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 3.370 Down -0.050 3.350 3.390 3.400 3.430 3.360 1,616,897 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRD98 30/10/2014 Call 2.500 0.870 0.870 0.000   0 0.870
CSRDK8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRVL7 30/10/2014 Call 2.600 0.770 0.770 0.000   0 0.770
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.670 0.670 0.000   0 0.670
CSRVK7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRV77 30/10/2014 Call 2.800 0.570 0.570 0.000   0 0.570
CSRV87 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRV57 30/10/2014 Call 2.900 0.470 0.470 0.000   0 0.470
CSRV67 30/10/2014 Put 2.900 0.000 0.000 0.000   100 0.000
CSRV37 30/10/2014 Call 3.000 0.370 0.370 0.000   100 0.370
CSRV47 30/10/2014 Put 3.000 0.001 0.001 0.000   4,700 0.001
CSRTZ7 30/10/2014 Call 3.100 0.275 0.275 0.000   0 0.275
CSRU17 30/10/2014 Put 3.100 0.004 0.004 0.000   0 0.004
CSRUK7 30/10/2014 Call 3.200 0.180 0.180 0.000   0 0.180
CSRUL7 30/10/2014 Put 3.200 0.010 0.010 0.000   430 0.010
CSRU47 30/10/2014 Call 3.300 0.100 0.100 0.000   0 0.100
CSRU57 30/10/2014 Put 3.300 0.035 0.035 0.000   310 0.035
CSRUC7 30/10/2014 Call 3.400 0.045 0.045 0.060 32 174 0.045
CSRUD7 30/10/2014 Put 3.400 0.075 0.075 0.000   1,730 0.075
CSRU27 30/10/2014 Call 3.500 0.015 0.015 0.000   302 0.015
CSRU37 30/10/2014 Put 3.500 0.145 0.145 0.000   1,300 0.145
CSRUO7 30/10/2014 Call 3.600 0.003 0.003 0.000   1,540 0.003
CSRUP7 30/10/2014 Put 3.600 0.230 0.230 0.000   75 0.230
CSRTX7 30/10/2014 Call 3.700 0.001 0.001 0.000   264 0.001
CSRTY7 30/10/2014 Put 3.700 0.330 0.330 0.000   0 0.330
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   271 0.000
CSRUN7 30/10/2014 Put 3.800 0.430 0.430 0.000   191 0.430
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.000
CSRUB7 30/10/2014 Put 3.900 0.530 0.530 0.000   0 0.530
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.000
CSRUH7 30/10/2014 Put 4.000 0.630 0.630 0.000   0 0.630
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRTW7 30/10/2014 Put 4.100 0.730 0.730 0.000   0 0.730
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRUF7 30/10/2014 Put 4.200 0.830 0.830 0.000   0 0.830
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRU97 30/10/2014 Put 4.300 0.930 0.930 0.000   0 0.930
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRUJ7 30/10/2014 Put 4.400 1.030 1.030 0.000   0 1.030
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 1.130 1.130 0.000   0 1.130
CSRDL8 27/11/2014 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDM8 27/11/2014 Put 2.500 0.006 0.006 0.000   0 0.006
CSRWI7 27/11/2014 Call 2.600 0.775 0.775 0.000   0 0.775
CSRWJ7 27/11/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRVN7 27/11/2014 Call 2.700 0.675 0.675 0.000   0 0.675
CSRVO7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWE7 27/11/2014 Call 2.800 0.575 0.575 0.000   0 0.575
CSRWF7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.480 0.480 0.000   0 0.480
CSRW17 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRWG7 27/11/2014 Call 3.000 0.390 0.390 0.000   0 0.390
CSRWH7 27/11/2014 Put 3.000 0.040 0.040 0.000   600 0.040
CSRVR7 27/11/2014 Call 3.100 0.305 0.305 0.000   0 0.305
CSRVS7 27/11/2014 Put 3.100 0.055 0.055 0.000   0 0.055
CSRW87 27/11/2014 Call 3.200 0.225 0.225 0.000   80 0.225
CSRW97 27/11/2014 Put 3.200 0.085 0.085 0.000   150 0.085
CSRVP7 27/11/2014 Call 3.300 0.160 0.160 0.000   0 0.160
CSRVQ7 27/11/2014 Put 3.300 0.125 0.125 0.000   25 0.125
CSRWC7 27/11/2014 Call 3.400 0.110 0.110 0.000   228 0.110
CSRWD7 27/11/2014 Put 3.400 0.175 0.175 0.000   200 0.175
CSRVT7 27/11/2014 Call 3.500 0.070 0.070 0.000   250 0.070
CSRVU7 27/11/2014 Put 3.500 0.240 0.240 0.000   90 0.240
CSRWA7 27/11/2014 Call 3.600 0.045 0.045 0.000   307 0.045
CSRWB7 27/11/2014 Put 3.600 0.320 0.320 0.000   0 0.320
CSRW27 27/11/2014 Call 3.700 0.025 0.025 0.000   20 0.025
CSRW37 27/11/2014 Put 3.700 0.405 0.405 0.000   0 0.405
CSRW47 27/11/2014 Call 3.800 0.015 0.015 0.000   2,530 0.015
CSRW57 27/11/2014 Put 3.800 0.500 0.500 0.000   0 0.500
CSRVV7 27/11/2014 Call 3.900 0.009 0.009 0.000   0 0.009
CSRVW7 27/11/2014 Put 3.900 0.595 0.595 0.000   0 0.595
CSRW67 27/11/2014 Call 4.000 0.005 0.005 0.000   0 0.005
CSRW77 27/11/2014 Put 4.000 0.695 0.695 0.000   0 0.695
CSRVX7 27/11/2014 Call 4.100 0.003 0.003 0.000   0 0.003
CSRVY7 27/11/2014 Put 4.100 0.790 0.790 0.000   0 0.790
CSRWK7 27/11/2014 Call 4.200 0.001 0.001 0.000   0 0.001
CSRWL7 27/11/2014 Put 4.200 0.890 0.890 0.000   0 0.890
CSRWM7 27/11/2014 Call 4.300 0.001 0.001 0.000   0 0.001
CSRWN7 27/11/2014 Put 4.300 0.990 0.990 0.000   0 0.990
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 1.090 1.090 0.000   0 1.090
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.190 1.190 0.000   0 1.190
CSRM98 18/12/2014 Call 2.000 1.375 1.375 0.000   0 1.375
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
CSRIK7 18/12/2014 Call 2.100 1.275 1.275 0.000   0 1.275
CSRIL7 18/12/2014 Put 2.100 0.002 0.002 0.000   0 0.002
CSRYT8 18/12/2014 Call 2.200 1.175 1.175 0.000   0 1.175
CSRYU8 18/12/2014 Put 2.200 0.003 0.003 0.000   200 0.003
CSRIW7 18/12/2014 Call 2.300 1.075 1.075 0.000   0 1.075
CSRIX7 18/12/2014 Put 2.300 0.005 0.005 0.000   0 0.005
CSRB79 18/12/2014 Call 2.400 0.975 0.975 0.000   0 0.975
CSRB89 18/12/2014 Put 2.400 0.007 0.007 0.000   0 0.007
CSRIO7 18/12/2014 Call 2.500 0.875 0.875 0.000   0 0.875
CSRIP7 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRFY9 18/12/2014 Call 2.600 0.775 0.775 0.000   0 0.775
CSRFZ9 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRIQ7 18/12/2014 Call 2.700 0.675 0.675 0.000   0 0.675
CSRIR7 18/12/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRJA9 18/12/2014 Call 2.800 0.580 0.580 0.000   0 0.580
CSRJB9 18/12/2014 Put 2.800 0.030 0.030 0.000   144 0.030
CSRV97 18/12/2014 Call 2.810 0.520 0.520 0.000   0 0.520
CSRVA7 18/12/2014 Put 2.810 0.030 0.030 0.000   0 0.030
CSRIS7 18/12/2014 Call 2.900 0.485 0.485 0.000   0 0.485
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.035
CSRVC7 18/12/2014 Call 2.910 0.435 0.435 0.000   0 0.435
CSRVB7 18/12/2014 Put 2.910 0.040 0.040 0.000   0 0.040
CSRMA9 18/12/2014 Call 3.000 0.400 0.400 0.000   120 0.400
CSRMB9 18/12/2014 Put 3.000 0.050 0.050 0.000   135 0.050
CSRVD7 18/12/2014 Call 3.010 0.355 0.355 0.000   0 0.355
CSRVE7 18/12/2014 Put 3.010 0.055 0.055 0.000   0 0.055
CSRIM7 18/12/2014 Call 3.100 0.315 0.315 0.000   0 0.315
CSRIN7 18/12/2014 Put 3.100 0.075 0.075 0.000   0 0.075
CSRVG7 18/12/2014 Call 3.110 0.285 0.285 0.000   0 0.285
CSRVF7 18/12/2014 Put 3.110 0.075 0.075 0.000   0 0.075
CSRVF9 18/12/2014 Call 3.200 0.245 0.245 0.000   300 0.245
CSRVG9 18/12/2014 Put 3.200 0.105 0.105 0.000   0 0.105
CSRIU7 18/12/2014 Call 3.300 0.180 0.180 0.000   91 0.180
CSRIV7 18/12/2014 Put 3.300 0.145 0.145 0.000   215 0.145
CSRCU7 18/12/2014 Call 3.400 0.130 0.130 0.000   356 0.130
CSRCV7 18/12/2014 Put 3.400 0.195 0.195 0.000   486 0.195
CSRJV7 18/12/2014 Call 3.500 0.090 0.090 0.000   1,064 0.090
CSRJW7 18/12/2014 Put 3.500 0.255 0.255 0.000   120 0.255
CSRF87 18/12/2014 Call 3.600 0.060 0.060 0.000   204 0.060
CSRF97 18/12/2014 Put 3.600 0.330 0.330 0.000   0 0.330
CSRKA7 18/12/2014 Call 3.700 0.040 0.040 0.000   100 0.040
CSRKB7 18/12/2014 Put 3.700 0.410 0.410 0.000   0 0.410
CSRM77 18/12/2014 Call 3.800 0.025 0.025 0.000   344 0.025
CSRM87 18/12/2014 Put 3.800 0.500 0.500 0.000   0 0.500
CSRMN7 18/12/2014 Call 3.900 0.015 0.015 0.000   215 0.015
CSRMO7 18/12/2014 Put 3.900 0.595 0.595 0.000   0 0.595
CSRPX7 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
CSRPY7 18/12/2014 Put 4.000 0.690 0.690 0.000   0 0.690
CSRQE7 18/12/2014 Call 4.100 0.007 0.007 0.000   80 0.007
CSRQF7 18/12/2014 Put 4.100 0.790 0.790 0.000   0 0.790
CSRRQ7 18/12/2014 Call 4.200 0.004 0.004 0.000   200 0.004
CSRRR7 18/12/2014 Put 4.200 0.890 0.890 0.000   0 0.890
CSRSM7 18/12/2014 Call 4.300 0.003 0.003 0.000   0 0.003
CSRSN7 18/12/2014 Put 4.300 0.990 0.990 0.000   0 0.990
CSRT57 18/12/2014 Call 4.400 0.002 0.002 0.000   0 0.002
CSRT67 18/12/2014 Put 4.400 1.090 1.090 0.000   0 1.090
CSRTN7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRTO7 18/12/2014 Put 4.500 1.190 1.190 0.000   0 1.190
CSRDN8 29/01/2015 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDO8 29/01/2015 Put 2.500 0.015 0.015 0.000   0 0.015
CSRBY8 29/01/2015 Call 2.600 0.780 0.780 0.000   0 0.780
CSRBZ8 29/01/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRZM7 29/01/2015 Call 2.700 0.680 0.680 0.000   0 0.680
CSRZN7 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRZO7 29/01/2015 Call 2.800 0.590 0.590 0.000   0 0.590
CSRZP7 29/01/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRZK7 29/01/2015 Call 2.900 0.500 0.500 0.000   0 0.500
CSRZL7 29/01/2015 Put 2.900 0.050 0.050 0.000   0 0.050
CSRYS7 29/01/2015 Call 3.000 0.420 0.420 0.000   0 0.420
CSRYT7 29/01/2015 Put 3.000 0.070 0.070 0.000   0 0.070
CSRZ87 29/01/2015 Call 3.100 0.345 0.345 0.000   0 0.345
CSRZ97 29/01/2015 Put 3.100 0.100 0.100 0.000   0 0.100
CSRYO7 29/01/2015 Call 3.200 0.275 0.275 0.000   0 0.275
CSRYP7 29/01/2015 Put 3.200 0.135 0.135 0.000   0 0.135
CSRZ47 29/01/2015 Call 3.300 0.215 0.215 0.000   0 0.215
CSRZ57 29/01/2015 Put 3.300 0.175 0.175 0.000   0 0.175
CSRZ27 29/01/2015 Call 3.400 0.165 0.165 0.000   0 0.165
CSRZ37 29/01/2015 Put 3.400 0.230 0.230 0.000   0 0.230
CSRZ67 29/01/2015 Call 3.500 0.125 0.125 0.000   0 0.125
CSRZ77 29/01/2015 Put 3.500 0.290 0.290 0.000   0 0.290
CSRYZ7 29/01/2015 Call 3.600 0.095 0.095 0.000   0 0.095
CSRZ17 29/01/2015 Put 3.600 0.355 0.355 0.000   0 0.355
CSRZC7 29/01/2015 Call 3.700 0.070 0.070 0.000   0 0.070
CSRZD7 29/01/2015 Put 3.700 0.430 0.430 0.000   0 0.430
CSRYU7 29/01/2015 Call 3.800 0.050 0.050 0.000   0 0.050
CSRYV7 29/01/2015 Put 3.800 0.515 0.515 0.000   0 0.515
CSRZE7 29/01/2015 Call 3.900 0.035 0.035 0.000   0 0.035
CSRZF7 29/01/2015 Put 3.900 0.600 0.600 0.000   0 0.600
CSRYQ7 29/01/2015 Call 4.000 0.025 0.025 0.000   0 0.025
CSRYR7 29/01/2015 Put 4.000 0.695 0.695 0.000   0 0.695
CSRZA7 29/01/2015 Call 4.100 0.020 0.020 0.000   0 0.020
CSRZB7 29/01/2015 Put 4.100 0.795 0.795 0.000   0 0.795
CSRYW7 29/01/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRYX7 29/01/2015 Put 4.200 0.890 0.890 0.000   0 0.890
CSRZG7 29/01/2015 Call 4.300 0.010 0.010 0.000   0 0.010
CSRZH7 29/01/2015 Put 4.300 0.990 0.990 0.000   0 0.990
CSRYM7 29/01/2015 Call 4.400 0.007 0.007 0.000   0 0.007
CSRYN7 29/01/2015 Put 4.400 1.090 1.090 0.000   0 1.090
CSRZI7 29/01/2015 Call 4.500 0.005 0.005 0.000   0 0.005
CSRZJ7 29/01/2015 Put 4.500 1.190 1.190 0.000   0 1.190
CSRDP8 26/02/2015 Call 2.500 0.880 0.880 0.000   0 0.880
CSRDQ8 26/02/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRC18 26/02/2015 Call 2.600 0.780 0.780 0.000   0 0.780
CSRC28 26/02/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRBW8 26/02/2015 Call 2.700 0.690 0.690 0.000   0 0.690
CSRBX8 26/02/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRB48 26/02/2015 Call 2.800 0.600 0.600 0.000   0 0.600
CSRB58 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRBO8 26/02/2015 Call 2.900 0.520 0.520 0.000   0 0.520
CSRBP8 26/02/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRB88 26/02/2015 Call 3.000 0.445 0.445 0.000   0 0.445
CSRB98 26/02/2015 Put 3.000 0.095 0.095 0.000   0 0.095
CSRBQ8 26/02/2015 Call 3.100 0.375 0.375 0.000   100 0.375
CSRBR8 26/02/2015 Put 3.100 0.125 0.125 0.000   100 0.125
CSRB68 26/02/2015 Call 3.200 0.310 0.310 0.000   0 0.310
CSRB78 26/02/2015 Put 3.200 0.160 0.160 0.000   0 0.160
CSRBS8 26/02/2015 Call 3.300 0.255 0.255 0.000   0 0.255
CSRBT8 26/02/2015 Put 3.300 0.205 0.205 0.000   0 0.205
CSRB28 26/02/2015 Call 3.400 0.205 0.205 0.000   0 0.205
CSRB38 26/02/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRBF8 26/02/2015 Call 3.500 0.165 0.165 0.000   0 0.165
CSRBG8 26/02/2015 Put 3.500 0.310 0.310 0.000   0 0.310
CSRZU7 26/02/2015 Call 3.600 0.130 0.130 0.000   0 0.130
CSRZV7 26/02/2015 Put 3.600 0.375 0.375 0.000   0 0.375
CSRBJ8 26/02/2015 Call 3.700 0.095 0.095 0.000   0 0.095
CSRBK8 26/02/2015 Put 3.700 0.445 0.445 0.000   0 0.445
CSRZS7 26/02/2015 Call 3.800 0.075 0.075 0.000   0 0.075
CSRZT7 26/02/2015 Put 3.800 0.525 0.525 0.000   0 0.525
CSRBL8 26/02/2015 Call 3.900 0.055 0.055 0.000   0 0.055
CSRBM8 26/02/2015 Put 3.900 0.605 0.605 0.000   0 0.605
CSRZW7 26/02/2015 Call 4.000 0.040 0.040 0.000   0 0.040
CSRZX7 26/02/2015 Put 4.000 0.695 0.695 0.000   0 0.695
CSRBH8 26/02/2015 Call 4.100 0.030 0.030 0.000   0 0.030
CSRBI8 26/02/2015 Put 4.100 0.795 0.795 0.000   0 0.795
CSRZY7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRB18 26/02/2015 Put 4.200 0.890 0.890 0.000   0 0.890
CSRBU8 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 0.990 0.990 0.000   0 0.990
CSRQ19 26/03/2015 Call 2.000 1.375 1.375 0.000   0 1.375
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.175 1.175 0.000   0 1.175
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 0.980 0.980 0.000   0 0.980
CSRPZ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRDR8 26/03/2015 Call 2.500 0.880 0.880 0.000   0 0.880
CSRDS8 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
CSRQ59 26/03/2015 Call 2.600 0.790 0.790 0.000   0 0.790
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.700 0.700 0.000   0 0.700
CSRQR7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRQB9 26/03/2015 Call 2.800 0.620 0.620 0.000   0 0.620
CSRQC9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRXS7 26/03/2015 Call 2.810 0.605 0.605 0.000   0 0.605
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.540 0.540 0.000   0 0.540
CSRQZ7 26/03/2015 Put 2.900 0.085 0.085 0.000   100 0.085
CSRXV7 26/03/2015 Call 2.910 0.530 0.530 0.000   166 0.530
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.470 0.470 0.000   0 0.470
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   36 0.110
CSRXW7 26/03/2015 Call 3.010 0.460 0.460 0.000   0 0.460
CSRXY7 26/03/2015 Put 3.010 0.115 0.115 0.000   0 0.115
CSRQS7 26/03/2015 Call 3.100 0.405 0.405 0.000   0 0.405
CSRQT7 26/03/2015 Put 3.100 0.145 0.145 0.000   0 0.145
CSRY17 26/03/2015 Call 3.110 0.395 0.395 0.000   0 0.395
CSRXZ7 26/03/2015 Put 3.110 0.145 0.145 0.000   0 0.145
CSRVH9 26/03/2015 Call 3.200 0.340 0.340 0.000   0 0.340
CSRVI9 26/03/2015 Put 3.200 0.180 0.180 0.000   0 0.180
CSRY27 26/03/2015 Call 3.210 0.335 0.335 0.000   0 0.335
CSRY37 26/03/2015 Put 3.210 0.185 0.185 0.000   220 0.185
CSRR37 26/03/2015 Call 3.300 0.285 0.285 0.000   120 0.285
CSRR47 26/03/2015 Put 3.300 0.225 0.225 0.000   84 0.225
CSRY57 26/03/2015 Call 3.310 0.280 0.280 0.000   0 0.280
CSRY47 26/03/2015 Put 3.310 0.230 0.230 0.000   0 0.230
CSRCW7 26/03/2015 Call 3.400 0.235 0.235 0.000   0 0.235
CSRCX7 26/03/2015 Put 3.400 0.275 0.275 0.000   0 0.275
CSRR17 26/03/2015 Call 3.500 0.190 0.190 0.000   0 0.190
CSRR27 26/03/2015 Put 3.500 0.335 0.335 0.000   84 0.335
CSRFF7 26/03/2015 Call 3.600 0.155 0.155 0.000   160 0.155
CSRFG7 26/03/2015 Put 3.600 0.395 0.395 0.000   0 0.395
CSRQU7 26/03/2015 Call 3.700 0.120 0.120 0.000   72 0.120
CSRQV7 26/03/2015 Put 3.700 0.465 0.465 0.000   0 0.465
CSRKC7 26/03/2015 Call 3.800 0.095 0.095 0.000   150 0.095
CSRKD7 26/03/2015 Put 3.800 0.540 0.540 0.000   0 0.540
CSRQW7 26/03/2015 Call 3.900 0.070 0.070 0.000   0 0.070
CSRQX7 26/03/2015 Put 3.900 0.620 0.620 0.000   0 0.620
CSRMP7 26/03/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRMQ7 26/03/2015 Put 4.000 0.710 0.710 0.000   0 0.710
CSRR77 26/03/2015 Call 4.100 0.040 0.040 0.000   50 0.040
CSRR87 26/03/2015 Put 4.100 0.800 0.800 0.000   0 0.800
CSRQG7 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRQH7 26/03/2015 Put 4.200 0.895 0.895 0.000   0 0.895
CSRSO7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRSP7 26/03/2015 Put 4.300 0.995 0.995 0.000   0 0.995
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 1.095 1.095 0.000   0 1.095
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.190 1.190 0.000   0 1.190
CSRRI8 25/06/2015 Call 1.600 1.775 1.775 0.000   0 1.775
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.475 1.475 0.000   0 1.475
CSRV38 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
CSRXC8 25/06/2015 Call 2.000 1.375 1.375 0.000   0 1.375
CSRXD8 25/06/2015 Put 2.000 0.006 0.006 0.000   0 0.006
CSRYJ8 25/06/2015 Call 2.200 1.180 1.180 0.000   0 1.180
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 0.995 0.995 0.000   0 0.995
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRDT8 25/06/2015 Call 2.500 0.905 0.905 0.000   0 0.905
CSRDU8 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.050
CSRG19 25/06/2015 Call 2.600 0.820 0.820 0.000   0 0.820
CSRG29 25/06/2015 Put 2.600 0.070 0.070 0.000   0 0.070
CSRZQ7 25/06/2015 Call 2.700 0.740 0.740 0.000   0 0.740
CSRZR7 25/06/2015 Put 2.700 0.090 0.090 0.000   0 0.090
CSRWL8 25/06/2015 Call 2.800 0.665 0.665 0.000   170 0.665
CSRWM8 25/06/2015 Put 2.800 0.110 0.110 0.000   0 0.110
CSRY67 25/06/2015 Call 2.810 0.610 0.610 0.000   0 0.610
CSRY77 25/06/2015 Put 2.810 0.115 0.115 0.000   0 0.115
CSRWW7 25/06/2015 Call 2.900 0.595 0.595 0.000   0 0.595
CSRWX7 25/06/2015 Put 2.900 0.140 0.140 0.000   0 0.140
CSRY97 25/06/2015 Call 2.910 0.545 0.545 0.000   0 0.545
CSRY87 25/06/2015 Put 2.910 0.140 0.140 0.000   0 0.140
CSRMC9 25/06/2015 Call 3.000 0.525 0.525 0.000   0 0.525
CSRMD9 25/06/2015 Put 3.000 0.170 0.170 0.000   0 0.170
CSRYA7 25/06/2015 Call 3.010 0.480 0.480 0.000   0 0.480
CSRYB7 25/06/2015 Put 3.010 0.175 0.175 0.000   0 0.175
CSRWQ7 25/06/2015 Call 3.100 0.465 0.465 0.000   0 0.465
CSRWR7 25/06/2015 Put 3.100 0.210 0.210 0.000   0 0.210
CSRYD7 25/06/2015 Call 3.110 0.420 0.420 0.000   0 0.420
CSRYC7 25/06/2015 Put 3.110 0.210 0.210 0.000   0 0.210
CSRVJ9 25/06/2015 Call 3.200 0.405 0.405 0.000   0 0.405
CSRVK9 25/06/2015 Put 3.200 0.250 0.250 0.000   0 0.250
CSRYE7 25/06/2015 Call 3.210 0.365 0.365 0.000   0 0.365
CSRYF7 25/06/2015 Put 3.210 0.250 0.250 0.000   0 0.250
CSRWS7 25/06/2015 Call 3.300 0.350 0.350 0.000   0 0.350
CSRWT7 25/06/2015 Put 3.300 0.295 0.295 0.000   0 0.295
CSRYH7 25/06/2015 Call 3.310 0.315 0.315 0.000   0 0.315
CSRYG7 25/06/2015 Put 3.310 0.300 0.300 0.000   0 0.300
CSRCY7 25/06/2015 Call 3.400 0.300 0.300 0.000   0 0.300
CSRCZ7 25/06/2015 Put 3.400 0.345 0.345 0.000   0 0.345
CSRX37 25/06/2015 Call 3.500 0.255 0.255 0.000   0 0.255
CSRX47 25/06/2015 Put 3.500 0.400 0.400 0.000   0 0.400
CSRFH7 25/06/2015 Call 3.600 0.215 0.215 0.000   140 0.215
CSRFI7 25/06/2015 Put 3.600 0.460 0.460 0.000   100 0.460
CSRWO7 25/06/2015 Call 3.700 0.180 0.180 0.000   120 0.180
CSRWP7 25/06/2015 Put 3.700 0.525 0.525 0.000   0 0.525
CSRKE7 25/06/2015 Call 3.800 0.150 0.150 0.000   0 0.150
CSRKF7 25/06/2015 Put 3.800 0.595 0.595 0.000   0 0.595
CSRWU7 25/06/2015 Call 3.900 0.120 0.120 0.000   0 0.120
CSRWV7 25/06/2015 Put 3.900 0.670 0.670 0.000   0 0.670
CSRMR7 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.100
CSRMS7 25/06/2015 Put 4.000 0.750 0.750 0.000   0 0.750
CSRX17 25/06/2015 Call 4.100 0.080 0.080 0.000   0 0.080
CSRX27 25/06/2015 Put 4.100 0.835 0.835 0.000   0 0.835
CSRQI7 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.065
CSRQJ7 25/06/2015 Put 4.200 0.925 0.925 0.000   0 0.925
CSRWY7 25/06/2015 Call 4.300 0.050 0.050 0.000   0 0.050
CSRWZ7 25/06/2015 Put 4.300 1.020 1.020 0.000   0 1.020
CSRRS7 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS77 25/06/2015 Put 4.400 1.120 1.120 0.000   0 1.120
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRYL7 25/06/2015 Put 4.500 1.220 1.220 0.000   0 1.220
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.315 1.315 0.000   0 1.315
CSRYC9 24/09/2015 Call 1.900 1.475 1.475 0.000   120 1.475
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.375 1.375 0.000   0 1.375
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.185 1.185 0.000   0 1.185
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.005 1.005 0.000   360 1.005
CSRYP9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRDV8 24/09/2015 Call 2.500 0.925 0.925 0.000   0 0.925
CSRDW8 24/09/2015 Put 2.500 0.080 0.080 0.000   0 0.080
CSRYS9 24/09/2015 Call 2.600 0.845 0.845 0.000   0 0.845
CSRYT9 24/09/2015 Put 2.600 0.100 0.100 0.000   0 0.100
CSRC98 24/09/2015 Call 2.700 0.770 0.770 0.000   0 0.770
CSRCF8 24/09/2015 Put 2.700 0.120 0.120 0.000   0 0.120
CSRYM9 24/09/2015 Call 2.800 0.700 0.700 0.000   0 0.700
CSRYN9 24/09/2015 Put 2.800 0.150 0.150 0.000   0 0.150
CSRCK8 24/09/2015 Call 2.900 0.630 0.630 0.000   0 0.630
CSRCL8 24/09/2015 Put 2.900 0.180 0.180 0.000   0 0.180
CSRYQ9 24/09/2015 Call 3.000 0.565 0.565 0.000   0 0.565
CSRYR9 24/09/2015 Put 3.000 0.215 0.215 0.000   0 0.215
CSRCG8 24/09/2015 Call 3.100 0.505 0.505 0.000   0 0.505
CSRCH8 24/09/2015 Put 3.100 0.255 0.255 0.000   0 0.255
CSRYW9 24/09/2015 Call 3.200 0.450 0.450 0.000   0 0.450
CSRYX9 24/09/2015 Put 3.200 0.295 0.295 0.000   0 0.295
CSRCI8 24/09/2015 Call 3.300 0.400 0.400 0.000   0 0.400
CSRCJ8 24/09/2015 Put 3.300 0.345 0.345 0.000   0 0.345
CSRD17 24/09/2015 Call 3.400 0.350 0.350 0.000   0 0.350
CSRD27 24/09/2015 Put 3.400 0.395 0.395 0.000   48 0.395
CSRC78 24/09/2015 Call 3.500 0.305 0.305 0.000   0 0.305
CSRC88 24/09/2015 Put 3.500 0.450 0.450 0.000   0 0.450
CSRFJ7 24/09/2015 Call 3.600 0.265 0.265 0.000   0 0.265
CSRFK7 24/09/2015 Put 3.600 0.510 0.510 0.000   0 0.510
CSRC58 24/09/2015 Call 3.700 0.230 0.230 0.000   0 0.230
CSRC68 24/09/2015 Put 3.700 0.570 0.570 0.000   0 0.570
CSRKG7 24/09/2015 Call 3.800 0.200 0.200 0.000   0 0.200
CSRKH7 24/09/2015 Put 3.800 0.640 0.640 0.000   0 0.640
CSRC38 24/09/2015 Call 3.900 0.170 0.170 0.000   0 0.170
CSRC48 24/09/2015 Put 3.900 0.710 0.710 0.000   0 0.710
CSRMT7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
CSRMU7 24/09/2015 Put 4.000 0.785 0.785 0.000   0 0.785
CSRD78 24/09/2015 Call 4.100 0.120 0.120 0.000   0 0.120
CSRD88 24/09/2015 Put 4.100 0.865 0.865 0.000   0 0.865
CSRR57 24/09/2015 Call 4.200 0.100 0.100 0.000   0 0.100
CSRR67 24/09/2015 Put 4.200 0.945 0.945 0.000   0 0.945
CSRS87 24/09/2015 Call 4.400 0.070 0.070 0.000   0 0.070
CSRS97 24/09/2015 Put 4.400 1.120 1.120 0.000   0 1.120
CSRTT7 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.045
CSRTU7 24/09/2015 Put 4.600 1.310 1.310 0.000   0 1.310
CSRKF9 17/12/2015 Call 2.000 1.375 1.375 0.000   0 1.375
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 1.015 1.015 0.000   0 1.015
CSRK89 17/12/2015 Put 2.400 0.085 0.085 0.000   100 0.085
CSRXM7 17/12/2015 Call 2.600 0.860 0.860 0.000   0 0.860
CSRXN7 17/12/2015 Put 2.600 0.130 0.130 0.000   40 0.130
CSRX97 17/12/2015 Call 2.800 0.720 0.720 0.000   0 0.720
CSRXA7 17/12/2015 Put 2.800 0.185 0.185 0.000   0 0.185
CSRXD7 17/12/2015 Call 3.000 0.595 0.595 0.000   0 0.595
CSRXF7 17/12/2015 Put 3.000 0.255 0.255 0.000   0 0.255
CSRXB7 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.485
CSRXC7 17/12/2015 Put 3.200 0.340 0.340 0.000   0 0.340
CSRD37 17/12/2015 Call 3.400 0.385 0.385 0.000   121 0.385
CSRD47 17/12/2015 Put 3.400 0.440 0.440 0.000   0 0.440
CSRX77 17/12/2015 Call 3.600 0.300 0.300 0.000   0 0.300
CSRX87 17/12/2015 Put 3.600 0.555 0.555 0.000   0 0.555
CSRXI7 17/12/2015 Call 3.800 0.230 0.230 0.000   0 0.230
CSRXJ7 17/12/2015 Put 3.800 0.680 0.680 0.000   0 0.680
CSRXG7 17/12/2015 Call 4.000 0.175 0.175 0.000   0 0.175
CSRXH7 17/12/2015 Put 4.000 0.820 0.820 0.000   0 0.820
CSRXK7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
CSRXL7 17/12/2015 Put 4.200 0.980 0.980 0.000   0 0.980
CSRX57 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
CSRX67 17/12/2015 Put 4.400 1.155 1.155 0.000   0 1.155
CSRXQ7 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRXR7 17/12/2015 Put 4.600 1.340 1.340 0.000   0 1.340
CSRD58 23/03/2016 Call 2.400 1.030 1.030 0.000   0 1.030
CSRD68 23/03/2016 Put 2.400 0.110 0.110 0.000   0 0.110
CSRCY8 23/03/2016 Call 2.600 0.885 0.885 0.000   0 0.885
CSRCZ8 23/03/2016 Put 2.600 0.155 0.155 0.000   0 0.155
CSRCO8 23/03/2016 Call 2.800 0.755 0.755 0.000   0 0.755
CSRCP8 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.215
CSRCQ8 23/03/2016 Call 3.000 0.635 0.635 0.000   0 0.635
CSRCR8 23/03/2016 Put 3.000 0.290 0.290 0.000   0 0.290
CSRCM8 23/03/2016 Call 3.200 0.525 0.525 0.000   0 0.525
CSRCN8 23/03/2016 Put 3.200 0.375 0.375 0.000   0 0.375
CSRD18 23/03/2016 Call 3.400 0.425 0.425 0.000   0 0.425
CSRD28 23/03/2016 Put 3.400 0.475 0.475 0.000   0 0.475
CSRCW8 23/03/2016 Call 3.600 0.345 0.345 0.000   0 0.345
CSRCX8 23/03/2016 Put 3.600 0.590 0.590 0.000   0 0.590
CSRCS8 23/03/2016 Call 3.800 0.275 0.275 0.000   0 0.275
CSRCT8 23/03/2016 Put 3.800 0.715 0.715 0.000   0 0.715
CSRCU8 23/03/2016 Call 4.000 0.215 0.215 0.000   0 0.215
CSRCV8 23/03/2016 Put 4.000 0.850 0.850 0.000   0 0.850
CSRD38 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.165
CSRD48 23/03/2016 Put 4.200 1.000 1.000 0.000   0 1.000
CSRZW9 27/10/2016 Call 2.800 0.820 0.820 0.000   0 0.820
CSRZX9 27/10/2016 Put 2.800 0.275 0.275 0.000   36 0.275
CSRJF7 22/12/2016 Call 3.200 0.610 0.610 0.000   0 0.610
CSRJG7 22/12/2016 Put 3.200 0.465 0.465 0.000   259 0.465

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.