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 3.450 Up 0.010 3.430 3.450 3.440 3.490 3.410 1,209,404 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDL8 27/11/2014 Call 2.500 0.950 0.950 0.000   0 0.940
CSRDM8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWI7 27/11/2014 Call 2.600 0.850 0.850 0.000   0 0.840
CSRWJ7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVN7 27/11/2014 Call 2.700 0.750 0.750 0.000   0 0.740
CSRVO7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWE7 27/11/2014 Call 2.800 0.650 0.650 0.000   0 0.640
CSRWF7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRVZ7 27/11/2014 Call 2.900 0.550 0.550 0.000   0 0.540
CSRW17 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRWG7 27/11/2014 Call 3.000 0.450 0.450 0.000   0 0.440
CSRWH7 27/11/2014 Put 3.000 0.000 0.000 0.000   600 0.000
CSRVR7 27/11/2014 Call 3.100 0.350 0.350 0.000   0 0.340
CSRVS7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRW87 27/11/2014 Call 3.200 0.250 0.250 0.000   0 0.240
CSRW97 27/11/2014 Put 3.200 0.000 0.000 0.000   2,950 0.000
CSRVP7 27/11/2014 Call 3.300 0.150 0.150 0.000   0 0.145
CSRVQ7 27/11/2014 Put 3.300 0.000 0.000 0.000   25 0.001
CSRWC7 27/11/2014 Call 3.400 0.060 0.060 0.000   0 0.060
CSRWD7 27/11/2014 Put 3.400 0.007 0.007 0.000   860 0.015
CSRVT7 27/11/2014 Call 3.500 0.008 0.008 0.000   0 0.015
CSRVU7 27/11/2014 Put 3.500 0.055 0.055 0.000   400 0.070
CSRWA7 27/11/2014 Call 3.600 0.000 0.000 0.000   407 0.001
CSRWB7 27/11/2014 Put 3.600 0.150 0.150 0.000   75 0.160
CSRW27 27/11/2014 Call 3.700 0.000 0.000 0.000   1,220 0.000
CSRW37 27/11/2014 Put 3.700 0.250 0.250 0.000   0 0.260
CSRW47 27/11/2014 Call 3.800 0.000 0.000 0.000   2,530 0.000
CSRW57 27/11/2014 Put 3.800 0.350 0.350 0.000   0 0.360
CSRVV7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
CSRVW7 27/11/2014 Put 3.900 0.450 0.450 0.000   0 0.460
CSRW67 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRW77 27/11/2014 Put 4.000 0.550 0.550 0.000   0 0.560
CSRVX7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRVY7 27/11/2014 Put 4.100 0.650 0.650 0.000   0 0.660
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRWL7 27/11/2014 Put 4.200 0.750 0.750 0.000   0 0.760
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRWN7 27/11/2014 Put 4.300 0.850 0.850 0.000   0 0.860
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 0.950 0.950 0.000   0 0.960
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.050 1.050 0.000   0 1.060
CSRM98 18/12/2014 Call 2.000 1.455 1.455 0.000   0 1.445
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.355 1.355 0.000   0 1.345
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.255 1.255 0.000   0 1.245
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.000
CSRIW7 18/12/2014 Call 2.300 1.155 1.155 0.000   0 1.145
CSRIX7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB79 18/12/2014 Call 2.400 1.055 1.055 0.000   0 1.045
CSRB89 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRIO7 18/12/2014 Call 2.500 0.955 0.955 0.000   0 0.945
CSRIP7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRFY9 18/12/2014 Call 2.600 0.855 0.855 0.000   0 0.845
CSRFZ9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRIQ7 18/12/2014 Call 2.700 0.755 0.755 0.000   0 0.745
CSRIR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRJA9 18/12/2014 Call 2.800 0.655 0.655 0.000   0 0.645
CSRJB9 18/12/2014 Put 2.800 0.000 0.000 0.000   154 0.000
CSRV97 18/12/2014 Call 2.810 0.645 0.645 0.000   0 0.640
CSRVA7 18/12/2014 Put 2.810 0.000 0.000 0.000   0 0.000
CSRIS7 18/12/2014 Call 2.900 0.555 0.555 0.000   0 0.550
CSRIT7 18/12/2014 Put 2.900 0.001 0.001 0.000   761 0.001
CSRVC7 18/12/2014 Call 2.910 0.545 0.545 0.000   0 0.540
CSRVB7 18/12/2014 Put 2.910 0.001 0.001 0.000   0 0.001
CSRMA9 18/12/2014 Call 3.000 0.460 0.460 0.000   0 0.455
CSRMB9 18/12/2014 Put 3.000 0.002 0.002 0.000   135 0.004
CSRVD7 18/12/2014 Call 3.010 0.450 0.450 0.000   0 0.445
CSRVE7 18/12/2014 Put 3.010 0.003 0.003 0.000   0 0.004
CSRIM7 18/12/2014 Call 3.100 0.365 0.365 0.000   0 0.360
CSRIN7 18/12/2014 Put 3.100 0.007 0.007 0.000   40 0.010
CSRVG7 18/12/2014 Call 3.110 0.355 0.355 0.000   0 0.350
CSRVF7 18/12/2014 Put 3.110 0.008 0.008 0.000   0 0.010
CSRVF9 18/12/2014 Call 3.200 0.270 0.270 0.000   0 0.270
CSRVG9 18/12/2014 Put 3.200 0.015 0.015 0.000   60 0.020
CSRIU7 18/12/2014 Call 3.300 0.190 0.190 0.000   0 0.195
CSRIV7 18/12/2014 Put 3.300 0.035 0.035 0.000   215 0.045
CSRCU7 18/12/2014 Call 3.400 0.125 0.125 0.000   0 0.125
CSRCV7 18/12/2014 Put 3.400 0.070 0.070 0.000   662 0.080
CSREX8 18/12/2014 Call 3.410 0.115 0.115 0.000   0 0.120
CSREY8 18/12/2014 Put 3.410 0.075 0.075 0.000   0 0.085
CSRJV7 18/12/2014 Call 3.500 0.070 0.070 0.000   1,448 0.075
CSRJW7 18/12/2014 Put 3.500 0.120 0.120 0.000   120 0.130
CSRF18 18/12/2014 Call 3.510 0.070 0.070 0.000   0 0.070
CSREZ8 18/12/2014 Put 3.510 0.125 0.125 0.000   0 0.135
CSRF87 18/12/2014 Call 3.600 0.035 0.035 0.000   909 0.040
CSRF97 18/12/2014 Put 3.600 0.185 0.185 0.000   0 0.200
CSRKA7 18/12/2014 Call 3.700 0.015 0.015 0.000   354 0.020
CSRKB7 18/12/2014 Put 3.700 0.265 0.265 0.000   20 0.280
CSRM77 18/12/2014 Call 3.800 0.007 0.007 0.000   344 0.010
CSRM87 18/12/2014 Put 3.800 0.355 0.355 0.000   0 0.365
CSRMN7 18/12/2014 Call 3.900 0.002 0.002 0.000   215 0.004
CSRMO7 18/12/2014 Put 3.900 0.450 0.450 0.000   0 0.460
CSRPX7 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.002
CSRPY7 18/12/2014 Put 4.000 0.550 0.550 0.000   0 0.560
CSRQE7 18/12/2014 Call 4.100 0.000 0.000 0.000   80 0.001
CSRQF7 18/12/2014 Put 4.100 0.650 0.650 0.000   0 0.660
CSRRQ7 18/12/2014 Call 4.200 0.000 0.000 0.000   200 0.000
CSRRR7 18/12/2014 Put 4.200 0.750 0.750 0.000   0 0.760
CSRSM7 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSN7 18/12/2014 Put 4.300 0.850 0.850 0.000   0 0.860
CSRT57 18/12/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT67 18/12/2014 Put 4.400 0.950 0.950 0.000   0 0.960
CSRTN7 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTO7 18/12/2014 Put 4.500 1.050 1.050 0.000   0 1.060
CSRDN8 29/01/2015 Call 2.500 0.960 0.960 0.000   0 0.955
CSRDO8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.001
CSRBY8 29/01/2015 Call 2.600 0.865 0.865 0.000   0 0.855
CSRBZ8 29/01/2015 Put 2.600 0.001 0.001 0.000   0 0.003
CSRZM7 29/01/2015 Call 2.700 0.765 0.765 0.000   0 0.755
CSRZN7 29/01/2015 Put 2.700 0.003 0.003 0.000   0 0.005
CSRZO7 29/01/2015 Call 2.800 0.670 0.670 0.000   0 0.660
CSRZP7 29/01/2015 Put 2.800 0.007 0.007 0.000   0 0.009
CSRZK7 29/01/2015 Call 2.900 0.575 0.575 0.000   0 0.570
CSRZL7 29/01/2015 Put 2.900 0.010 0.010 0.000   0 0.015
CSRYS7 29/01/2015 Call 3.000 0.485 0.485 0.000   0 0.480
CSRYT7 29/01/2015 Put 3.000 0.020 0.020 0.000   0 0.025
CSRZ87 29/01/2015 Call 3.100 0.400 0.400 0.000   0 0.395
CSRZ97 29/01/2015 Put 3.100 0.035 0.035 0.000   0 0.040
CSRYO7 29/01/2015 Call 3.200 0.320 0.320 0.000   0 0.320
CSRYP7 29/01/2015 Put 3.200 0.055 0.055 0.000   0 0.060
CSRZ47 29/01/2015 Call 3.300 0.250 0.250 0.000   0 0.245
CSRZ57 29/01/2015 Put 3.300 0.080 0.080 0.000   0 0.085
CSRZ27 29/01/2015 Call 3.400 0.185 0.185 0.000   0 0.185
CSRZ37 29/01/2015 Put 3.400 0.120 0.120 0.000   0 0.125
CSRZ67 29/01/2015 Call 3.500 0.135 0.135 0.000   50 0.130
CSRZ77 29/01/2015 Put 3.500 0.165 0.165 0.000   0 0.175
CSRYZ7 29/01/2015 Call 3.600 0.090 0.090 0.000   1,000 0.090
CSRZ17 29/01/2015 Put 3.600 0.225 0.225 0.000   0 0.235
CSRZC7 29/01/2015 Call 3.700 0.060 0.060 0.000   183 0.060
CSRZD7 29/01/2015 Put 3.700 0.295 0.295 0.000   0 0.305
CSRYU7 29/01/2015 Call 3.800 0.040 0.040 0.000   0 0.040
CSRYV7 29/01/2015 Put 3.800 0.375 0.375 0.000   0 0.385
CSRZE7 29/01/2015 Call 3.900 0.025 0.025 0.000   0 0.025
CSRZF7 29/01/2015 Put 3.900 0.465 0.465 0.000   0 0.475
CSRYQ7 29/01/2015 Call 4.000 0.015 0.015 0.000   0 0.015
CSRYR7 29/01/2015 Put 4.000 0.555 0.555 0.000   0 0.565
CSRZA7 29/01/2015 Call 4.100 0.010 0.010 0.000   0 0.009
CSRZB7 29/01/2015 Put 4.100 0.650 0.650 0.000   0 0.660
CSRYW7 29/01/2015 Call 4.200 0.007 0.007 0.000   0 0.005
CSRYX7 29/01/2015 Put 4.200 0.750 0.750 0.000   0 0.760
CSRZG7 29/01/2015 Call 4.300 0.004 0.004 0.000   0 0.003
CSRZH7 29/01/2015 Put 4.300 0.850 0.850 0.000   0 0.860
CSRYM7 29/01/2015 Call 4.400 0.003 0.003 0.000   0 0.001
CSRYN7 29/01/2015 Put 4.400 0.950 0.950 0.000   0 0.960
CSRZI7 29/01/2015 Call 4.500 0.001 0.001 0.000   0 0.001
CSRZJ7 29/01/2015 Put 4.500 1.050 1.050 0.000   0 1.060
CSRDP8 26/02/2015 Call 2.500 0.970 0.970 0.000   0 0.960
CSRDQ8 26/02/2015 Put 2.500 0.003 0.003 0.000   0 0.004
CSRC18 26/02/2015 Call 2.600 0.875 0.875 0.000   0 0.865
CSRC28 26/02/2015 Put 2.600 0.006 0.006 0.000   0 0.007
CSRBW8 26/02/2015 Call 2.700 0.780 0.780 0.000   0 0.770
CSRBX8 26/02/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRB48 26/02/2015 Call 2.800 0.685 0.685 0.000   0 0.675
CSRB58 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRBO8 26/02/2015 Call 2.900 0.595 0.595 0.000   0 0.590
CSRBP8 26/02/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRB88 26/02/2015 Call 3.000 0.510 0.510 0.000   0 0.505
CSRB98 26/02/2015 Put 3.000 0.035 0.035 0.000   0 0.040
CSRBQ8 26/02/2015 Call 3.100 0.430 0.430 0.000   100 0.420
CSRBR8 26/02/2015 Put 3.100 0.050 0.050 0.000   100 0.055
CSRB68 26/02/2015 Call 3.200 0.350 0.350 0.000   0 0.345
CSRB78 26/02/2015 Put 3.200 0.075 0.075 0.000   0 0.080
CSRBS8 26/02/2015 Call 3.300 0.280 0.280 0.000   0 0.275
CSRBT8 26/02/2015 Put 3.300 0.105 0.105 0.000   0 0.110
CSRB28 26/02/2015 Call 3.400 0.220 0.220 0.000   0 0.215
CSRB38 26/02/2015 Put 3.400 0.145 0.145 0.000   0 0.150
CSRBF8 26/02/2015 Call 3.500 0.165 0.165 0.000   276 0.165
CSRBG8 26/02/2015 Put 3.500 0.190 0.190 0.000   90 0.200
CSRZU7 26/02/2015 Call 3.600 0.125 0.125 0.000   1,500 0.125
CSRZV7 26/02/2015 Put 3.600 0.250 0.250 0.000   0 0.255
CSRBJ8 26/02/2015 Call 3.700 0.090 0.090 0.000   0 0.090
CSRBK8 26/02/2015 Put 3.700 0.320 0.320 0.000   0 0.325
CSRZS7 26/02/2015 Call 3.800 0.065 0.065 0.000   0 0.065
CSRZT7 26/02/2015 Put 3.800 0.395 0.395 0.000   0 0.400
CSRBL8 26/02/2015 Call 3.900 0.045 0.045 0.000   0 0.045
CSRBM8 26/02/2015 Put 3.900 0.475 0.475 0.000   0 0.485
CSRZW7 26/02/2015 Call 4.000 0.035 0.035 0.000   0 0.035
CSRZX7 26/02/2015 Put 4.000 0.560 0.560 0.000   0 0.570
CSRBH8 26/02/2015 Call 4.100 0.025 0.025 0.000   0 0.025
CSRBI8 26/02/2015 Put 4.100 0.655 0.655 0.000   0 0.665
CSRZY7 26/02/2015 Call 4.200 0.020 0.020 0.000   0 0.020
CSRB18 26/02/2015 Put 4.200 0.750 0.750 0.000   0 0.760
CSRBU8 26/02/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRBV8 26/02/2015 Put 4.300 0.850 0.850 0.000   0 0.860
CSRQ19 26/03/2015 Call 2.000 1.470 1.470 0.000   0 1.460
CSRQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRQ79 26/03/2015 Call 2.200 1.270 1.270 0.000   0 1.260
CSRQ89 26/03/2015 Put 2.200 0.004 0.004 0.000   0 0.004
CSRPY9 26/03/2015 Call 2.400 1.075 1.075 0.000   0 1.065
CSRPZ9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
CSRDR8 26/03/2015 Call 2.500 0.975 0.975 0.000   0 0.970
CSRDS8 26/03/2015 Put 2.500 0.015 0.015 0.000   0 0.015
CSRQ59 26/03/2015 Call 2.600 0.885 0.885 0.000   0 0.875
CSRQ69 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRQQ7 26/03/2015 Call 2.700 0.790 0.790 0.000   0 0.785
CSRQR7 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.025
CSRQB9 26/03/2015 Call 2.800 0.700 0.700 0.000   0 0.695
CSRQC9 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRXS7 26/03/2015 Call 2.810 0.695 0.695 0.000   0 0.685
CSRXT7 26/03/2015 Put 2.810 0.035 0.035 0.000   0 0.035
CSRQY7 26/03/2015 Call 2.900 0.615 0.615 0.000   0 0.610
CSRQZ7 26/03/2015 Put 2.900 0.050 0.050 0.000   100 0.045
CSRXV7 26/03/2015 Call 2.910 0.610 0.610 0.000   166 0.600
CSRXU7 26/03/2015 Put 2.910 0.050 0.050 0.000   0 0.045
CSRQ99 26/03/2015 Call 3.000 0.535 0.535 0.000   0 0.525
CSRQA9 26/03/2015 Put 3.000 0.065 0.065 0.000   36 0.060
CSRXW7 26/03/2015 Call 3.010 0.530 0.530 0.000   0 0.520
CSRXY7 26/03/2015 Put 3.010 0.065 0.065 0.000   0 0.060
CSRQS7 26/03/2015 Call 3.100 0.460 0.460 0.000   0 0.450
CSRQT7 26/03/2015 Put 3.100 0.085 0.085 0.000   0 0.085
CSRY17 26/03/2015 Call 3.110 0.450 0.450 0.000   0 0.445
CSRXZ7 26/03/2015 Put 3.110 0.085 0.085 0.000   0 0.085
CSRVH9 26/03/2015 Call 3.200 0.390 0.390 0.000   0 0.380
CSRVI9 26/03/2015 Put 3.200 0.110 0.110 0.000   0 0.110
CSRY27 26/03/2015 Call 3.210 0.380 0.380 0.000   0 0.375
CSRY37 26/03/2015 Put 3.210 0.115 0.115 0.000   220 0.115
CSRR37 26/03/2015 Call 3.300 0.325 0.325 0.000   120 0.315
CSRR47 26/03/2015 Put 3.300 0.145 0.145 0.000   84 0.145
CSRY57 26/03/2015 Call 3.310 0.315 0.315 0.000   0 0.310
CSRY47 26/03/2015 Put 3.310 0.145 0.145 0.000   0 0.150
CSRCW7 26/03/2015 Call 3.400 0.265 0.265 0.000   0 0.260
CSRCX7 26/03/2015 Put 3.400 0.185 0.185 0.000   0 0.190
CSRR17 26/03/2015 Call 3.500 0.215 0.215 0.000   0 0.210
CSRR27 26/03/2015 Put 3.500 0.235 0.235 0.000   84 0.235
CSRFF7 26/03/2015 Call 3.600 0.170 0.170 0.000   120 0.165
CSRFG7 26/03/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRQU7 26/03/2015 Call 3.700 0.130 0.130 0.000   112 0.125
CSRQV7 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.355
CSRKC7 26/03/2015 Call 3.800 0.100 0.100 0.000   150 0.095
CSRKD7 26/03/2015 Put 3.800 0.420 0.420 0.000   0 0.425
CSRQW7 26/03/2015 Call 3.900 0.075 0.075 0.000   0 0.070
CSRQX7 26/03/2015 Put 3.900 0.495 0.495 0.000   0 0.505
CSRMP7 26/03/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRMQ7 26/03/2015 Put 4.000 0.580 0.580 0.000   0 0.585
CSRR77 26/03/2015 Call 4.100 0.040 0.040 0.000   50 0.045
CSRR87 26/03/2015 Put 4.100 0.665 0.665 0.000   0 0.675
CSRQG7 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.035
CSRQH7 26/03/2015 Put 4.200 0.755 0.755 0.000   0 0.770
CSRSO7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.030
CSRSP7 26/03/2015 Put 4.300 0.855 0.855 0.000   0 0.865
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 0.950 0.950 0.000   0 0.960
CSRTP7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.050 1.050 0.000   0 1.060
CSRDX8 23/04/2015 Call 2.700 0.805 0.805 0.000   0 0.795
CSRDY8 23/04/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRDZ8 23/04/2015 Call 2.800 0.720 0.720 0.000   0 0.710
CSRE18 23/04/2015 Put 2.800 0.040 0.040 0.000   0 0.045
CSRE28 23/04/2015 Call 2.900 0.635 0.635 0.000   0 0.630
CSRE38 23/04/2015 Put 2.900 0.055 0.055 0.000   0 0.060
CSRE48 23/04/2015 Call 3.000 0.555 0.555 0.000   0 0.550
CSRE58 23/04/2015 Put 3.000 0.075 0.075 0.000   0 0.075
CSRE68 23/04/2015 Call 3.100 0.480 0.480 0.000   0 0.475
CSRE78 23/04/2015 Put 3.100 0.100 0.100 0.000   0 0.100
CSRE88 23/04/2015 Call 3.200 0.415 0.415 0.000   0 0.405
CSRE98 23/04/2015 Put 3.200 0.130 0.130 0.000   0 0.130
CSREF8 23/04/2015 Call 3.300 0.350 0.350 0.000   0 0.345
CSREG8 23/04/2015 Put 3.300 0.165 0.165 0.000   0 0.165
CSREH8 23/04/2015 Call 3.400 0.295 0.295 0.000   0 0.285
CSREI8 23/04/2015 Put 3.400 0.205 0.205 0.000   0 0.210
CSREJ8 23/04/2015 Call 3.500 0.240 0.240 0.000   25 0.235
CSREK8 23/04/2015 Put 3.500 0.255 0.255 0.000   0 0.260
CSREL8 23/04/2015 Call 3.600 0.195 0.195 0.000   0 0.190
CSREM8 23/04/2015 Put 3.600 0.310 0.310 0.000   0 0.315
CSREN8 23/04/2015 Call 3.700 0.155 0.155 0.000   0 0.150
CSREO8 23/04/2015 Put 3.700 0.370 0.370 0.000   0 0.375
CSREP8 23/04/2015 Call 3.800 0.120 0.120 0.000   0 0.120
CSREQ8 23/04/2015 Put 3.800 0.435 0.435 0.000   0 0.440
CSRER8 23/04/2015 Call 3.900 0.095 0.095 0.000   0 0.090
CSRES8 23/04/2015 Put 3.900 0.510 0.510 0.000   0 0.515
CSRET8 23/04/2015 Call 4.000 0.070 0.070 0.000   0 0.070
CSREU8 23/04/2015 Put 4.000 0.590 0.590 0.000   0 0.595
CSREV8 23/04/2015 Call 4.100 0.055 0.055 0.000   0 0.050
CSREW8 23/04/2015 Put 4.100 0.675 0.675 0.000   0 0.680
CSRF28 23/04/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRF38 23/04/2015 Put 4.200 0.760 0.760 0.000   0 0.775
CSRF68 23/04/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRF78 23/04/2015 Put 4.300 0.855 0.855 0.000   0 0.865
CSRRI8 25/06/2015 Call 1.600 1.875 1.875 0.000   0 1.865
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.580 1.580 0.000   0 1.570
CSRV38 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRXC8 25/06/2015 Call 2.000 1.480 1.480 0.000   0 1.470
CSRXD8 25/06/2015 Put 2.000 0.004 0.004 0.000   0 0.004
CSRYJ8 25/06/2015 Call 2.200 1.290 1.290 0.000   0 1.275
CSRYK8 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRB99 25/06/2015 Call 2.400 1.100 1.100 0.000   0 1.085
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRDT8 25/06/2015 Call 2.500 1.010 1.010 0.000   0 0.995
CSRDU8 25/06/2015 Put 2.500 0.035 0.035 0.000   0 0.035
CSRG19 25/06/2015 Call 2.600 0.920 0.920 0.000   0 0.910
CSRG29 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRZQ7 25/06/2015 Call 2.700 0.835 0.835 0.000   0 0.825
CSRZR7 25/06/2015 Put 2.700 0.060 0.060 0.000   0 0.060
CSRWL8 25/06/2015 Call 2.800 0.750 0.750 0.000   170 0.740
CSRWM8 25/06/2015 Put 2.800 0.080 0.080 0.000   0 0.080
CSRY67 25/06/2015 Call 2.810 0.680 0.680 0.000   0 0.670
CSRY77 25/06/2015 Put 2.810 0.080 0.080 0.000   0 0.080
CSRWW7 25/06/2015 Call 2.900 0.670 0.670 0.000   0 0.660
CSRWX7 25/06/2015 Put 2.900 0.100 0.100 0.000   0 0.105
CSRY97 25/06/2015 Call 2.910 0.605 0.605 0.000   0 0.595
CSRY87 25/06/2015 Put 2.910 0.105 0.105 0.000   0 0.105
CSRMC9 25/06/2015 Call 3.000 0.595 0.595 0.000   0 0.585
CSRMD9 25/06/2015 Put 3.000 0.130 0.130 0.000   0 0.130
CSRYA7 25/06/2015 Call 3.010 0.530 0.530 0.000   0 0.525
CSRYB7 25/06/2015 Put 3.010 0.130 0.130 0.000   0 0.135
CSRWQ7 25/06/2015 Call 3.100 0.520 0.520 0.000   0 0.515
CSRWR7 25/06/2015 Put 3.100 0.160 0.160 0.000   0 0.160
CSRYD7 25/06/2015 Call 3.110 0.465 0.465 0.000   0 0.460
CSRYC7 25/06/2015 Put 3.110 0.165 0.165 0.000   0 0.165
CSRVJ9 25/06/2015 Call 3.200 0.455 0.455 0.000   0 0.450
CSRVK9 25/06/2015 Put 3.200 0.195 0.195 0.000   0 0.200
CSRYE7 25/06/2015 Call 3.210 0.405 0.405 0.000   0 0.400
CSRYF7 25/06/2015 Put 3.210 0.200 0.200 0.000   0 0.200
CSRWS7 25/06/2015 Call 3.300 0.390 0.390 0.000   0 0.385
CSRWT7 25/06/2015 Put 3.300 0.240 0.240 0.000   0 0.240
CSRYH7 25/06/2015 Call 3.310 0.345 0.345 0.000   0 0.340
CSRYG7 25/06/2015 Put 3.310 0.240 0.240 0.000   0 0.245
CSRCY7 25/06/2015 Call 3.400 0.335 0.335 0.000   0 0.330
CSRCZ7 25/06/2015 Put 3.400 0.285 0.285 0.000   0 0.290
CSRX37 25/06/2015 Call 3.500 0.285 0.285 0.000   0 0.280
CSRX47 25/06/2015 Put 3.500 0.335 0.335 0.000   0 0.340
CSRFH7 25/06/2015 Call 3.600 0.240 0.240 0.000   236 0.235
CSRFI7 25/06/2015 Put 3.600 0.390 0.390 0.000   100 0.395
CSRWO7 25/06/2015 Call 3.700 0.200 0.200 0.000   120 0.195
CSRWP7 25/06/2015 Put 3.700 0.455 0.455 0.000   0 0.460
CSRKE7 25/06/2015 Call 3.800 0.160 0.160 0.000   84 0.160
CSRKF7 25/06/2015 Put 3.800 0.520 0.520 0.000   0 0.525
CSRWU7 25/06/2015 Call 3.900 0.130 0.130 0.000   0 0.130
CSRWV7 25/06/2015 Put 3.900 0.590 0.590 0.000   0 0.595
CSRMR7 25/06/2015 Call 4.000 0.105 0.105 0.000   0 0.105
CSRMS7 25/06/2015 Put 4.000 0.665 0.665 0.000   0 0.670
CSRX17 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.080
CSRX27 25/06/2015 Put 4.100 0.745 0.745 0.000   0 0.750
CSRQI7 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.065
CSRQJ7 25/06/2015 Put 4.200 0.825 0.825 0.000   0 0.835
CSRWY7 25/06/2015 Call 4.300 0.050 0.050 0.000   0 0.050
CSRWZ7 25/06/2015 Put 4.300 0.910 0.910 0.000   0 0.920
CSRRS7 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS77 25/06/2015 Put 4.400 1.000 1.000 0.000   0 1.010
CSRYK7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRYL7 25/06/2015 Put 4.500 1.090 1.090 0.000   0 1.100
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.030
CSRTS7 25/06/2015 Put 4.600 1.180 1.180 0.000   0 1.190
CSRYC9 24/09/2015 Call 1.900 1.580 1.580 0.000   0 1.570
CSRYD9 24/09/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRYG9 24/09/2015 Call 2.000 1.485 1.485 0.000   0 1.470
CSRYH9 24/09/2015 Put 2.000 0.010 0.010 0.000   0 0.010
CSRYK9 24/09/2015 Call 2.200 1.295 1.295 0.000   0 1.280
CSRYL9 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
CSRYO9 24/09/2015 Call 2.400 1.110 1.110 0.000   0 1.095
CSRYP9 24/09/2015 Put 2.400 0.045 0.045 0.000   0 0.045
CSRDV8 24/09/2015 Call 2.500 1.020 1.020 0.000   0 1.010
CSRDW8 24/09/2015 Put 2.500 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 0.075 0.075 0.000   0 0.075
CSRC98 24/09/2015 Call 2.700 0.850 0.850 0.000   0 0.845
CSRCF8 24/09/2015 Put 2.700 0.095 0.095 0.000   0 0.095
CSRYM9 24/09/2015 Call 2.800 0.770 0.770 0.000   0 0.765
CSRYN9 24/09/2015 Put 2.800 0.115 0.115 0.000   0 0.115
CSRCK8 24/09/2015 Call 2.900 0.695 0.695 0.000   0 0.690
CSRCL8 24/09/2015 Put 2.900 0.145 0.145 0.000   0 0.145
CSRYQ9 24/09/2015 Call 3.000 0.625 0.625 0.000   0 0.620
CSRYR9 24/09/2015 Put 3.000 0.175 0.175 0.000   0 0.175
CSRCG8 24/09/2015 Call 3.100 0.560 0.560 0.000   0 0.555
CSRCH8 24/09/2015 Put 3.100 0.210 0.210 0.000   0 0.210
CSRYW9 24/09/2015 Call 3.200 0.495 0.495 0.000   0 0.490
CSRYX9 24/09/2015 Put 3.200 0.245 0.245 0.000   0 0.250
CSRCI8 24/09/2015 Call 3.300 0.440 0.440 0.000   0 0.435
CSRCJ8 24/09/2015 Put 3.300 0.290 0.290 0.000   200 0.290
CSRD17 24/09/2015 Call 3.400 0.385 0.385 0.000   0 0.380
CSRD27 24/09/2015 Put 3.400 0.335 0.335 0.000   48 0.340
CSRC78 24/09/2015 Call 3.500 0.335 0.335 0.000   0 0.335
CSRC88 24/09/2015 Put 3.500 0.385 0.385 0.000   0 0.390
CSRFJ7 24/09/2015 Call 3.600 0.290 0.290 0.000   0 0.290
CSRFK7 24/09/2015 Put 3.600 0.445 0.445 0.000   0 0.445
CSRC58 24/09/2015 Call 3.700 0.250 0.250 0.000   0 0.250
CSRC68 24/09/2015 Put 3.700 0.500 0.500 0.000   0 0.505
CSRKG7 24/09/2015 Call 3.800 0.215 0.215 0.000   0 0.215
CSRKH7 24/09/2015 Put 3.800 0.565 0.565 0.000   0 0.570
CSRC38 24/09/2015 Call 3.900 0.180 0.180 0.000   0 0.180
CSRC48 24/09/2015 Put 3.900 0.635 0.635 0.000   0 0.640
CSRMT7 24/09/2015 Call 4.000 0.155 0.155 0.000   0 0.155
CSRMU7 24/09/2015 Put 4.000 0.705 0.705 0.000   0 0.715
CSRD78 24/09/2015 Call 4.100 0.130 0.130 0.000   0 0.125
CSRD88 24/09/2015 Put 4.100 0.780 0.780 0.000   0 0.790
CSRR57 24/09/2015 Call 4.200 0.110 0.110 0.000   0 0.105
CSRR67 24/09/2015 Put 4.200 0.860 0.860 0.000   0 0.870
CSRF88 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRF98 24/09/2015 Put 4.300 0.940 0.940 0.000   0 0.950
CSRS87 24/09/2015 Call 4.400 0.075 0.075 0.000   0 0.075
CSRS97 24/09/2015 Put 4.400 1.025 1.025 0.000   0 1.035
CSRTT7 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTU7 24/09/2015 Put 4.600 1.200 1.200 0.000   0 1.210
CSRKF9 17/12/2015 Call 2.000 1.485 1.485 0.000   0 1.470
CSRKG9 17/12/2015 Put 2.000 0.020 0.020 0.000   72 0.025
CSRK79 17/12/2015 Call 2.400 1.115 1.115 0.000   0 1.100
CSRK89 17/12/2015 Put 2.400 0.065 0.065 0.000   100 0.070
CSRXM7 17/12/2015 Call 2.600 0.940 0.940 0.000   0 0.930
CSRXN7 17/12/2015 Put 2.600 0.105 0.105 0.000   40 0.110
CSRX97 17/12/2015 Call 2.800 0.785 0.785 0.000   0 0.775
CSRXA7 17/12/2015 Put 2.800 0.160 0.160 0.000   0 0.160
CSRXD7 17/12/2015 Call 3.000 0.640 0.640 0.000   0 0.635
CSRXF7 17/12/2015 Put 3.000 0.225 0.225 0.000   0 0.230
CSRXB7 17/12/2015 Call 3.200 0.515 0.515 0.000   0 0.515
CSRXC7 17/12/2015 Put 3.200 0.305 0.305 0.000   0 0.310
CSRD37 17/12/2015 Call 3.400 0.410 0.410 0.000   121 0.405
CSRD47 17/12/2015 Put 3.400 0.400 0.400 0.000   0 0.405
CSRX77 17/12/2015 Call 3.600 0.320 0.320 0.000   300 0.315
CSRX87 17/12/2015 Put 3.600 0.510 0.510 0.000   0 0.515
CSRXI7 17/12/2015 Call 3.800 0.240 0.240 0.000   0 0.240
CSRXJ7 17/12/2015 Put 3.800 0.635 0.635 0.000   0 0.640
CSRXG7 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.175
CSRXH7 17/12/2015 Put 4.000 0.775 0.775 0.000   0 0.775
CSRXK7 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.125
CSRXL7 17/12/2015 Put 4.200 0.925 0.925 0.000   0 0.925
CSRX57 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.090
CSRX67 17/12/2015 Put 4.400 1.080 1.080 0.000   0 1.085
CSRXQ7 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRXR7 17/12/2015 Put 4.600 1.250 1.250 0.000   0 1.255
CSRD58 23/03/2016 Call 2.400 1.120 1.120 0.000   0 1.115
CSRD68 23/03/2016 Put 2.400 0.090 0.090 0.000   0 0.095
CSRCY8 23/03/2016 Call 2.600 0.955 0.955 0.000   0 0.950
CSRCZ8 23/03/2016 Put 2.600 0.135 0.135 0.000   0 0.135
CSRCO8 23/03/2016 Call 2.800 0.800 0.800 0.000   0 0.795
CSRCP8 23/03/2016 Put 2.800 0.190 0.190 0.000   0 0.190
CSRCQ8 23/03/2016 Call 3.000 0.665 0.665 0.000   0 0.665
CSRCR8 23/03/2016 Put 3.000 0.260 0.260 0.000   0 0.260
CSRCM8 23/03/2016 Call 3.200 0.550 0.550 0.000   0 0.545
CSRCN8 23/03/2016 Put 3.200 0.340 0.340 0.000   0 0.345
CSRD18 23/03/2016 Call 3.400 0.450 0.450 0.000   0 0.445
CSRD28 23/03/2016 Put 3.400 0.435 0.435 0.000   0 0.440
CSRCW8 23/03/2016 Call 3.600 0.360 0.360 0.000   0 0.355
CSRCX8 23/03/2016 Put 3.600 0.545 0.545 0.000   0 0.550
CSRCS8 23/03/2016 Call 3.800 0.285 0.285 0.000   0 0.280
CSRCT8 23/03/2016 Put 3.800 0.670 0.670 0.000   0 0.675
CSRCU8 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.215
CSRCV8 23/03/2016 Put 4.000 0.805 0.805 0.000   0 0.810
CSRD38 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.165
CSRD48 23/03/2016 Put 4.200 0.950 0.950 0.000   0 0.955
CSRF48 23/03/2016 Call 4.400 0.125 0.125 0.000   0 0.125
CSRF58 23/03/2016 Put 4.400 1.100 1.100 0.000   0 1.110
CSRZW9 27/10/2016 Call 2.800 0.840 0.840 0.000   0 0.835
CSRZX9 27/10/2016 Put 2.800 0.260 0.260 0.000   36 0.265
CSRJF7 22/12/2016 Call 3.200 0.610 0.610 0.000   0 0.600
CSRJG7 22/12/2016 Put 3.200 0.455 0.455 0.000   259 0.460

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.