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 3.500 Up 0.020 3.480 3.500 3.500 3.525 3.450 2,277,804 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD77 25/09/2014 Call 1.510 1.995 1.995 0.000   560 1.995
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.505 1.505 0.000   0 1.505
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.405 1.405 0.000   0 1.405
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.305 1.305 0.000   0 1.305
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.205 1.205 0.000   0 1.205
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.105 1.105 0.000   0 1.105
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.095 1.095 0.000   0 1.095
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 1.005 1.005 0.000   0 1.005
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 0.995 0.995 0.000   270 0.995
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.905 0.905 0.000   0 0.905
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 0.895 0.895 0.000   166 0.895
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.805 0.805 0.000   0 0.805
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRI77 25/09/2014 Call 2.710 0.795 0.795 0.000   0 0.795
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
CSRJ89 25/09/2014 Call 2.800 0.705 0.705 0.000   192 0.705
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   315 0.000
CSRZO9 25/09/2014 Call 2.900 0.605 0.605 0.000   25 0.605
CSRZP9 25/09/2014 Put 2.900 0.001 0.001 0.000   440 0.001
CSRM89 25/09/2014 Call 3.000 0.505 0.505 0.000   0 0.505
CSRM99 25/09/2014 Put 3.000 0.004 0.004 0.000   0 0.004
CSRZQ9 25/09/2014 Call 3.100 0.410 0.410 0.000   40 0.410
CSRZR9 25/09/2014 Put 3.100 0.009 0.009 0.000   0 0.009
CSRVD9 25/09/2014 Call 3.200 0.320 0.320 0.000   100 0.320
CSRVE9 25/09/2014 Put 3.200 0.020 0.020 0.000   195 0.020
CSRE27 25/09/2014 Call 3.300 0.235 0.235 0.000   0 0.235
CSRE37 25/09/2014 Put 3.300 0.035 0.035 0.000   850 0.035
CSREN7 25/09/2014 Call 3.400 0.160 0.160 0.000   0 0.160
CSREO7 25/09/2014 Put 3.400 0.060 0.060 0.050 1,220 1,280 0.060
CSRF67 25/09/2014 Call 3.500 0.100 0.100 0.000   0 0.100
CSRF77 25/09/2014 Put 3.500 0.100 0.100 0.000   1,120 0.100
CSRJT7 25/09/2014 Call 3.600 0.060 0.060 0.035 185 225 0.060
CSRJU7 25/09/2014 Put 3.600 0.160 0.160 0.000   0 0.160
CSRK87 25/09/2014 Call 3.700 0.035 0.035 0.000   1,735 0.035
CSRK97 25/09/2014 Put 3.700 0.230 0.230 0.000   0 0.230
CSRM57 25/09/2014 Call 3.800 0.020 0.020 0.000   2,730 0.020
CSRM67 25/09/2014 Put 3.800 0.310 0.310 0.000   0 0.310
CSRML7 25/09/2014 Call 3.900 0.010 0.010 0.000   98 0.010
CSRMM7 25/09/2014 Put 3.900 0.400 0.400 0.000   0 0.400
CSRPV7 25/09/2014 Call 4.000 0.005 0.005 0.000   30 0.005
CSRPW7 25/09/2014 Put 4.000 0.500 0.500 0.000   0 0.500
CSRQC7 25/09/2014 Call 4.100 0.002 0.002 0.000   0 0.002
CSRQD7 25/09/2014 Put 4.100 0.600 0.600 0.000   0 0.600
CSRRO7 25/09/2014 Call 4.200 0.001 0.001 0.000   31 0.001
CSRRP7 25/09/2014 Put 4.200 0.700 0.700 0.000   0 0.700
CSRSK7 25/09/2014 Call 4.300 0.001 0.001 0.000   0 0.001
CSRSL7 25/09/2014 Put 4.300 0.800 0.800 0.000   0 0.800
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT47 25/09/2014 Put 4.400 0.900 0.900 0.000   0 0.900
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 1.000 1.000 0.000   0 1.000
CSRVL7 30/10/2014 Call 2.600 0.915 0.915 0.000   0 0.915
CSRVM7 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.001
CSRVJ7 30/10/2014 Call 2.700 0.815 0.815 0.000   0 0.815
CSRVK7 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.003
CSRV77 30/10/2014 Call 2.800 0.720 0.720 0.000   0 0.720
CSRV87 30/10/2014 Put 2.800 0.006 0.006 0.000   0 0.006
CSRV57 30/10/2014 Call 2.900 0.625 0.625 0.000   0 0.625
CSRV67 30/10/2014 Put 2.900 0.010 0.010 0.000   100 0.010
CSRV37 30/10/2014 Call 3.000 0.535 0.535 0.000   100 0.535
CSRV47 30/10/2014 Put 3.000 0.020 0.020 0.000   0 0.020
CSRTZ7 30/10/2014 Call 3.100 0.445 0.445 0.000   0 0.445
CSRU17 30/10/2014 Put 3.100 0.030 0.030 0.000   0 0.030
CSRUK7 30/10/2014 Call 3.200 0.360 0.360 0.000   0 0.360
CSRUL7 30/10/2014 Put 3.200 0.050 0.050 0.000   430 0.050
CSRU47 30/10/2014 Call 3.300 0.285 0.285 0.000   0 0.285
CSRU57 30/10/2014 Put 3.300 0.075 0.075 0.000   120 0.075
CSRUC7 30/10/2014 Call 3.400 0.215 0.215 0.000   120 0.215
CSRUD7 30/10/2014 Put 3.400 0.110 0.110 0.000   208 0.110
CSRU27 30/10/2014 Call 3.500 0.160 0.160 0.000   60 0.160
CSRU37 30/10/2014 Put 3.500 0.155 0.155 0.000   362 0.155
CSRUO7 30/10/2014 Call 3.600 0.115 0.115 0.000   0 0.115
CSRUP7 30/10/2014 Put 3.600 0.205 0.205 0.000   0 0.205
CSRTX7 30/10/2014 Call 3.700 0.080 0.080 0.000   264 0.080
CSRTY7 30/10/2014 Put 3.700 0.265 0.265 0.000   0 0.265
CSRUM7 30/10/2014 Call 3.800 0.055 0.055 0.000   271 0.055
CSRUN7 30/10/2014 Put 3.800 0.335 0.335 0.000   191 0.335
CSRUA7 30/10/2014 Call 3.900 0.035 0.035 0.000   190 0.035
CSRUB7 30/10/2014 Put 3.900 0.410 0.410 0.000   0 0.410
CSRUG7 30/10/2014 Call 4.000 0.025 0.025 0.000   250 0.025
CSRUH7 30/10/2014 Put 4.000 0.500 0.500 0.000   0 0.500
CSRTV7 30/10/2014 Call 4.100 0.015 0.015 0.000   0 0.015
CSRTW7 30/10/2014 Put 4.100 0.600 0.600 0.000   0 0.600
CSRUE7 30/10/2014 Call 4.200 0.010 0.010 0.000   0 0.010
CSRUF7 30/10/2014 Put 4.200 0.700 0.700 0.000   0 0.700
CSRU87 30/10/2014 Call 4.300 0.007 0.007 0.000   0 0.007
CSRU97 30/10/2014 Put 4.300 0.800 0.800 0.000   0 0.800
CSRUI7 30/10/2014 Call 4.400 0.004 0.004 0.000   0 0.004
CSRUJ7 30/10/2014 Put 4.400 0.900 0.900 0.000   0 0.900
CSRU67 30/10/2014 Call 4.500 0.003 0.003 0.000   0 0.003
CSRU77 30/10/2014 Put 4.500 1.000 1.000 0.000   0 1.000
CSRWI7 27/11/2014 Call 2.600 0.920 0.920 0.000   0 0.920
CSRWJ7 27/11/2014 Put 2.600 0.007 0.007 0.000   0 0.007
CSRVN7 27/11/2014 Call 2.700 0.820 0.820 0.000   0 0.820
CSRVO7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
CSRWE7 27/11/2014 Call 2.800 0.730 0.730 0.000   0 0.730
CSRWF7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.635 0.635 0.000   0 0.635
CSRW17 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRWG7 27/11/2014 Call 3.000 0.550 0.550 0.000   0 0.550
CSRWH7 27/11/2014 Put 3.000 0.045 0.045 0.000   600 0.045
CSRVR7 27/11/2014 Call 3.100 0.465 0.465 0.000   0 0.465
CSRVS7 27/11/2014 Put 3.100 0.070 0.070 0.000   0 0.070
CSRW87 27/11/2014 Call 3.200 0.385 0.385 0.000   0 0.385
CSRW97 27/11/2014 Put 3.200 0.095 0.095 0.000   0 0.095
CSRVP7 27/11/2014 Call 3.300 0.310 0.310 0.000   0 0.310
CSRVQ7 27/11/2014 Put 3.300 0.130 0.130 0.000   25 0.130
CSRWC7 27/11/2014 Call 3.400 0.250 0.250 0.000   0 0.250
CSRWD7 27/11/2014 Put 3.400 0.170 0.170 0.000   0 0.170
CSRVT7 27/11/2014 Call 3.500 0.195 0.195 0.000   0 0.195
CSRVU7 27/11/2014 Put 3.500 0.215 0.215 0.000   0 0.215
CSRWA7 27/11/2014 Call 3.600 0.145 0.145 0.000   0 0.145
CSRWB7 27/11/2014 Put 3.600 0.270 0.270 0.000   0 0.270
CSRW27 27/11/2014 Call 3.700 0.110 0.110 0.000   20 0.110
CSRW37 27/11/2014 Put 3.700 0.335 0.335 0.000   0 0.335
CSRW47 27/11/2014 Call 3.800 0.080 0.080 0.000   0 0.080
CSRW57 27/11/2014 Put 3.800 0.400 0.400 0.000   0 0.400
CSRVV7 27/11/2014 Call 3.900 0.060 0.060 0.000   0 0.060
CSRVW7 27/11/2014 Put 3.900 0.480 0.480 0.000   0 0.480
CSRW67 27/11/2014 Call 4.000 0.040 0.040 0.000   0 0.040
CSRW77 27/11/2014 Put 4.000 0.560 0.560 0.000   0 0.560
CSRVX7 27/11/2014 Call 4.100 0.030 0.030 0.000   0 0.030
CSRVY7 27/11/2014 Put 4.100 0.655 0.655 0.000   0 0.655
CSRWK7 27/11/2014 Call 4.200 0.020 0.020 0.000   0 0.020
CSRWL7 27/11/2014 Put 4.200 0.750 0.750 0.000   0 0.750
CSRWM7 27/11/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRWN7 27/11/2014 Put 4.300 0.845 0.845 0.000   0 0.845
CSRXO7 27/11/2014 Call 4.400 0.010 0.010 0.000   0 0.010
CSRXP7 27/11/2014 Put 4.400 0.945 0.945 0.000   0 0.945
CSRYI7 27/11/2014 Call 4.500 0.008 0.008 0.000   0 0.008
CSRYJ7 27/11/2014 Put 4.500 1.045 1.045 0.000   0 1.045
CSRM98 18/12/2014 Call 2.000 1.510 1.510 0.000   0 1.510
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.415 1.415 0.000   0 1.415
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.315 1.315 0.000   0 1.315
CSRYU8 18/12/2014 Put 2.200 0.001 0.001 0.000   200 0.001
CSRIW7 18/12/2014 Call 2.300 1.215 1.215 0.000   0 1.215
CSRIX7 18/12/2014 Put 2.300 0.002 0.002 0.000   0 0.002
CSRB79 18/12/2014 Call 2.400 1.115 1.115 0.000   0 1.115
CSRB89 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
CSRIO7 18/12/2014 Call 2.500 1.015 1.015 0.000   0 1.015
CSRIP7 18/12/2014 Put 2.500 0.006 0.006 0.000   0 0.006
CSRFY9 18/12/2014 Call 2.600 0.920 0.920 0.000   0 0.920
CSRFZ9 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRIQ7 18/12/2014 Call 2.700 0.820 0.820 0.000   0 0.820
CSRIR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRJA9 18/12/2014 Call 2.800 0.730 0.730 0.000   0 0.730
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   144 0.025
CSRV97 18/12/2014 Call 2.810 0.670 0.670 0.000   0 0.670
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.640 0.640 0.000   0 0.640
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.035
CSRVC7 18/12/2014 Call 2.910 0.585 0.585 0.000   0 0.585
CSRVB7 18/12/2014 Put 2.910 0.040 0.040 0.000   0 0.040
CSRMA9 18/12/2014 Call 3.000 0.555 0.555 0.000   120 0.555
CSRMB9 18/12/2014 Put 3.000 0.055 0.055 0.000   135 0.055
CSRVD7 18/12/2014 Call 3.010 0.505 0.505 0.000   0 0.505
CSRVE7 18/12/2014 Put 3.010 0.055 0.055 0.000   0 0.055
CSRIM7 18/12/2014 Call 3.100 0.475 0.475 0.000   0 0.475
CSRIN7 18/12/2014 Put 3.100 0.075 0.075 0.000   0 0.075
CSRVG7 18/12/2014 Call 3.110 0.430 0.430 0.000   0 0.430
CSRVF7 18/12/2014 Put 3.110 0.075 0.075 0.000   0 0.075
CSRVF9 18/12/2014 Call 3.200 0.395 0.395 0.000   704 0.395
CSRVG9 18/12/2014 Put 3.200 0.105 0.105 0.000   36 0.105
CSRIU7 18/12/2014 Call 3.300 0.325 0.325 0.000   91 0.325
CSRIV7 18/12/2014 Put 3.300 0.140 0.140 0.000   215 0.140
CSRCU7 18/12/2014 Call 3.400 0.260 0.260 0.000   156 0.260
CSRCV7 18/12/2014 Put 3.400 0.180 0.180 0.000   336 0.180
CSRJV7 18/12/2014 Call 3.500 0.205 0.205 0.000   64 0.205
CSRJW7 18/12/2014 Put 3.500 0.230 0.230 0.000   120 0.230
CSRF87 18/12/2014 Call 3.600 0.160 0.160 0.000   204 0.160
CSRF97 18/12/2014 Put 3.600 0.285 0.285 0.000   0 0.285
CSRKA7 18/12/2014 Call 3.700 0.125 0.125 0.000   0 0.125
CSRKB7 18/12/2014 Put 3.700 0.350 0.350 0.000   0 0.350
CSRM77 18/12/2014 Call 3.800 0.095 0.095 0.000   144 0.095
CSRM87 18/12/2014 Put 3.800 0.415 0.415 0.000   0 0.415
CSRMN7 18/12/2014 Call 3.900 0.070 0.070 0.000   215 0.070
CSRMO7 18/12/2014 Put 3.900 0.490 0.490 0.000   0 0.490
CSRPX7 18/12/2014 Call 4.000 0.050 0.050 0.000   0 0.050
CSRPY7 18/12/2014 Put 4.000 0.570 0.570 0.000   0 0.570
CSRQE7 18/12/2014 Call 4.100 0.040 0.040 0.000   80 0.040
CSRQF7 18/12/2014 Put 4.100 0.655 0.655 0.000   0 0.655
CSRRQ7 18/12/2014 Call 4.200 0.030 0.030 0.000   0 0.030
CSRRR7 18/12/2014 Put 4.200 0.745 0.745 0.000   0 0.745
CSRSM7 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
CSRSN7 18/12/2014 Put 4.300 0.845 0.845 0.000   0 0.845
CSRT57 18/12/2014 Call 4.400 0.015 0.015 0.000   0 0.015
CSRT67 18/12/2014 Put 4.400 0.945 0.945 0.000   0 0.945
CSRTN7 18/12/2014 Call 4.500 0.015 0.015 0.000   0 0.015
CSRTO7 18/12/2014 Put 4.500 1.040 1.040 0.000   0 1.040
CSRZM7 29/01/2015 Call 2.700 0.830 0.830 0.000   0 0.830
CSRZN7 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRZO7 29/01/2015 Call 2.800 0.740 0.740 0.000   0 0.740
CSRZP7 29/01/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRZK7 29/01/2015 Call 2.900 0.655 0.655 0.000   0 0.655
CSRZL7 29/01/2015 Put 2.900 0.060 0.060 0.000   0 0.060
CSRYS7 29/01/2015 Call 3.000 0.575 0.575 0.000   0 0.575
CSRYT7 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRZ87 29/01/2015 Call 3.100 0.500 0.500 0.000   0 0.500
CSRZ97 29/01/2015 Put 3.100 0.110 0.110 0.000   0 0.110
CSRYO7 29/01/2015 Call 3.200 0.425 0.425 0.000   0 0.425
CSRYP7 29/01/2015 Put 3.200 0.140 0.140 0.000   0 0.140
CSRZ47 29/01/2015 Call 3.300 0.360 0.360 0.000   0 0.360
CSRZ57 29/01/2015 Put 3.300 0.175 0.175 0.000   0 0.175
CSRZ27 29/01/2015 Call 3.400 0.300 0.300 0.000   0 0.300
CSRZ37 29/01/2015 Put 3.400 0.215 0.215 0.000   0 0.215
CSRZ67 29/01/2015 Call 3.500 0.245 0.245 0.000   0 0.245
CSRZ77 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.265
CSRYZ7 29/01/2015 Call 3.600 0.200 0.200 0.000   0 0.200
CSRZ17 29/01/2015 Put 3.600 0.320 0.320 0.000   0 0.320
CSRZC7 29/01/2015 Call 3.700 0.160 0.160 0.000   0 0.160
CSRZD7 29/01/2015 Put 3.700 0.380 0.380 0.000   0 0.380
CSRYU7 29/01/2015 Call 3.800 0.125 0.125 0.000   0 0.125
CSRYV7 29/01/2015 Put 3.800 0.445 0.445 0.000   0 0.445
CSRZE7 29/01/2015 Call 3.900 0.100 0.100 0.000   0 0.100
CSRZF7 29/01/2015 Put 3.900 0.515 0.515 0.000   0 0.515
CSRYQ7 29/01/2015 Call 4.000 0.080 0.080 0.000   0 0.080
CSRYR7 29/01/2015 Put 4.000 0.590 0.590 0.000   0 0.590
CSRZA7 29/01/2015 Call 4.100 0.060 0.060 0.000   0 0.060
CSRZB7 29/01/2015 Put 4.100 0.670 0.670 0.000   0 0.670
CSRYW7 29/01/2015 Call 4.200 0.045 0.045 0.000   0 0.045
CSRYX7 29/01/2015 Put 4.200 0.760 0.760 0.000   0 0.760
CSRZG7 29/01/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRZH7 29/01/2015 Put 4.300 0.850 0.850 0.000   0 0.850
CSRYM7 29/01/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRYN7 29/01/2015 Put 4.400 0.950 0.950 0.000   0 0.950
CSRZI7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRZJ7 29/01/2015 Put 4.500 1.045 1.045 0.000   0 1.045
CSRB48 26/02/2015 Call 2.800 0.755 0.755 0.000   0 0.755
CSRB58 26/02/2015 Put 2.800 0.055 0.055 0.000   0 0.055
CSRBO8 26/02/2015 Call 2.900 0.670 0.670 0.000   0 0.670
CSRBP8 26/02/2015 Put 2.900 0.075 0.075 0.000   0 0.075
CSRB88 26/02/2015 Call 3.000 0.590 0.590 0.000   0 0.590
CSRB98 26/02/2015 Put 3.000 0.095 0.095 0.000   0 0.095
CSRBQ8 26/02/2015 Call 3.100 0.515 0.515 0.000   0 0.515
CSRBR8 26/02/2015 Put 3.100 0.125 0.125 0.000   0 0.125
CSRB68 26/02/2015 Call 3.200 0.445 0.445 0.000   0 0.445
CSRB78 26/02/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRBS8 26/02/2015 Call 3.300 0.385 0.385 0.000   0 0.385
CSRBT8 26/02/2015 Put 3.300 0.190 0.190 0.000   0 0.190
CSRB28 26/02/2015 Call 3.400 0.325 0.325 0.000   0 0.325
CSRB38 26/02/2015 Put 3.400 0.235 0.235 0.000   0 0.235
CSRBF8 26/02/2015 Call 3.500 0.275 0.275 0.000   0 0.275
CSRBG8 26/02/2015 Put 3.500 0.285 0.285 0.000   0 0.285
CSRZU7 26/02/2015 Call 3.600 0.225 0.225 0.000   0 0.225
CSRZV7 26/02/2015 Put 3.600 0.340 0.340 0.000   0 0.340
CSRBJ8 26/02/2015 Call 3.700 0.185 0.185 0.000   0 0.185
CSRBK8 26/02/2015 Put 3.700 0.395 0.395 0.000   0 0.395
CSRZS7 26/02/2015 Call 3.800 0.150 0.150 0.000   0 0.150
CSRZT7 26/02/2015 Put 3.800 0.460 0.460 0.000   0 0.460
CSRBL8 26/02/2015 Call 3.900 0.125 0.125 0.000   0 0.125
CSRBM8 26/02/2015 Put 3.900 0.530 0.530 0.000   0 0.530
CSRZW7 26/02/2015 Call 4.000 0.095 0.095 0.000   0 0.095
CSRZX7 26/02/2015 Put 4.000 0.605 0.605 0.000   0 0.605
CSRBH8 26/02/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRBI8 26/02/2015 Put 4.100 0.685 0.685 0.000   0 0.685
CSRZY7 26/02/2015 Call 4.200 0.060 0.060 0.000   0 0.060
CSRB18 26/02/2015 Put 4.200 0.765 0.765 0.000   0 0.765
CSRQ19 26/03/2015 Call 2.000 1.510 1.510 0.000   0 1.510
CSRQ29 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.315 1.315 0.000   0 1.315
CSRQ89 26/03/2015 Put 2.200 0.006 0.006 0.000   0 0.006
CSRPY9 26/03/2015 Call 2.400 1.115 1.115 0.000   0 1.115
CSRPZ9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRQ59 26/03/2015 Call 2.600 0.930 0.930 0.000   0 0.930
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.840 0.840 0.000   0 0.840
CSRQR7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRQB9 26/03/2015 Call 2.800 0.760 0.760 0.000   0 0.760
CSRQC9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRXS7 26/03/2015 Call 2.810 0.735 0.735 0.000   0 0.735
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.680 0.680 0.000   0 0.680
CSRQZ7 26/03/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRXV7 26/03/2015 Call 2.910 0.660 0.660 0.000   0 0.660
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.605 0.605 0.000   0 0.605
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRXW7 26/03/2015 Call 3.010 0.590 0.590 0.000   0 0.590
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.535 0.535 0.000   0 0.535
CSRQT7 26/03/2015 Put 3.100 0.140 0.140 0.000   0 0.140
CSRY17 26/03/2015 Call 3.110 0.520 0.520 0.000   0 0.520
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.140
CSRVH9 26/03/2015 Call 3.200 0.465 0.465 0.000   0 0.465
CSRVI9 26/03/2015 Put 3.200 0.170 0.170 0.000   0 0.170
CSRY27 26/03/2015 Call 3.210 0.455 0.455 0.000   0 0.455
CSRY37 26/03/2015 Put 3.210 0.175 0.175 0.000   0 0.175
CSRR37 26/03/2015 Call 3.300 0.405 0.405 0.000   120 0.405
CSRR47 26/03/2015 Put 3.300 0.210 0.210 0.000   84 0.210
CSRY57 26/03/2015 Call 3.310 0.395 0.395 0.000   0 0.395
CSRY47 26/03/2015 Put 3.310 0.210 0.210 0.000   0 0.210
CSRCW7 26/03/2015 Call 3.400 0.350 0.350 0.000   0 0.350
CSRCX7 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRR17 26/03/2015 Call 3.500 0.295 0.295 0.000   0 0.295
CSRR27 26/03/2015 Put 3.500 0.300 0.300 0.000   84 0.300
CSRFF7 26/03/2015 Call 3.600 0.250 0.250 0.000   0 0.250
CSRFG7 26/03/2015 Put 3.600 0.355 0.355 0.000   0 0.355
CSRQU7 26/03/2015 Call 3.700 0.210 0.210 0.000   72 0.210
CSRQV7 26/03/2015 Put 3.700 0.410 0.410 0.000   0 0.410
CSRKC7 26/03/2015 Call 3.800 0.175 0.175 0.000   150 0.175
CSRKD7 26/03/2015 Put 3.800 0.475 0.475 0.000   0 0.475
CSRQW7 26/03/2015 Call 3.900 0.140 0.140 0.000   0 0.140
CSRQX7 26/03/2015 Put 3.900 0.545 0.545 0.000   0 0.545
CSRMP7 26/03/2015 Call 4.000 0.115 0.115 0.000   0 0.115
CSRMQ7 26/03/2015 Put 4.000 0.615 0.615 0.000   0 0.615
CSRR77 26/03/2015 Call 4.100 0.095 0.095 0.000   50 0.095
CSRR87 26/03/2015 Put 4.100 0.695 0.695 0.000   0 0.695
CSRQG7 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRQH7 26/03/2015 Put 4.200 0.775 0.775 0.000   0 0.775
CSRSO7 26/03/2015 Call 4.300 0.060 0.060 0.000   0 0.060
CSRSP7 26/03/2015 Put 4.300 0.860 0.860 0.000   0 0.860
CSRT77 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRT87 26/03/2015 Put 4.400 0.955 0.955 0.000   0 0.955
CSRTP7 26/03/2015 Call 4.500 0.040 0.040 0.000   0 0.040
CSRTQ7 26/03/2015 Put 4.500 1.050 1.050 0.000   0 1.050
CSRRI8 25/06/2015 Call 1.600 1.910 1.910 0.000   0 1.910
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.610 1.610 0.000   0 1.610
CSRV38 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.005
CSRXC8 25/06/2015 Call 2.000 1.510 1.510 0.000   0 1.510
CSRXD8 25/06/2015 Put 2.000 0.008 0.008 0.000   0 0.008
CSRYJ8 25/06/2015 Call 2.200 1.315 1.315 0.000   0 1.315
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.125 1.125 0.000   0 1.125
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 0.950 0.950 0.000   0 0.950
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRZQ7 25/06/2015 Call 2.700 0.870 0.870 0.000   0 0.870
CSRZR7 25/06/2015 Put 2.700 0.080 0.080 0.000   0 0.080
CSRWL8 25/06/2015 Call 2.800 0.795 0.795 0.000   170 0.795
CSRWM8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
CSRY67 25/06/2015 Call 2.810 0.735 0.735 0.000   0 0.735
CSRY77 25/06/2015 Put 2.810 0.105 0.105 0.000   0 0.105
CSRWW7 25/06/2015 Call 2.900 0.720 0.720 0.000   0 0.720
CSRWX7 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.130
CSRY97 25/06/2015 Call 2.910 0.665 0.665 0.000   0 0.665
CSRY87 25/06/2015 Put 2.910 0.130 0.130 0.000   0 0.130
CSRMC9 25/06/2015 Call 3.000 0.650 0.650 0.000   0 0.650
CSRMD9 25/06/2015 Put 3.000 0.155 0.155 0.000   0 0.155
CSRYA7 25/06/2015 Call 3.010 0.595 0.595 0.000   0 0.595
CSRYB7 25/06/2015 Put 3.010 0.160 0.160 0.000   0 0.160
CSRWQ7 25/06/2015 Call 3.100 0.580 0.580 0.000   0 0.580
CSRWR7 25/06/2015 Put 3.100 0.190 0.190 0.000   0 0.190
CSRYD7 25/06/2015 Call 3.110 0.535 0.535 0.000   0 0.535
CSRYC7 25/06/2015 Put 3.110 0.195 0.195 0.000   0 0.195
CSRVJ9 25/06/2015 Call 3.200 0.515 0.515 0.000   0 0.515
CSRVK9 25/06/2015 Put 3.200 0.225 0.225 0.000   0 0.225
CSRYE7 25/06/2015 Call 3.210 0.475 0.475 0.000   0 0.475
CSRYF7 25/06/2015 Put 3.210 0.230 0.230 0.000   0 0.230
CSRWS7 25/06/2015 Call 3.300 0.460 0.460 0.000   0 0.460
CSRWT7 25/06/2015 Put 3.300 0.270 0.270 0.000   0 0.270
CSRYH7 25/06/2015 Call 3.310 0.420 0.420 0.000   0 0.420
CSRYG7 25/06/2015 Put 3.310 0.270 0.270 0.000   0 0.270
CSRCY7 25/06/2015 Call 3.400 0.400 0.400 0.000   0 0.400
CSRCZ7 25/06/2015 Put 3.400 0.315 0.315 0.000   0 0.315
CSRX37 25/06/2015 Call 3.500 0.350 0.350 0.000   0 0.350
CSRX47 25/06/2015 Put 3.500 0.360 0.360 0.000   0 0.360
CSRFH7 25/06/2015 Call 3.600 0.305 0.305 0.000   140 0.305
CSRFI7 25/06/2015 Put 3.600 0.415 0.415 0.000   100 0.415
CSRWO7 25/06/2015 Call 3.700 0.265 0.265 0.000   0 0.265
CSRWP7 25/06/2015 Put 3.700 0.470 0.470 0.000   0 0.470
CSRKE7 25/06/2015 Call 3.800 0.225 0.225 0.000   0 0.225
CSRKF7 25/06/2015 Put 3.800 0.535 0.535 0.000   0 0.535
CSRWU7 25/06/2015 Call 3.900 0.195 0.195 0.000   0 0.195
CSRWV7 25/06/2015 Put 3.900 0.600 0.600 0.000   0 0.600
CSRMR7 25/06/2015 Call 4.000 0.165 0.165 0.000   0 0.165
CSRMS7 25/06/2015 Put 4.000 0.665 0.665 0.000   0 0.665
CSRX17 25/06/2015 Call 4.100 0.135 0.135 0.000   0 0.135
CSRX27 25/06/2015 Put 4.100 0.740 0.740 0.000   0 0.740
CSRQI7 25/06/2015 Call 4.200 0.115 0.115 0.000   0 0.115
CSRQJ7 25/06/2015 Put 4.200 0.815 0.815 0.000   0 0.815
CSRWY7 25/06/2015 Call 4.300 0.095 0.095 0.000   0 0.095
CSRWZ7 25/06/2015 Put 4.300 0.900 0.900 0.000   0 0.900
CSRRS7 25/06/2015 Call 4.400 0.080 0.080 0.000   0 0.080
CSRS77 25/06/2015 Put 4.400 0.985 0.985 0.000   0 0.985
CSRYK7 25/06/2015 Call 4.500 0.065 0.065 0.000   0 0.065
CSRYL7 25/06/2015 Put 4.500 1.075 1.075 0.000   0 1.075
CSRTR7 25/06/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTS7 25/06/2015 Put 4.600 1.165 1.165 0.000   0 1.165
CSRYC9 24/09/2015 Call 1.900 1.610 1.610 0.000   0 1.610
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.515 1.515 0.000   0 1.515
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.325 1.325 0.000   0 1.325
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.145 1.145 0.000   0 1.145
CSRYP9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRYS9 24/09/2015 Call 2.600 0.975 0.975 0.000   0 0.975
CSRYT9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.090
CSRYM9 24/09/2015 Call 2.800 0.825 0.825 0.000   0 0.825
CSRYN9 24/09/2015 Put 2.800 0.135 0.135 0.000   0 0.135
CSRYQ9 24/09/2015 Call 3.000 0.685 0.685 0.000   0 0.685
CSRYR9 24/09/2015 Put 3.000 0.195 0.195 0.000   0 0.195
CSRYW9 24/09/2015 Call 3.200 0.560 0.560 0.000   0 0.560
CSRYX9 24/09/2015 Put 3.200 0.270 0.270 0.000   0 0.270
CSRD17 24/09/2015 Call 3.400 0.450 0.450 0.000   0 0.450
CSRD27 24/09/2015 Put 3.400 0.355 0.355 0.000   0 0.355
CSRFJ7 24/09/2015 Call 3.600 0.355 0.355 0.000   0 0.355
CSRFK7 24/09/2015 Put 3.600 0.455 0.455 0.000   0 0.455
CSRKG7 24/09/2015 Call 3.800 0.275 0.275 0.000   0 0.275
CSRKH7 24/09/2015 Put 3.800 0.575 0.575 0.000   0 0.575
CSRMT7 24/09/2015 Call 4.000 0.210 0.210 0.000   0 0.210
CSRMU7 24/09/2015 Put 4.000 0.705 0.705 0.000   0 0.705
CSRR57 24/09/2015 Call 4.200 0.160 0.160 0.000   0 0.160
CSRR67 24/09/2015 Put 4.200 0.850 0.850 0.000   0 0.850
CSRS87 24/09/2015 Call 4.400 0.120 0.120 0.000   0 0.120
CSRS97 24/09/2015 Put 4.400 1.010 1.010 0.000   0 1.010
CSRTT7 24/09/2015 Call 4.600 0.085 0.085 0.000   0 0.085
CSRTU7 24/09/2015 Put 4.600 1.185 1.185 0.000   0 1.185
CSRKF9 17/12/2015 Call 2.000 1.515 1.515 0.000   0 1.515
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 1.150 1.150 0.000   0 1.150
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   100 0.080
CSRXM7 17/12/2015 Call 2.600 0.990 0.990 0.000   0 0.990
CSRXN7 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.120
CSRX97 17/12/2015 Call 2.800 0.845 0.845 0.000   0 0.845
CSRXA7 17/12/2015 Put 2.800 0.170 0.170 0.000   0 0.170
CSRXD7 17/12/2015 Call 3.000 0.710 0.710 0.000   0 0.710
CSRXF7 17/12/2015 Put 3.000 0.230 0.230 0.000   0 0.230
CSRXB7 17/12/2015 Call 3.200 0.590 0.590 0.000   0 0.590
CSRXC7 17/12/2015 Put 3.200 0.305 0.305 0.000   0 0.305
CSRD37 17/12/2015 Call 3.400 0.480 0.480 0.000   37 0.480
CSRD47 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.395
CSRX77 17/12/2015 Call 3.600 0.385 0.385 0.000   0 0.385
CSRX87 17/12/2015 Put 3.600 0.500 0.500 0.000   0 0.500
CSRXI7 17/12/2015 Call 3.800 0.305 0.305 0.000   0 0.305
CSRXJ7 17/12/2015 Put 3.800 0.615 0.615 0.000   0 0.615
CSRXG7 17/12/2015 Call 4.000 0.240 0.240 0.000   0 0.240
CSRXH7 17/12/2015 Put 4.000 0.740 0.740 0.000   0 0.740
CSRXK7 17/12/2015 Call 4.200 0.185 0.185 0.000   0 0.185
CSRXL7 17/12/2015 Put 4.200 0.880 0.880 0.000   0 0.880
CSRX57 17/12/2015 Call 4.400 0.140 0.140 0.000   0 0.140
CSRX67 17/12/2015 Put 4.400 1.035 1.035 0.000   0 1.035
CSRXQ7 17/12/2015 Call 4.600 0.105 0.105 0.000   0 0.105
CSRXR7 17/12/2015 Put 4.600 1.205 1.205 0.000   0 1.205
CSRZW9 27/10/2016 Call 2.800 0.930 0.930 0.000   0 0.930
CSRZX9 27/10/2016 Put 2.800 0.250 0.250 0.000   36 0.250
CSRJF7 22/12/2016 Call 3.200 0.710 0.710 0.000   0 0.710
CSRJG7 22/12/2016 Put 3.200 0.425 0.425 0.000   259 0.425

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.