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 -0.070 3.360 3.390 3.460 3.470 3.370 1,857,140 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 0.940
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 0.840
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 0.740
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 0.640
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 0.540
CSRV67 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRV37 30/10/2014 Call 3.000 0.370 0.370 0.000   0 0.440
CSRV47 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRTZ7 30/10/2014 Call 3.100 0.270 0.270 0.000   0 0.340
CSRU17 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRUK7 30/10/2014 Call 3.200 0.170 0.170 0.000   0 0.240
CSRUL7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
CSRU47 30/10/2014 Call 3.300 0.070 0.070 0.000   0 0.140
CSRU57 30/10/2014 Put 3.300 0.005 0.005 0.000   0 0.003
CSRUC7 30/10/2014 Call 3.400 0.001 0.001 0.000   0 0.050
CSRUD7 30/10/2014 Put 3.400 0.045 0.045 0.000 110 0 0.025
CSRU27 30/10/2014 Call 3.500 0.000 0.000 0.000   0 0.004
CSRU37 30/10/2014 Put 3.500 0.130 0.130 0.000   0 0.080
CSRUO7 30/10/2014 Call 3.600 0.000 0.000 0.000   0 0.000
CSRUP7 30/10/2014 Put 3.600 0.230 0.230 0.000   0 0.165
CSRTX7 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
CSRTY7 30/10/2014 Put 3.700 0.330 0.330 0.000   0 0.260
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
CSRUN7 30/10/2014 Put 3.800 0.430 0.430 0.000   0 0.360
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
CSRUB7 30/10/2014 Put 3.900 0.530 0.530 0.000   0 0.460
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRUH7 30/10/2014 Put 4.000 0.630 0.630 0.000   0 0.560
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 0.660
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 0.760
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 0.860
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 0.960
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 1.060
CSRDL8 27/11/2014 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDM8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWI7 27/11/2014 Call 2.600 0.775 0.775 0.000   0 0.775
CSRWJ7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVN7 27/11/2014 Call 2.700 0.675 0.675 0.000   0 0.675
CSRVO7 27/11/2014 Put 2.700 0.002 0.002 0.000   0 0.002
CSRWE7 27/11/2014 Call 2.800 0.575 0.575 0.000   0 0.575
CSRWF7 27/11/2014 Put 2.800 0.004 0.004 0.000   0 0.004
CSRVZ7 27/11/2014 Call 2.900 0.480 0.480 0.000   0 0.480
CSRW17 27/11/2014 Put 2.900 0.010 0.010 0.000   0 0.010
CSRWG7 27/11/2014 Call 3.000 0.385 0.385 0.000   0 0.385
CSRWH7 27/11/2014 Put 3.000 0.020 0.020 0.000   600 0.020
CSRVR7 27/11/2014 Call 3.100 0.295 0.295 0.000   0 0.295
CSRVS7 27/11/2014 Put 3.100 0.035 0.035 0.000   0 0.035
CSRW87 27/11/2014 Call 3.200 0.215 0.215 0.000   80 0.215
CSRW97 27/11/2014 Put 3.200 0.060 0.060 0.000   150 0.060
CSRVP7 27/11/2014 Call 3.300 0.150 0.150 0.000   0 0.150
CSRVQ7 27/11/2014 Put 3.300 0.100 0.100 0.000   25 0.100
CSRWC7 27/11/2014 Call 3.400 0.095 0.095 0.000   228 0.095
CSRWD7 27/11/2014 Put 3.400 0.155 0.155 0.000   200 0.155
CSRVT7 27/11/2014 Call 3.500 0.055 0.055 0.000   250 0.055
CSRVU7 27/11/2014 Put 3.500 0.225 0.225 0.000   90 0.225
CSRWA7 27/11/2014 Call 3.600 0.035 0.035 0.000   307 0.035
CSRWB7 27/11/2014 Put 3.600 0.305 0.305 0.000   75 0.305
CSRW27 27/11/2014 Call 3.700 0.020 0.020 0.000   20 0.020
CSRW37 27/11/2014 Put 3.700 0.400 0.400 0.000   0 0.400
CSRW47 27/11/2014 Call 3.800 0.010 0.010 0.000   2,530 0.010
CSRW57 27/11/2014 Put 3.800 0.495 0.495 0.000   0 0.495
CSRVV7 27/11/2014 Call 3.900 0.006 0.006 0.000   0 0.006
CSRVW7 27/11/2014 Put 3.900 0.595 0.595 0.000   0 0.595
CSRW67 27/11/2014 Call 4.000 0.003 0.003 0.000   0 0.003
CSRW77 27/11/2014 Put 4.000 0.695 0.695 0.000   0 0.695
CSRVX7 27/11/2014 Call 4.100 0.002 0.002 0.000   0 0.002
CSRVY7 27/11/2014 Put 4.100 0.795 0.795 0.000   0 0.795
CSRWK7 27/11/2014 Call 4.200 0.001 0.001 0.000   0 0.001
CSRWL7 27/11/2014 Put 4.200 0.895 0.895 0.000   0 0.895
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRWN7 27/11/2014 Put 4.300 0.995 0.995 0.000   0 0.995
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 1.095 1.095 0.000   0 1.095
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.195 1.195 0.000   0 1.195
CSRM98 18/12/2014 Call 2.000 1.375 1.375 0.000   0 1.375
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.275 1.275 0.000   0 1.275
CSRIL7 18/12/2014 Put 2.100 0.001 0.001 0.000   0 0.001
CSRYT8 18/12/2014 Call 2.200 1.175 1.175 0.000   0 1.175
CSRYU8 18/12/2014 Put 2.200 0.002 0.002 0.000   200 0.002
CSRIW7 18/12/2014 Call 2.300 1.075 1.075 0.000   0 1.075
CSRIX7 18/12/2014 Put 2.300 0.003 0.003 0.000   0 0.003
CSRB79 18/12/2014 Call 2.400 0.975 0.975 0.000   0 0.975
CSRB89 18/12/2014 Put 2.400 0.005 0.005 0.000   0 0.005
CSRIO7 18/12/2014 Call 2.500 0.875 0.875 0.000   0 0.875
CSRIP7 18/12/2014 Put 2.500 0.008 0.008 0.000   0 0.008
CSRFY9 18/12/2014 Call 2.600 0.775 0.775 0.000   0 0.775
CSRFZ9 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRIQ7 18/12/2014 Call 2.700 0.675 0.675 0.000   0 0.675
CSRIR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRJA9 18/12/2014 Call 2.800 0.575 0.575 0.000   0 0.575
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   154 0.025
CSRV97 18/12/2014 Call 2.810 0.515 0.515 0.000   0 0.515
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.480 0.480 0.000   0 0.480
CSRIT7 18/12/2014 Put 2.900 0.030 0.030 0.000   761 0.030
CSRVC7 18/12/2014 Call 2.910 0.425 0.425 0.000   0 0.425
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.035
CSRMA9 18/12/2014 Call 3.000 0.390 0.390 0.000   137 0.390
CSRMB9 18/12/2014 Put 3.000 0.045 0.045 0.000   135 0.045
CSRVD7 18/12/2014 Call 3.010 0.345 0.345 0.000   0 0.345
CSRVE7 18/12/2014 Put 3.010 0.045 0.045 0.000   0 0.045
CSRIM7 18/12/2014 Call 3.100 0.305 0.305 0.000   0 0.305
CSRIN7 18/12/2014 Put 3.100 0.065 0.065 0.000   40 0.065
CSRVG7 18/12/2014 Call 3.110 0.270 0.270 0.000   0 0.270
CSRVF7 18/12/2014 Put 3.110 0.065 0.065 0.000   0 0.065
CSRVF9 18/12/2014 Call 3.200 0.230 0.230 0.000   300 0.230
CSRVG9 18/12/2014 Put 3.200 0.090 0.090 0.000 60 60 0.090
CSRIU7 18/12/2014 Call 3.300 0.165 0.165 0.000   91 0.165
CSRIV7 18/12/2014 Put 3.300 0.130 0.130 0.000   215 0.130
CSRCU7 18/12/2014 Call 3.400 0.115 0.115 0.000   356 0.115
CSRCV7 18/12/2014 Put 3.400 0.180 0.180 0.000 50 536 0.180
CSRJV7 18/12/2014 Call 3.500 0.075 0.075 0.000   1,184 0.075
CSRJW7 18/12/2014 Put 3.500 0.245 0.245 0.000   120 0.245
CSRF87 18/12/2014 Call 3.600 0.050 0.050 0.000   324 0.050
CSRF97 18/12/2014 Put 3.600 0.320 0.320 0.000   0 0.320
CSRKA7 18/12/2014 Call 3.700 0.030 0.030 0.000   100 0.030
CSRKB7 18/12/2014 Put 3.700 0.405 0.405 0.000   10 0.405
CSRM77 18/12/2014 Call 3.800 0.020 0.020 0.000   344 0.020
CSRM87 18/12/2014 Put 3.800 0.500 0.500 0.000   0 0.500
CSRMN7 18/12/2014 Call 3.900 0.010 0.010 0.000   215 0.010
CSRMO7 18/12/2014 Put 3.900 0.595 0.595 0.000   0 0.595
CSRPX7 18/12/2014 Call 4.000 0.007 0.007 0.000   0 0.007
CSRPY7 18/12/2014 Put 4.000 0.695 0.695 0.000   0 0.695
CSRQE7 18/12/2014 Call 4.100 0.004 0.004 0.000   80 0.004
CSRQF7 18/12/2014 Put 4.100 0.795 0.795 0.000   0 0.795
CSRRQ7 18/12/2014 Call 4.200 0.003 0.003 0.000   200 0.003
CSRRR7 18/12/2014 Put 4.200 0.895 0.895 0.000   0 0.895
CSRSM7 18/12/2014 Call 4.300 0.001 0.001 0.000   0 0.001
CSRSN7 18/12/2014 Put 4.300 0.995 0.995 0.000   0 0.995
CSRT57 18/12/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRT67 18/12/2014 Put 4.400 1.095 1.095 0.000   0 1.095
CSRTN7 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTO7 18/12/2014 Put 4.500 1.195 1.195 0.000   0 1.195
CSRDN8 29/01/2015 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDO8 29/01/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRBY8 29/01/2015 Call 2.600 0.775 0.775 0.000   0 0.775
CSRBZ8 29/01/2015 Put 2.600 0.025 0.025 0.000   0 0.025
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 0.585 0.585 0.000   0 0.585
CSRZP7 29/01/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRZK7 29/01/2015 Call 2.900 0.495 0.495 0.000   0 0.495
CSRZL7 29/01/2015 Put 2.900 0.045 0.045 0.000   0 0.045
CSRYS7 29/01/2015 Call 3.000 0.410 0.410 0.000   0 0.410
CSRYT7 29/01/2015 Put 3.000 0.060 0.060 0.000   0 0.060
CSRZ87 29/01/2015 Call 3.100 0.335 0.335 0.000   0 0.335
CSRZ97 29/01/2015 Put 3.100 0.085 0.085 0.000   0 0.085
CSRYO7 29/01/2015 Call 3.200 0.265 0.265 0.000   0 0.265
CSRYP7 29/01/2015 Put 3.200 0.120 0.120 0.000   0 0.120
CSRZ47 29/01/2015 Call 3.300 0.205 0.205 0.000   0 0.205
CSRZ57 29/01/2015 Put 3.300 0.165 0.165 0.000   0 0.165
CSRZ27 29/01/2015 Call 3.400 0.155 0.155 0.000   0 0.155
CSRZ37 29/01/2015 Put 3.400 0.215 0.215 0.000   0 0.215
CSRZ67 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.115
CSRZ77 29/01/2015 Put 3.500 0.275 0.275 0.000   0 0.275
CSRYZ7 29/01/2015 Call 3.600 0.085 0.085 0.000   1,000 0.085
CSRZ17 29/01/2015 Put 3.600 0.345 0.345 0.000   0 0.345
CSRZC7 29/01/2015 Call 3.700 0.060 0.060 0.000   0 0.060
CSRZD7 29/01/2015 Put 3.700 0.425 0.425 0.000   0 0.425
CSRYU7 29/01/2015 Call 3.800 0.045 0.045 0.000   0 0.045
CSRYV7 29/01/2015 Put 3.800 0.510 0.510 0.000   0 0.510
CSRZE7 29/01/2015 Call 3.900 0.030 0.030 0.000   0 0.030
CSRZF7 29/01/2015 Put 3.900 0.600 0.600 0.000   0 0.600
CSRYQ7 29/01/2015 Call 4.000 0.020 0.020 0.000   0 0.020
CSRYR7 29/01/2015 Put 4.000 0.695 0.695 0.000   0 0.695
CSRZA7 29/01/2015 Call 4.100 0.015 0.015 0.000   0 0.015
CSRZB7 29/01/2015 Put 4.100 0.795 0.795 0.000   0 0.795
CSRYW7 29/01/2015 Call 4.200 0.010 0.010 0.000   0 0.010
CSRYX7 29/01/2015 Put 4.200 0.895 0.895 0.000   0 0.895
CSRZG7 29/01/2015 Call 4.300 0.008 0.008 0.000   0 0.008
CSRZH7 29/01/2015 Put 4.300 0.995 0.995 0.000   0 0.995
CSRYM7 29/01/2015 Call 4.400 0.006 0.006 0.000   0 0.006
CSRYN7 29/01/2015 Put 4.400 1.095 1.095 0.000   0 1.095
CSRZI7 29/01/2015 Call 4.500 0.004 0.004 0.000   0 0.004
CSRZJ7 29/01/2015 Put 4.500 1.190 1.190 0.000   0 1.190
CSRDP8 26/02/2015 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDQ8 26/02/2015 Put 2.500 0.030 0.030 0.000   0 0.030
CSRC18 26/02/2015 Call 2.600 0.775 0.775 0.000   0 0.775
CSRC28 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRBW8 26/02/2015 Call 2.700 0.680 0.680 0.000   0 0.680
CSRBX8 26/02/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRB48 26/02/2015 Call 2.800 0.590 0.590 0.000   0 0.590
CSRB58 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRBO8 26/02/2015 Call 2.900 0.505 0.505 0.000   0 0.505
CSRBP8 26/02/2015 Put 2.900 0.065 0.065 0.000   0 0.065
CSRB88 26/02/2015 Call 3.000 0.430 0.430 0.000   0 0.430
CSRB98 26/02/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRBQ8 26/02/2015 Call 3.100 0.365 0.365 0.000   100 0.365
CSRBR8 26/02/2015 Put 3.100 0.120 0.120 0.000   100 0.120
CSRB68 26/02/2015 Call 3.200 0.300 0.300 0.000   0 0.300
CSRB78 26/02/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRBS8 26/02/2015 Call 3.300 0.245 0.245 0.000   0 0.245
CSRBT8 26/02/2015 Put 3.300 0.200 0.200 0.000   0 0.200
CSRB28 26/02/2015 Call 3.400 0.195 0.195 0.000   0 0.195
CSRB38 26/02/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRBF8 26/02/2015 Call 3.500 0.155 0.155 0.000   0 0.155
CSRBG8 26/02/2015 Put 3.500 0.310 0.310 0.000   0 0.310
CSRZU7 26/02/2015 Call 3.600 0.120 0.120 0.000   0 0.120
CSRZV7 26/02/2015 Put 3.600 0.375 0.375 0.000   0 0.375
CSRBJ8 26/02/2015 Call 3.700 0.090 0.090 0.000   0 0.090
CSRBK8 26/02/2015 Put 3.700 0.445 0.445 0.000   0 0.445
CSRZS7 26/02/2015 Call 3.800 0.065 0.065 0.000   0 0.065
CSRZT7 26/02/2015 Put 3.800 0.520 0.520 0.000   0 0.520
CSRBL8 26/02/2015 Call 3.900 0.050 0.050 0.000   0 0.050
CSRBM8 26/02/2015 Put 3.900 0.605 0.605 0.000   0 0.605
CSRZW7 26/02/2015 Call 4.000 0.035 0.035 0.000   0 0.035
CSRZX7 26/02/2015 Put 4.000 0.700 0.700 0.000   0 0.700
CSRBH8 26/02/2015 Call 4.100 0.025 0.025 0.000   0 0.025
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 0.895 0.895 0.000   0 0.895
CSRBU8 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 0.995 0.995 0.000   0 0.995
CSRQ19 26/03/2015 Call 2.000 1.375 1.375 0.000   0 1.375
CSRQ29 26/03/2015 Put 2.000 0.004 0.004 0.000   0 0.004
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 0.975 0.975 0.000   0 0.975
CSRPZ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRDR8 26/03/2015 Call 2.500 0.875 0.875 0.000   0 0.875
CSRDS8 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
CSRQ59 26/03/2015 Call 2.600 0.780 0.780 0.000   0 0.780
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.690 0.690 0.000   0 0.690
CSRQR7 26/03/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRQB9 26/03/2015 Call 2.800 0.610 0.610 0.000   0 0.610
CSRQC9 26/03/2015 Put 2.800 0.060 0.060 0.000   0 0.060
CSRXS7 26/03/2015 Call 2.810 0.595 0.595 0.000   0 0.595
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.530 0.530 0.000   0 0.530
CSRQZ7 26/03/2015 Put 2.900 0.080 0.080 0.000   100 0.080
CSRXV7 26/03/2015 Call 2.910 0.520 0.520 0.000   166 0.520
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.460 0.460 0.000   0 0.460
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   36 0.110
CSRXW7 26/03/2015 Call 3.010 0.450 0.450 0.000   0 0.450
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.395 0.395 0.000   0 0.395
CSRQT7 26/03/2015 Put 3.100 0.140 0.140 0.000   0 0.140
CSRY17 26/03/2015 Call 3.110 0.385 0.385 0.000   0 0.385
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.140
CSRVH9 26/03/2015 Call 3.200 0.330 0.330 0.000   0 0.330
CSRVI9 26/03/2015 Put 3.200 0.180 0.180 0.000   0 0.180
CSRY27 26/03/2015 Call 3.210 0.325 0.325 0.000   0 0.325
CSRY37 26/03/2015 Put 3.210 0.180 0.180 0.000   220 0.180
CSRR37 26/03/2015 Call 3.300 0.275 0.275 0.000   120 0.275
CSRR47 26/03/2015 Put 3.300 0.225 0.225 0.000   84 0.225
CSRY57 26/03/2015 Call 3.310 0.270 0.270 0.000   0 0.270
CSRY47 26/03/2015 Put 3.310 0.225 0.225 0.000   0 0.225
CSRCW7 26/03/2015 Call 3.400 0.225 0.225 0.000   0 0.225
CSRCX7 26/03/2015 Put 3.400 0.275 0.275 0.000   0 0.275
CSRR17 26/03/2015 Call 3.500 0.185 0.185 0.000   0 0.185
CSRR27 26/03/2015 Put 3.500 0.330 0.330 0.000   84 0.330
CSRFF7 26/03/2015 Call 3.600 0.145 0.145 0.000   220 0.145
CSRFG7 26/03/2015 Put 3.600 0.395 0.395 0.000   0 0.395
CSRQU7 26/03/2015 Call 3.700 0.115 0.115 0.000   72 0.115
CSRQV7 26/03/2015 Put 3.700 0.460 0.460 0.000   0 0.460
CSRKC7 26/03/2015 Call 3.800 0.085 0.085 0.000   150 0.085
CSRKD7 26/03/2015 Put 3.800 0.535 0.535 0.000   0 0.535
CSRQW7 26/03/2015 Call 3.900 0.065 0.065 0.000   0 0.065
CSRQX7 26/03/2015 Put 3.900 0.615 0.615 0.000   0 0.615
CSRMP7 26/03/2015 Call 4.000 0.050 0.050 0.000   0 0.050
CSRMQ7 26/03/2015 Put 4.000 0.700 0.700 0.000   0 0.700
CSRR77 26/03/2015 Call 4.100 0.040 0.040 0.000   50 0.040
CSRR87 26/03/2015 Put 4.100 0.795 0.795 0.000   0 0.795
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 0.020 0.020 0.000   0 0.020
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 0.001 0.001 0.000   72 0.001
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 0.007 0.007 0.000   0 0.007
CSRYJ8 25/06/2015 Call 2.200 1.175 1.175 0.000   0 1.175
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 0.990 0.990 0.000   0 0.990
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRDT8 25/06/2015 Call 2.500 0.900 0.900 0.000   0 0.900
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 0.065 0.065 0.000   0 0.065
CSRZQ7 25/06/2015 Call 2.700 0.740 0.740 0.000   0 0.740
CSRZR7 25/06/2015 Put 2.700 0.085 0.085 0.000   0 0.085
CSRWL8 25/06/2015 Call 2.800 0.660 0.660 0.000   170 0.660
CSRWM8 25/06/2015 Put 2.800 0.110 0.110 0.000   0 0.110
CSRY67 25/06/2015 Call 2.810 0.605 0.605 0.000   0 0.605
CSRY77 25/06/2015 Put 2.810 0.110 0.110 0.000   0 0.110
CSRWW7 25/06/2015 Call 2.900 0.590 0.590 0.000   0 0.590
CSRWX7 25/06/2015 Put 2.900 0.140 0.140 0.000   0 0.140
CSRY97 25/06/2015 Call 2.910 0.540 0.540 0.000   0 0.540
CSRY87 25/06/2015 Put 2.910 0.140 0.140 0.000   0 0.140
CSRMC9 25/06/2015 Call 3.000 0.520 0.520 0.000   0 0.520
CSRMD9 25/06/2015 Put 3.000 0.170 0.170 0.000   0 0.170
CSRYA7 25/06/2015 Call 3.010 0.475 0.475 0.000   0 0.475
CSRYB7 25/06/2015 Put 3.010 0.175 0.175 0.000   0 0.175
CSRWQ7 25/06/2015 Call 3.100 0.455 0.455 0.000   0 0.455
CSRWR7 25/06/2015 Put 3.100 0.205 0.205 0.000   0 0.205
CSRYD7 25/06/2015 Call 3.110 0.415 0.415 0.000   0 0.415
CSRYC7 25/06/2015 Put 3.110 0.210 0.210 0.000   0 0.210
CSRVJ9 25/06/2015 Call 3.200 0.395 0.395 0.000   0 0.395
CSRVK9 25/06/2015 Put 3.200 0.250 0.250 0.000   0 0.250
CSRYE7 25/06/2015 Call 3.210 0.360 0.360 0.000   0 0.360
CSRYF7 25/06/2015 Put 3.210 0.250 0.250 0.000   0 0.250
CSRWS7 25/06/2015 Call 3.300 0.340 0.340 0.000   0 0.340
CSRWT7 25/06/2015 Put 3.300 0.295 0.295 0.000   0 0.295
CSRYH7 25/06/2015 Call 3.310 0.305 0.305 0.000   0 0.305
CSRYG7 25/06/2015 Put 3.310 0.300 0.300 0.000   0 0.300
CSRCY7 25/06/2015 Call 3.400 0.290 0.290 0.000   0 0.290
CSRCZ7 25/06/2015 Put 3.400 0.345 0.345 0.000   0 0.345
CSRX37 25/06/2015 Call 3.500 0.245 0.245 0.000   0 0.245
CSRX47 25/06/2015 Put 3.500 0.400 0.400 0.000   0 0.400
CSRFH7 25/06/2015 Call 3.600 0.205 0.205 0.000   140 0.205
CSRFI7 25/06/2015 Put 3.600 0.465 0.465 0.000   100 0.465
CSRWO7 25/06/2015 Call 3.700 0.170 0.170 0.000   120 0.170
CSRWP7 25/06/2015 Put 3.700 0.530 0.530 0.000   0 0.530
CSRKE7 25/06/2015 Call 3.800 0.140 0.140 0.000   0 0.140
CSRKF7 25/06/2015 Put 3.800 0.600 0.600 0.000   0 0.600
CSRWU7 25/06/2015 Call 3.900 0.115 0.115 0.000   0 0.115
CSRWV7 25/06/2015 Put 3.900 0.675 0.675 0.000   0 0.675
CSRMR7 25/06/2015 Call 4.000 0.095 0.095 0.000   0 0.095
CSRMS7 25/06/2015 Put 4.000 0.755 0.755 0.000   0 0.755
CSRX17 25/06/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRX27 25/06/2015 Put 4.100 0.835 0.835 0.000   0 0.835
CSRQI7 25/06/2015 Call 4.200 0.060 0.060 0.000   0 0.060
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 1.015 1.015 0.000   0 1.015
CSRRS7 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS77 25/06/2015 Put 4.400 1.110 1.110 0.000   0 1.110
CSRYK7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRYL7 25/06/2015 Put 4.500 1.205 1.205 0.000   0 1.205
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.305 1.305 0.000   0 1.305
CSRYC9 24/09/2015 Call 1.900 1.475 1.475 0.000   96 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 1.180 1.180 0.000   0 1.180
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 0.075 0.075 0.000   0 0.075
CSRYS9 24/09/2015 Call 2.600 0.845 0.845 0.000   0 0.845
CSRYT9 24/09/2015 Put 2.600 0.095 0.095 0.000   0 0.095
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 0.695 0.695 0.000   0 0.695
CSRYN9 24/09/2015 Put 2.800 0.145 0.145 0.000   0 0.145
CSRCK8 24/09/2015 Call 2.900 0.630 0.630 0.000   0 0.630
CSRCL8 24/09/2015 Put 2.900 0.175 0.175 0.000   0 0.175
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 0.500 0.500 0.000   0 0.500
CSRCH8 24/09/2015 Put 3.100 0.250 0.250 0.000   0 0.250
CSRYW9 24/09/2015 Call 3.200 0.445 0.445 0.000   0 0.445
CSRYX9 24/09/2015 Put 3.200 0.295 0.295 0.000   0 0.295
CSRCI8 24/09/2015 Call 3.300 0.390 0.390 0.000   0 0.390
CSRCJ8 24/09/2015 Put 3.300 0.345 0.345 0.000   0 0.345
CSRD17 24/09/2015 Call 3.400 0.340 0.340 0.000   0 0.340
CSRD27 24/09/2015 Put 3.400 0.395 0.395 0.000   48 0.395
CSRC78 24/09/2015 Call 3.500 0.300 0.300 0.000   0 0.300
CSRC88 24/09/2015 Put 3.500 0.455 0.455 0.000   0 0.455
CSRFJ7 24/09/2015 Call 3.600 0.260 0.260 0.000   0 0.260
CSRFK7 24/09/2015 Put 3.600 0.510 0.510 0.000   0 0.510
CSRC58 24/09/2015 Call 3.700 0.225 0.225 0.000   0 0.225
CSRC68 24/09/2015 Put 3.700 0.575 0.575 0.000   0 0.575
CSRKG7 24/09/2015 Call 3.800 0.190 0.190 0.000   0 0.190
CSRKH7 24/09/2015 Put 3.800 0.640 0.640 0.000   0 0.640
CSRC38 24/09/2015 Call 3.900 0.165 0.165 0.000   0 0.165
CSRC48 24/09/2015 Put 3.900 0.710 0.710 0.000   0 0.710
CSRMT7 24/09/2015 Call 4.000 0.140 0.140 0.000   0 0.140
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 0.860 0.860 0.000   0 0.860
CSRR57 24/09/2015 Call 4.200 0.100 0.100 0.000   0 0.100
CSRR67 24/09/2015 Put 4.200 0.940 0.940 0.000   0 0.940
CSRS87 24/09/2015 Call 4.400 0.070 0.070 0.000   0 0.070
CSRS97 24/09/2015 Put 4.400 1.115 1.115 0.000   0 1.115
CSRTT7 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.045
CSRTU7 24/09/2015 Put 4.600 1.305 1.305 0.000   0 1.305
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 1.010 1.010 0.000   0 1.010
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 0.590 0.590 0.000   0 0.590
CSRXF7 17/12/2015 Put 3.000 0.255 0.255 0.000   0 0.255
CSRXB7 17/12/2015 Call 3.200 0.475 0.475 0.000   0 0.475
CSRXC7 17/12/2015 Put 3.200 0.340 0.340 0.000   0 0.340
CSRD37 17/12/2015 Call 3.400 0.380 0.380 0.000   121 0.380
CSRD47 17/12/2015 Put 3.400 0.440 0.440 0.000   0 0.440
CSRX77 17/12/2015 Call 3.600 0.295 0.295 0.000   0 0.295
CSRX87 17/12/2015 Put 3.600 0.555 0.555 0.000   0 0.555
CSRXI7 17/12/2015 Call 3.800 0.225 0.225 0.000   0 0.225
CSRXJ7 17/12/2015 Put 3.800 0.675 0.675 0.000   0 0.675
CSRXG7 17/12/2015 Call 4.000 0.170 0.170 0.000   0 0.170
CSRXH7 17/12/2015 Put 4.000 0.815 0.815 0.000   0 0.815
CSRXK7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
CSRXL7 17/12/2015 Put 4.200 0.965 0.965 0.000   0 0.965
CSRX57 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
CSRX67 17/12/2015 Put 4.400 1.140 1.140 0.000   0 1.140
CSRXQ7 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRXR7 17/12/2015 Put 4.600 1.325 1.325 0.000   0 1.325
CSRD58 23/03/2016 Call 2.400 1.035 1.035 0.000   0 1.035
CSRD68 23/03/2016 Put 2.400 0.105 0.105 0.000   0 0.105
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 0.750 0.750 0.000   0 0.750
CSRCP8 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.215
CSRCQ8 23/03/2016 Call 3.000 0.625 0.625 0.000   0 0.625
CSRCR8 23/03/2016 Put 3.000 0.290 0.290 0.000   0 0.290
CSRCM8 23/03/2016 Call 3.200 0.515 0.515 0.000   0 0.515
CSRCN8 23/03/2016 Put 3.200 0.375 0.375 0.000   0 0.375
CSRD18 23/03/2016 Call 3.400 0.420 0.420 0.000   0 0.420
CSRD28 23/03/2016 Put 3.400 0.475 0.475 0.000   0 0.475
CSRCW8 23/03/2016 Call 3.600 0.340 0.340 0.000   0 0.340
CSRCX8 23/03/2016 Put 3.600 0.590 0.590 0.000   0 0.590
CSRCS8 23/03/2016 Call 3.800 0.270 0.270 0.000   0 0.270
CSRCT8 23/03/2016 Put 3.800 0.715 0.715 0.000   0 0.715
CSRCU8 23/03/2016 Call 4.000 0.210 0.210 0.000   0 0.210
CSRCV8 23/03/2016 Put 4.000 0.855 0.855 0.000   0 0.855
CSRD38 23/03/2016 Call 4.200 0.160 0.160 0.000   0 0.160
CSRD48 23/03/2016 Put 4.200 1.005 1.005 0.000   0 1.005
CSRZW9 27/10/2016 Call 2.800 0.815 0.815 0.000   0 0.815
CSRZX9 27/10/2016 Put 2.800 0.275 0.275 0.000   36 0.275
CSRJF7 22/12/2016 Call 3.200 0.600 0.600 0.000   0 0.600
CSRJG7 22/12/2016 Put 3.200 0.470 0.470 0.000   259 0.470

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.