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 3.530 Down -0.010 3.800 3.250 3.550 3.580 3.500 2,598,221 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRN87 28/08/2014 Call 2.400 1.125 1.125 0.000   0 1.140
CSRN97 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRNW7 28/08/2014 Call 2.500 1.025 1.025 0.000   0 1.040
CSRNX7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRN27 28/08/2014 Call 2.600 0.920 0.920 0.000   0 0.940
CSRN37 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP17 28/08/2014 Call 2.700 0.820 0.820 0.000   0 0.840
CSRP27 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRN47 28/08/2014 Call 2.800 0.720 0.720 0.000   0 0.740
CSRN57 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRNY7 28/08/2014 Call 2.900 0.620 0.620 0.000   100 0.640
CSRNZ7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRN67 28/08/2014 Call 3.000 0.000 0.000 0.000   0 0.540
CSRN77 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRP37 28/08/2014 Call 3.100 0.000 0.000 0.000   0 0.440
CSRP47 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRNQ7 28/08/2014 Call 3.200 0.000 0.000 0.000   0 0.340
CSRNR7 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.001
CSRP57 28/08/2014 Call 3.300 0.000 0.000 0.000   15 0.245
CSRP67 28/08/2014 Put 3.300 0.000 0.000 0.000   1,000 0.004
CSRNM7 28/08/2014 Call 3.400 0.000 0.000 0.000   118 0.155
CSRNN7 28/08/2014 Put 3.400 0.000 0.000 0.000   120 0.015
CSRNU7 28/08/2014 Call 3.500 0.000 0.000 0.000   955 0.080
CSRNV7 28/08/2014 Put 3.500 0.000 0.000 0.000   6 0.040
CSRNO7 28/08/2014 Call 3.600 0.010 0.000 0.000   160 0.035
CSRNP7 28/08/2014 Put 3.600 0.000 0.000 0.000   455 0.095
CSRNS7 28/08/2014 Call 3.700 0.000 0.000 0.000   629 0.015
CSRNT7 28/08/2014 Put 3.700 0.000 0.000 0.000   20 0.170
CSRNK7 28/08/2014 Call 3.800 0.000 0.000 0.000   180 0.004
CSRNL7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.260
CSRPT7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.001
CSRPU7 28/08/2014 Put 3.900 0.380 0.380 0.000   0 0.360
CSRPR7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRPS7 28/08/2014 Put 4.000 0.480 0.480 0.000   0 0.460
CSRQA7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRQB7 28/08/2014 Put 4.100 0.580 0.580 0.000   0 0.560
CSRRM7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRRN7 28/08/2014 Put 4.200 0.680 0.680 0.000   0 0.660
CSRSI7 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSJ7 28/08/2014 Put 4.300 0.780 0.780 0.000   0 0.760
CSRT17 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT27 28/08/2014 Put 4.400 0.880 0.880 0.000   0 0.860
CSRTJ7 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTK7 28/08/2014 Put 4.500 0.980 0.980 0.000   0 0.960
CSRD77 25/09/2014 Call 1.510 2.015 2.015 0.000   560 2.035
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.525 1.525 0.000   0 1.545
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.425 1.425 0.000   0 1.445
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.325 1.325 0.000   0 1.345
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.225 1.225 0.000   0 1.245
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.130 1.130 0.000   0 1.145
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.120 1.120 0.000   0 1.140
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 1.030 1.030 0.000   0 1.050
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 1.020 1.020 0.000   270 1.040
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.930 0.930 0.000   0 0.950
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 0.920 0.920 0.000   166 0.940
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.830 0.830 0.000   0 0.850
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.001
CSRI77 25/09/2014 Call 2.710 0.820 0.820 0.000   0 0.840
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.001
CSRJ89 25/09/2014 Call 2.800 0.730 0.730 0.000   192 0.750
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   315 0.002
CSRZO9 25/09/2014 Call 2.900 0.000 0.000 0.000   25 0.650
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   440 0.005
CSRM89 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.555
CSRM99 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.009
CSRZQ9 25/09/2014 Call 3.100 0.000 0.000 0.000   40 0.460
CSRZR9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.015
CSRVD9 25/09/2014 Call 3.200 0.000 0.000 0.000   100 0.370
CSRVE9 25/09/2014 Put 3.200 0.000 0.000 0.000   195 0.025
CSRE27 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.285
CSRE37 25/09/2014 Put 3.300 0.020 0.000 0.000   850 0.040
CSREN7 25/09/2014 Call 3.400 0.000 0.000 0.000   0 0.210
CSREO7 25/09/2014 Put 3.400 0.000 0.000 0.000   60 0.065
CSRF67 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.145
CSRF77 25/09/2014 Put 3.500 0.000 0.000 0.000   1,100 0.100
CSRJT7 25/09/2014 Call 3.600 0.000 0.000 0.000   40 0.095
CSRJU7 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.145
CSRK87 25/09/2014 Call 3.700 0.000 0.000 0.000   1,735 0.060
CSRK97 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.210
CSRM57 25/09/2014 Call 3.800 0.000 0.000 0.000   2,730 0.035
CSRM67 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.285
CSRML7 25/09/2014 Call 3.900 0.000 0.000 0.000   98 0.020
CSRMM7 25/09/2014 Put 3.900 0.385 0.385 0.000   0 0.365
CSRPV7 25/09/2014 Call 4.000 0.000 0.000 0.000   30 0.010
CSRPW7 25/09/2014 Put 4.000 0.480 0.480 0.000   0 0.460
CSRQC7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.007
CSRQD7 25/09/2014 Put 4.100 0.580 0.580 0.000   0 0.560
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   31 0.004
CSRRP7 25/09/2014 Put 4.200 0.680 0.680 0.000   0 0.660
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.002
CSRSL7 25/09/2014 Put 4.300 0.780 0.780 0.000   0 0.760
CSRT37 25/09/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRT47 25/09/2014 Put 4.400 0.880 0.880 0.000   0 0.860
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 0.980 0.980 0.000   0 0.965
CSRVL7 30/10/2014 Call 2.600 0.935 0.935 0.000   0 0.955
CSRVM7 30/10/2014 Put 2.600 0.003 0.003 0.000   0 0.003
CSRVJ7 30/10/2014 Call 2.700 0.840 0.840 0.000   0 0.855
CSRVK7 30/10/2014 Put 2.700 0.006 0.006 0.000   0 0.006
CSRV77 30/10/2014 Call 2.800 0.745 0.745 0.000   0 0.760
CSRV87 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.010
CSRV57 30/10/2014 Call 2.900 0.650 0.650 0.000   0 0.665
CSRV67 30/10/2014 Put 2.900 0.000 0.000 0.000   100 0.015
CSRV37 30/10/2014 Call 3.000 0.000 0.000 0.000   100 0.575
CSRV47 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.025
CSRTZ7 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.490
CSRU17 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.035
CSRUK7 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.405
CSRUL7 30/10/2014 Put 3.200 0.000 0.000 0.000   60 0.050
CSRU47 30/10/2014 Call 3.300 0.000 0.000 0.000   0 0.330
CSRU57 30/10/2014 Put 3.300 0.000 0.000 0.000   120 0.070
CSRUC7 30/10/2014 Call 3.400 0.000 0.000 0.000   120 0.260
CSRUD7 30/10/2014 Put 3.400 0.000 0.000 0.000   148 0.105
CSRU27 30/10/2014 Call 3.500 0.000 0.000 0.190 60 0 0.200
CSRU37 30/10/2014 Put 3.500 0.000 0.000 0.000   212 0.140
CSRUO7 30/10/2014 Call 3.600 0.000 0.000 0.000   0 0.145
CSRUP7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.190
CSRTX7 30/10/2014 Call 3.700 0.000 0.000 0.000   264 0.105
CSRTY7 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.250
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   271 0.075
CSRUN7 30/10/2014 Put 3.800 0.000 0.000 0.000   191 0.320
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.050
CSRUB7 30/10/2014 Put 3.900 0.415 0.415 0.000   0 0.395
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.035
CSRUH7 30/10/2014 Put 4.000 0.500 0.500 0.000   0 0.485
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.025
CSRTW7 30/10/2014 Put 4.100 0.590 0.590 0.000   0 0.575
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.020
CSRUF7 30/10/2014 Put 4.200 0.685 0.685 0.000   0 0.670
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.015
CSRU97 30/10/2014 Put 4.300 0.780 0.780 0.000   0 0.765
CSRUI7 30/10/2014 Call 4.400 0.008 0.008 0.000   0 0.010
CSRUJ7 30/10/2014 Put 4.400 0.880 0.880 0.000   0 0.860
CSRU67 30/10/2014 Call 4.500 0.005 0.005 0.000   0 0.007
CSRU77 30/10/2014 Put 4.500 0.980 0.980 0.000   0 0.960
CSRWI7 27/11/2014 Call 2.600 0.940 0.940 0.000   0 0.960
CSRWJ7 27/11/2014 Put 2.600 0.025 0.025 0.000   0 0.025
CSRVN7 27/11/2014 Call 2.700 0.845 0.845 0.000   0 0.865
CSRVO7 27/11/2014 Put 2.700 0.025 0.025 0.000   0 0.020
CSRWE7 27/11/2014 Call 2.800 0.750 0.750 0.000   0 0.770
CSRWF7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.025
CSRVZ7 27/11/2014 Call 2.900 0.660 0.660 0.000   0 0.680
CSRW17 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.035
CSRWG7 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.590
CSRWH7 27/11/2014 Put 3.000 0.000 0.000 0.000   600 0.045
CSRVR7 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.505
CSRVS7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.060
CSRW87 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.430
CSRW97 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.085
CSRVP7 27/11/2014 Call 3.300 0.000 0.000 0.000   0 0.355
CSRVQ7 27/11/2014 Put 3.300 0.000 0.000 0.000   25 0.115
CSRWC7 27/11/2014 Call 3.400 0.000 0.000 0.000   0 0.290
CSRWD7 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.155
CSRVT7 27/11/2014 Call 3.500 0.000 0.000 0.000   0 0.230
CSRVU7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.200
CSRWA7 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.180
CSRWB7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.255
CSRW27 27/11/2014 Call 3.700 0.000 0.000 0.000   20 0.140
CSRW37 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.315
CSRW47 27/11/2014 Call 3.800 0.000 0.000 0.000   0 0.105
CSRW57 27/11/2014 Put 3.800 0.000 0.000 0.000   0 0.380
CSRVV7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.080
CSRVW7 27/11/2014 Put 3.900 0.470 0.470 0.000   0 0.455
CSRW67 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.060
CSRW77 27/11/2014 Put 4.000 0.550 0.550 0.000   0 0.535
CSRVX7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.045
CSRVY7 27/11/2014 Put 4.100 0.635 0.635 0.000   0 0.620
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.035
CSRWL7 27/11/2014 Put 4.200 0.725 0.725 0.000   0 0.715
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.025
CSRWN7 27/11/2014 Put 4.300 0.825 0.825 0.000   0 0.810
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.020
CSRXP7 27/11/2014 Put 4.400 0.920 0.920 0.000   0 0.905
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.015
CSRYJ7 27/11/2014 Put 4.500 1.020 1.020 0.000   0 1.005
CSRM98 18/12/2014 Call 2.000 1.535 1.535 0.000   0 1.555
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
CSRIK7 18/12/2014 Call 2.100 1.435 1.435 0.000   0 1.455
CSRIL7 18/12/2014 Put 2.100 0.003 0.003 0.000   0 0.002
CSRYT8 18/12/2014 Call 2.200 1.335 1.335 0.000   0 1.355
CSRYU8 18/12/2014 Put 2.200 0.004 0.004 0.000   200 0.004
CSRIW7 18/12/2014 Call 2.300 1.235 1.235 0.000   0 1.255
CSRIX7 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.006
CSRB79 18/12/2014 Call 2.400 1.140 1.140 0.000   0 1.160
CSRB89 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
CSRIO7 18/12/2014 Call 2.500 1.040 1.040 0.000   0 1.060
CSRIP7 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRFY9 18/12/2014 Call 2.600 0.945 0.945 0.000   0 0.965
CSRFZ9 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRIQ7 18/12/2014 Call 2.700 0.850 0.850 0.000   0 0.870
CSRIR7 18/12/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRJA9 18/12/2014 Call 2.800 0.755 0.755 0.000   0 0.775
CSRJB9 18/12/2014 Put 2.800 0.035 0.035 0.000   144 0.035
CSRV97 18/12/2014 Call 2.810 0.695 0.695 0.000   0 0.715
CSRVA7 18/12/2014 Put 2.810 0.035 0.035 0.000   0 0.035
CSRIS7 18/12/2014 Call 2.900 0.665 0.665 0.000   0 0.685
CSRIT7 18/12/2014 Put 2.900 0.045 0.045 0.000   761 0.045
CSRVC7 18/12/2014 Call 2.910 0.610 0.610 0.000   0 0.630
CSRVB7 18/12/2014 Put 2.910 0.050 0.050 0.000   0 0.045
CSRMA9 18/12/2014 Call 3.000 0.580 0.580 0.000   120 0.600
CSRMB9 18/12/2014 Put 3.000 0.000 0.000 0.000   135 0.060
CSRVD7 18/12/2014 Call 3.010 0.530 0.530 0.000   0 0.550
CSRVE7 18/12/2014 Put 3.010 0.065 0.065 0.000   0 0.065
CSRIM7 18/12/2014 Call 3.100 0.500 0.500 0.000   0 0.515
CSRIN7 18/12/2014 Put 3.100 0.085 0.085 0.000   0 0.080
CSRVG7 18/12/2014 Call 3.110 0.455 0.455 0.000   0 0.470
CSRVF7 18/12/2014 Put 3.110 0.085 0.085 0.000   0 0.085
CSRVF9 18/12/2014 Call 3.200 0.425 0.425 0.000   704 0.440
CSRVG9 18/12/2014 Put 3.200 0.110 0.110 0.000   36 0.110
CSRIU7 18/12/2014 Call 3.300 0.355 0.355 0.000   91 0.370
CSRIV7 18/12/2014 Put 3.300 0.140 0.140 0.000   215 0.140
CSRCU7 18/12/2014 Call 3.400 0.295 0.295 0.000   156 0.305
CSRCV7 18/12/2014 Put 3.400 0.185 0.185 0.000   336 0.180
CSRJV7 18/12/2014 Call 3.500 0.240 0.240 0.000   64 0.250
CSRJW7 18/12/2014 Put 3.500 0.230 0.230 0.000   120 0.225
CSRF87 18/12/2014 Call 3.600 0.190 0.190 0.000   204 0.200
CSRF97 18/12/2014 Put 3.600 0.285 0.285 0.000   0 0.275
CSRKA7 18/12/2014 Call 3.700 0.150 0.150 0.000   0 0.155
CSRKB7 18/12/2014 Put 3.700 0.345 0.345 0.000   0 0.335
CSRM77 18/12/2014 Call 3.800 0.115 0.115 0.000   144 0.120
CSRM87 18/12/2014 Put 3.800 0.410 0.410 0.000   0 0.400
CSRMN7 18/12/2014 Call 3.900 0.085 0.085 0.000   215 0.090
CSRMO7 18/12/2014 Put 3.900 0.485 0.485 0.000   0 0.470
CSRPX7 18/12/2014 Call 4.000 0.065 0.065 0.000   0 0.070
CSRPY7 18/12/2014 Put 4.000 0.560 0.560 0.000   0 0.550
CSRQE7 18/12/2014 Call 4.100 0.050 0.050 0.000   80 0.055
CSRQF7 18/12/2014 Put 4.100 0.645 0.645 0.000   0 0.630
CSRRQ7 18/12/2014 Call 4.200 0.035 0.035 0.000   0 0.040
CSRRR7 18/12/2014 Put 4.200 0.735 0.735 0.000   0 0.720
CSRSM7 18/12/2014 Call 4.300 0.030 0.030 0.000   0 0.035
CSRSN7 18/12/2014 Put 4.300 0.825 0.825 0.000   0 0.815
CSRT57 18/12/2014 Call 4.400 0.025 0.025 0.000   0 0.030
CSRT67 18/12/2014 Put 4.400 0.920 0.920 0.000   0 0.915
CSRTN7 18/12/2014 Call 4.500 0.020 0.020 0.000   0 0.025
CSRTO7 18/12/2014 Put 4.500 1.020 1.020 0.000   0 1.010
CSRZM7 29/01/2015 Call 2.700 0.855 0.855 0.000   0 0.865
CSRZN7 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRZO7 29/01/2015 Call 2.800 0.765 0.765 0.000   0 0.780
CSRZP7 29/01/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRZK7 29/01/2015 Call 2.900 0.680 0.680 0.000   0 0.695
CSRZL7 29/01/2015 Put 2.900 0.060 0.060 0.000   0 0.060
CSRYS7 29/01/2015 Call 3.000 0.600 0.600 0.000   0 0.615
CSRYT7 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRZ87 29/01/2015 Call 3.100 0.520 0.520 0.000   0 0.535
CSRZ97 29/01/2015 Put 3.100 0.105 0.105 0.000   0 0.105
CSRYO7 29/01/2015 Call 3.200 0.450 0.450 0.000   0 0.460
CSRYP7 29/01/2015 Put 3.200 0.135 0.135 0.000   0 0.130
CSRZ47 29/01/2015 Call 3.300 0.385 0.385 0.000   0 0.395
CSRZ57 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.165
CSRZ27 29/01/2015 Call 3.400 0.325 0.325 0.000   0 0.335
CSRZ37 29/01/2015 Put 3.400 0.210 0.210 0.000   0 0.210
CSRZ67 29/01/2015 Call 3.500 0.270 0.270 0.000   0 0.280
CSRZ77 29/01/2015 Put 3.500 0.260 0.260 0.000   0 0.255
CSRYZ7 29/01/2015 Call 3.600 0.220 0.220 0.000   0 0.230
CSRZ17 29/01/2015 Put 3.600 0.310 0.310 0.000   0 0.305
CSRZC7 29/01/2015 Call 3.700 0.175 0.175 0.000   0 0.190
CSRZD7 29/01/2015 Put 3.700 0.370 0.370 0.000   0 0.360
CSRYU7 29/01/2015 Call 3.800 0.140 0.140 0.000   0 0.150
CSRYV7 29/01/2015 Put 3.800 0.435 0.435 0.000   0 0.425
CSRZE7 29/01/2015 Call 3.900 0.110 0.110 0.000   0 0.120
CSRZF7 29/01/2015 Put 3.900 0.505 0.505 0.000   0 0.490
CSRYQ7 29/01/2015 Call 4.000 0.085 0.085 0.000   0 0.095
CSRYR7 29/01/2015 Put 4.000 0.580 0.580 0.000   0 0.565
CSRZA7 29/01/2015 Call 4.100 0.070 0.070 0.000   0 0.075
CSRZB7 29/01/2015 Put 4.100 0.660 0.660 0.000   0 0.645
CSRYW7 29/01/2015 Call 4.200 0.050 0.050 0.000   0 0.055
CSRYX7 29/01/2015 Put 4.200 0.745 0.745 0.000   0 0.725
CSRZG7 29/01/2015 Call 4.300 0.040 0.040 0.000   0 0.040
CSRZH7 29/01/2015 Put 4.300 0.835 0.835 0.000   0 0.815
CSRYM7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.035
CSRYN7 29/01/2015 Put 4.400 0.925 0.925 0.000   0 0.905
CSRZI7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRZJ7 29/01/2015 Put 4.500 1.020 1.020 0.000   0 1.000
CSRQ19 26/03/2015 Call 2.000 1.535 1.535 0.000   0 1.555
CSRQ29 26/03/2015 Put 2.000 0.003 0.003 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.335 1.335 0.000   0 1.355
CSRQ89 26/03/2015 Put 2.200 0.008 0.008 0.000   0 0.007
CSRPY9 26/03/2015 Call 2.400 1.140 1.140 0.000   0 1.160
CSRPZ9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.015
CSRQ59 26/03/2015 Call 2.600 0.955 0.955 0.000   0 0.970
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.865 0.865 0.000   0 0.885
CSRQR7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRQB9 26/03/2015 Call 2.800 0.785 0.785 0.000   0 0.800
CSRQC9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRXS7 26/03/2015 Call 2.810 0.760 0.760 0.000   0 0.775
CSRXT7 26/03/2015 Put 2.810 0.070 0.070 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.705 0.705 0.000   0 0.720
CSRQZ7 26/03/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRXV7 26/03/2015 Call 2.910 0.685 0.685 0.000   0 0.700
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.625 0.625 0.000   0 0.640
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.105
CSRXW7 26/03/2015 Call 3.010 0.610 0.610 0.000   0 0.625
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.555 0.555 0.000   0 0.570
CSRQT7 26/03/2015 Put 3.100 0.135 0.135 0.000   0 0.135
CSRY17 26/03/2015 Call 3.110 0.545 0.545 0.000   0 0.555
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.135
CSRVH9 26/03/2015 Call 3.200 0.490 0.490 0.000   0 0.500
CSRVI9 26/03/2015 Put 3.200 0.170 0.170 0.000   0 0.165
CSRY27 26/03/2015 Call 3.210 0.480 0.480 0.000   0 0.490
CSRY37 26/03/2015 Put 3.210 0.170 0.170 0.000   0 0.165
CSRR37 26/03/2015 Call 3.300 0.425 0.425 0.000   120 0.435
CSRR47 26/03/2015 Put 3.300 0.205 0.205 0.000   84 0.200
CSRY57 26/03/2015 Call 3.310 0.420 0.420 0.000   0 0.430
CSRY47 26/03/2015 Put 3.310 0.205 0.205 0.000   0 0.205
CSRCW7 26/03/2015 Call 3.400 0.370 0.370 0.000   0 0.380
CSRCX7 26/03/2015 Put 3.400 0.245 0.245 0.000   0 0.245
CSRR17 26/03/2015 Call 3.500 0.315 0.315 0.000   0 0.325
CSRR27 26/03/2015 Put 3.500 0.295 0.295 0.000   84 0.290
CSRFF7 26/03/2015 Call 3.600 0.265 0.265 0.000   0 0.280
CSRFG7 26/03/2015 Put 3.600 0.345 0.345 0.000   0 0.340
CSRQU7 26/03/2015 Call 3.700 0.225 0.225 0.000   0 0.235
CSRQV7 26/03/2015 Put 3.700 0.405 0.405 0.000   0 0.400
CSRKC7 26/03/2015 Call 3.800 0.185 0.185 0.000   150 0.195
CSRKD7 26/03/2015 Put 3.800 0.470 0.470 0.000   0 0.460
CSRQW7 26/03/2015 Call 3.900 0.155 0.155 0.000   0 0.165
CSRQX7 26/03/2015 Put 3.900 0.535 0.535 0.000   0 0.525
CSRMP7 26/03/2015 Call 4.000 0.130 0.130 0.000   0 0.135
CSRMQ7 26/03/2015 Put 4.000 0.605 0.605 0.000   0 0.595
CSRR77 26/03/2015 Call 4.100 0.090 0.000 0.000   50 0.110
CSRR87 26/03/2015 Put 4.100 0.685 0.685 0.000   0 0.670
CSRQG7 26/03/2015 Call 4.200 0.085 0.085 0.000   0 0.090
CSRQH7 26/03/2015 Put 4.200 0.765 0.765 0.000   0 0.750
CSRSO7 26/03/2015 Call 4.300 0.065 0.065 0.000   0 0.070
CSRSP7 26/03/2015 Put 4.300 0.845 0.845 0.000   0 0.835
CSRT77 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.055
CSRT87 26/03/2015 Put 4.400 0.930 0.930 0.000   0 0.920
CSRTP7 26/03/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRTQ7 26/03/2015 Put 4.500 1.020 1.020 0.000   0 1.015
CSRRI8 25/06/2015 Call 1.600 1.930 1.930 0.000   0 1.950
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.003
CSRV28 25/06/2015 Call 1.900 1.635 1.635 0.000   0 1.655
CSRV38 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.010
CSRXC8 25/06/2015 Call 2.000 1.535 1.535 0.000   0 1.555
CSRXD8 25/06/2015 Put 2.000 0.008 0.008 0.000   0 0.015
CSRYJ8 25/06/2015 Call 2.200 1.340 1.340 0.000   0 1.360
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.030
CSRB99 25/06/2015 Call 2.400 1.155 1.155 0.000   0 1.175
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.045
CSRG19 25/06/2015 Call 2.600 0.980 0.980 0.000   0 0.995
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.070
CSRZQ7 25/06/2015 Call 2.700 0.895 0.895 0.000   0 0.915
CSRZR7 25/06/2015 Put 2.700 0.085 0.085 0.000   0 0.085
CSRWL8 25/06/2015 Call 2.800 0.820 0.820 0.000   170 0.835
CSRWM8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
CSRY67 25/06/2015 Call 2.810 0.765 0.765 0.000   0 0.775
CSRY77 25/06/2015 Put 2.810 0.105 0.105 0.000   0 0.105
CSRWW7 25/06/2015 Call 2.900 0.740 0.740 0.000   0 0.760
CSRWX7 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.125
CSRY97 25/06/2015 Call 2.910 0.695 0.695 0.000   0 0.700
CSRY87 25/06/2015 Put 2.910 0.130 0.130 0.000   0 0.130
CSRMC9 25/06/2015 Call 3.000 0.670 0.670 0.000   0 0.685
CSRMD9 25/06/2015 Put 3.000 0.155 0.155 0.000   0 0.155
CSRYA7 25/06/2015 Call 3.010 0.625 0.625 0.000   0 0.635
CSRYB7 25/06/2015 Put 3.010 0.160 0.160 0.000   0 0.155
CSRWQ7 25/06/2015 Call 3.100 0.605 0.605 0.000   0 0.615
CSRWR7 25/06/2015 Put 3.100 0.185 0.185 0.000   0 0.185
CSRYD7 25/06/2015 Call 3.110 0.560 0.560 0.000   0 0.570
CSRYC7 25/06/2015 Put 3.110 0.190 0.190 0.000   0 0.185
CSRVJ9 25/06/2015 Call 3.200 0.540 0.540 0.000   0 0.555
CSRVK9 25/06/2015 Put 3.200 0.220 0.220 0.000   0 0.220
CSRYE7 25/06/2015 Call 3.210 0.500 0.500 0.000   0 0.510
CSRYF7 25/06/2015 Put 3.210 0.225 0.225 0.000   0 0.220
CSRWS7 25/06/2015 Call 3.300 0.480 0.480 0.000   0 0.495
CSRWT7 25/06/2015 Put 3.300 0.265 0.265 0.000   0 0.255
CSRYH7 25/06/2015 Call 3.310 0.445 0.445 0.000   0 0.450
CSRYG7 25/06/2015 Put 3.310 0.265 0.265 0.000   0 0.260
CSRCY7 25/06/2015 Call 3.400 0.425 0.425 0.000   0 0.435
CSRCZ7 25/06/2015 Put 3.400 0.305 0.305 0.000   0 0.300
CSRX37 25/06/2015 Call 3.500 0.375 0.375 0.000   0 0.385
CSRX47 25/06/2015 Put 3.500 0.355 0.355 0.000   0 0.345
CSRFH7 25/06/2015 Call 3.600 0.325 0.325 0.000   140 0.335
CSRFI7 25/06/2015 Put 3.600 0.410 0.410 0.000   100 0.400
CSRWO7 25/06/2015 Call 3.700 0.280 0.280 0.000   0 0.295
CSRWP7 25/06/2015 Put 3.700 0.465 0.465 0.000   0 0.455
CSRKE7 25/06/2015 Call 3.800 0.240 0.240 0.000   0 0.250
CSRKF7 25/06/2015 Put 3.800 0.530 0.530 0.000   0 0.515
CSRWU7 25/06/2015 Call 3.900 0.205 0.205 0.000   0 0.215
CSRWV7 25/06/2015 Put 3.900 0.590 0.590 0.000   0 0.580
CSRMR7 25/06/2015 Call 4.000 0.175 0.175 0.000   0 0.185
CSRMS7 25/06/2015 Put 4.000 0.660 0.660 0.000   0 0.645
CSRX17 25/06/2015 Call 4.100 0.150 0.150 0.000   0 0.155
CSRX27 25/06/2015 Put 4.100 0.730 0.730 0.000   0 0.720
CSRQI7 25/06/2015 Call 4.200 0.125 0.125 0.000   0 0.130
CSRQJ7 25/06/2015 Put 4.200 0.805 0.805 0.000   0 0.790
CSRWY7 25/06/2015 Call 4.300 0.105 0.105 0.000   0 0.110
CSRWZ7 25/06/2015 Put 4.300 0.885 0.885 0.000   0 0.870
CSRRS7 25/06/2015 Call 4.400 0.085 0.085 0.000   0 0.095
CSRS77 25/06/2015 Put 4.400 0.970 0.970 0.000   0 0.945
CSRYK7 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.080
CSRYL7 25/06/2015 Put 4.500 1.050 1.050 0.000   0 1.030
CSRTR7 25/06/2015 Call 4.600 0.065 0.065 0.000   0 0.060
CSRTS7 25/06/2015 Put 4.600 1.130 1.130 0.000   0 1.115
CSRYC9 24/09/2015 Call 1.900 1.635 1.635 0.000   0 1.655
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.009
CSRYG9 24/09/2015 Call 2.000 1.535 1.535 0.000   0 1.555
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.345 1.345 0.000   0 1.360
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 1.165 1.165 0.000   0 1.180
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 1.000 1.000 0.000   0 1.010
CSRYT9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.085
CSRYM9 24/09/2015 Call 2.800 0.845 0.845 0.000   0 0.860
CSRYN9 24/09/2015 Put 2.800 0.135 0.135 0.000   0 0.130
CSRYQ9 24/09/2015 Call 3.000 0.705 0.705 0.000   0 0.720
CSRYR9 24/09/2015 Put 3.000 0.190 0.190 0.000   0 0.185
CSRYW9 24/09/2015 Call 3.200 0.580 0.580 0.000   0 0.595
CSRYX9 24/09/2015 Put 3.200 0.265 0.265 0.000   0 0.255
CSRD17 24/09/2015 Call 3.400 0.470 0.470 0.000   0 0.480
CSRD27 24/09/2015 Put 3.400 0.350 0.350 0.000   0 0.340
CSRFJ7 24/09/2015 Call 3.600 0.375 0.375 0.000   0 0.385
CSRFK7 24/09/2015 Put 3.600 0.450 0.450 0.000   0 0.440
CSRKG7 24/09/2015 Call 3.800 0.295 0.295 0.000   0 0.300
CSRKH7 24/09/2015 Put 3.800 0.565 0.565 0.000   0 0.550
CSRMT7 24/09/2015 Call 4.000 0.225 0.225 0.000   0 0.235
CSRMU7 24/09/2015 Put 4.000 0.695 0.695 0.000   0 0.680
CSRR57 24/09/2015 Call 4.200 0.170 0.170 0.000   0 0.180
CSRR67 24/09/2015 Put 4.200 0.840 0.840 0.000   0 0.825
CSRS87 24/09/2015 Call 4.400 0.125 0.125 0.000   0 0.135
CSRS97 24/09/2015 Put 4.400 0.990 0.990 0.000   0 0.975
CSRTT7 24/09/2015 Call 4.600 0.095 0.095 0.000   0 0.100
CSRTU7 24/09/2015 Put 4.600 1.150 1.150 0.000   0 1.140
CSRKF9 17/12/2015 Call 2.000 1.535 1.535 0.000   0 1.555
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.020
CSRK79 17/12/2015 Call 2.400 1.170 1.170 0.000   0 1.190
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   100 0.070
CSRXM7 17/12/2015 Call 2.600 1.010 1.010 0.000   0 1.025
CSRXN7 17/12/2015 Put 2.600 0.115 0.115 0.000   0 0.110
CSRX97 17/12/2015 Call 2.800 0.865 0.865 0.000   0 0.880
CSRXA7 17/12/2015 Put 2.800 0.165 0.165 0.000   0 0.160
CSRXD7 17/12/2015 Call 3.000 0.730 0.730 0.000   0 0.745
CSRXF7 17/12/2015 Put 3.000 0.230 0.230 0.000   0 0.225
CSRXB7 17/12/2015 Call 3.200 0.605 0.605 0.000   0 0.625
CSRXC7 17/12/2015 Put 3.200 0.305 0.305 0.000   0 0.295
CSRD37 17/12/2015 Call 3.400 0.500 0.500 0.000   37 0.515
CSRD47 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.380
CSRX77 17/12/2015 Call 3.600 0.405 0.405 0.000   0 0.415
CSRX87 17/12/2015 Put 3.600 0.495 0.495 0.000   0 0.480
CSRXI7 17/12/2015 Call 3.800 0.320 0.320 0.000   0 0.335
CSRXJ7 17/12/2015 Put 3.800 0.605 0.605 0.000   0 0.595
CSRXG7 17/12/2015 Call 4.000 0.250 0.250 0.000   0 0.265
CSRXH7 17/12/2015 Put 4.000 0.735 0.735 0.000   0 0.720
CSRXK7 17/12/2015 Call 4.200 0.195 0.195 0.000   0 0.205
CSRXL7 17/12/2015 Put 4.200 0.870 0.870 0.000   0 0.860
CSRX57 17/12/2015 Call 4.400 0.150 0.150 0.000   0 0.160
CSRX67 17/12/2015 Put 4.400 1.015 1.015 0.000   0 1.010
CSRXQ7 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.120
CSRXR7 17/12/2015 Put 4.600 1.170 1.170 0.000   0 1.180
CSRZW9 27/10/2016 Call 2.800 0.950 0.950 0.000   0 0.965
CSRZX9 27/10/2016 Put 2.800 0.245 0.245 0.000   36 0.240
CSRJF7 22/12/2016 Call 3.200 0.730 0.730 0.000   0 0.740
CSRJG7 22/12/2016 Put 3.200 0.415 0.415 0.000   259 0.410

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.