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 3.470 Up 0.020 3.460 3.470 3.480 3.500 3.420 800,159 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 1.950 1.950 0.000   160 1.940
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.460 1.460 0.000   0 1.450
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.360 1.360 0.000   0 1.350
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.260 1.260 0.000   0 1.250
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   120 0.000
CSRZK9 25/09/2014 Call 2.300 1.160 1.160 0.000   0 1.150
CSRZL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB59 25/09/2014 Call 2.400 1.060 1.060 0.000   0 1.050
CSRB69 25/09/2014 Put 2.400 0.000 0.000 0.000   360 0.000
CSRI27 25/09/2014 Call 2.410 1.050 1.050 0.000   0 1.040
CSRI17 25/09/2014 Put 2.410 0.000 0.000 0.000   200 0.000
CSRZU9 25/09/2014 Call 2.500 0.960 0.960 0.000   0 0.950
CSRZV9 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRI37 25/09/2014 Call 2.510 0.950 0.950 0.000   270 0.940
CSRI47 25/09/2014 Put 2.510 0.000 0.000 0.000   0 0.000
CSRFW9 25/09/2014 Call 2.600 0.860 0.860 0.000   0 0.850
CSRFX9 25/09/2014 Put 2.600 0.000 0.000 0.000   25 0.000
CSRI67 25/09/2014 Call 2.610 0.850 0.850 0.000   166 0.840
CSRI57 25/09/2014 Put 2.610 0.000 0.000 0.000   0 0.000
CSRZS9 25/09/2014 Call 2.700 0.760 0.760 0.000   0 0.750
CSRZT9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRI77 25/09/2014 Call 2.710 0.750 0.750 0.000   0 0.740
CSRI87 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
CSRJ89 25/09/2014 Call 2.800 0.660 0.660 0.000   192 0.650
CSRJ99 25/09/2014 Put 2.800 0.000 0.000 0.000   315 0.000
CSRZO9 25/09/2014 Call 2.900 0.510 0.610 0.000   25 0.550
CSRZP9 25/09/2014 Put 2.900 0.000 0.000 0.000   440 0.000
CSRM89 25/09/2014 Call 3.000 0.410 0.510 0.000   0 0.450
CSRM99 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZQ9 25/09/2014 Call 3.100 0.320 0.400 0.000   40 0.350
CSRZR9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRVD9 25/09/2014 Call 3.200 0.225 0.305 0.000   100 0.255
CSRVE9 25/09/2014 Put 3.200 0.001 0.001 0.000   195 0.003
CSRE27 25/09/2014 Call 3.300 0.140 0.200 0.000   0 0.160
CSRE37 25/09/2014 Put 3.300 0.008 0.008 0.000   850 0.010
CSREN7 25/09/2014 Call 3.400 0.065 0.105 0.000   0 0.080
CSREO7 25/09/2014 Put 3.400 0.006 0.050 0.000   1,580 0.035
CSRF67 25/09/2014 Call 3.500 0.010 0.050 0.000   0 0.030
CSRF77 25/09/2014 Put 3.500 0.045 0.090 0.000   1,550 0.085
CSRJT7 25/09/2014 Call 3.600 0.006 0.006 0.000   1,340 0.008
CSRJU7 25/09/2014 Put 3.600 0.115 0.175 0.000   250 0.160
CSRK87 25/09/2014 Call 3.700 0.001 0.001 0.000   1,965 0.002
CSRK97 25/09/2014 Put 3.700 0.205 0.265 0.000   0 0.250
CSRM57 25/09/2014 Call 3.800 0.000 0.000 0.000   2,730 0.000
CSRM67 25/09/2014 Put 3.800 0.295 0.375 0.000   0 0.350
CSRML7 25/09/2014 Call 3.900 0.000 0.000 0.000   98 0.000
CSRMM7 25/09/2014 Put 3.900 0.440 0.440 0.000   0 0.450
CSRPV7 25/09/2014 Call 4.000 0.000 0.000 0.000   30 0.000
CSRPW7 25/09/2014 Put 4.000 0.540 0.540 0.000   0 0.550
CSRQC7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRQD7 25/09/2014 Put 4.100 0.640 0.640 0.000   0 0.650
CSRRO7 25/09/2014 Call 4.200 0.000 0.000 0.000   31 0.000
CSRRP7 25/09/2014 Put 4.200 0.740 0.740 0.000   0 0.750
CSRSK7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSL7 25/09/2014 Put 4.300 0.840 0.840 0.000   0 0.850
CSRT37 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT47 25/09/2014 Put 4.400 0.940 0.940 0.000   0 0.950
CSRTL7 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTM7 25/09/2014 Put 4.500 1.040 1.040 0.000   0 1.050
CSRVL7 30/10/2014 Call 2.600 0.870 0.870 0.000   0 0.860
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.001
CSRVJ7 30/10/2014 Call 2.700 0.770 0.770 0.000   0 0.760
CSRVK7 30/10/2014 Put 2.700 0.001 0.001 0.000   0 0.002
CSRV77 30/10/2014 Call 2.800 0.670 0.670 0.000   0 0.660
CSRV87 30/10/2014 Put 2.800 0.003 0.003 0.000   0 0.004
CSRV57 30/10/2014 Call 2.900 0.570 0.570 0.000   0 0.565
CSRV67 30/10/2014 Put 2.900 0.006 0.006 0.000   100 0.008
CSRV37 30/10/2014 Call 3.000 0.435 0.535 0.000   100 0.470
CSRV47 30/10/2014 Put 3.000 0.002 0.025 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.355 0.435 0.000   0 0.380
CSRU17 30/10/2014 Put 3.100 0.025 0.025 0.000   0 0.025
CSRUK7 30/10/2014 Call 3.200 0.275 0.335 0.000   0 0.300
CSRUL7 30/10/2014 Put 3.200 0.020 0.060 0.000   430 0.040
CSRU47 30/10/2014 Call 3.300 0.200 0.255 0.000   0 0.220
CSRU57 30/10/2014 Put 3.300 0.040 0.085 0.000   310 0.065
CSRUC7 30/10/2014 Call 3.400 0.145 0.190 0.000   120 0.160
CSRUD7 30/10/2014 Put 3.400 0.075 0.115 0.000   508 0.100
CSRU27 30/10/2014 Call 3.500 0.095 0.130 0.000   60 0.105
CSRU37 30/10/2014 Put 3.500 0.115 0.170 0.000   1,310 0.150
CSRUO7 30/10/2014 Call 3.600 0.070 0.070 0.000   390 0.070
CSRUP7 30/10/2014 Put 3.600 0.175 0.230 0.000   75 0.210
CSRTX7 30/10/2014 Call 3.700 0.040 0.040 0.000   264 0.045
CSRTY7 30/10/2014 Put 3.700 0.240 0.310 0.000   0 0.280
CSRUM7 30/10/2014 Call 3.800 0.003 0.045 0.000   271 0.025
CSRUN7 30/10/2014 Put 3.800 0.315 0.395 0.000   191 0.360
CSRUA7 30/10/2014 Call 3.900 0.002 0.030 0.000   190 0.015
CSRUB7 30/10/2014 Put 3.900 0.455 0.455 0.000   0 0.450
CSRUG7 30/10/2014 Call 4.000 0.008 0.008 0.000   250 0.010
CSRUH7 30/10/2014 Put 4.000 0.550 0.550 0.000   0 0.550
CSRTV7 30/10/2014 Call 4.100 0.004 0.004 0.000   0 0.005
CSRTW7 30/10/2014 Put 4.100 0.645 0.645 0.000   0 0.650
CSRUE7 30/10/2014 Call 4.200 0.002 0.002 0.000   0 0.003
CSRUF7 30/10/2014 Put 4.200 0.745 0.745 0.000   0 0.750
CSRU87 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.002
CSRU97 30/10/2014 Put 4.300 0.845 0.845 0.000   0 0.850
CSRUI7 30/10/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRUJ7 30/10/2014 Put 4.400 0.945 0.945 0.000   0 0.950
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 1.045 1.045 0.000   0 1.050
CSRWI7 27/11/2014 Call 2.600 0.875 0.875 0.000   0 0.865
CSRWJ7 27/11/2014 Put 2.600 0.015 0.015 0.000   0 0.007
CSRVN7 27/11/2014 Call 2.700 0.775 0.775 0.000   0 0.770
CSRVO7 27/11/2014 Put 2.700 0.020 0.020 0.000   0 0.015
CSRWE7 27/11/2014 Call 2.800 0.680 0.680 0.000   0 0.675
CSRWF7 27/11/2014 Put 2.800 0.025 0.025 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.585 0.585 0.000   0 0.580
CSRW17 27/11/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRWG7 27/11/2014 Call 3.000 0.455 0.555 0.000   0 0.495
CSRWH7 27/11/2014 Put 3.000 0.020 0.065 0.000   600 0.045
CSRVR7 27/11/2014 Call 3.100 0.370 0.470 0.000   0 0.410
CSRVS7 27/11/2014 Put 3.100 0.040 0.080 0.000   0 0.065
CSRW87 27/11/2014 Call 3.200 0.305 0.375 0.000   0 0.330
CSRW97 27/11/2014 Put 3.200 0.065 0.110 0.000   100 0.090
CSRVP7 27/11/2014 Call 3.300 0.235 0.300 0.000   0 0.260
CSRVQ7 27/11/2014 Put 3.300 0.095 0.140 0.000   25 0.125
CSRWC7 27/11/2014 Call 3.400 0.180 0.230 0.000   0 0.200
CSRWD7 27/11/2014 Put 3.400 0.140 0.190 0.000   0 0.170
CSRVT7 27/11/2014 Call 3.500 0.130 0.175 0.000   0 0.150
CSRVU7 27/11/2014 Put 3.500 0.185 0.245 0.000   0 0.220
CSRWA7 27/11/2014 Call 3.600 0.090 0.130 0.000   0 0.110
CSRWB7 27/11/2014 Put 3.600 0.240 0.310 0.000   0 0.285
CSRW27 27/11/2014 Call 3.700 0.055 0.100 0.000   20 0.080
CSRW37 27/11/2014 Put 3.700 0.315 0.380 0.000   0 0.350
CSRW47 27/11/2014 Call 3.800 0.030 0.070 0.000   0 0.055
CSRW57 27/11/2014 Put 3.800 0.365 0.465 0.000   0 0.430
CSRVV7 27/11/2014 Call 3.900 0.040 0.040 0.000   0 0.040
CSRVW7 27/11/2014 Put 3.900 0.505 0.505 0.000   0 0.515
CSRW67 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.030
CSRW77 27/11/2014 Put 4.000 0.595 0.595 0.000   0 0.605
CSRVX7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
CSRVY7 27/11/2014 Put 4.100 0.695 0.695 0.000   0 0.705
CSRWK7 27/11/2014 Call 4.200 0.001 0.025 0.000   0 0.015
CSRWL7 27/11/2014 Put 4.200 0.790 0.790 0.000   0 0.800
CSRWM7 27/11/2014 Call 4.300 0.010 0.010 0.000   0 0.010
CSRWN7 27/11/2014 Put 4.300 0.890 0.890 0.000   0 0.900
CSRXO7 27/11/2014 Call 4.400 0.007 0.007 0.000   0 0.007
CSRXP7 27/11/2014 Put 4.400 0.990 0.990 0.000   0 1.000
CSRYI7 27/11/2014 Call 4.500 0.004 0.004 0.000   0 0.005
CSRYJ7 27/11/2014 Put 4.500 1.090 1.090 0.000   0 1.100
CSRM98 18/12/2014 Call 2.000 1.470 1.470 0.000   0 1.460
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.002
CSRIK7 18/12/2014 Call 2.100 1.370 1.370 0.000   0 1.360
CSRIL7 18/12/2014 Put 2.100 0.002 0.002 0.000   0 0.003
CSRYT8 18/12/2014 Call 2.200 1.270 1.270 0.000   0 1.260
CSRYU8 18/12/2014 Put 2.200 0.004 0.004 0.000   200 0.004
CSRIW7 18/12/2014 Call 2.300 1.170 1.170 0.000   0 1.160
CSRIX7 18/12/2014 Put 2.300 0.007 0.007 0.000   0 0.007
CSRB79 18/12/2014 Call 2.400 1.070 1.070 0.000   0 1.065
CSRB89 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.010
CSRIO7 18/12/2014 Call 2.500 0.975 0.975 0.000   0 0.965
CSRIP7 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
CSRFY9 18/12/2014 Call 2.600 0.875 0.875 0.000   0 0.865
CSRFZ9 18/12/2014 Put 2.600 0.020 0.020 0.000   0 0.020
CSRIQ7 18/12/2014 Call 2.700 0.780 0.780 0.000   0 0.770
CSRIR7 18/12/2014 Put 2.700 0.025 0.025 0.000   0 0.025
CSRJA9 18/12/2014 Call 2.800 0.685 0.685 0.000   0 0.675
CSRJB9 18/12/2014 Put 2.800 0.030 0.030 0.000   144 0.035
CSRV97 18/12/2014 Call 2.810 0.625 0.625 0.000   0 0.615
CSRVA7 18/12/2014 Put 2.810 0.030 0.030 0.000   0 0.035
CSRIS7 18/12/2014 Call 2.900 0.595 0.595 0.000   0 0.580
CSRIT7 18/12/2014 Put 2.900 0.040 0.040 0.000   761 0.045
CSRVC7 18/12/2014 Call 2.910 0.540 0.540 0.000   0 0.530
CSRVB7 18/12/2014 Put 2.910 0.040 0.040 0.000   0 0.045
CSRMA9 18/12/2014 Call 3.000 0.505 0.505 0.000   120 0.495
CSRMB9 18/12/2014 Put 3.000 0.025 0.070 0.000   135 0.060
CSRVD7 18/12/2014 Call 3.010 0.455 0.455 0.000   0 0.445
CSRVE7 18/12/2014 Put 3.010 0.060 0.060 0.000   0 0.060
CSRIM7 18/12/2014 Call 3.100 0.420 0.420 0.000   0 0.415
CSRIN7 18/12/2014 Put 3.100 0.045 0.095 0.000   0 0.080
CSRVG7 18/12/2014 Call 3.110 0.380 0.380 0.000   0 0.370
CSRVF7 18/12/2014 Put 3.110 0.080 0.080 0.000   0 0.080
CSRVF9 18/12/2014 Call 3.200 0.305 0.385 0.000   444 0.340
CSRVG9 18/12/2014 Put 3.200 0.105 0.105 0.000   36 0.105
CSRIU7 18/12/2014 Call 3.300 0.235 0.315 0.000   91 0.270
CSRIV7 18/12/2014 Put 3.300 0.105 0.165 0.000   215 0.145
CSRCU7 18/12/2014 Call 3.400 0.185 0.245 0.000   156 0.210
CSRCV7 18/12/2014 Put 3.400 0.150 0.210 0.000   336 0.190
CSRJV7 18/12/2014 Call 3.500 0.135 0.195 0.000   64 0.165
CSRJW7 18/12/2014 Put 3.500 0.200 0.265 0.000   120 0.240
CSRF87 18/12/2014 Call 3.600 0.100 0.150 0.000   204 0.125
CSRF97 18/12/2014 Put 3.600 0.255 0.335 0.000   0 0.300
CSRKA7 18/12/2014 Call 3.700 0.090 0.090 0.000   100 0.090
CSRKB7 18/12/2014 Put 3.700 0.325 0.405 0.000   0 0.370
CSRM77 18/12/2014 Call 3.800 0.065 0.065 0.000   344 0.065
CSRM87 18/12/2014 Put 3.800 0.435 0.435 0.000   0 0.445
CSRMN7 18/12/2014 Call 3.900 0.025 0.070 0.000   215 0.050
CSRMO7 18/12/2014 Put 3.900 0.515 0.515 0.000   0 0.525
CSRPX7 18/12/2014 Call 4.000 0.015 0.055 0.000   0 0.035
CSRPY7 18/12/2014 Put 4.000 0.605 0.605 0.000   0 0.615
CSRQE7 18/12/2014 Call 4.100 0.025 0.025 0.000   80 0.025
CSRQF7 18/12/2014 Put 4.100 0.695 0.695 0.000   0 0.705
CSRRQ7 18/12/2014 Call 4.200 0.003 0.035 0.000   200 0.020
CSRRR7 18/12/2014 Put 4.200 0.795 0.795 0.000   0 0.805
CSRSM7 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
CSRSN7 18/12/2014 Put 4.300 0.890 0.890 0.000   0 0.900
CSRT57 18/12/2014 Call 4.400 0.010 0.010 0.000   0 0.010
CSRT67 18/12/2014 Put 4.400 0.990 0.990 0.000   0 1.000
CSRTN7 18/12/2014 Call 4.500 0.007 0.007 0.000   0 0.008
CSRTO7 18/12/2014 Put 4.500 1.090 1.090 0.000   0 1.100
CSRZM7 29/01/2015 Call 2.700 0.785 0.785 0.000   0 0.780
CSRZN7 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRZO7 29/01/2015 Call 2.800 0.690 0.690 0.000   0 0.685
CSRZP7 29/01/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRZK7 29/01/2015 Call 2.900 0.605 0.605 0.000   0 0.600
CSRZL7 29/01/2015 Put 2.900 0.055 0.055 0.000   0 0.060
CSRYS7 29/01/2015 Call 3.000 0.525 0.525 0.000   0 0.520
CSRYT7 29/01/2015 Put 3.000 0.075 0.075 0.000   0 0.080
CSRZ87 29/01/2015 Call 3.100 0.450 0.450 0.000   0 0.445
CSRZ97 29/01/2015 Put 3.100 0.100 0.100 0.000   0 0.105
CSRYO7 29/01/2015 Call 3.200 0.380 0.380 0.000   0 0.375
CSRYP7 29/01/2015 Put 3.200 0.130 0.130 0.000   0 0.140
CSRZ47 29/01/2015 Call 3.300 0.315 0.315 0.000   0 0.310
CSRZ57 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.175
CSRZ27 29/01/2015 Call 3.400 0.255 0.255 0.000   0 0.255
CSRZ37 29/01/2015 Put 3.400 0.215 0.215 0.000   0 0.220
CSRZ67 29/01/2015 Call 3.500 0.205 0.205 0.000   0 0.205
CSRZ77 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.270
CSRYZ7 29/01/2015 Call 3.600 0.165 0.165 0.000   0 0.160
CSRZ17 29/01/2015 Put 3.600 0.320 0.320 0.000   0 0.330
CSRZC7 29/01/2015 Call 3.700 0.130 0.130 0.000   0 0.125
CSRZD7 29/01/2015 Put 3.700 0.385 0.385 0.000   0 0.390
CSRYU7 29/01/2015 Call 3.800 0.100 0.100 0.000   0 0.095
CSRYV7 29/01/2015 Put 3.800 0.455 0.455 0.000   0 0.460
CSRZE7 29/01/2015 Call 3.900 0.075 0.075 0.000   0 0.075
CSRZF7 29/01/2015 Put 3.900 0.530 0.530 0.000   0 0.540
CSRYQ7 29/01/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRYR7 29/01/2015 Put 4.000 0.615 0.615 0.000   0 0.620
CSRZA7 29/01/2015 Call 4.100 0.040 0.040 0.000   0 0.040
CSRZB7 29/01/2015 Put 4.100 0.705 0.705 0.000   0 0.710
CSRYW7 29/01/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRYX7 29/01/2015 Put 4.200 0.795 0.795 0.000   0 0.805
CSRZG7 29/01/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRZH7 29/01/2015 Put 4.300 0.895 0.895 0.000   0 0.900
CSRYM7 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRYN7 29/01/2015 Put 4.400 0.990 0.990 0.000   0 1.000
CSRZI7 29/01/2015 Call 4.500 0.020 0.020 0.000   0 0.025
CSRZJ7 29/01/2015 Put 4.500 1.090 1.090 0.000   0 1.100
CSRBW8 26/02/2015 Call 2.700 0.790 0.790 0.000   0 0.785
CSRBX8 26/02/2015 Put 2.700 0.035 0.035 0.000   0 0.040
CSRB48 26/02/2015 Call 2.800 0.700 0.700 0.000   0 0.700
CSRB58 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRBO8 26/02/2015 Call 2.900 0.620 0.620 0.000   0 0.615
CSRBP8 26/02/2015 Put 2.900 0.065 0.065 0.000   0 0.070
CSRB88 26/02/2015 Call 3.000 0.540 0.540 0.000   0 0.535
CSRB98 26/02/2015 Put 3.000 0.085 0.085 0.000   0 0.090
CSRBQ8 26/02/2015 Call 3.100 0.470 0.470 0.000   0 0.460
CSRBR8 26/02/2015 Put 3.100 0.085 0.135 0.105 100 0 0.120
CSRB68 26/02/2015 Call 3.200 0.400 0.400 0.000   0 0.395
CSRB78 26/02/2015 Put 3.200 0.145 0.145 0.000   0 0.155
CSRBS8 26/02/2015 Call 3.300 0.340 0.340 0.000   0 0.335
CSRBT8 26/02/2015 Put 3.300 0.185 0.185 0.000   0 0.195
CSRB28 26/02/2015 Call 3.400 0.285 0.285 0.000   0 0.280
CSRB38 26/02/2015 Put 3.400 0.230 0.230 0.000   0 0.240
CSRBF8 26/02/2015 Call 3.500 0.235 0.235 0.000   0 0.230
CSRBG8 26/02/2015 Put 3.500 0.285 0.285 0.000   0 0.290
CSRZU7 26/02/2015 Call 3.600 0.190 0.190 0.000   0 0.190
CSRZV7 26/02/2015 Put 3.600 0.340 0.340 0.000   0 0.350
CSRBJ8 26/02/2015 Call 3.700 0.155 0.155 0.000   0 0.150
CSRBK8 26/02/2015 Put 3.700 0.405 0.405 0.000   0 0.410
CSRZS7 26/02/2015 Call 3.800 0.120 0.120 0.000   0 0.120
CSRZT7 26/02/2015 Put 3.800 0.475 0.475 0.000   0 0.480
CSRBL8 26/02/2015 Call 3.900 0.095 0.095 0.000   0 0.090
CSRBM8 26/02/2015 Put 3.900 0.545 0.545 0.000   0 0.550
CSRZW7 26/02/2015 Call 4.000 0.070 0.070 0.000   0 0.070
CSRZX7 26/02/2015 Put 4.000 0.625 0.625 0.000   0 0.630
CSRBH8 26/02/2015 Call 4.100 0.055 0.055 0.000   0 0.055
CSRBI8 26/02/2015 Put 4.100 0.710 0.710 0.000   0 0.715
CSRZY7 26/02/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRB18 26/02/2015 Put 4.200 0.800 0.800 0.000   0 0.805
CSRBU8 26/02/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRBV8 26/02/2015 Put 4.300 0.895 0.895 0.000   0 0.900
CSRQ19 26/03/2015 Call 2.000 1.470 1.470 0.000   0 1.460
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.275 1.275 0.000   0 1.260
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 1.080 1.080 0.000   0 1.065
CSRPZ9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
CSRQ59 26/03/2015 Call 2.600 0.890 0.890 0.000   0 0.880
CSRQ69 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
CSRQQ7 26/03/2015 Call 2.700 0.805 0.805 0.000   0 0.795
CSRQR7 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
CSRQB9 26/03/2015 Call 2.800 0.715 0.715 0.000   0 0.710
CSRQC9 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRXS7 26/03/2015 Call 2.810 0.695 0.695 0.000   0 0.690
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.635 0.635 0.000   0 0.630
CSRQZ7 26/03/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRXV7 26/03/2015 Call 2.910 0.620 0.620 0.000   166 0.615
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.560 0.560 0.000   0 0.555
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRXW7 26/03/2015 Call 3.010 0.545 0.545 0.000   0 0.540
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.490 0.490 0.000   0 0.485
CSRQT7 26/03/2015 Put 3.100 0.135 0.135 0.000   0 0.140
CSRY17 26/03/2015 Call 3.110 0.480 0.480 0.000   0 0.475
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.140
CSRVH9 26/03/2015 Call 3.200 0.425 0.425 0.000   0 0.420
CSRVI9 26/03/2015 Put 3.200 0.170 0.170 0.000   0 0.175
CSRY27 26/03/2015 Call 3.210 0.415 0.415 0.000   0 0.410
CSRY37 26/03/2015 Put 3.210 0.170 0.170 0.000   220 0.175
CSRR37 26/03/2015 Call 3.300 0.365 0.365 0.000   120 0.360
CSRR47 26/03/2015 Put 3.300 0.210 0.210 0.000   84 0.215
CSRY57 26/03/2015 Call 3.310 0.355 0.355 0.000   0 0.350
CSRY47 26/03/2015 Put 3.310 0.210 0.210 0.000   0 0.215
CSRCW7 26/03/2015 Call 3.400 0.310 0.310 0.000   0 0.305
CSRCX7 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.260
CSRR17 26/03/2015 Call 3.500 0.260 0.260 0.000   0 0.255
CSRR27 26/03/2015 Put 3.500 0.305 0.305 0.000   84 0.310
CSRFF7 26/03/2015 Call 3.600 0.215 0.215 0.000   60 0.210
CSRFG7 26/03/2015 Put 3.600 0.360 0.360 0.000   0 0.365
CSRQU7 26/03/2015 Call 3.700 0.175 0.175 0.000   72 0.175
CSRQV7 26/03/2015 Put 3.700 0.420 0.420 0.000   0 0.430
CSRKC7 26/03/2015 Call 3.800 0.140 0.140 0.000   150 0.140
CSRKD7 26/03/2015 Put 3.800 0.490 0.490 0.000   0 0.495
CSRQW7 26/03/2015 Call 3.900 0.115 0.115 0.000   0 0.115
CSRQX7 26/03/2015 Put 3.900 0.565 0.565 0.000   0 0.565
CSRMP7 26/03/2015 Call 4.000 0.090 0.090 0.000   0 0.090
CSRMQ7 26/03/2015 Put 4.000 0.640 0.640 0.000   0 0.640
CSRR77 26/03/2015 Call 4.100 0.070 0.070 0.000   50 0.070
CSRR87 26/03/2015 Put 4.100 0.725 0.725 0.000   0 0.720
CSRQG7 26/03/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRQH7 26/03/2015 Put 4.200 0.810 0.810 0.000   0 0.810
CSRSO7 26/03/2015 Call 4.300 0.045 0.045 0.000   0 0.045
CSRSP7 26/03/2015 Put 4.300 0.900 0.900 0.000   0 0.900
CSRT77 26/03/2015 Call 4.400 0.035 0.035 0.000   0 0.035
CSRT87 26/03/2015 Put 4.400 0.990 0.990 0.000   0 1.000
CSRTP7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRTQ7 26/03/2015 Put 4.500 1.090 1.090 0.000   0 1.100
CSRRI8 25/06/2015 Call 1.600 1.865 1.865 0.000   0 1.860
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   72 0.001
CSRV28 25/06/2015 Call 1.900 1.570 1.570 0.000   0 1.560
CSRV38 25/06/2015 Put 1.900 0.005 0.005 0.000   0 0.005
CSRXC8 25/06/2015 Call 2.000 1.470 1.470 0.000   0 1.460
CSRXD8 25/06/2015 Put 2.000 0.008 0.008 0.000   0 0.008
CSRYJ8 25/06/2015 Call 2.200 1.275 1.275 0.000   0 1.265
CSRYK8 25/06/2015 Put 2.200 0.020 0.020 0.000   0 0.020
CSRB99 25/06/2015 Call 2.400 1.090 1.090 0.000   0 1.080
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 0.915 0.915 0.000   0 0.905
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRZQ7 25/06/2015 Call 2.700 0.830 0.830 0.000   0 0.825
CSRZR7 25/06/2015 Put 2.700 0.080 0.080 0.000   0 0.085
CSRWL8 25/06/2015 Call 2.800 0.750 0.750 0.000   170 0.745
CSRWM8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
CSRY67 25/06/2015 Call 2.810 0.695 0.695 0.000   0 0.690
CSRY77 25/06/2015 Put 2.810 0.105 0.105 0.000   0 0.105
CSRWW7 25/06/2015 Call 2.900 0.675 0.675 0.000   0 0.670
CSRWX7 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.130
CSRY97 25/06/2015 Call 2.910 0.625 0.625 0.000   0 0.620
CSRY87 25/06/2015 Put 2.910 0.130 0.130 0.000   0 0.135
CSRMC9 25/06/2015 Call 3.000 0.605 0.605 0.000   0 0.600
CSRMD9 25/06/2015 Put 3.000 0.160 0.160 0.000   0 0.160
CSRYA7 25/06/2015 Call 3.010 0.560 0.560 0.000   0 0.555
CSRYB7 25/06/2015 Put 3.010 0.160 0.160 0.000   0 0.165
CSRWQ7 25/06/2015 Call 3.100 0.540 0.540 0.000   0 0.535
CSRWR7 25/06/2015 Put 3.100 0.190 0.190 0.000   0 0.195
CSRYD7 25/06/2015 Call 3.110 0.495 0.495 0.000   0 0.490
CSRYC7 25/06/2015 Put 3.110 0.195 0.195 0.000   0 0.195
CSRVJ9 25/06/2015 Call 3.200 0.480 0.480 0.000   0 0.475
CSRVK9 25/06/2015 Put 3.200 0.230 0.230 0.000   0 0.230
CSRYE7 25/06/2015 Call 3.210 0.435 0.435 0.000   0 0.435
CSRYF7 25/06/2015 Put 3.210 0.230 0.230 0.000   0 0.235
CSRWS7 25/06/2015 Call 3.300 0.420 0.420 0.000   0 0.415
CSRWT7 25/06/2015 Put 3.300 0.270 0.270 0.000   0 0.275
CSRYH7 25/06/2015 Call 3.310 0.385 0.385 0.000   0 0.380
CSRYG7 25/06/2015 Put 3.310 0.275 0.275 0.000   0 0.275
CSRCY7 25/06/2015 Call 3.400 0.365 0.365 0.000   0 0.365
CSRCZ7 25/06/2015 Put 3.400 0.315 0.315 0.000   0 0.320
CSRX37 25/06/2015 Call 3.500 0.315 0.315 0.000   0 0.315
CSRX47 25/06/2015 Put 3.500 0.365 0.365 0.000   0 0.370
CSRFH7 25/06/2015 Call 3.600 0.270 0.270 0.000   140 0.270
CSRFI7 25/06/2015 Put 3.600 0.420 0.420 0.000   100 0.425
CSRWO7 25/06/2015 Call 3.700 0.230 0.230 0.000   120 0.230
CSRWP7 25/06/2015 Put 3.700 0.480 0.480 0.000   0 0.485
CSRKE7 25/06/2015 Call 3.800 0.195 0.195 0.000   0 0.195
CSRKF7 25/06/2015 Put 3.800 0.545 0.545 0.000   0 0.550
CSRWU7 25/06/2015 Call 3.900 0.165 0.165 0.000   0 0.165
CSRWV7 25/06/2015 Put 3.900 0.610 0.610 0.000   0 0.620
CSRMR7 25/06/2015 Call 4.000 0.135 0.135 0.000   0 0.135
CSRMS7 25/06/2015 Put 4.000 0.685 0.685 0.000   0 0.690
CSRX17 25/06/2015 Call 4.100 0.115 0.115 0.000   0 0.115
CSRX27 25/06/2015 Put 4.100 0.760 0.760 0.000   0 0.765
CSRQI7 25/06/2015 Call 4.200 0.095 0.095 0.000   0 0.090
CSRQJ7 25/06/2015 Put 4.200 0.840 0.840 0.000   0 0.845
CSRWY7 25/06/2015 Call 4.300 0.075 0.075 0.000   0 0.075
CSRWZ7 25/06/2015 Put 4.300 0.925 0.925 0.000   0 0.930
CSRRS7 25/06/2015 Call 4.400 0.065 0.065 0.000   0 0.060
CSRS77 25/06/2015 Put 4.400 1.015 1.015 0.000   0 1.020
CSRYK7 25/06/2015 Call 4.500 0.050 0.050 0.000   0 0.050
CSRYL7 25/06/2015 Put 4.500 1.105 1.105 0.000   0 1.115
CSRTR7 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
CSRTS7 25/06/2015 Put 4.600 1.205 1.205 0.000   0 1.210
CSRYC9 24/09/2015 Call 1.900 1.570 1.570 0.000   0 1.560
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.475 1.475 0.000   0 1.460
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.285 1.285 0.000   0 1.270
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.100 1.100 0.000   360 1.090
CSRYP9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
CSRYS9 24/09/2015 Call 2.600 0.935 0.935 0.000   0 0.925
CSRYT9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.090
CSRYM9 24/09/2015 Call 2.800 0.780 0.780 0.000   0 0.775
CSRYN9 24/09/2015 Put 2.800 0.135 0.135 0.000   0 0.140
CSRYQ9 24/09/2015 Call 3.000 0.645 0.645 0.000   0 0.640
CSRYR9 24/09/2015 Put 3.000 0.195 0.195 0.000   0 0.200
CSRYW9 24/09/2015 Call 3.200 0.520 0.520 0.000   0 0.520
CSRYX9 24/09/2015 Put 3.200 0.270 0.270 0.000   0 0.275
CSRD17 24/09/2015 Call 3.400 0.415 0.415 0.000   0 0.410
CSRD27 24/09/2015 Put 3.400 0.360 0.360 0.000   48 0.365
CSRFJ7 24/09/2015 Call 3.600 0.325 0.325 0.000   0 0.320
CSRFK7 24/09/2015 Put 3.600 0.465 0.465 0.000   0 0.470
CSRKG7 24/09/2015 Call 3.800 0.250 0.250 0.000   0 0.245
CSRKH7 24/09/2015 Put 3.800 0.585 0.585 0.000   0 0.590
CSRMT7 24/09/2015 Call 4.000 0.185 0.185 0.000   0 0.185
CSRMU7 24/09/2015 Put 4.000 0.725 0.725 0.000   0 0.725
CSRR57 24/09/2015 Call 4.200 0.140 0.140 0.000   0 0.135
CSRR67 24/09/2015 Put 4.200 0.875 0.875 0.000   0 0.875
CSRS87 24/09/2015 Call 4.400 0.100 0.100 0.000   0 0.095
CSRS97 24/09/2015 Put 4.400 1.040 1.040 0.000   0 1.035
CSRTT7 24/09/2015 Call 4.600 0.075 0.075 0.000   0 0.070
CSRTU7 24/09/2015 Put 4.600 1.215 1.215 0.000   0 1.210
CSRKF9 17/12/2015 Call 2.000 1.475 1.475 0.000   0 1.460
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 1.110 1.110 0.000   0 1.095
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   100 0.080
CSRXM7 17/12/2015 Call 2.600 0.950 0.950 0.000   0 0.935
CSRXN7 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.120
CSRX97 17/12/2015 Call 2.800 0.805 0.805 0.000   0 0.795
CSRXA7 17/12/2015 Put 2.800 0.170 0.170 0.000   0 0.170
CSRXD7 17/12/2015 Call 3.000 0.670 0.670 0.000   0 0.660
CSRXF7 17/12/2015 Put 3.000 0.235 0.235 0.000   0 0.235
CSRXB7 17/12/2015 Call 3.200 0.550 0.550 0.000   0 0.545
CSRXC7 17/12/2015 Put 3.200 0.310 0.310 0.000   0 0.315
CSRD37 17/12/2015 Call 3.400 0.445 0.445 0.000   37 0.440
CSRD47 17/12/2015 Put 3.400 0.400 0.400 0.000   0 0.405
CSRX77 17/12/2015 Call 3.600 0.355 0.355 0.000   0 0.350
CSRX87 17/12/2015 Put 3.600 0.505 0.505 0.000   0 0.510
CSRXI7 17/12/2015 Call 3.800 0.280 0.280 0.000   0 0.275
CSRXJ7 17/12/2015 Put 3.800 0.625 0.625 0.000   0 0.630
CSRXG7 17/12/2015 Call 4.000 0.215 0.215 0.000   0 0.210
CSRXH7 17/12/2015 Put 4.000 0.755 0.755 0.000   0 0.760
CSRXK7 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.160
CSRXL7 17/12/2015 Put 4.200 0.900 0.900 0.000   0 0.905
CSRX57 17/12/2015 Call 4.400 0.120 0.120 0.000   0 0.115
CSRX67 17/12/2015 Put 4.400 1.060 1.060 0.000   0 1.060
CSRXQ7 17/12/2015 Call 4.600 0.085 0.085 0.000   0 0.085
CSRXR7 17/12/2015 Put 4.600 1.230 1.230 0.000   0 1.235
CSRZW9 27/10/2016 Call 2.800 0.885 0.885 0.000   0 0.885
CSRZX9 27/10/2016 Put 2.800 0.255 0.255 0.000   36 0.255
CSRJF7 22/12/2016 Call 3.200 0.665 0.665 0.000   0 0.665
CSRJG7 22/12/2016 Put 3.200 0.430 0.430 0.000   259 0.435

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.