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 3.960 0.000 3.950 3.990 4.030 4.090 3.950 3,498,228 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDX8 23/04/2015 Call 2.700 1.265 1.265 0.000   0 1.265
CSRDY8 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ8 23/04/2015 Call 2.800 1.165 1.165 0.000   0 1.165
CSRE18 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRE28 23/04/2015 Call 2.900 1.065 1.065 0.000   0 1.065
CSRE38 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRE48 23/04/2015 Call 3.000 0.965 0.965 0.000   0 0.965
CSRE58 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRE68 23/04/2015 Call 3.100 0.865 0.865 0.000   0 0.865
CSRE78 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRE88 23/04/2015 Call 3.200 0.765 0.765 0.000   0 0.765
CSRE98 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
CSREF8 23/04/2015 Call 3.300 0.665 0.665 0.000   0 0.665
CSREG8 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
CSREH8 23/04/2015 Call 3.400 0.565 0.565 0.000   0 0.565
CSREI8 23/04/2015 Put 3.400 0.001 0.001 0.000   0 0.001
CSREJ8 23/04/2015 Call 3.500 0.470 0.470 0.000   240 0.470
CSREK8 23/04/2015 Put 3.500 0.003 0.003 0.000   0 0.003
CSREL8 23/04/2015 Call 3.600 0.375 0.375 0.000   25 0.375
CSREM8 23/04/2015 Put 3.600 0.008 0.008 0.000   70 0.008
CSREN8 23/04/2015 Call 3.700 0.285 0.285 0.000   58 0.285
CSREO8 23/04/2015 Put 3.700 0.020 0.020 0.015 4,225 7,225 0.020
CSREP8 23/04/2015 Call 3.800 0.205 0.205 0.000   187 0.205
CSREQ8 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.035
CSRER8 23/04/2015 Call 3.900 0.140 0.140 0.000   522 0.140
CSRES8 23/04/2015 Put 3.900 0.070 0.070 0.075 250 2,950 0.070
CSRET8 23/04/2015 Call 4.000 0.090 0.090 0.000   210 0.090
CSREU8 23/04/2015 Put 4.000 0.115 0.115 0.000   0 0.115
CSREV8 23/04/2015 Call 4.100 0.050 0.050 0.000   929 0.050
CSREW8 23/04/2015 Put 4.100 0.180 0.180 0.000   0 0.180
CSRF28 23/04/2015 Call 4.200 0.030 0.030 0.000   408 0.030
CSRF38 23/04/2015 Put 4.200 0.255 0.255 0.000   10 0.255
CSRF68 23/04/2015 Call 4.300 0.015 0.015 0.000   475 0.015
CSRF78 23/04/2015 Put 4.300 0.345 0.345 0.000   0 0.345
CSRGQ8 23/04/2015 Call 4.400 0.009 0.009 0.000   53 0.009
CSRGR8 23/04/2015 Put 4.400 0.440 0.440 0.000   0 0.440
CSRJ18 23/04/2015 Call 4.500 0.006 0.006 0.000   0 0.006
CSRJ28 23/04/2015 Put 4.500 0.540 0.540 0.000   0 0.540
CSRJJ8 23/04/2015 Call 4.600 0.003 0.003 0.000   7,529 0.003
CSRJK8 23/04/2015 Put 4.600 0.640 0.640 0.000   0 0.640
CSRJX8 23/04/2015 Call 4.700 0.002 0.002 0.000   0 0.002
CSRJY8 23/04/2015 Put 4.700 0.740 0.740 0.000   0 0.740
CSRLP8 23/04/2015 Call 4.800 0.001 0.001 0.000   0 0.001
CSRLQ8 23/04/2015 Put 4.800 0.840 0.840 0.000   0 0.840
CSRM78 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRM88 23/04/2015 Put 4.900 0.940 0.940 0.000   0 0.940
CSRMR8 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMS8 23/04/2015 Put 5.000 1.040 1.040 0.000   0 1.040
CSRNW8 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNX8 23/04/2015 Put 5.250 1.290 1.290 0.000   0 1.290
CSRGK8 28/05/2015 Call 2.700 1.275 1.275 0.000   0 1.275
CSRGL8 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
CSRFT8 28/05/2015 Call 2.800 1.175 1.175 0.000   0 1.175
CSRFU8 28/05/2015 Put 2.800 0.003 0.003 0.000   0 0.003
CSRFN8 28/05/2015 Call 2.900 1.075 1.075 0.000   0 1.075
CSRFO8 28/05/2015 Put 2.900 0.005 0.005 0.000   0 0.005
CSRFX8 28/05/2015 Call 3.000 0.975 0.975 0.000   0 0.975
CSRFY8 28/05/2015 Put 3.000 0.008 0.008 0.000   0 0.008
CSRFR8 28/05/2015 Call 3.100 0.875 0.875 0.000   0 0.875
CSRFS8 28/05/2015 Put 3.100 0.010 0.010 0.000   0 0.010
CSRFV8 28/05/2015 Call 3.200 0.780 0.780 0.000   0 0.780
CSRFW8 28/05/2015 Put 3.200 0.015 0.015 0.000   0 0.015
CSRFL8 28/05/2015 Call 3.300 0.685 0.685 0.000   0 0.685
CSRFM8 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
CSRFZ8 28/05/2015 Call 3.400 0.595 0.595 0.000   0 0.595
CSRG18 28/05/2015 Put 3.400 0.030 0.030 0.000   0 0.030
CSRFP8 28/05/2015 Call 3.500 0.505 0.505 0.000   0 0.505
CSRFQ8 28/05/2015 Put 3.500 0.040 0.040 0.000   453 0.040
CSRG28 28/05/2015 Call 3.600 0.425 0.425 0.000   0 0.425
CSRG38 28/05/2015 Put 3.600 0.055 0.055 0.000   150 0.055
CSRFF8 28/05/2015 Call 3.700 0.345 0.345 0.000   0 0.345
CSRFG8 28/05/2015 Put 3.700 0.070 0.070 0.000   151 0.070
CSRG68 28/05/2015 Call 3.800 0.275 0.275 0.000   0 0.275
CSRG78 28/05/2015 Put 3.800 0.100 0.100 0.000   179 0.100
CSRFJ8 28/05/2015 Call 3.900 0.210 0.210 0.000   50 0.210
CSRFK8 28/05/2015 Put 3.900 0.135 0.135 0.000   0 0.135
CSRG88 28/05/2015 Call 4.000 0.155 0.155 0.000   100 0.155
CSRG98 28/05/2015 Put 4.000 0.180 0.180 0.000   205 0.180
CSRFH8 28/05/2015 Call 4.100 0.115 0.115 0.000   133 0.115
CSRFI8 28/05/2015 Put 4.100 0.240 0.240 0.000   100 0.240
CSRG48 28/05/2015 Call 4.200 0.080 0.080 0.000   351 0.080
CSRG58 28/05/2015 Put 4.200 0.305 0.305 0.000   0 0.305
CSRGM8 28/05/2015 Call 4.300 0.055 0.055 0.075 65 9,915 0.055
CSRGN8 28/05/2015 Put 4.300 0.380 0.380 0.000   0 0.380
CSRGS8 28/05/2015 Call 4.400 0.035 0.035 0.000   3,517 0.035
CSRGT8 28/05/2015 Put 4.400 0.465 0.465 0.000   0 0.465
CSRJ38 28/05/2015 Call 4.500 0.025 0.025 0.000   100 0.025
CSRJ48 28/05/2015 Put 4.500 0.555 0.555 0.000   0 0.555
CSRJL8 28/05/2015 Call 4.600 0.015 0.015 0.000   0 0.015
CSRJM8 28/05/2015 Put 4.600 0.650 0.650 0.000   0 0.650
CSRJZ8 28/05/2015 Call 4.700 0.010 0.010 0.000   0 0.010
CSRK18 28/05/2015 Put 4.700 0.745 0.745 0.000   0 0.745
CSRLR8 28/05/2015 Call 4.800 0.007 0.007 0.000   0 0.007
CSRLS8 28/05/2015 Put 4.800 0.840 0.840 0.000   0 0.840
CSRM98 28/05/2015 Call 4.900 0.004 0.004 0.000   0 0.004
CSRMA8 28/05/2015 Put 4.900 0.940 0.940 0.000   0 0.940
CSRMT8 28/05/2015 Call 5.000 0.002 0.002 0.000   0 0.002
CSRMU8 28/05/2015 Put 5.000 1.040 1.040 0.000   0 1.040
CSRNY8 28/05/2015 Call 5.250 0.001 0.001 0.000   0 0.001
CSRNZ8 28/05/2015 Put 5.250 1.290 1.290 0.000   0 1.290
CSRRI8 25/06/2015 Call 1.600 2.365 2.365 0.000   0 2.365
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 2.070 2.070 0.000   0 2.070
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 1.970 1.970 0.000   0 1.970
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYJ8 25/06/2015 Call 2.200 1.770 1.770 0.000   0 1.770
CSRYK8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
CSRB99 25/06/2015 Call 2.400 1.570 1.570 0.000   0 1.570
CSRBF9 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.004
CSRDT8 25/06/2015 Call 2.500 1.470 1.470 0.000   0 1.470
CSRDU8 25/06/2015 Put 2.500 0.006 0.006 0.000   0 0.006
CSRG19 25/06/2015 Call 2.600 1.370 1.370 0.000   0 1.370
CSRG29 25/06/2015 Put 2.600 0.009 0.009 0.000   0 0.009
CSRZQ7 25/06/2015 Call 2.700 1.270 1.270 0.000   0 1.270
CSRZR7 25/06/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRWL8 25/06/2015 Call 2.800 1.175 1.175 0.000   170 1.175
CSRWM8 25/06/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRY67 25/06/2015 Call 2.810 1.075 1.075 0.000   0 1.075
CSRY77 25/06/2015 Put 2.810 0.015 0.015 0.000   0 0.015
CSRWW7 25/06/2015 Call 2.900 1.075 1.075 0.000   0 1.075
CSRWX7 25/06/2015 Put 2.900 0.020 0.020 0.000   0 0.020
CSRY97 25/06/2015 Call 2.910 0.980 0.980 0.000   0 0.980
CSRY87 25/06/2015 Put 2.910 0.020 0.020 0.000   0 0.020
CSRMC9 25/06/2015 Call 3.000 0.975 0.975 0.000   0 0.975
CSRMD9 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRYA7 25/06/2015 Call 3.010 0.885 0.885 0.000   0 0.885
CSRYB7 25/06/2015 Put 3.010 0.025 0.025 0.000   0 0.025
CSRWQ7 25/06/2015 Call 3.100 0.880 0.880 0.000   0 0.880
CSRWR7 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRYD7 25/06/2015 Call 3.110 0.790 0.790 0.000   0 0.790
CSRYC7 25/06/2015 Put 3.110 0.030 0.030 0.000   0 0.030
CSRVJ9 25/06/2015 Call 3.200 0.785 0.785 0.000   0 0.785
CSRVK9 25/06/2015 Put 3.200 0.035 0.035 0.000   0 0.035
CSRYE7 25/06/2015 Call 3.210 0.700 0.700 0.000   0 0.700
CSRYF7 25/06/2015 Put 3.210 0.040 0.040 0.000   0 0.040
CSRWS7 25/06/2015 Call 3.300 0.690 0.690 0.000   0 0.690
CSRWT7 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
CSRYH7 25/06/2015 Call 3.310 0.615 0.615 0.000   0 0.615
CSRYG7 25/06/2015 Put 3.310 0.045 0.045 0.000   0 0.045
CSRCY7 25/06/2015 Call 3.400 0.605 0.605 0.000   0 0.605
CSRCZ7 25/06/2015 Put 3.400 0.060 0.060 0.000   0 0.060
CSRX37 25/06/2015 Call 3.500 0.520 0.520 0.000   0 0.520
CSRX47 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
CSRFH7 25/06/2015 Call 3.600 0.440 0.440 0.000   321 0.440
CSRFI7 25/06/2015 Put 3.600 0.100 0.100 0.000   250 0.100
CSRWO7 25/06/2015 Call 3.700 0.365 0.365 0.000   140 0.365
CSRWP7 25/06/2015 Put 3.700 0.130 0.130 0.000   0 0.130
CSRKE7 25/06/2015 Call 3.800 0.295 0.295 0.000   144 0.295
CSRKF7 25/06/2015 Put 3.800 0.165 0.165 0.000   0 0.165
CSRWU7 25/06/2015 Call 3.900 0.235 0.235 0.000   0 0.235
CSRWV7 25/06/2015 Put 3.900 0.210 0.210 0.000   1,265 0.210
CSRMR7 25/06/2015 Call 4.000 0.185 0.185 0.000   40 0.185
CSRMS7 25/06/2015 Put 4.000 0.265 0.265 0.000   0 0.265
CSRX17 25/06/2015 Call 4.100 0.140 0.140 0.000   0 0.140
CSRX27 25/06/2015 Put 4.100 0.325 0.325 0.000   0 0.325
CSRQI7 25/06/2015 Call 4.200 0.105 0.105 0.000   0 0.105
CSRQJ7 25/06/2015 Put 4.200 0.395 0.395 0.000   0 0.395
CSRWY7 25/06/2015 Call 4.300 0.075 0.075 0.000   0 0.075
CSRWZ7 25/06/2015 Put 4.300 0.470 0.470 0.000   0 0.470
CSRN98 25/06/2015 Call 4.310 0.065 0.065 0.000   0 0.065
CSRN88 25/06/2015 Put 4.310 0.475 0.475 0.000   0 0.475
CSRRS7 25/06/2015 Call 4.400 0.055 0.055 0.000   1,000 0.055
CSRS77 25/06/2015 Put 4.400 0.550 0.550 0.000   0 0.550
CSRNK8 25/06/2015 Call 4.410 0.045 0.045 0.000   0 0.045
CSRNL8 25/06/2015 Put 4.410 0.555 0.555 0.000   0 0.555
CSRYK7 25/06/2015 Call 4.500 0.040 0.040 0.000   0 0.040
CSRYL7 25/06/2015 Put 4.500 0.635 0.635 0.000   0 0.635
CSRNN8 25/06/2015 Call 4.510 0.035 0.035 0.000   0 0.035
CSRNM8 25/06/2015 Put 4.510 0.640 0.640 0.000   0 0.640
CSRTR7 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRTS7 25/06/2015 Put 4.600 0.725 0.725 0.000   0 0.725
CSRK28 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
CSRK38 25/06/2015 Put 4.700 0.815 0.815 0.000   0 0.815
CSRLT8 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
CSRLU8 25/06/2015 Put 4.800 0.910 0.910 0.000   0 0.910
CSRMB8 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
CSRMC8 25/06/2015 Put 4.900 1.010 1.010 0.000   0 1.010
CSRMV8 25/06/2015 Call 5.000 0.015 0.015 0.000   0 0.015
CSRMW8 25/06/2015 Put 5.000 1.110 1.110 0.000   0 1.110
CSRP18 25/06/2015 Call 5.250 0.007 0.007 0.000   0 0.007
CSRP28 25/06/2015 Put 5.250 1.355 1.355 0.000   0 1.355
CSRQW8 30/07/2015 Call 3.100 0.880 0.880 0.000   0 0.880
CSRQX8 30/07/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRQO8 30/07/2015 Call 3.200 0.790 0.790 0.000   0 0.790
CSRQP8 30/07/2015 Put 3.200 0.040 0.040 0.000   0 0.040
CSRL18 30/07/2015 Call 3.300 0.700 0.700 0.000   0 0.700
CSRL28 30/07/2015 Put 3.300 0.055 0.055 0.000   0 0.055
CSRLH8 30/07/2015 Call 3.400 0.615 0.615 0.000   0 0.615
CSRLI8 30/07/2015 Put 3.400 0.075 0.075 0.000   0 0.075
CSRKS8 30/07/2015 Call 3.500 0.535 0.535 0.000   0 0.535
CSRKT8 30/07/2015 Put 3.500 0.100 0.100 0.000   0 0.100
CSRLF8 30/07/2015 Call 3.600 0.455 0.455 0.000   0 0.455
CSRLG8 30/07/2015 Put 3.600 0.125 0.125 0.000   0 0.125
CSRKU8 30/07/2015 Call 3.700 0.385 0.385 0.000   0 0.385
CSRKV8 30/07/2015 Put 3.700 0.160 0.160 0.000   0 0.160
CSRLJ8 30/07/2015 Call 3.800 0.320 0.320 0.000   0 0.320
CSRLK8 30/07/2015 Put 3.800 0.200 0.200 0.000   0 0.200
CSRKQ8 30/07/2015 Call 3.900 0.265 0.265 0.000   0 0.265
CSRKR8 30/07/2015 Put 3.900 0.245 0.245 0.000   0 0.245
CSRLB8 30/07/2015 Call 4.000 0.210 0.210 0.000   0 0.210
CSRLC8 30/07/2015 Put 4.000 0.300 0.300 0.000   0 0.300
CSRKW8 30/07/2015 Call 4.100 0.170 0.170 0.000   0 0.170
CSRKX8 30/07/2015 Put 4.100 0.360 0.360 0.000   0 0.360
CSRLD8 30/07/2015 Call 4.200 0.135 0.135 0.000   0 0.135
CSRLE8 30/07/2015 Put 4.200 0.425 0.425 0.000   0 0.425
CSRKY8 30/07/2015 Call 4.300 0.105 0.105 0.000   0 0.105
CSRKZ8 30/07/2015 Put 4.300 0.500 0.500 0.000   0 0.500
CSRL98 30/07/2015 Call 4.400 0.080 0.080 0.000   0 0.080
CSRLA8 30/07/2015 Put 4.400 0.575 0.575 0.000   0 0.575
CSRL38 30/07/2015 Call 4.500 0.060 0.060 0.000   0 0.060
CSRL48 30/07/2015 Put 4.500 0.655 0.655 0.000   0 0.655
CSRL78 30/07/2015 Call 4.600 0.045 0.045 0.000   0 0.045
CSRL88 30/07/2015 Put 4.600 0.740 0.740 0.000   0 0.740
CSRL58 30/07/2015 Call 4.700 0.035 0.035 0.000   0 0.035
CSRL68 30/07/2015 Put 4.700 0.830 0.830 0.000   0 0.830
CSRLW8 30/07/2015 Call 4.800 0.030 0.030 0.000   0 0.030
CSRLX8 30/07/2015 Put 4.800 0.920 0.920 0.000   0 0.920
CSRMD8 30/07/2015 Call 4.900 0.025 0.025 0.000   0 0.025
CSRME8 30/07/2015 Put 4.900 1.015 1.015 0.000   0 1.015
CSRMX8 30/07/2015 Call 5.000 0.020 0.020 0.000   0 0.020
CSRMY8 30/07/2015 Put 5.000 1.110 1.110 0.000   0 1.110
CSRP38 30/07/2015 Call 5.250 0.010 0.010 0.000   0 0.010
CSRP48 30/07/2015 Put 5.250 1.355 1.355 0.000   0 1.355
CSRQY8 27/08/2015 Call 3.100 0.885 0.885 0.000   0 0.885
CSRQZ8 27/08/2015 Put 3.100 0.045 0.045 0.000   0 0.045
CSRQQ8 27/08/2015 Call 3.200 0.795 0.795 0.000   0 0.795
CSRQR8 27/08/2015 Put 3.200 0.055 0.055 0.000   0 0.055
CSRQU8 27/08/2015 Call 3.300 0.710 0.710 0.000   0 0.710
CSRQV8 27/08/2015 Put 3.300 0.075 0.075 0.000   0 0.075
CSRQS8 27/08/2015 Call 3.400 0.630 0.630 0.000   0 0.630
CSRQT8 27/08/2015 Put 3.400 0.095 0.095 0.000   0 0.095
CSRQM8 27/08/2015 Call 3.500 0.550 0.550 0.000   0 0.550
CSRQN8 27/08/2015 Put 3.500 0.120 0.120 0.000   0 0.120
CSRPX8 27/08/2015 Call 3.600 0.475 0.475 0.000   0 0.475
CSRPY8 27/08/2015 Put 3.600 0.150 0.150 0.000   0 0.150
CSRPZ8 27/08/2015 Call 3.700 0.410 0.410 0.000   0 0.410
CSRQ18 27/08/2015 Put 3.700 0.185 0.185 0.000   0 0.185
CSRPN8 27/08/2015 Call 3.800 0.350 0.350 0.000   0 0.350
CSRPO8 27/08/2015 Put 3.800 0.225 0.225 0.000   0 0.225
CSRQ28 27/08/2015 Call 3.900 0.290 0.290 0.000   0 0.290
CSRQ38 27/08/2015 Put 3.900 0.270 0.270 0.000   0 0.270
CSRPR8 27/08/2015 Call 4.000 0.240 0.240 0.000   0 0.240
CSRPS8 27/08/2015 Put 4.000 0.325 0.325 0.000   0 0.325
CSRQ88 27/08/2015 Call 4.100 0.200 0.200 0.000   0 0.200
CSRQ98 27/08/2015 Put 4.100 0.385 0.385 0.000   0 0.385
CSRPT8 27/08/2015 Call 4.200 0.160 0.160 0.000   0 0.160
CSRPU8 27/08/2015 Put 4.200 0.445 0.445 0.000   0 0.445
CSRQ68 27/08/2015 Call 4.300 0.130 0.130 0.000   0 0.130
CSRQ78 27/08/2015 Put 4.300 0.515 0.515 0.000   0 0.515
CSRPL8 27/08/2015 Call 4.400 0.100 0.100 0.000   0 0.100
CSRPM8 27/08/2015 Put 4.400 0.590 0.590 0.000   0 0.590
CSRQ48 27/08/2015 Call 4.500 0.080 0.080 0.000   0 0.080
CSRQ58 27/08/2015 Put 4.500 0.670 0.670 0.000   0 0.670
CSRP98 27/08/2015 Call 4.600 0.060 0.060 0.000   0 0.060
CSRPK8 27/08/2015 Put 4.600 0.755 0.755 0.000   0 0.755
CSRQA8 27/08/2015 Call 4.700 0.045 0.045 0.000   0 0.045
CSRQB8 27/08/2015 Put 4.700 0.840 0.840 0.000   0 0.840
CSRPV8 27/08/2015 Call 4.800 0.035 0.035 0.000   0 0.035
CSRPW8 27/08/2015 Put 4.800 0.930 0.930 0.000   0 0.930
CSRQC8 27/08/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRQD8 27/08/2015 Put 4.900 1.020 1.020 0.000   0 1.020
CSRPP8 27/08/2015 Call 5.000 0.025 0.025 0.000   0 0.025
CSRPQ8 27/08/2015 Put 5.000 1.115 1.115 0.000   0 1.115
CSRYC9 24/09/2015 Call 1.900 2.070 2.070 0.000   0 2.070
CSRYD9 24/09/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRYG9 24/09/2015 Call 2.000 1.970 1.970 0.000   0 1.970
CSRYH9 24/09/2015 Put 2.000 0.004 0.004 0.000   0 0.004
CSRYK9 24/09/2015 Call 2.200 1.770 1.770 0.000   0 1.770
CSRYL9 24/09/2015 Put 2.200 0.009 0.009 0.000   0 0.009
CSRYO9 24/09/2015 Call 2.400 1.570 1.570 0.000   0 1.570
CSRYP9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDV8 24/09/2015 Call 2.500 1.470 1.470 0.000   0 1.470
CSRDW8 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRYS9 24/09/2015 Call 2.600 1.370 1.370 0.000   0 1.370
CSRYT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRC98 24/09/2015 Call 2.700 1.275 1.275 0.000   0 1.275
CSRCF8 24/09/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRYM9 24/09/2015 Call 2.800 1.175 1.175 0.000   0 1.175
CSRYN9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRCK8 24/09/2015 Call 2.900 1.080 1.080 0.000   0 1.080
CSRCL8 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.040
CSRYQ9 24/09/2015 Call 3.000 0.985 0.985 0.000   0 0.985
CSRYR9 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.045
CSRKG8 24/09/2015 Call 3.010 0.935 0.935 0.000   0 0.935
CSRKH8 24/09/2015 Put 3.010 0.045 0.045 0.000   0 0.045
CSRCG8 24/09/2015 Call 3.100 0.895 0.895 0.000   0 0.895
CSRCH8 24/09/2015 Put 3.100 0.055 0.055 0.000   0 0.055
CSRKJ8 24/09/2015 Call 3.110 0.845 0.845 0.000   166 0.845
CSRKI8 24/09/2015 Put 3.110 0.060 0.060 0.000   0 0.060
CSRYW9 24/09/2015 Call 3.200 0.805 0.805 0.000   0 0.805
CSRYX9 24/09/2015 Put 3.200 0.070 0.070 0.000   0 0.070
CSRKK8 24/09/2015 Call 3.210 0.765 0.765 0.000   0 0.765
CSRKL8 24/09/2015 Put 3.210 0.070 0.070 0.000   0 0.070
CSRCI8 24/09/2015 Call 3.300 0.720 0.720 0.000   0 0.720
CSRCJ8 24/09/2015 Put 3.300 0.090 0.090 0.000   200 0.090
CSRKN8 24/09/2015 Call 3.310 0.685 0.685 0.000   0 0.685
CSRKM8 24/09/2015 Put 3.310 0.090 0.090 0.000   0 0.090
CSRD17 24/09/2015 Call 3.400 0.640 0.640 0.000   0 0.640
CSRD27 24/09/2015 Put 3.400 0.110 0.110 0.000   48 0.110
CSRKO8 24/09/2015 Call 3.410 0.610 0.610 0.000   0 0.610
CSRKP8 24/09/2015 Put 3.410 0.115 0.115 0.000   0 0.115
CSRC78 24/09/2015 Call 3.500 0.565 0.565 0.000   0 0.565
CSRC88 24/09/2015 Put 3.500 0.140 0.140 0.000   0 0.140
CSRK98 24/09/2015 Call 3.510 0.540 0.540 0.000   0 0.540
CSRK88 24/09/2015 Put 3.510 0.140 0.140 0.000   0 0.140
CSRFJ7 24/09/2015 Call 3.600 0.495 0.495 0.000   120 0.495
CSRFK7 24/09/2015 Put 3.600 0.170 0.170 0.000   0 0.170
CSRKA8 24/09/2015 Call 3.610 0.475 0.475 0.000   0 0.475
CSRKB8 24/09/2015 Put 3.610 0.170 0.170 0.000   0 0.170
CSRC58 24/09/2015 Call 3.700 0.430 0.430 0.000   0 0.430
CSRC68 24/09/2015 Put 3.700 0.205 0.205 0.000   0 0.205
CSRKD8 24/09/2015 Call 3.710 0.415 0.415 0.000   0 0.415
CSRKC8 24/09/2015 Put 3.710 0.210 0.210 0.000   200 0.210
CSRKG7 24/09/2015 Call 3.800 0.370 0.370 0.000   0 0.370
CSRKH7 24/09/2015 Put 3.800 0.250 0.250 0.000   0 0.250
CSRKE8 24/09/2015 Call 3.810 0.360 0.360 0.000   0 0.360
CSRKF8 24/09/2015 Put 3.810 0.250 0.250 0.000   0 0.250
CSRC38 24/09/2015 Call 3.900 0.315 0.315 0.000   40 0.315
CSRC48 24/09/2015 Put 3.900 0.295 0.295 0.000   0 0.295
CSRQF8 24/09/2015 Call 3.910 0.305 0.305 0.000   0 0.305
CSRQE8 24/09/2015 Put 3.910 0.295 0.295 0.000   0 0.295
CSRMT7 24/09/2015 Call 4.000 0.265 0.265 0.000   0 0.265
CSRMU7 24/09/2015 Put 4.000 0.345 0.345 0.000   0 0.345
CSRQG8 24/09/2015 Call 4.010 0.260 0.260 0.000   0 0.260
CSRQH8 24/09/2015 Put 4.010 0.345 0.345 0.000   0 0.345
CSRD78 24/09/2015 Call 4.100 0.225 0.225 0.000   0 0.225
CSRD88 24/09/2015 Put 4.100 0.405 0.405 0.000   0 0.405
CSRQJ8 24/09/2015 Call 4.110 0.220 0.220 0.000   0 0.220
CSRQI8 24/09/2015 Put 4.110 0.405 0.405 0.000   0 0.405
CSRR57 24/09/2015 Call 4.200 0.185 0.185 0.000   0 0.185
CSRR67 24/09/2015 Put 4.200 0.465 0.465 0.000   0 0.465
CSRQK8 24/09/2015 Call 4.210 0.180 0.180 0.000   0 0.180
CSRQL8 24/09/2015 Put 4.210 0.465 0.465 0.000   0 0.465
CSRF88 24/09/2015 Call 4.300 0.155 0.155 0.000   0 0.155
CSRF98 24/09/2015 Put 4.300 0.535 0.535 0.000   0 0.535
CSRNR8 24/09/2015 Call 4.310 0.150 0.150 0.000   0 0.150
CSRNQ8 24/09/2015 Put 4.310 0.535 0.535 0.000   0 0.535
CSRS87 24/09/2015 Call 4.400 0.125 0.125 0.000   0 0.125
CSRS97 24/09/2015 Put 4.400 0.605 0.605 0.000   0 0.605
CSRNO8 24/09/2015 Call 4.410 0.120 0.120 0.000   0 0.120
CSRNP8 24/09/2015 Put 4.410 0.605 0.605 0.000   0 0.605
CSRJ58 24/09/2015 Call 4.500 0.100 0.100 0.000   0 0.100
CSRJ68 24/09/2015 Put 4.500 0.685 0.685 0.000   0 0.685
CSRTT7 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.080
CSRTU7 24/09/2015 Put 4.600 0.765 0.765 0.000   0 0.765
CSRK48 24/09/2015 Call 4.700 0.060 0.060 0.000   0 0.060
CSRK58 24/09/2015 Put 4.700 0.850 0.850 0.000   0 0.850
CSRLY8 24/09/2015 Call 4.800 0.050 0.050 0.000   0 0.050
CSRLZ8 24/09/2015 Put 4.800 0.940 0.940 0.000   0 0.940
CSRMF8 24/09/2015 Call 4.900 0.040 0.040 0.000   0 0.040
CSRMG8 24/09/2015 Put 4.900 1.030 1.030 0.000   0 1.030
CSRMZ8 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.030
CSRN18 24/09/2015 Put 5.000 1.120 1.120 0.000   0 1.120
CSRP58 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.025
CSRP68 24/09/2015 Put 5.250 1.360 1.360 0.000   0 1.360
CSRKF9 17/12/2015 Call 2.000 1.970 1.970 0.000   0 1.970
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   72 0.001
CSRK79 17/12/2015 Call 2.400 1.570 1.570 0.000   0 1.570
CSRK89 17/12/2015 Put 2.400 0.010 0.010 0.000   100 0.010
CSRXM7 17/12/2015 Call 2.600 1.375 1.375 0.000   0 1.375
CSRXN7 17/12/2015 Put 2.600 0.020 0.020 0.000   40 0.020
CSRX97 17/12/2015 Call 2.800 1.180 1.180 0.000   0 1.180
CSRXA7 17/12/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRI78 17/12/2015 Call 2.900 1.080 1.080 0.000   0 1.080
CSRI88 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.055
CSRXD7 17/12/2015 Call 3.000 0.990 0.990 0.000   0 0.990
CSRXF7 17/12/2015 Put 3.000 0.070 0.070 0.000   0 0.070
CSRI98 17/12/2015 Call 3.100 0.900 0.900 0.000   0 0.900
CSRIF8 17/12/2015 Put 3.100 0.090 0.090 0.000   0 0.090
CSRXB7 17/12/2015 Call 3.200 0.815 0.815 0.000   0 0.815
CSRXC7 17/12/2015 Put 3.200 0.110 0.110 0.000   0 0.110
CSRI58 17/12/2015 Call 3.300 0.735 0.735 0.000   0 0.735
CSRI68 17/12/2015 Put 3.300 0.135 0.135 0.000   0 0.135
CSRD37 17/12/2015 Call 3.400 0.655 0.655 0.000   121 0.655
CSRD47 17/12/2015 Put 3.400 0.165 0.165 0.000   0 0.165
CSRGW8 17/12/2015 Call 3.500 0.585 0.585 0.000   0 0.585
CSRGX8 17/12/2015 Put 3.500 0.195 0.195 0.000   0 0.195
CSRX77 17/12/2015 Call 3.600 0.515 0.515 0.000   300 0.515
CSRX87 17/12/2015 Put 3.600 0.235 0.235 0.000   0 0.235
CSRI38 17/12/2015 Call 3.700 0.455 0.455 0.000   120 0.455
CSRI48 17/12/2015 Put 3.700 0.275 0.275 0.000   0 0.275
CSRXI7 17/12/2015 Call 3.800 0.400 0.400 0.000   0 0.400
CSRXJ7 17/12/2015 Put 3.800 0.320 0.320 0.000   0 0.320
CSRGU8 17/12/2015 Call 3.900 0.345 0.345 0.000   25 0.345
CSRGV8 17/12/2015 Put 3.900 0.370 0.370 0.000   1,265 0.370
CSRXG7 17/12/2015 Call 4.000 0.300 0.300 0.000   0 0.300
CSRXH7 17/12/2015 Put 4.000 0.425 0.425 0.000   0 0.425
CSRI18 17/12/2015 Call 4.100 0.255 0.255 0.000   0 0.255
CSRI28 17/12/2015 Put 4.100 0.480 0.480 0.000   0 0.480
CSRXK7 17/12/2015 Call 4.200 0.215 0.215 0.000   0 0.215
CSRXL7 17/12/2015 Put 4.200 0.545 0.545 0.000   100 0.545
CSRGY8 17/12/2015 Call 4.300 0.180 0.180 0.000   0 0.180
CSRGZ8 17/12/2015 Put 4.300 0.610 0.610 0.000   0 0.610
CSRX57 17/12/2015 Call 4.400 0.150 0.150 0.000   100 0.150
CSRX67 17/12/2015 Put 4.400 0.680 0.680 0.000   0 0.680
CSRJ78 17/12/2015 Call 4.500 0.125 0.125 0.000   0 0.125
CSRJ88 17/12/2015 Put 4.500 0.755 0.755 0.000   0 0.755
CSRXQ7 17/12/2015 Call 4.600 0.100 0.100 0.000   0 0.100
CSRXR7 17/12/2015 Put 4.600 0.835 0.835 0.000   0 0.835
CSRK68 17/12/2015 Call 4.700 0.080 0.080 0.000   0 0.080
CSRK78 17/12/2015 Put 4.700 0.915 0.915 0.000   0 0.915
CSRM18 17/12/2015 Call 4.800 0.065 0.065 0.000   0 0.065
CSRM28 17/12/2015 Put 4.800 1.000 1.000 0.000   0 1.000
CSRMH8 17/12/2015 Call 4.900 0.050 0.050 0.000   0 0.050
CSRMI8 17/12/2015 Put 4.900 1.085 1.085 0.000   0 1.085
CSRN28 17/12/2015 Call 5.000 0.040 0.040 0.000   0 0.040
CSRN38 17/12/2015 Put 5.000 1.175 1.175 0.000   0 1.175
CSRP78 17/12/2015 Call 5.250 0.025 0.025 0.000   0 0.025
CSRP88 17/12/2015 Put 5.250 1.405 1.405 0.000   0 1.405
CSRD58 23/03/2016 Call 2.400 1.570 1.570 0.000   0 1.570
CSRD68 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
CSRCY8 23/03/2016 Call 2.600 1.370 1.370 0.000   0 1.370
CSRCZ8 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
CSRCO8 23/03/2016 Call 2.800 1.175 1.175 0.000   0 1.175
CSRCP8 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
CSRCQ8 23/03/2016 Call 3.000 0.995 0.995 0.000   0 0.995
CSRCR8 23/03/2016 Put 3.000 0.090 0.090 0.000   0 0.090
CSRCM8 23/03/2016 Call 3.200 0.825 0.825 0.000   0 0.825
CSRCN8 23/03/2016 Put 3.200 0.135 0.135 0.000   0 0.135
CSRRG8 23/03/2016 Call 3.300 0.750 0.750 0.000   0 0.750
CSRRH8 23/03/2016 Put 3.300 0.160 0.160 0.000   0 0.160
CSRD18 23/03/2016 Call 3.400 0.675 0.675 0.000   0 0.675
CSRD28 23/03/2016 Put 3.400 0.190 0.190 0.000   0 0.190
CSRRK8 23/03/2016 Call 3.500 0.610 0.610 0.000   0 0.610
CSRRL8 23/03/2016 Put 3.500 0.225 0.225 0.000   0 0.225
CSRCW8 23/03/2016 Call 3.600 0.545 0.545 0.000   0 0.545
CSRCX8 23/03/2016 Put 3.600 0.265 0.265 0.000   0 0.265
CSRR98 23/03/2016 Call 3.700 0.490 0.490 0.000   0 0.490
CSRRF8 23/03/2016 Put 3.700 0.310 0.310 0.000   0 0.310
CSRCS8 23/03/2016 Call 3.800 0.435 0.435 0.000   0 0.435
CSRCT8 23/03/2016 Put 3.800 0.355 0.355 0.000   0 0.355
CSRR78 23/03/2016 Call 3.900 0.385 0.385 0.000   0 0.385
CSRR88 23/03/2016 Put 3.900 0.405 0.405 0.000   0 0.405
CSRCU8 23/03/2016 Call 4.000 0.335 0.335 0.000   25 0.335
CSRCV8 23/03/2016 Put 4.000 0.455 0.455 0.000   0 0.455
CSRRM8 23/03/2016 Call 4.100 0.295 0.295 0.000   0 0.295
CSRRN8 23/03/2016 Put 4.100 0.515 0.515 0.000   0 0.515
CSRD38 23/03/2016 Call 4.200 0.255 0.255 0.000   0 0.255
CSRD48 23/03/2016 Put 4.200 0.575 0.575 0.000   0 0.575
CSRR58 23/03/2016 Call 4.300 0.220 0.220 0.000   0 0.220
CSRR68 23/03/2016 Put 4.300 0.640 0.640 0.000   0 0.640
CSRF48 23/03/2016 Call 4.400 0.190 0.190 0.000   0 0.190
CSRF58 23/03/2016 Put 4.400 0.710 0.710 0.000   0 0.710
CSRR38 23/03/2016 Call 4.500 0.160 0.160 0.000   0 0.160
CSRR48 23/03/2016 Put 4.500 0.780 0.780 0.000   0 0.780
CSRJ98 23/03/2016 Call 4.600 0.135 0.135 0.000   0 0.135
CSRJA8 23/03/2016 Put 4.600 0.860 0.860 0.000   0 0.860
CSRR18 23/03/2016 Call 4.700 0.115 0.115 0.000   0 0.115
CSRR28 23/03/2016 Put 4.700 0.940 0.940 0.000   0 0.940
CSRJN8 23/03/2016 Call 4.800 0.095 0.095 0.000   0 0.095
CSRJO8 23/03/2016 Put 4.800 1.020 1.020 0.000   0 1.020
CSRMJ8 23/03/2016 Call 5.000 0.065 0.065 0.000   0 0.065
CSRMK8 23/03/2016 Put 5.000 1.190 1.190 0.000   0 1.190
CSRN48 23/03/2016 Call 5.500 0.025 0.025 0.000   0 0.025
CSRN58 23/03/2016 Put 5.500 1.650 1.650 0.000   0 1.650
CSRIW8 23/06/2016 Call 2.800 1.175 1.175 0.000   0 1.175
CSRIX8 23/06/2016 Put 2.800 0.080 0.080 0.000   0 0.080
CSRIS8 23/06/2016 Call 3.000 0.995 0.995 0.000   0 0.995
CSRIT8 23/06/2016 Put 3.000 0.115 0.115 0.000   0 0.115
CSRIU8 23/06/2016 Call 3.200 0.835 0.835 0.000   0 0.835
CSRIV8 23/06/2016 Put 3.200 0.170 0.170 0.000   50 0.170
CSRIM8 23/06/2016 Call 3.400 0.690 0.690 0.000   0 0.690
CSRIN8 23/06/2016 Put 3.400 0.235 0.235 0.000   0 0.235
CSRIG8 23/06/2016 Call 3.600 0.565 0.565 0.000   0 0.565
CSRIH8 23/06/2016 Put 3.600 0.310 0.310 0.000   0 0.310
CSRIK8 23/06/2016 Call 3.800 0.460 0.460 0.000   0 0.460
CSRIL8 23/06/2016 Put 3.800 0.405 0.405 0.000   0 0.405
CSRII8 23/06/2016 Call 4.000 0.365 0.365 0.000   0 0.365
CSRIJ8 23/06/2016 Put 4.000 0.510 0.510 0.000   0 0.510
CSRIQ8 23/06/2016 Call 4.200 0.285 0.285 0.000   0 0.285
CSRIR8 23/06/2016 Put 4.200 0.630 0.630 0.000   0 0.630
CSRIO8 23/06/2016 Call 4.400 0.215 0.215 0.000   0 0.215
CSRIP8 23/06/2016 Put 4.400 0.760 0.760 0.000   0 0.760
CSRJB8 23/06/2016 Call 4.600 0.160 0.160 0.000   0 0.160
CSRJC8 23/06/2016 Put 4.600 0.905 0.905 0.000   0 0.905
CSRJP8 23/06/2016 Call 4.800 0.115 0.115 0.000   0 0.115
CSRJQ8 23/06/2016 Put 4.800 1.065 1.065 0.000   0 1.065
CSRML8 23/06/2016 Call 5.000 0.080 0.080 0.000   0 0.080
CSRMM8 23/06/2016 Put 5.000 1.235 1.235 0.000   0 1.235
CSRN68 23/06/2016 Call 5.500 0.030 0.030 0.000   0 0.030
CSRN78 23/06/2016 Put 5.500 1.700 1.700 0.000   0 1.700
CSRRQ8 29/09/2016 Call 3.200 0.855 0.855 0.000   0 0.855
CSRRR8 29/09/2016 Put 3.200 0.195 0.195 0.000   0 0.195
CSRRU8 29/09/2016 Call 3.400 0.715 0.715 0.000   0 0.715
CSRRV8 29/09/2016 Put 3.400 0.260 0.260 0.000   0 0.260
CSRRW8 29/09/2016 Call 3.600 0.590 0.590 0.000   0 0.590
CSRRX8 29/09/2016 Put 3.600 0.340 0.340 0.000   0 0.340
CSRRS8 29/09/2016 Call 3.800 0.485 0.485 0.000   0 0.485
CSRRT8 29/09/2016 Put 3.800 0.435 0.435 0.000   0 0.435
CSRRO8 29/09/2016 Call 4.000 0.395 0.395 0.000   0 0.395
CSRRP8 29/09/2016 Put 4.000 0.540 0.540 0.000   0 0.540
CSRRY8 29/09/2016 Call 4.200 0.315 0.315 0.000   0 0.315
CSRRZ8 29/09/2016 Put 4.200 0.660 0.660 0.000   0 0.660
CSRS38 29/09/2016 Call 4.400 0.245 0.245 0.000   0 0.245
CSRS48 29/09/2016 Put 4.400 0.790 0.790 0.000   0 0.790
CSRS58 29/09/2016 Call 4.600 0.185 0.185 0.000   0 0.185
CSRS68 29/09/2016 Put 4.600 0.935 0.935 0.000   0 0.935
CSRS18 29/09/2016 Call 4.800 0.140 0.140 0.000   0 0.140
CSRS28 29/09/2016 Put 4.800 1.090 1.090 0.000   0 1.090
CSRZW9 27/10/2016 Call 2.800 1.180 1.180 0.000   0 1.180
CSRZX9 27/10/2016 Put 2.800 0.100 0.100 0.000   76 0.100
CSRJF7 22/12/2016 Call 3.200 0.855 0.855 0.000   0 0.855
CSRJG7 22/12/2016 Put 3.200 0.225 0.225 0.000   259 0.225

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.