 0.305
CSRC58 20/12/2018 Put 4.800 0.545 0.545 0.000   0 0.545
CSRMC8 20/12/2018 Call 4.900 0.265 0.265 0.000   0 0.265
CSRMD8 20/12/2018 Put 4.900 0.610 0.610 0.000   0 0.610
CSRC88 20/12/2018 Call 5.000 0.230 0.230 0.000   0 0.230
CSRC98 20/12/2018 Put 5.000 0.680 0.680 0.000   0 0.680
CSRMG8 20/12/2018 Call 5.250 0.160 0.160 0.000   0 0.160
CSRMH8 20/12/2018 Put 5.250 0.865 0.865 0.000   0 0.865
CSRBR8 20/12/2018 Call 5.500 0.110 0.110 0.000   0 0.110
CSRBS8 20/12/2018 Put 5.500 1.070 1.070 0.000   0 1.070
CSRMI8 20/12/2018 Call 5.750 0.075 0.075 0.000   0 0.075
CSRMJ8 20/12/2018 Put 5.750 1.285 1.285 0.000   0 1.285
CSRG18 20/12/2018 Call 6.000 0.050 0.050 0.000   0 0.050
CSRG28 20/12/2018 Put 6.000 1.510 1.510 0.000   0 1.510
CSRN38 20/12/2018 Call 6.250 0.035 0.035 0.000   0 0.035
CSRN48 20/12/2018 Put 6.250 1.740 1.740 0.000   0 1.740
CSRIT8 20/12/2018 Call 6.500 0.020 0.020 0.000   0 0.020
CSRIU8 20/12/2018 Put 6.500 1.975 1.975 0.000   0 1.975
CSRKH8 28/03/2019 Call 3.600 1.185 1.185 0.000   0 1.185
CSRKI8 28/03/2019 Put 3.600 0.125 0.125 0.000   0 0.125
CSRIF8 28/03/2019 Call 3.800 1.020 1.020 0.000   0 1.020
CSRIG8 28/03/2019 Put 3.800 0.180 0.180 0.000   0 0.180
CSRIL8 28/03/2019 Call 4.000 0.875 0.875 0.000   0 0.875
CSRIM8 28/03/2019 Put 4.000 0.250 0.250 0.000   0 0.250
CSRIP8 28/03/2019 Call 4.200 0.745 0.745 0.000   0 0.745
CSRIQ8 28/03/2019 Put 4.200 0.330 0.330 0.000   0 0.330
CSRIR8 28/03/2019 Call 4.400 0.635 0.635 0.000   0 0.635
CSRIS8 28/03/2019 Put 4.400 0.425 0.425 0.000   0 0.425
CSRI88 28/03/2019 Call 4.600 0.535 0.535 0.000   0 0.535
CSRI98 28/03/2019 Put 4.600 0.535 0.535 0.000   0 0.535
CSRIN8 28/03/2019 Call 4.800 0.455 0.455 0.000   0 0.455
CSRIO8 28/03/2019 Put 4.800 0.655 0.655 0.000   0 0.655
CSRIJ8 28/03/2019 Call 5.000 0.380 0.380 0.000   0 0.380
CSRIK8 28/03/2019 Put 5.000 0.785 0.785 0.000   0 0.785
CSRI68 28/03/2019 Call 5.500 0.245 0.245 0.000   0 0.245
CSRI78 28/03/2019 Put 5.500 1.155 1.155 0.000   0 1.155
CSRIH8 28/03/2019 Call 6.000 0.155 0.155 0.000   0 0.155
CSRII8 28/03/2019 Put 6.000 1.570 1.570 0.000   0 1.570
CSRIV8 28/03/2019 Call 6.500 0.095 0.095 0.000   0 0.095
CSRIW8 28/03/2019 Put 6.500 2.015 2.015 0.000   0 2.015
CSRN58 27/06/2019 Call 3.800 0.960 0.960 0.000   0 0.960
CSRN68 27/06/2019 Put 3.800 0.140 0.140 0.000   0 0.140
CSRMO8 27/06/2019 Call 4.000 0.785 0.785 0.000   0 0.785
CSRMP8 27/06/2019 Put 4.000 0.210 0.210 0.000   0 0.210
CSRMU8 27/06/2019 Call 4.200 0.630 0.630 0.000   0 0.630
CSRMV8 27/06/2019 Put 4.200 0.290 0.290 0.000   0 0.290
CSRMW8 27/06/2019 Call 4.400 0.500 0.500 0.000   0 0.500
CSRMX8 27/06/2019 Put 4.400 0.385 0.385 0.000   0 0.385
CSRMS8 27/06/2019 Call 4.600 0.390 0.390 0.000   0 0.390
CSRMT8 27/06/2019 Put 4.600 0.495 0.495 0.000   0 0.495
CSRMQ8 27/06/2019 Call 4.800 0.305 0.305 0.000   0 0.305
CSRMR8 27/06/2019 Put 4.800 0.620 0.620 0.000   0 0.620
CSRMM8 27/06/2019 Call 5.000 0.235 0.235 0.000   0 0.235
CSRMN8 27/06/2019 Put 5.000 0.760 0.760 0.000   0 0.760
CSRMY8 27/06/2019 Call 5.500 0.120 0.120 0.000   0 0.120
CSRMZ8 27/06/2019 Put 5.500 1.150 1.150 0.000   0 1.150
CSRMK8 27/06/2019 Call 6.000 0.060 0.060 0.000   0 0.060
CSRML8 27/06/2019 Put 6.000 1.585 1.585 0.000   0 1.585
CSRN18 27/06/2019 Call 6.500 0.030 0.030 0.000   0 0.030
CSRN28 27/06/2019 Put 6.500 2.045 2.045 0.000   0 2.045

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.