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 4.370 Down -0.010 4.350 4.380 4.380 4.460 4.360 1,893,077 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRP29 30/03/2017 Call 1.800 2.570 2.570 0.000   0 2.570
CSRP39 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRLU9 30/03/2017 Call 1.900 2.470 2.470 0.000   0 2.470
CSRLW9 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRF39 30/03/2017 Call 2.000 2.370 2.370 0.000   0 2.370
CSRF49 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSREK9 30/03/2017 Call 2.200 2.170 2.170 0.000   0 2.170
CSREL9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSREG9 30/03/2017 Call 2.400 1.970 1.970 0.000   0 1.970
CSREH9 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRTH9 30/03/2017 Call 2.500 1.870 1.870 0.000   0 1.870
CSRTI9 30/03/2017 Put 2.500 0.000 0.000 0.000   0 0.000
CSRDW9 30/03/2017 Call 2.600 1.770 1.770 0.000   0 1.770
CSRDX9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
CSRSM9 30/03/2017 Call 2.700 1.670 1.670 0.000   0 1.670
CSRSN9 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRE99 30/03/2017 Call 2.800 1.570 1.570 0.000   0 1.570
CSREF9 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRSK9 30/03/2017 Call 2.900 1.470 1.470 0.000   82 1.470
CSRSL9 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRE19 30/03/2017 Call 3.000 1.370 1.370 0.000   0 1.370
CSRE29 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRSW9 30/03/2017 Call 3.100 1.270 1.270 0.000   0 1.270
CSRSX9 30/03/2017 Put 3.100 0.000 0.000 0.000   72 0.000
CSRE39 30/03/2017 Call 3.200 1.170 1.170 0.000   0 1.170
CSRE49 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRSS9 30/03/2017 Call 3.300 1.070 1.070 0.000   0 1.070
CSRST9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRDU9 30/03/2017 Call 3.400 0.970 0.970 0.000   0 0.970
CSRDV9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
CSRDS7 30/03/2017 Call 3.410 0.960 0.960 0.000   0 0.960
CSRDR7 30/03/2017 Put 3.410 0.000 0.000 0.000   0 0.000
CSRSU9 30/03/2017 Call 3.500 0.870 0.870 0.000   0 0.870
CSRSV9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
CSRDT7 30/03/2017 Call 3.510 0.860 0.860 0.000 50 0 0.860
CSRDU7 30/03/2017 Put 3.510 0.000 0.000 0.000   0 0.000
CSRE59 30/03/2017 Call 3.600 0.770 0.770 0.000   0 0.770
CSRE69 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
CSRDW7 30/03/2017 Call 3.610 0.760 0.760 0.000   50 0.760
CSRDV7 30/03/2017 Put 3.610 0.000 0.000 0.000   0 0.000
CSRSO9 30/03/2017 Call 3.700 0.670 0.670 0.000   0 0.670
CSRSP9 30/03/2017 Put 3.700 0.000 0.000 0.000   484 0.000
CSRE79 30/03/2017 Call 3.800 0.570 0.570 0.000   840 0.570
CSRE89 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
CSRSQ9 30/03/2017 Call 3.900 0.470 0.470 0.000   434 0.470
CSRSR9 30/03/2017 Put 3.900 0.000 0.000 0.000   40 0.000
CSRLY7 30/03/2017 Call 3.910 0.460 0.460 0.000   25 0.460
CSRLZ7 30/03/2017 Put 3.910 0.001 0.001 0.000   0 0.001
CSRDY9 30/03/2017 Call 4.000 0.375 0.375 0.000   225 0.375
CSRDZ9 30/03/2017 Put 4.000 0.002 0.002 0.000   1,503 0.002
CSRU69 30/03/2017 Call 4.100 0.280 0.280 0.000   0 0.280
CSRU79 30/03/2017 Put 4.100 0.006 0.006 0.000   311 0.006
CSRSG9 30/03/2017 Call 4.200 0.190 0.190 0.000   400 0.190
CSRSH9 30/03/2017 Put 4.200 0.015 0.015 0.000   500 0.015
CSRVZ9 30/03/2017 Call 4.300 0.110 0.110 0.000   1,012 0.110
CSRW19 30/03/2017 Put 4.300 0.040 0.040 0.000   673 0.040
CSRW29 30/03/2017 Call 4.400 0.050 0.050 0.000   580 0.050
CSRW39 30/03/2017 Put 4.400 0.085 0.085 0.000   0 0.085
CSRY49 30/03/2017 Call 4.500 0.015 0.015 0.030 150 335 0.015
CSRY59 30/03/2017 Put 4.500 0.150 0.150 0.000   551 0.150
CSRY29 30/03/2017 Call 4.600 0.004 0.004 0.000   670 0.004
CSRY39 30/03/2017 Put 4.600 0.235 0.235 0.000   42 0.235
CSRZY9 30/03/2017 Call 4.700 0.001 0.001 0.000   620 0.001
CSRB17 30/03/2017 Put 4.700 0.330 0.330 0.000   0 0.330
CSRJ97 30/03/2017 Call 4.800 0.000 0.000 0.000   450 0.000
CSRJA7 30/03/2017 Put 4.800 0.430 0.430 0.000   0 0.430
CSRKM7 30/03/2017 Call 4.900 0.000 0.000 0.000   50 0.000
CSRKN7 30/03/2017 Put 4.900 0.530 0.530 0.000   0 0.530
CSRL97 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.000
CSRLA7 30/03/2017 Put 5.000 0.630 0.630 0.000   0 0.630
CSRLB7 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
CSRLC7 30/03/2017 Put 5.250 0.880 0.880 0.000   0 0.880
CSRM57 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
CSRM67 30/03/2017 Put 5.500 1.130 1.130 0.000   0 1.130
CSRNW7 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNX7 30/03/2017 Put 5.750 1.380 1.380 0.000   0 1.380
CSRPN7 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPO7 30/03/2017 Put 6.000 1.630 1.630 0.000   0 1.630
CSRG27 27/04/2017 Call 2.900 1.475 1.475 0.000   0 1.475
CSRG37 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRG47 27/04/2017 Call 3.000 1.375 1.375 0.000   0 1.375
CSRG57 27/04/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRG67 27/04/2017 Call 3.100 1.275 1.275 0.000   0 1.275
CSRG77 27/04/2017 Put 3.100 0.000 0.000 0.000   0 0.000
CSRG87 27/04/2017 Call 3.200 1.175 1.175 0.000   0 1.175
CSRG97 27/04/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRGK7 27/04/2017 Call 3.300 1.075 1.075 0.000   0 1.075
CSRGL7 27/04/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRGM7 27/04/2017 Call 3.400 0.975 0.975 0.000   0 0.975
CSRGN7 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.000
CSRGO7 27/04/2017 Call 3.500 0.880 0.880 0.000   0 0.880
CSRGP7 27/04/2017 Put 3.500 0.001 0.001 0.000   0 0.001
CSRGQ7 27/04/2017 Call 3.600 0.780 0.780 0.000   0 0.780
CSRGR7 27/04/2017 Put 3.600 0.002 0.002 0.000   0 0.002
CSRGS7 27/04/2017 Call 3.700 0.685 0.685 0.000   0 0.685
CSRGT7 27/04/2017 Put 3.700 0.004 0.004 0.000   40 0.004
CSRGU7 27/04/2017 Call 3.800 0.590 0.590 0.000   0 0.590
CSRGV7 27/04/2017 Put 3.800 0.009 0.009 0.000   150 0.009
CSRGW7 27/04/2017 Call 3.900 0.500 0.500 0.000   0 0.500
CSRGX7 27/04/2017 Put 3.900 0.015 0.015 0.000   530 0.015
CSRGY7 27/04/2017 Call 4.000 0.410 0.410 0.000   0 0.410
CSRGZ7 27/04/2017 Put 4.000 0.030 0.030 0.000   155 0.030
CSRI17 27/04/2017 Call 4.100 0.330 0.330 0.000   60 0.330
CSRI27 27/04/2017 Put 4.100 0.050 0.050 0.000 10 10 0.050
CSRI37 27/04/2017 Call 4.200 0.255 0.255 0.000   0 0.255
CSRI47 27/04/2017 Put 4.200 0.075 0.075 0.000   50 0.075
CSRI57 27/04/2017 Call 4.300 0.190 0.190 0.000   401 0.190
CSRI67 27/04/2017 Put 4.300 0.110 0.110 0.000   0 0.110
CSRI77 27/04/2017 Call 4.400 0.135 0.135 0.000   220 0.135
CSRI87 27/04/2017 Put 4.400 0.155 0.155 0.000   12 0.155
CSRI97 27/04/2017 Call 4.500 0.095 0.095 0.000   100 0.095
CSRIF7 27/04/2017 Put 4.500 0.210 0.210 0.000 10 10 0.210
CSRIG7 27/04/2017 Call 4.600 0.065 0.065 0.000   525 0.065
CSRIH7 27/04/2017 Put 4.600 0.275 0.275 0.000   0 0.275
CSRIW7 27/04/2017 Call 4.700 0.040 0.040 0.000   250 0.040
CSRIX7 27/04/2017 Put 4.700 0.350 0.350 0.000   0 0.350
CSRJB7 27/04/2017 Call 4.800 0.025 0.025 0.000   0 0.025
CSRJC7 27/04/2017 Put 4.800 0.435 0.435 0.000   0 0.435
CSRKO7 27/04/2017 Call 4.900 0.015 0.015 0.000   1,129 0.015
CSRKP7 27/04/2017 Put 4.900 0.530 0.530 0.000   0 0.530
CSRLD7 27/04/2017 Call 5.000 0.008 0.008 0.000   0 0.008
CSRLE7 27/04/2017 Put 5.000 0.630 0.630 0.000   0 0.630
CSRLF7 27/04/2017 Call 5.250 0.002 0.002 0.000   0 0.002
CSRLG7 27/04/2017 Put 5.250 0.880 0.880 0.000   0 0.880
CSRM77 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
CSRM87 27/04/2017 Put 5.500 1.130 1.130 0.000   0 1.130
CSRNY7 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNZ7 27/04/2017 Put 5.750 1.380 1.380 0.000   0 1.380
CSRPP7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPQ7 27/04/2017 Put 6.000 1.630 1.630 0.000   0 1.630
CSRJD7 25/05/2017 Call 3.300 1.085 1.085 0.000   0 1.085
CSRJE7 25/05/2017 Put 3.300 0.004 0.004 0.000   0 0.004
CSRJH7 25/05/2017 Call 3.400 0.990 0.990 0.000   0 0.990
CSRJI7 25/05/2017 Put 3.400 0.006 0.006 0.000   0 0.006
CSRJJ7 25/05/2017 Call 3.500 0.895 0.895 0.000   0 0.895
CSRJK7 25/05/2017 Put 3.500 0.010 0.010 0.000   0 0.010
CSRJL7 25/05/2017 Call 3.600 0.800 0.800 0.000   0 0.800
CSRJM7 25/05/2017 Put 3.600 0.015 0.015 0.000   0 0.015
CSRJN7 25/05/2017 Call 3.700 0.715 0.715 0.000   0 0.715
CSRJO7 25/05/2017 Put 3.700 0.025 0.025 0.000   0 0.025
CSRJP7 25/05/2017 Call 3.800 0.625 0.625 0.000   0 0.625
CSRJQ7 25/05/2017 Put 3.800 0.040 0.040 0.000   0 0.040
CSRJR7 25/05/2017 Call 3.900 0.545 0.545 0.000   0 0.545
CSRJS7 25/05/2017 Put 3.900 0.055 0.055 0.000   77 0.055
CSRJT7 25/05/2017 Call 4.000 0.465 0.465 0.000   0 0.465
CSRJU7 25/05/2017 Put 4.000 0.080 0.080 0.000   10 0.080
CSRJV7 25/05/2017 Call 4.100 0.390 0.390 0.000   78 0.390
CSRJW7 25/05/2017 Put 4.100 0.105 0.105 0.000   40 0.105
CSRJX7 25/05/2017 Call 4.200 0.320 0.320 0.000   0 0.320
CSRJY7 25/05/2017 Put 4.200 0.135 0.135 0.000   0 0.135
CSRJZ7 25/05/2017 Call 4.300 0.260 0.260 0.000   0 0.260
CSRK17 25/05/2017 Put 4.300 0.175 0.175 0.000   26 0.175
CSRK27 25/05/2017 Call 4.400 0.205 0.205 0.000   0 0.205
CSRK37 25/05/2017 Put 4.400 0.220 0.220 0.000   0 0.220
CSRK47 25/05/2017 Call 4.500 0.160 0.160 0.000   50 0.160
CSRK57 25/05/2017 Put 4.500 0.275 0.275 0.000   0 0.275
CSRK67 25/05/2017 Call 4.600 0.120 0.120 0.000   0 0.120
CSRK77 25/05/2017 Put 4.600 0.335 0.335 0.000   0 0.335
CSRK87 25/05/2017 Call 4.700 0.090 0.090 0.000   0 0.090
CSRK97 25/05/2017 Put 4.700 0.400 0.400 0.000   6 0.400
CSRKA7 25/05/2017 Call 4.800 0.065 0.065 0.000   0 0.065
CSRKB7 25/05/2017 Put 4.800 0.475 0.475 0.000   80 0.475
CSRKQ7 25/05/2017 Call 4.900 0.050 0.050 0.000   0 0.050
CSRKR7 25/05/2017 Put 4.900 0.550 0.550 0.000   0 0.550
CSRLH7 25/05/2017 Call 5.000 0.035 0.035 0.000   0 0.035
CSRLI7 25/05/2017 Put 5.000 0.635 0.635 0.000   0 0.635
CSRLJ7 25/05/2017 Call 5.250 0.015 0.015 0.000   0 0.015
CSRLK7 25/05/2017 Put 5.250 0.880 0.880 0.000   0 0.880
CSRM97 25/05/2017 Call 5.500 0.006 0.006 0.000   0 0.006
CSRMA7 25/05/2017 Put 5.500 1.130 1.130 0.000   0 1.130
CSRP17 25/05/2017 Call 5.750 0.002 0.002 0.000   0 0.002
CSRP27 25/05/2017 Put 5.750 1.380 1.380 0.000   0 1.380
CSRPR7 25/05/2017 Call 6.000 0.001 0.001 0.000   0 0.001
CSRPS7 25/05/2017 Put 6.000 1.630 1.630 0.000   0 1.630
CSRP49 29/06/2017 Call 1.800 2.575 2.575 0.000   0 2.575
CSRP59 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRMS9 29/06/2017 Call 1.900 2.475 2.475 0.000   0 2.475
CSRMT9 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMC9 29/06/2017 Call 2.000 2.375 2.375 0.000   0 2.375
CSRMD9 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSRME9 29/06/2017 Call 2.200 2.180 2.180 0.000   0 2.180
CSRMF9 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSRMA9 29/06/2017 Call 2.400 1.980 1.980 0.000   0 1.980
CSRMB9 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRMG9 29/06/2017 Call 2.600 1.780 1.780 0.000   0 1.780
CSRMH9 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
CSRE87 29/06/2017 Call 2.700 1.680 1.680 0.000   0 1.680
CSRE97 29/06/2017 Put 2.700 0.001 0.001 0.000   0 0.001
CSRMQ9 29/06/2017 Call 2.800 1.580 1.580 0.000   0 1.580
CSRMR9 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.001
CSRZC9 29/06/2017 Call 2.900 1.485 1.485 0.000   0 1.485
CSRZD9 29/06/2017 Put 2.900 0.003 0.003 0.000   0 0.003
CSRMM9 29/06/2017 Call 3.000 1.385 1.385 0.000   0 1.385
CSRMN9 29/06/2017 Put 3.000 0.005 0.005 0.000   0 0.005
CSRYG9 29/06/2017 Call 3.100 1.285 1.285 0.000   0 1.285
CSRYH9 29/06/2017 Put 3.100 0.008 0.008 0.000   0 0.008
CSRMO9 29/06/2017 Call 3.200 1.190 1.190 0.000   0 1.190
CSRMP9 29/06/2017 Put 3.200 0.010 0.010 0.000   0 0.010
CSRYE9 29/06/2017 Call 3.300 1.095 1.095 0.000   0 1.095
CSRYF9 29/06/2017 Put 3.300 0.020 0.020 0.000   0 0.020
CSRMI9 29/06/2017 Call 3.400 1.000 1.000 0.000   0 1.000
CSRMJ9 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
CSRYM9 29/06/2017 Call 3.500 0.905 0.905 0.000   0 0.905
CSRYN9 29/06/2017 Put 3.500 0.040 0.040 0.000   0 0.040
CSRMK9 29/06/2017 Call 3.600 0.815 0.815 0.000   0 0.815
CSRML9 29/06/2017 Put 3.600 0.050 0.050 0.000   0 0.050
CSRYI9 29/06/2017 Call 3.700 0.730 0.730 0.000   150 0.730
CSRYJ9 29/06/2017 Put 3.700 0.070 0.070 0.000   0 0.070
CSRQP9 29/06/2017 Call 3.800 0.645 0.645 0.000   150 0.645
CSRQQ9 29/06/2017 Put 3.800 0.090 0.090 0.000   0 0.090
CSRYQ9 29/06/2017 Call 3.900 0.560 0.560 0.000   0 0.560
CSRYR9 29/06/2017 Put 3.900 0.115 0.115 0.000   50 0.115
CSRRZ9 29/06/2017 Call 4.000 0.485 0.485 0.000   20 0.485
CSRS19 29/06/2017 Put 4.000 0.140 0.140 0.000   0 0.140
CSRSV7 29/06/2017 Call 4.010 0.420 0.420 0.000   0 0.420
CSRSW7 29/06/2017 Put 4.010 0.145 0.145 0.000   0 0.145
CSRYO9 29/06/2017 Call 4.100 0.415 0.415 0.000   0 0.415
CSRYP9 29/06/2017 Put 4.100 0.175 0.175 0.000   0 0.175
CSRSI9 29/06/2017 Call 4.200 0.345 0.345 0.000   0 0.345
CSRSJ9 29/06/2017 Put 4.200 0.215 0.215 0.000   0 0.215
CSRFJ7 29/06/2017 Call 4.210 0.300 0.300 0.000   0 0.300
CSRFK7 29/06/2017 Put 4.210 0.220 0.220 0.000   300 0.220
CSRYK9 29/06/2017 Call 4.300 0.290 0.290 0.000   0 0.290
CSRYL9 29/06/2017 Put 4.300 0.260 0.260 0.000   0 0.260
CSRFM7 29/06/2017 Call 4.310 0.250 0.250 0.000   300 0.250
CSRFL7 29/06/2017 Put 4.310 0.265 0.265 0.000   0 0.265
CSRVB9 29/06/2017 Call 4.400 0.235 0.235 0.000   0 0.235
CSRVC9 29/06/2017 Put 4.400 0.315 0.315 0.000   0 0.315
CSRFN7 29/06/2017 Call 4.410 0.205 0.205 0.000   0 0.205
CSRFO7 29/06/2017 Put 4.410 0.315 0.315 0.000   0 0.315
CSRZG9 29/06/2017 Call 4.500 0.190 0.190 0.000   0 0.190
CSRZH9 29/06/2017 Put 4.500 0.370 0.370 0.000   0 0.370
CSRY89 29/06/2017 Call 4.600 0.150 0.150 0.000   0 0.150
CSRY99 29/06/2017 Put 4.600 0.440 0.440 0.000   0 0.440
CSRB27 29/06/2017 Call 4.700 0.120 0.120 0.000   0 0.120
CSRB37 29/06/2017 Put 4.700 0.510 0.510 0.000   0 0.510
CSRY69 29/06/2017 Call 4.800 0.090 0.090 0.000   0 0.090
CSRY79 29/06/2017 Put 4.800 0.590 0.590 0.000   0 0.590
CSRKS7 29/06/2017 Call 4.900 0.070 0.070 0.000   0 0.070
CSRKT7 29/06/2017 Put 4.900 0.675 0.675 0.000   0 0.675
CSRLL7 29/06/2017 Call 5.000 0.055 0.055 0.000   0 0.055
CSRLM7 29/06/2017 Put 5.000 0.765 0.765 0.000   0 0.765
CSRLN7 29/06/2017 Call 5.250 0.025 0.025 0.000   0 0.025
CSRLO7 29/06/2017 Put 5.250 1.000 1.000 0.000   0 1.000
CSRMB7 29/06/2017 Call 5.500 0.010 0.010 0.000   0 0.010
CSRMC7 29/06/2017 Put 5.500 1.245 1.245 0.000   0 1.245
CSRP37 29/06/2017 Call 5.750 0.005 0.005 0.000   0 0.005
CSRP47 29/06/2017 Put 5.750 1.490 1.490 0.000   0 1.490
CSRPT7 29/06/2017 Call 6.000 0.002 0.002 0.000   0 0.002
CSRPU7 29/06/2017 Put 6.000 1.740 1.740 0.000   0 1.740
CSRR77 27/07/2017 Call 3.500 0.905 0.905 0.000   0 0.905
CSRR87 27/07/2017 Put 3.500 0.055 0.055 0.000   0 0.055
CSRR57 27/07/2017 Call 3.600 0.820 0.820 0.000   0 0.820
CSRR67 27/07/2017 Put 3.600 0.070 0.070 0.000   0 0.070
CSRQE7 27/07/2017 Call 3.700 0.735 0.735 0.000   0 0.735
CSRQF7 27/07/2017 Put 3.700 0.095 0.095 0.000   0 0.095
CSRQY7 27/07/2017 Call 3.800 0.655 0.655 0.000   0 0.655
CSRQZ7 27/07/2017 Put 3.800 0.115 0.115 0.000   0 0.115
CSRQG7 27/07/2017 Call 3.900 0.575 0.575 0.000   0 0.575
CSRQH7 27/07/2017 Put 3.900 0.140 0.140 0.000   0 0.140
CSRQQ7 27/07/2017 Call 4.000 0.500 0.500 0.000   0 0.500
CSRQR7 27/07/2017 Put 4.000 0.175 0.175 0.000   0 0.175
CSRQC7 27/07/2017 Call 4.100 0.435 0.435 0.000   0 0.435
CSRQD7 27/07/2017 Put 4.100 0.210 0.210 0.000   0 0.210
CSRQM7 27/07/2017 Call 4.200 0.370 0.370 0.000   0 0.370
CSRQN7 27/07/2017 Put 4.200 0.250 0.250 0.000   0 0.250
CSRQI7 27/07/2017 Call 4.300 0.310 0.310 0.000   0 0.310
CSRQJ7 27/07/2017 Put 4.300 0.295 0.295 0.000   0 0.295
CSRQO7 27/07/2017 Call 4.400 0.260 0.260 0.000   0 0.260
CSRQP7 27/07/2017 Put 4.400 0.345 0.345 0.000   0 0.345
CSRQ87 27/07/2017 Call 4.500 0.215 0.215 0.000   0 0.215
CSRQ97 27/07/2017 Put 4.500 0.405 0.405 0.000   0 0.405
CSRR17 27/07/2017 Call 4.600 0.175 0.175 0.000   0 0.175
CSRR27 27/07/2017 Put 4.600 0.470 0.470 0.000   0 0.470
CSRQA7 27/07/2017 Call 4.700 0.140 0.140 0.000   0 0.140
CSRQB7 27/07/2017 Put 4.700 0.535 0.535 0.000   0 0.535
CSRQS7 27/07/2017 Call 4.800 0.115 0.115 0.000   0 0.115
CSRQT7 27/07/2017 Put 4.800 0.610 0.610 0.000   0 0.610
CSRQW7 27/07/2017 Call 4.900 0.090 0.090 0.000   0 0.090
CSRQX7 27/07/2017 Put 4.900 0.690 0.690 0.000   0 0.690
CSRQU7 27/07/2017 Call 5.000 0.070 0.070 0.000   0 0.070
CSRQV7 27/07/2017 Put 5.000 0.770 0.770 0.000   0 0.770
CSRQK7 27/07/2017 Call 5.250 0.040 0.040 0.000   0 0.040
CSRQL7 27/07/2017 Put 5.250 0.995 0.995 0.000   0 0.995
CSRR37 27/07/2017 Call 5.500 0.020 0.020 0.000   0 0.020
CSRR47 27/07/2017 Put 5.500 1.240 1.240 0.000   0 1.240
CSRSD7 27/07/2017 Call 5.750 0.010 0.010 0.000   0 0.010
CSRSE7 27/07/2017 Put 5.750 1.490 1.490 0.000   0 1.490
CSRS97 24/08/2017 Call 3.500 0.915 0.915 0.000   0 0.915
CSRSA7 24/08/2017 Put 3.500 0.065 0.065 0.000   0 0.065
CSRRW7 24/08/2017 Call 3.600 0.830 0.830 0.000   0 0.830
CSRRX7 24/08/2017 Put 3.600 0.085 0.085 0.000   0 0.085
CSRRI7 24/08/2017 Call 3.700 0.745 0.745 0.000   0 0.745
CSRRJ7 24/08/2017 Put 3.700 0.110 0.110 0.000   0 0.110
CSRS17 24/08/2017 Call 3.800 0.670 0.670 0.000   0 0.670
CSRS27 24/08/2017 Put 3.800 0.135 0.135 0.000   0 0.135
CSRRM7 24/08/2017 Call 3.900 0.590 0.590 0.000   0 0.590
CSRRN7 24/08/2017 Put 3.900 0.165 0.165 0.000   0 0.165
CSRRS7 24/08/2017 Call 4.000 0.520 0.520 0.000   0 0.520
CSRRT7 24/08/2017 Put 4.000 0.195 0.195 0.000   0 0.195
CSRRK7 24/08/2017 Call 4.100 0.455 0.455 0.000   0 0.455
CSRRL7 24/08/2017 Put 4.100 0.230 0.230 0.000   0 0.230
CSRRU7 24/08/2017 Call 4.200 0.390 0.390 0.000   0 0.390
CSRRV7 24/08/2017 Put 4.200 0.270 0.270 0.000   0 0.270
CSRRO7 24/08/2017 Call 4.300 0.335 0.335 0.000   0 0.335
CSRRP7 24/08/2017 Put 4.300 0.315 0.315 0.000   0 0.315
CSRRQ7 24/08/2017 Call 4.400 0.285 0.285 0.000   0 0.285
CSRRR7 24/08/2017 Put 4.400 0.365 0.365 0.000   0 0.365
CSRR97 24/08/2017 Call 4.500 0.240 0.240 0.000   0 0.240
CSRRF7 24/08/2017 Put 4.500 0.425 0.425 0.000   0 0.425
CSRRY7 24/08/2017 Call 4.600 0.200 0.200 0.000   0 0.200
CSRRZ7 24/08/2017 Put 4.600 0.490 0.490 0.000   0 0.490
CSRRG7 24/08/2017 Call 4.700 0.170 0.170 0.000   0 0.170
CSRRH7 24/08/2017 Put 4.700 0.555 0.555 0.000   0 0.555
CSRS37 24/08/2017 Call 4.800 0.140 0.140 0.000   0 0.140
CSRS47 24/08/2017 Put 4.800 0.630 0.630 0.000   0 0.630
CSRS77 24/08/2017 Call 4.900 0.115 0.115 0.000   0 0.115
CSRS87 24/08/2017 Put 4.900 0.705 0.705 0.000   0 0.705
CSRS57 24/08/2017 Call 5.000 0.095 0.095 0.000   0 0.095
CSRS67 24/08/2017 Put 5.000 0.790 0.790 0.000   0 0.790
CSRSB7 24/08/2017 Call 5.250 0.055 0.055 0.000   0 0.055
CSRSC7 24/08/2017 Put 5.250 1.010 1.010 0.000   0 1.010
CSRSH7 24/08/2017 Call 5.500 0.030 0.030 0.000   0 0.030
CSRSI7 24/08/2017 Put 5.500 1.245 1.245 0.000   0 1.245
CSRSF7 24/08/2017 Call 5.750 0.015 0.015 0.000   0 0.015
CSRSG7 24/08/2017 Put 5.750 1.490 1.490 0.000   0 1.490
CSRTF9 28/09/2017 Call 2.400 1.980 1.980 0.000   0 1.980
CSRTG9 28/09/2017 Put 2.400 0.002 0.002 0.000   0 0.002
CSRT59 28/09/2017 Call 2.600 1.780 1.780 0.000   0 1.780
CSRT69 28/09/2017 Put 2.600 0.005 0.005 0.000   0 0.005
CSRT99 28/09/2017 Call 2.800 1.585 1.585 0.000   0 1.585
CSRTA9 28/09/2017 Put 2.800 0.010 0.010 0.000   0 0.010
CSRET7 28/09/2017 Call 2.900 1.485 1.485 0.000   0 1.485
CSREU7 28/09/2017 Put 2.900 0.015 0.015 0.000   0 0.015
CSRTB9 28/09/2017 Call 3.000 1.390 1.390 0.000   0 1.390
CSRTC9 28/09/2017 Put 3.000 0.025 0.025 0.000   0 0.025
CSREP7 28/09/2017 Call 3.100 1.295 1.295 0.000   0 1.295
CSREQ7 28/09/2017 Put 3.100 0.030 0.030 0.000   0 0.030
CSRT79 28/09/2017 Call 3.200 1.200 1.200 0.000   0 1.200
CSRT89 28/09/2017 Put 3.200 0.040 0.040 0.000   0 0.040
CSREN7 28/09/2017 Call 3.300 1.110 1.110 0.000   0 1.110
CSREO7 28/09/2017 Put 3.300 0.055 0.055 0.000   0 0.055
CSRT19 28/09/2017 Call 3.400 1.015 1.015 0.000   0 1.015
CSRT29 28/09/2017 Put 3.400 0.070 0.070 0.000   0 0.070
CSREJ7 28/09/2017 Call 3.500 0.930 0.930 0.000   0 0.930
CSREK7 28/09/2017 Put 3.500 0.090 0.090 0.000   0 0.090
CSRT39 28/09/2017 Call 3.600 0.845 0.845 0.000   0 0.845
CSRT49 28/09/2017 Put 3.600 0.110 0.110 0.000   0 0.110
CSREF7 28/09/2017 Call 3.700 0.765 0.765 0.000   0 0.765
CSREG7 28/09/2017 Put 3.700 0.135 0.135 0.000   72 0.135
CSRSY9 28/09/2017 Call 3.800 0.690 0.690 0.000   0 0.690
CSRSZ9 28/09/2017 Put 3.800 0.160 0.160 0.000   0 0.160
CSRSJ7 28/09/2017 Call 3.810 0.655 0.655 0.000   0 0.655
CSRSK7 28/09/2017 Put 3.810 0.160 0.160 0.000   0 0.160
CSREH7 28/09/2017 Call 3.900 0.615 0.615 0.000 50 50 0.615
CSREI7 28/09/2017 Put 3.900 0.190 0.190 0.000   0 0.190
CSRSM7 28/09/2017 Call 3.910 0.590 0.590 0.000   0 0.590
CSRSL7 28/09/2017 Put 3.910 0.190 0.190 0.000   0 0.190
CSRTD9 28/09/2017 Call 4.000 0.545 0.545 0.000   0 0.545
CSRTE9 28/09/2017 Put 4.000 0.225 0.225 0.000   0 0.225
CSRSN7 28/09/2017 Call 4.010 0.525 0.525 0.000   0 0.525
CSRSO7 28/09/2017 Put 4.010 0.225 0.225 0.000   0 0.225
CSRER7 28/09/2017 Call 4.100 0.480 0.480 0.000   0 0.480
CSRES7 28/09/2017 Put 4.100 0.260 0.260 0.000   0 0.260
CSRTJ9 28/09/2017 Call 4.200 0.420 0.420 0.000   0 0.420
CSRTK9 28/09/2017 Put 4.200 0.300 0.300 0.000   0 0.300
CSREL7 28/09/2017 Call 4.300 0.365 0.365 0.000   70 0.365
CSREM7 28/09/2017 Put 4.300 0.345 0.345 0.000   0 0.345
CSRVD9 28/09/2017 Call 4.400 0.315 0.315 0.000   0 0.315
CSRVE9 28/09/2017 Put 4.400 0.395 0.395 0.000   50 0.395
CSRFP7 28/09/2017 Call 4.500 0.270 0.270 0.000   0 0.270
CSRFQ7 28/09/2017 Put 4.500 0.455 0.455 0.000   0 0.455
CSRYC9 28/09/2017 Call 4.600 0.230 0.230 0.000   0 0.230
CSRYD9 28/09/2017 Put 4.600 0.515 0.515 0.000   0 0.515
CSRIY7 28/09/2017 Call 4.700 0.200 0.200 0.000   0 0.200
CSRIZ7 28/09/2017 Put 4.700 0.585 0.585 0.000   0 0.585
CSRYA9 28/09/2017 Call 4.800 0.165 0.165 0.000   0 0.165
CSRYB9 28/09/2017 Put 4.800 0.655 0.655 0.000   0 0.655
CSRKU7 28/09/2017 Call 4.900 0.140 0.140 0.000   0 0.140
CSRKV7 28/09/2017 Put 4.900 0.730 0.730 0.000   0 0.730
CSRLP7 28/09/2017 Call 5.000 0.120 0.120 0.000   50 0.120
CSRLQ7 28/09/2017 Put 5.000 0.810 0.810 0.000   0 0.810
CSRLR7 28/09/2017 Call 5.250 0.075 0.075 0.000   0 0.075
CSRLS7 28/09/2017 Put 5.250 1.020 1.020 0.000   0 1.020
CSRMD7 28/09/2017 Call 5.500 0.045 0.045 0.000   0 0.045
CSRME7 28/09/2017 Put 5.500 1.250 1.250 0.000   0 1.250
CSRP57 28/09/2017 Call 5.750 0.025 0.025 0.000   0 0.025
CSRP67 28/09/2017 Put 5.750 1.495 1.495 0.000   0 1.495
CSRPV7 28/09/2017 Call 6.000 0.015 0.015 0.000   0 0.015
CSRPW7 28/09/2017 Put 6.000 1.740 1.740 0.000   0 1.740
CSRE27 21/12/2017 Call 2.600 1.780 1.780 0.000   0 1.780
CSRE37 21/12/2017 Put 2.600 0.015 0.015 0.000   0 0.015
CSRZA9 21/12/2017 Call 2.800 1.580 1.580 0.000   0 1.580
CSRZB9 21/12/2017 Put 2.800 0.030 0.030 0.000   0 0.030
CSRZ69 21/12/2017 Call 3.000 1.385 1.385 0.000   0 1.385
CSRZ79 21/12/2017 Put 3.000 0.050 0.050 0.000   0 0.050
CSRZ89 21/12/2017 Call 3.200 1.195 1.195 0.000   0 1.195
CSRZ99 21/12/2017 Put 3.200 0.085 0.085 0.000   0 0.085
CSRZ49 21/12/2017 Call 3.400 1.020 1.020 0.000   0 1.020
CSRZ59 21/12/2017 Put 3.400 0.130 0.130 0.000   0 0.130
CSRQ67 21/12/2017 Call 3.500 0.940 0.940 0.000   0 0.940
CSRQ77 21/12/2017 Put 3.500 0.155 0.155 0.000   0 0.155
CSRYS9 21/12/2017 Call 3.600 0.865 0.865 0.000   0 0.865
CSRYT9 21/12/2017 Put 3.600 0.185 0.185 0.000   0 0.185
CSRQ27 21/12/2017 Call 3.700 0.790 0.790 0.000   0 0.790
CSRQ37 21/12/2017 Put 3.700 0.220 0.220 0.000   0 0.220
CSRYW9 21/12/2017 Call 3.800 0.720 0.720 0.000   0 0.720
CSRYX9 21/12/2017 Put 3.800 0.255 0.255 0.000   0 0.255
CSRMP7 21/12/2017 Call 3.900 0.650 0.650 0.000   0 0.650
CSRMQ7 21/12/2017 Put 3.900 0.290 0.290 0.000   74 0.290
CSRSP7 21/12/2017 Call 3.910 0.585 0.585 0.000   0 0.585
CSRSQ7 21/12/2017 Put 3.910 0.295 0.295 0.000   0 0.295
CSRYZ9 21/12/2017 Call 4.000 0.590 0.590 0.000   0 0.590
CSRZ19 21/12/2017 Put 4.000 0.335 0.335 0.000   0 0.335
CSRSS7 21/12/2017 Call 4.010 0.530 0.530 0.000   166 0.530
CSRSR7 21/12/2017 Put 4.010 0.335 0.335 0.000   200 0.335
CSRMT7 21/12/2017 Call 4.100 0.525 0.525 0.000   0 0.525
CSRMU7 21/12/2017 Put 4.100 0.375 0.375 0.000   0 0.375
CSRST7 21/12/2017 Call 4.110 0.475 0.475 0.000   0 0.475
CSRSU7 21/12/2017 Put 4.110 0.380 0.380 0.000   0 0.380
CSRZ29 21/12/2017 Call 4.200 0.470 0.470 0.000   0 0.470
CSRZ39 21/12/2017 Put 4.200 0.425 0.425 0.000   0 0.425
CSRMR7 21/12/2017 Call 4.300 0.415 0.415 0.000   0 0.415
CSRMS7 21/12/2017 Put 4.300 0.475 0.475 0.475 696 696 0.475
CSRYU9 21/12/2017 Call 4.400 0.370 0.370 0.000   0 0.370
CSRYV9 21/12/2017 Put 4.400 0.530 0.530 0.000   0 0.530
CSRMJ7 21/12/2017 Call 4.500 0.325 0.325 0.000   0 0.325
CSRMK7 21/12/2017 Put 4.500 0.585 0.585 0.000   0 0.585
CSRZE9 21/12/2017 Call 4.600 0.285 0.285 0.000   0 0.285
CSRZF9 21/12/2017 Put 4.600 0.650 0.650 0.000   0 0.650
CSRML7 21/12/2017 Call 4.700 0.255 0.255 0.000   0 0.255
CSRMM7 21/12/2017 Put 4.700 0.715 0.715 0.000   0 0.715
CSRZI9 21/12/2017 Call 4.800 0.220 0.220 0.000   0 0.220
CSRZJ9 21/12/2017 Put 4.800 0.785 0.785 0.000   0 0.785
CSRMV7 21/12/2017 Call 4.900 0.195 0.195 0.000   0 0.195
CSRMW7 21/12/2017 Put 4.900 0.860 0.860 0.000   0 0.860
CSRKC7 21/12/2017 Call 5.000 0.165 0.165 0.000   0 0.165
CSRKD7 21/12/2017 Put 5.000 0.935 0.935 0.000   0 0.935
CSRMN7 21/12/2017 Call 5.250 0.115 0.115 0.000   0 0.115
CSRMO7 21/12/2017 Put 5.250 1.140 1.140 0.000   0 1.140
CSRLT7 21/12/2017 Call 5.500 0.080 0.080 0.000   0 0.080
CSRLU7 21/12/2017 Put 5.500 1.360 1.360 0.000   0 1.360
CSRP77 21/12/2017 Call 5.750 0.055 0.055 0.000   0 0.055
CSRP87 21/12/2017 Put 5.750 1.590 1.590 0.000   0 1.590
CSRMF7 21/12/2017 Call 6.000 0.040 0.040 0.000   0 0.040
CSRMG7 21/12/2017 Put 6.000 1.825 1.825 0.000   0 1.825
CSRFF7 28/03/2018 Call 2.800 1.580 1.580 0.000   0 1.580
CSRFG7 28/03/2018 Put 2.800 0.045 0.045 0.000   0 0.045
CSRF67 28/03/2018 Call 3.000 1.385 1.385 0.000   0 1.385
CSRF77 28/03/2018 Put 3.000 0.075 0.075 0.000   0 0.075
CSREX7 28/03/2018 Call 3.200 1.195 1.195 0.000   0 1.195
CSREY7 28/03/2018 Put 3.200 0.115 0.115 0.000   0 0.115
CSRF27 28/03/2018 Call 3.400 1.020 1.020 0.000   55 1.020
CSRF37 28/03/2018 Put 3.400 0.170 0.170 0.000   0 0.170
CSRF47 28/03/2018 Call 3.600 0.865 0.865 0.000   0 0.865
CSRF57 28/03/2018 Put 3.600 0.235 0.235 0.000   0 0.235
CSRFH7 28/03/2018 Call 3.800 0.725 0.725 0.000   0 0.725
CSRFI7 28/03/2018 Put 3.800 0.315 0.315 0.000   0 0.315
CSREZ7 28/03/2018 Call 4.000 0.610 0.610 0.000   0 0.610
CSRF17 28/03/2018 Put 4.000 0.410 0.410 0.000   0 0.410
CSREV7 28/03/2018 Call 4.200 0.510 0.510 0.000   0 0.510
CSREW7 28/03/2018 Put 4.200 0.515 0.515 0.000   0 0.515
CSRF87 28/03/2018 Call 4.400 0.425 0.425 0.000   0 0.425
CSRF97 28/03/2018 Put 4.400 0.630 0.630 0.000   0 0.630
CSRFR7 28/03/2018 Call 4.600 0.350 0.350 0.000   0 0.350
CSRFS7 28/03/2018 Put 4.600 0.760 0.760 0.000   0 0.760
CSRII7 28/03/2018 Call 4.800 0.290 0.290 0.000   0 0.290
CSRIJ7 28/03/2018 Put 4.800 0.905 0.905 0.000   0 0.905
CSRKE7 28/03/2018 Call 5.000 0.240 0.240 0.000   0 0.240
CSRKF7 28/03/2018 Put 5.000 1.050 1.050 0.000   0 1.050
CSRLW7 28/03/2018 Call 5.500 0.145 0.145 0.000   0 0.145
CSRLX7 28/03/2018 Put 5.500 1.455 1.455 0.000   0 1.455
CSRMH7 28/03/2018 Call 6.000 0.085 0.085 0.000   0 0.085
CSRMI7 28/03/2018 Put 6.000 1.895 1.895 0.000   0 1.895
CSRPX7 28/03/2018 Call 6.500 0.050 0.050 0.000   0 0.050
CSRPY7 28/03/2018 Put 6.500 2.355 2.355 0.000   0 2.355
CSRQ47 28/06/2018 Call 3.400 0.995 0.995 0.000   0 0.995
CSRQ57 28/06/2018 Put 3.400 0.175 0.175 0.000   0 0.175
CSRNQ7 28/06/2018 Call 3.600 0.820 0.820 0.000   0 0.820
CSRNR7 28/06/2018 Put 3.600 0.245 0.245 0.000   0 0.245
CSRNM7 28/06/2018 Call 3.800 0.675 0.675 0.000   0 0.675
CSRNN7 28/06/2018 Put 3.800 0.325 0.325 0.000   0 0.325
CSRN87 28/06/2018 Call 4.000 0.550 0.550 0.000   0 0.550
CSRN97 28/06/2018 Put 4.000 0.425 0.425 0.000   0 0.425
CSRNO7 28/06/2018 Call 4.200 0.450 0.450 0.000   0 0.450
CSRNP7 28/06/2018 Put 4.200 0.535 0.535 0.000   0 0.535
CSRNK7 28/06/2018 Call 4.400 0.365 0.365 0.000   0 0.365
CSRNL7 28/06/2018 Put 4.400 0.660 0.660 0.000   0 0.660
CSRN67 28/06/2018 Call 4.600 0.295 0.295 0.000   0 0.295
CSRN77 28/06/2018 Put 4.600 0.795 0.795 0.000   0 0.795
CSRMZ7 28/06/2018 Call 4.800 0.235 0.235 0.000   0 0.235
CSRN17 28/06/2018 Put 4.800 0.935 0.935 0.000   0 0.935
CSRN27 28/06/2018 Call 5.000 0.190 0.190 0.000   0 0.190
CSRN37 28/06/2018 Put 5.000 1.090 1.090 0.000   0 1.090
CSRMX7 28/06/2018 Call 5.500 0.105 0.105 0.000   0 0.105
CSRMY7 28/06/2018 Put 5.500 1.500 1.500 0.000   0 1.500
CSRN47 28/06/2018 Call 6.000 0.060 0.060 0.000   0 0.060
CSRN57 28/06/2018 Put 6.000 1.945 1.945 0.000   0 1.945
CSRPZ7 28/06/2018 Call 6.500 0.030 0.030 0.000   0 0.030
CSRQ17 28/06/2018 Put 6.500 2.405 2.405 0.000   0 2.405

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.