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 3.510 0.000 3.460 3.520 3.520 3.550 3.450 1,754,714 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNT9 26/05/2016 Call 1.850 1.660 1.660 0.000   0 1.660
CSRNU9 26/05/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN59 26/05/2016 Call 1.900 1.610 1.610 0.000   0 1.610
CSRN69 26/05/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLM9 26/05/2016 Call 1.950 1.560 1.560 0.000   0 1.560
CSRLN9 26/05/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRLA9 26/05/2016 Call 2.000 1.510 1.510 0.000   0 1.510
CSRLB9 26/05/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRL69 26/05/2016 Call 2.100 1.410 1.410 0.000   0 1.410
CSRL79 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRL49 26/05/2016 Call 2.200 1.310 1.310 0.000   0 1.310
CSRL59 26/05/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRL29 26/05/2016 Call 2.300 1.210 1.210 0.000   0 1.210
CSRL39 26/05/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRKH9 26/05/2016 Call 2.400 1.110 1.110 0.000   0 1.110
CSRKI9 26/05/2016 Put 2.400 0.000 0.000 0.000   44 0.000
CSRKZ9 26/05/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRL19 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRKL9 26/05/2016 Call 2.600 0.915 0.915 0.000   0 0.915
CSRKM9 26/05/2016 Put 2.600 0.000 0.000 0.000   0 0.000
CSRKX9 26/05/2016 Call 2.700 0.815 0.815 0.000   0 0.815
CSRKY9 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
CSRKB9 26/05/2016 Call 2.800 0.715 0.715 0.000   0 0.715
CSRKC9 26/05/2016 Put 2.800 0.001 0.001 0.000   38 0.001
CSRKT9 26/05/2016 Call 2.900 0.615 0.615 0.000   340 0.615
CSRKU9 26/05/2016 Put 2.900 0.002 0.002 0.000   400 0.002
CSRQI9 26/05/2016 Call 2.910 0.605 0.605 0.000   25 0.605
CSRQH9 26/05/2016 Put 2.910 0.002 0.002 0.000   25 0.002
CSRKD9 26/05/2016 Call 3.000 0.515 0.515 0.000   342 0.515
CSRKE9 26/05/2016 Put 3.000 0.005 0.005 0.000   100 0.005
CSRKV9 26/05/2016 Call 3.100 0.420 0.420 0.000   50 0.420
CSRKW9 26/05/2016 Put 3.100 0.010 0.010 0.000   0 0.010
CSRKN9 26/05/2016 Call 3.200 0.330 0.330 0.000   170 0.330
CSRKO9 26/05/2016 Put 3.200 0.020 0.020 0.000   0 0.020
CSRK99 26/05/2016 Call 3.300 0.245 0.245 0.000   200 0.245
CSRKA9 26/05/2016 Put 3.300 0.040 0.040 0.000   740 0.040
CSRKR9 26/05/2016 Call 3.400 0.170 0.170 0.000   600 0.170
CSRKS9 26/05/2016 Put 3.400 0.065 0.065 0.000   0 0.065
CSRK59 26/05/2016 Call 3.500 0.110 0.110 0.100 40 619 0.110
CSRK69 26/05/2016 Put 3.500 0.105 0.105 0.000   100 0.105
CSRKP9 26/05/2016 Call 3.600 0.065 0.065 0.000   1,290 0.065
CSRKQ9 26/05/2016 Put 3.600 0.160 0.160 0.000   0 0.160
CSRK39 26/05/2016 Call 3.700 0.035 0.035 0.000   0 0.035
CSRK49 26/05/2016 Put 3.700 0.230 0.230 0.000   0 0.230
CSRKJ9 26/05/2016 Call 3.800 0.020 0.020 0.000   0 0.020
CSRKK9 26/05/2016 Put 3.800 0.315 0.315 0.000   0 0.315
CSRS29 26/05/2016 Call 3.900 0.009 0.009 0.000   0 0.009
CSRS39 26/05/2016 Put 3.900 0.405 0.405 0.000   0 0.405
CSRSA9 26/05/2016 Call 4.000 0.004 0.004 0.000   0 0.004
CSRSB9 26/05/2016 Put 4.000 0.500 0.500 0.000   0 0.500
CSRTV9 26/05/2016 Call 4.100 0.002 0.002 0.000   0 0.002
CSRTW9 26/05/2016 Put 4.100 0.595 0.595 0.000   0 0.595
CSRUA9 26/05/2016 Call 4.200 0.001 0.001 0.000   0 0.001
CSRUB9 26/05/2016 Put 4.200 0.695 0.695 0.000   0 0.695
CSRNV9 23/06/2016 Call 1.850 1.665 1.665 0.000   0 1.665
CSRNW9 23/06/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN79 23/06/2016 Call 1.900 1.615 1.615 0.000   0 1.615
CSRN89 23/06/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLO9 23/06/2016 Call 1.950 1.565 1.565 0.000   0 1.565
CSRLP9 23/06/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG19 23/06/2016 Call 2.000 1.515 1.515 0.000   0 1.515
CSRG29 23/06/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFM9 23/06/2016 Call 2.100 1.415 1.415 0.000   0 1.415
CSRFN9 23/06/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSREY9 23/06/2016 Call 2.200 1.315 1.315 0.000   0 1.315
CSREZ9 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSRCV9 23/06/2016 Call 2.300 1.215 1.215 0.000   0 1.215
CSRCW9 23/06/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB39 23/06/2016 Call 2.400 1.115 1.115 0.000   0 1.115
CSRB49 23/06/2016 Put 2.400 0.001 0.001 0.000   0 0.001
CSRB19 23/06/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRB29 23/06/2016 Put 2.500 0.002 0.002 0.000   0 0.002
CSRXN8 23/06/2016 Call 2.600 0.915 0.915 0.000   24 0.915
CSRXO8 23/06/2016 Put 2.600 0.003 0.003 0.000   32 0.003
CSRXC8 23/06/2016 Call 2.700 0.815 0.815 0.000   133 0.815
CSRXD8 23/06/2016 Put 2.700 0.007 0.007 0.000   2,170 0.007
CSRIW8 23/06/2016 Call 2.800 0.715 0.715 0.000   0 0.715
CSRIX8 23/06/2016 Put 2.800 0.015 0.015 0.000   229 0.015
CSRQJ9 23/06/2016 Call 2.810 0.600 0.600 0.000   0 0.600
CSRQK9 23/06/2016 Put 2.810 0.015 0.015 0.000   0 0.015
CSRWJ8 23/06/2016 Call 2.900 0.620 0.620 0.000   0 0.620
CSRWK8 23/06/2016 Put 2.900 0.025 0.025 0.000   0 0.025
CSRIS8 23/06/2016 Call 3.000 0.520 0.520 0.000   100 0.520
CSRIT8 23/06/2016 Put 3.000 0.040 0.040 0.000   140 0.040
CSRVM8 23/06/2016 Call 3.100 0.430 0.430 0.000   160 0.430
CSRVN8 23/06/2016 Put 3.100 0.060 0.060 0.000   0 0.060
CSRIU8 23/06/2016 Call 3.200 0.345 0.345 0.000   2,332 0.345
CSRIV8 23/06/2016 Put 3.200 0.085 0.085 0.000   116 0.085
CSRVK8 23/06/2016 Call 3.300 0.265 0.265 0.000   2,700 0.265
CSRVL8 23/06/2016 Put 3.300 0.120 0.120 0.000   35 0.120
CSRTM9 23/06/2016 Call 3.310 0.210 0.210 0.000   50 0.210
CSRTL9 23/06/2016 Put 3.310 0.125 0.125 0.000   0 0.125
CSRIM8 23/06/2016 Call 3.400 0.200 0.200 0.000   55 0.200
CSRIN8 23/06/2016 Put 3.400 0.170 0.170 0.000   1,280 0.170
CSRTN9 23/06/2016 Call 3.410 0.155 0.155 0.000   50 0.155
CSRTO9 23/06/2016 Put 3.410 0.170 0.170 0.000   0 0.170
CSRVI8 23/06/2016 Call 3.500 0.140 0.140 0.000   200 0.140
CSRVJ8 23/06/2016 Put 3.500 0.225 0.225 0.000   0 0.225
CSRTQ9 23/06/2016 Call 3.510 0.110 0.110 0.000   110 0.110
CSRTP9 23/06/2016 Put 3.510 0.230 0.230 0.000   0 0.230
CSRIG8 23/06/2016 Call 3.600 0.095 0.095 0.000   925 0.095
CSRIH8 23/06/2016 Put 3.600 0.290 0.290 0.000   0 0.290
CSRTR9 23/06/2016 Call 3.610 0.080 0.080 0.000   0 0.080
CSRTS9 23/06/2016 Put 3.610 0.295 0.295 0.000   0 0.295
CSRVC8 23/06/2016 Call 3.700 0.065 0.065 0.000   465 0.065
CSRVD8 23/06/2016 Put 3.700 0.365 0.365 0.000   0 0.365
CSRIK8 23/06/2016 Call 3.800 0.040 0.040 0.000   10 0.040
CSRIL8 23/06/2016 Put 3.800 0.450 0.450 0.000   0 0.450
CSRVE8 23/06/2016 Call 3.900 0.025 0.025 0.000   0 0.025
CSRVF8 23/06/2016 Put 3.900 0.535 0.535 0.000   0 0.535
CSRII8 23/06/2016 Call 4.000 0.015 0.015 0.000   0 0.015
CSRIJ8 23/06/2016 Put 4.000 0.630 0.630 0.000   0 0.630
CSRVG8 23/06/2016 Call 4.100 0.009 0.009 0.000   0 0.009
CSRVH8 23/06/2016 Put 4.100 0.725 0.725 0.000   0 0.725
CSRIQ8 23/06/2016 Call 4.200 0.005 0.005 0.000   0 0.005
CSRIR8 23/06/2016 Put 4.200 0.820 0.820 0.000   0 0.820
CSRVO8 23/06/2016 Call 4.300 0.003 0.003 0.000   0 0.003
CSRVP8 23/06/2016 Put 4.300 0.920 0.920 0.000   0 0.920
CSRIO8 23/06/2016 Call 4.400 0.002 0.002 0.000   0 0.002
CSRIP8 23/06/2016 Put 4.400 1.015 1.015 0.000   0 1.015
CSRVA8 23/06/2016 Call 4.500 0.001 0.001 0.000   0 0.001
CSRVB8 23/06/2016 Put 4.500 1.115 1.115 0.000   0 1.115
CSRJB8 23/06/2016 Call 4.600 0.001 0.001 0.000   0 0.001
CSRJC8 23/06/2016 Put 4.600 1.215 1.215 0.000   0 1.215
CSRJP8 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRJQ8 23/06/2016 Put 4.800 1.415 1.415 0.000   0 1.415
CSRML8 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMM8 23/06/2016 Put 5.000 1.610 1.610 0.000   0 1.610
CSRN68 23/06/2016 Call 5.500 0.000 0.000 0.000   0 0.000
CSRN78 23/06/2016 Put 5.500 2.105 2.105 0.000   0 2.105
CSRPY9 28/07/2016 Call 1.850 1.665 1.665 0.000   0 1.665
CSRPZ9 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRP69 28/07/2016 Call 1.900 1.615 1.615 0.000   0 1.615
CSRP79 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRPS9 28/07/2016 Call 1.950 1.565 1.565 0.000   0 1.565
CSRPT9 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRQ19 28/07/2016 Call 2.000 1.515 1.515 0.000   0 1.515
CSRQ29 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRPK9 28/07/2016 Call 2.100 1.415 1.415 0.000   0 1.415
CSRPL9 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRQ39 28/07/2016 Call 2.200 1.315 1.315 0.000   0 1.315
CSRQ49 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
CSRPU9 28/07/2016 Call 2.300 1.215 1.215 0.000   0 1.215
CSRPV9 28/07/2016 Put 2.300 0.002 0.002 0.000   0 0.002
CSRQ59 28/07/2016 Call 2.400 1.115 1.115 0.000   0 1.115
CSRQ69 28/07/2016 Put 2.400 0.004 0.004 0.000   0 0.004
CSRPM9 28/07/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRPN9 28/07/2016 Put 2.500 0.008 0.008 0.000   0 0.008
CSRQ79 28/07/2016 Call 2.600 0.915 0.915 0.000   0 0.915
CSRQ89 28/07/2016 Put 2.600 0.015 0.015 0.000   0 0.015
CSRP89 28/07/2016 Call 2.700 0.815 0.815 0.000   0 0.815
CSRP99 28/07/2016 Put 2.700 0.020 0.020 0.000   0 0.020
CSRPW9 28/07/2016 Call 2.800 0.720 0.720 0.000   0 0.720
CSRPX9 28/07/2016 Put 2.800 0.035 0.035 0.000   0 0.035
CSRPQ9 28/07/2016 Call 2.900 0.625 0.625 0.000   0 0.625
CSRPR9 28/07/2016 Put 2.900 0.050 0.050 0.000   0 0.050
CSRQ99 28/07/2016 Call 3.000 0.530 0.530 0.000   120 0.530
CSRQA9 28/07/2016 Put 3.000 0.070 0.070 0.000   0 0.070
CSRPO9 28/07/2016 Call 3.100 0.445 0.445 0.000   0 0.445
CSRPP9 28/07/2016 Put 3.100 0.095 0.095 0.000   120 0.095
CSRQD9 28/07/2016 Call 3.200 0.360 0.360 0.000   60 0.360
CSRQE9 28/07/2016 Put 3.200 0.130 0.130 0.000   0 0.130
CSRQB9 28/07/2016 Call 3.300 0.290 0.290 0.000   60 0.290
CSRQC9 28/07/2016 Put 3.300 0.165 0.165 0.000   20 0.165
CSRQF9 28/07/2016 Call 3.400 0.225 0.225 0.000   0 0.225
CSRQG9 28/07/2016 Put 3.400 0.210 0.210 0.000   350 0.210
CSRQL9 28/07/2016 Call 3.500 0.170 0.170 0.000   205 0.170
CSRQM9 28/07/2016 Put 3.500 0.260 0.260 0.000   0 0.260
CSRQN9 28/07/2016 Call 3.600 0.130 0.130 0.000   120 0.130
CSRQO9 28/07/2016 Put 3.600 0.320 0.320 0.000   0 0.320
CSRRR9 28/07/2016 Call 3.700 0.095 0.095 0.000   100 0.095
CSRRS9 28/07/2016 Put 3.700 0.390 0.390 0.000   0 0.390
CSRRV9 28/07/2016 Call 3.800 0.070 0.070 0.000   0 0.070
CSRRW9 28/07/2016 Put 3.800 0.460 0.460 0.000   0 0.460
CSRS49 28/07/2016 Call 3.900 0.050 0.050 0.000   0 0.050
CSRS59 28/07/2016 Put 3.900 0.540 0.540 0.000   0 0.540
CSRSC9 28/07/2016 Call 4.000 0.035 0.035 0.000   0 0.035
CSRSD9 28/07/2016 Put 4.000 0.625 0.625 0.000   0 0.625
CSRTX9 28/07/2016 Call 4.100 0.025 0.025 0.000   0 0.025
CSRTY9 28/07/2016 Put 4.100 0.715 0.715 0.000   0 0.715
CSRUC9 28/07/2016 Call 4.200 0.020 0.020 0.000   0 0.020
CSRUD9 28/07/2016 Put 4.200 0.805 0.805 0.000   0 0.805
CSRQX9 25/08/2016 Call 2.200 1.315 1.315 0.000   0 1.315
CSRQY9 25/08/2016 Put 2.200 0.003 0.003 0.000   0 0.003
CSRRN9 25/08/2016 Call 2.300 1.215 1.215 0.000   0 1.215
CSRRO9 25/08/2016 Put 2.300 0.006 0.006 0.000   0 0.006
CSRQT9 25/08/2016 Call 2.400 1.115 1.115 0.000   0 1.115
CSRQU9 25/08/2016 Put 2.400 0.010 0.010 0.000   0 0.010
CSRRH9 25/08/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRRI9 25/08/2016 Put 2.500 0.015 0.015 0.000   0 0.015
CSRQR9 25/08/2016 Call 2.600 0.915 0.915 0.000   0 0.915
CSRQS9 25/08/2016 Put 2.600 0.025 0.025 0.000   0 0.025
CSRR89 25/08/2016 Call 2.700 0.815 0.815 0.000   0 0.815
CSRR99 25/08/2016 Put 2.700 0.035 0.035 0.000   0 0.035
CSRR49 25/08/2016 Call 2.800 0.720 0.720 0.000   0 0.720
CSRR59 25/08/2016 Put 2.800 0.050 0.050 0.000   0 0.050
CSRRJ9 25/08/2016 Call 2.900 0.625 0.625 0.000   0 0.625
CSRRK9 25/08/2016 Put 2.900 0.065 0.065 0.000   0 0.065
CSRQV9 25/08/2016 Call 3.000 0.540 0.540 0.000   0 0.540
CSRQW9 25/08/2016 Put 3.000 0.090 0.090 0.000   0 0.090
CSRRF9 25/08/2016 Call 3.100 0.455 0.455 0.000   0 0.455
CSRRG9 25/08/2016 Put 3.100 0.115 0.115 0.000   0 0.115
CSRR29 25/08/2016 Call 3.200 0.375 0.375 0.000   0 0.375
CSRR39 25/08/2016 Put 3.200 0.150 0.150 0.000   0 0.150
CSRRP9 25/08/2016 Call 3.300 0.305 0.305 0.000   0 0.305
CSRRQ9 25/08/2016 Put 3.300 0.190 0.190 0.000   0 0.190
CSRR69 25/08/2016 Call 3.400 0.245 0.245 0.000   0 0.245
CSRR79 25/08/2016 Put 3.400 0.235 0.235 0.000   0 0.235
CSRRL9 25/08/2016 Call 3.500 0.195 0.195 0.000   0 0.195
CSRRM9 25/08/2016 Put 3.500 0.285 0.285 0.000   0 0.285
CSRQZ9 25/08/2016 Call 3.600 0.155 0.155 0.000   0 0.155
CSRR19 25/08/2016 Put 3.600 0.345 0.345 0.000   0 0.345
CSRRT9 25/08/2016 Call 3.700 0.125 0.125 0.000   0 0.125
CSRRU9 25/08/2016 Put 3.700 0.415 0.415 0.000   0 0.415
CSRRX9 25/08/2016 Call 3.800 0.095 0.095 0.000   0 0.095
CSRRY9 25/08/2016 Put 3.800 0.485 0.485 0.000   0 0.485
CSRS69 25/08/2016 Call 3.900 0.075 0.075 0.000   0 0.075
CSRS79 25/08/2016 Put 3.900 0.560 0.560 0.000   0 0.560
CSRSE9 25/08/2016 Call 4.000 0.060 0.060 0.000   0 0.060
CSRSF9 25/08/2016 Put 4.000 0.645 0.645 0.000   0 0.645
CSRTZ9 25/08/2016 Call 4.100 0.045 0.045 0.000   0 0.045
CSRU19 25/08/2016 Put 4.100 0.730 0.730 0.000   0 0.730
CSRUE9 25/08/2016 Call 4.200 0.035 0.035 0.000   0 0.035
CSRUF9 25/08/2016 Put 4.200 0.815 0.815 0.000   0 0.815
CSRNX9 29/09/2016 Call 1.850 1.665 1.665 0.000   0 1.665
CSRNY9 29/09/2016 Put 1.850 0.001 0.001 0.000   0 0.001
CSRN99 29/09/2016 Call 1.900 1.615 1.615 0.000   0 1.615
CSRNK9 29/09/2016 Put 1.900 0.001 0.001 0.000   0 0.001
CSRLQ9 29/09/2016 Call 1.950 1.565 1.565 0.000   0 1.565
CSRLR9 29/09/2016 Put 1.950 0.001 0.001 0.000   0 0.001
CSRG39 29/09/2016 Call 2.000 1.515 1.515 0.000   0 1.515
CSRG49 29/09/2016 Put 2.000 0.002 0.002 0.000   0 0.002
CSRFO9 29/09/2016 Call 2.100 1.415 1.415 0.000   0 1.415
CSRFP9 29/09/2016 Put 2.100 0.004 0.004 0.000   0 0.004
CSRB59 29/09/2016 Call 2.200 1.315 1.315 0.000   0 1.315
CSRB69 29/09/2016 Put 2.200 0.006 0.006 0.000   0 0.006
CSREI9 29/09/2016 Call 2.300 1.215 1.215 0.000   0 1.215
CSREJ9 29/09/2016 Put 2.300 0.010 0.010 0.000   0 0.010
CSRZB8 29/09/2016 Call 2.400 1.115 1.115 0.000   67 1.115
CSRZC8 29/09/2016 Put 2.400 0.015 0.015 0.000   40 0.015
CSRDO9 29/09/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRDP9 29/09/2016 Put 2.500 0.025 0.025 0.000   0 0.025
CSRWV8 29/09/2016 Call 2.600 0.920 0.920 0.000   0 0.920
CSRWW8 29/09/2016 Put 2.600 0.035 0.035 0.000   200 0.035
CSRD69 29/09/2016 Call 2.700 0.825 0.825 0.000   0 0.825
CSRD79 29/09/2016 Put 2.700 0.050 0.050 0.000   500 0.050
CSRTE8 29/09/2016 Call 2.800 0.730 0.730 0.000   0 0.730
CSRTF8 29/09/2016 Put 2.800 0.070 0.070 0.000   0 0.070
CSRD89 29/09/2016 Call 2.900 0.640 0.640 0.000   54 0.640
CSRD99 29/09/2016 Put 2.900 0.090 0.090 0.000   0 0.090
CSRS98 29/09/2016 Call 3.000 0.555 0.555 0.000   0 0.555
CSRSA8 29/09/2016 Put 3.000 0.115 0.115 0.000   0 0.115
CSRDK9 29/09/2016 Call 3.100 0.475 0.475 0.000   0 0.475
CSRDL9 29/09/2016 Put 3.100 0.145 0.145 0.000   0 0.145
CSRRQ8 29/09/2016 Call 3.200 0.400 0.400 0.000   50 0.400
CSRRR8 29/09/2016 Put 3.200 0.185 0.185 0.000   30 0.185
CSRJC9 29/09/2016 Call 3.210 0.385 0.385 0.000   0 0.385
CSRJD9 29/09/2016 Put 3.210 0.185 0.185 0.000   0 0.185
CSRDM9 29/09/2016 Call 3.300 0.335 0.335 0.000   560 0.335
CSRDN9 29/09/2016 Put 3.300 0.225 0.225 0.000   0 0.225
CSRJB9 29/09/2016 Call 3.310 0.325 0.325 0.000   0 0.325
CSRJA9 29/09/2016 Put 3.310 0.225 0.225 0.000   200 0.225
CSRRU8 29/09/2016 Call 3.400 0.280 0.280 0.000   0 0.280
CSRRV8 29/09/2016 Put 3.400 0.270 0.270 0.000   180 0.270
CSRJ89 29/09/2016 Call 3.410 0.270 0.270 0.000   166 0.270
CSRJ99 29/09/2016 Put 3.410 0.275 0.275 0.000   0 0.275
CSRDS9 29/09/2016 Call 3.500 0.230 0.230 0.000   0 0.230
CSRDT9 29/09/2016 Put 3.500 0.325 0.325 0.000   0 0.325
CSRJ79 29/09/2016 Call 3.510 0.220 0.220 0.000   0 0.220
CSRJ69 29/09/2016 Put 3.510 0.325 0.325 0.000   1,200 0.325
CSRRW8 29/09/2016 Call 3.600 0.185 0.185 0.000   0 0.185
CSRRX8 29/09/2016 Put 3.600 0.385 0.385 0.000   0 0.385
CSRJ49 29/09/2016 Call 3.610 0.180 0.180 0.000   0 0.180
CSRJ59 29/09/2016 Put 3.610 0.385 0.385 0.000   0 0.385
CSRDQ9 29/09/2016 Call 3.700 0.150 0.150 0.000   0 0.150
CSRDR9 29/09/2016 Put 3.700 0.445 0.445 0.000   0 0.445
CSRJ39 29/09/2016 Call 3.710 0.145 0.145 0.000   0 0.145
CSRJ29 29/09/2016 Put 3.710 0.450 0.450 0.000   0 0.450
CSRRS8 29/09/2016 Call 3.800 0.120 0.120 0.000   0 0.120
CSRRT8 29/09/2016 Put 3.800 0.515 0.515 0.000   0 0.515
CSRIZ9 29/09/2016 Call 3.810 0.115 0.115 0.000   0 0.115
CSRJ19 29/09/2016 Put 3.810 0.520 0.520 0.000   0 0.520
CSRIV9 29/09/2016 Call 3.900 0.100 0.100 0.000   50 0.100
CSRIW9 29/09/2016 Put 3.900 0.595 0.595 0.000   0 0.595
CSRIY9 29/09/2016 Call 3.910 0.095 0.095 0.000   0 0.095
CSRIX9 29/09/2016 Put 3.910 0.595 0.595 0.000   0 0.595
CSRRO8 29/09/2016 Call 4.000 0.080 0.080 0.000   0 0.080
CSRRP8 29/09/2016 Put 4.000 0.675 0.675 0.000   0 0.675
CSRU29 29/09/2016 Call 4.100 0.065 0.065 0.000   0 0.065
CSRU39 29/09/2016 Put 4.100 0.755 0.755 0.000   0 0.755
CSRRY8 29/09/2016 Call 4.200 0.055 0.055 0.000   0 0.055
CSRRZ8 29/09/2016 Put 4.200 0.845 0.845 0.000   0 0.845
CSRS38 29/09/2016 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS48 29/09/2016 Put 4.400 1.030 1.030 0.000   0 1.030
CSRS58 29/09/2016 Call 4.600 0.025 0.025 0.000   0 0.025
CSRS68 29/09/2016 Put 4.600 1.220 1.220 0.000   0 1.220
CSRS18 29/09/2016 Call 4.800 0.015 0.015 0.000   0 0.015
CSRS28 29/09/2016 Put 4.800 1.415 1.415 0.000   0 1.415
CSRS78 29/09/2016 Call 5.000 0.010 0.010 0.000   0 0.010
CSRS88 29/09/2016 Put 5.000 1.610 1.610 0.000   0 1.610
CSRUQ9 27/10/2016 Call 2.700 0.825 0.825 0.000   0 0.825
CSRUR9 27/10/2016 Put 2.700 0.065 0.065 0.000   0 0.065
CSRZW9 27/10/2016 Call 2.800 0.730 0.730 0.000   0 0.730
CSRZX9 27/10/2016 Put 2.800 0.085 0.085 0.000   76 0.085
CSRUI9 27/10/2016 Call 2.900 0.645 0.645 0.000   0 0.645
CSRUJ9 27/10/2016 Put 2.900 0.105 0.105 0.000   0 0.105
CSRUY9 27/10/2016 Call 3.000 0.560 0.560 0.000   0 0.560
CSRUZ9 27/10/2016 Put 3.000 0.135 0.135 0.000   0 0.135
CSRUK9 27/10/2016 Call 3.100 0.485 0.485 0.000   0 0.485
CSRUL9 27/10/2016 Put 3.100 0.165 0.165 0.000   0 0.165
CSRV39 27/10/2016 Call 3.200 0.420 0.420 0.000   0 0.420
CSRV49 27/10/2016 Put 3.200 0.205 0.205 0.000   0 0.205
CSRUM9 27/10/2016 Call 3.300 0.355 0.355 0.000   0 0.355
CSRUN9 27/10/2016 Put 3.300 0.245 0.245 0.000   0 0.245
CSRV59 27/10/2016 Call 3.400 0.300 0.300 0.000   0 0.300
CSRV69 27/10/2016 Put 3.400 0.290 0.290 0.000   0 0.290
CSRUO9 27/10/2016 Call 3.500 0.250 0.250 0.000   0 0.250
CSRUP9 27/10/2016 Put 3.500 0.345 0.345 0.000   0 0.345
CSRUU9 27/10/2016 Call 3.600 0.210 0.210 0.000   0 0.210
CSRUV9 27/10/2016 Put 3.600 0.405 0.405 0.000   0 0.405
CSRUG9 27/10/2016 Call 3.700 0.170 0.170 0.000   0 0.170
CSRUH9 27/10/2016 Put 3.700 0.465 0.465 0.000   0 0.465
CSRUW9 27/10/2016 Call 3.800 0.135 0.135 0.000   0 0.135
CSRUX9 27/10/2016 Put 3.800 0.535 0.535 0.000   0 0.535
CSRUS9 27/10/2016 Call 3.900 0.110 0.110 0.000   0 0.110
CSRUT9 27/10/2016 Put 3.900 0.605 0.605 0.000   0 0.605
CSRV19 27/10/2016 Call 4.000 0.090 0.090 0.000   0 0.090
CSRV29 27/10/2016 Put 4.000 0.680 0.680 0.000   0 0.680
CSRV79 27/10/2016 Call 4.100 0.075 0.075 0.000   0 0.075
CSRV89 27/10/2016 Put 4.100 0.760 0.760 0.000   0 0.760
CSRV99 27/10/2016 Call 4.200 0.070 0.070 0.000   0 0.070
CSRVA9 27/10/2016 Put 4.200 0.845 0.845 0.000   0 0.845
CSRNZ9 22/12/2016 Call 1.850 1.665 1.665 0.000   0 1.665
CSRP19 22/12/2016 Put 1.850 0.007 0.007 0.000   0 0.007
CSRLS9 22/12/2016 Call 1.900 1.615 1.615 0.000   0 1.615
CSRLT9 22/12/2016 Put 1.900 0.009 0.009 0.000   0 0.009
CSRMU9 22/12/2016 Call 1.950 1.565 1.565 0.000   0 1.565
CSRMV9 22/12/2016 Put 1.950 0.010 0.010 0.000   0 0.010
CSRF19 22/12/2016 Call 2.000 1.515 1.515 0.000   0 1.515
CSRF29 22/12/2016 Put 2.000 0.015 0.015 0.000   0 0.015
CSRM89 22/12/2016 Call 2.100 1.415 1.415 0.000   0 1.415
CSRM99 22/12/2016 Put 2.100 0.020 0.020 0.000   0 0.020
CSRB79 22/12/2016 Call 2.200 1.315 1.315 0.000   0 1.315
CSRB89 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
CSRM29 22/12/2016 Call 2.300 1.215 1.215 0.000   0 1.215
CSRM39 22/12/2016 Put 2.300 0.040 0.040 0.000   0 0.040
CSRZD8 22/12/2016 Call 2.400 1.115 1.115 0.000   0 1.115
CSRZE8 22/12/2016 Put 2.400 0.055 0.055 0.000   0 0.055
CSRM69 22/12/2016 Call 2.500 1.015 1.015 0.000   0 1.015
CSRM79 22/12/2016 Put 2.500 0.075 0.075 0.000   0 0.075
CSRWX8 22/12/2016 Call 2.600 0.920 0.920 0.000   0 0.920
CSRWY8 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
CSRLX9 22/12/2016 Call 2.700 0.825 0.825 0.000   0 0.825
CSRLY9 22/12/2016 Put 2.700 0.115 0.115 0.000   0 0.115
CSRWL8 22/12/2016 Call 2.800 0.735 0.735 0.000   0 0.735
CSRWM8 22/12/2016 Put 2.800 0.145 0.145 0.000   100 0.145
CSRM49 22/12/2016 Call 2.900 0.650 0.650 0.000   0 0.650
CSRM59 22/12/2016 Put 2.900 0.175 0.175 0.000   77 0.175
CSRVY8 22/12/2016 Call 3.000 0.570 0.570 0.000   100 0.570
CSRVZ8 22/12/2016 Put 3.000 0.210 0.210 0.000   0 0.210
CSRLZ9 22/12/2016 Call 3.100 0.495 0.495 0.000   35 0.495
CSRM19 22/12/2016 Put 3.100 0.250 0.250 0.000   0 0.250
CSRJF7 22/12/2016 Call 3.200 0.430 0.430 0.000   0 0.430
CSRJG7 22/12/2016 Put 3.200 0.295 0.295 0.000   300 0.295
CSRJE9 22/12/2016 Call 3.210 0.385 0.385 0.000   0 0.385
CSRJF9 22/12/2016 Put 3.210 0.295 0.295 0.000   60 0.295
CSRJI9 22/12/2016 Call 3.300 0.370 0.370 0.000   0 0.370
CSRJJ9 22/12/2016 Put 3.300 0.340 0.340 0.000   0 0.340
CSRJH9 22/12/2016 Call 3.310 0.330 0.330 0.000   0 0.330
CSRJG9 22/12/2016 Put 3.310 0.345 0.345 0.000   0 0.345
CSRVS8 22/12/2016 Call 3.400 0.315 0.315 0.000   0 0.315
CSRVT8 22/12/2016 Put 3.400 0.395 0.395 0.000   236 0.395
CSRJM9 22/12/2016 Call 3.410 0.285 0.285 0.000   0 0.285
CSRJN9 22/12/2016 Put 3.410 0.400 0.400 0.000   0 0.400
CSRJL9 22/12/2016 Call 3.500 0.265 0.265 0.000   0 0.265
CSRJK9 22/12/2016 Put 3.500 0.455 0.455 0.000   0 0.455
CSRJP9 22/12/2016 Call 3.510 0.240 0.240 0.000   100 0.240
CSRJO9 22/12/2016 Put 3.510 0.455 0.455 0.000   60 0.455
CSRVU8 22/12/2016 Call 3.600 0.220 0.220 0.000   197 0.220
CSRVV8 22/12/2016 Put 3.600 0.515 0.515 0.000   100 0.515
CSRJQ9 22/12/2016 Call 3.610 0.200 0.200 0.000   0 0.200
CSRJR9 22/12/2016 Put 3.610 0.520 0.520 0.000   30 0.520
CSRJU9 22/12/2016 Call 3.700 0.185 0.185 0.000   0 0.185
CSRJV9 22/12/2016 Put 3.700 0.585 0.585 0.000   0 0.585
CSRJT9 22/12/2016 Call 3.710 0.165 0.165 0.000   0 0.165
CSRJS9 22/12/2016 Put 3.710 0.585 0.585 0.000   0 0.585
CSRW18 22/12/2016 Call 3.800 0.155 0.155 0.000   0 0.155
CSRW28 22/12/2016 Put 3.800 0.655 0.655 0.000   0 0.655
CSRJX9 22/12/2016 Call 3.810 0.140 0.140 0.000   0 0.140
CSRJW9 22/12/2016 Put 3.810 0.655 0.655 0.000   0 0.655
CSRK29 22/12/2016 Call 3.900 0.125 0.125 0.000   0 0.125
CSRK19 22/12/2016 Put 3.900 0.730 0.730 0.000   0 0.730
CSRJY9 22/12/2016 Call 3.910 0.115 0.115 0.000   0 0.115
CSRJZ9 22/12/2016 Put 3.910 0.730 0.730 0.000   0 0.730
CSRW38 22/12/2016 Call 4.000 0.100 0.100 0.000   0 0.100
CSRW48 22/12/2016 Put 4.000 0.810 0.810 0.000   0 0.810
CSRU49 22/12/2016 Call 4.100 0.080 0.080 0.000   0 0.080
CSRU59 22/12/2016 Put 4.100 0.890 0.890 0.000   0 0.890
CSRW58 22/12/2016 Call 4.200 0.065 0.065 0.000   0 0.065
CSRW68 22/12/2016 Put 4.200 0.975 0.975 0.000   0 0.975
CSRVQ8 22/12/2016 Call 4.400 0.045 0.045 0.000   0 0.045
CSRVR8 22/12/2016 Put 4.400 1.150 1.150 0.000   0 1.150
CSRVW8 22/12/2016 Call 4.600 0.030 0.030 0.000   0 0.030
CSRVX8 22/12/2016 Put 4.600 1.325 1.325 0.000   0 1.325
CSRP29 30/03/2017 Call 1.800 1.715 1.715 0.000   0 1.715
CSRP39 30/03/2017 Put 1.800 0.008 0.008 0.000   0 0.008
CSRLU9 30/03/2017 Call 1.900 1.615 1.615 0.000   0 1.615
CSRLW9 30/03/2017 Put 1.900 0.015 0.015 0.000   0 0.015
CSRF39 30/03/2017 Call 2.000 1.515 1.515 0.000   0 1.515
CSRF49 30/03/2017 Put 2.000 0.020 0.020 0.000   0 0.020
CSREK9 30/03/2017 Call 2.200 1.315 1.315 0.000   0 1.315
CSREL9 30/03/2017 Put 2.200 0.035 0.035 0.000   0 0.035
CSREG9 30/03/2017 Call 2.400 1.115 1.115 0.000   0 1.115
CSREH9 30/03/2017 Put 2.400 0.065 0.065 0.000   0 0.065
CSRTH9 30/03/2017 Call 2.500 1.015 1.015 0.000   0 1.015
CSRTI9 30/03/2017 Put 2.500 0.085 0.085 0.000   0 0.085
CSRDW9 30/03/2017 Call 2.600 0.920 0.920 0.000   0 0.920
CSRDX9 30/03/2017 Put 2.600 0.105 0.105 0.000   0 0.105
CSRSM9 30/03/2017 Call 2.700 0.835 0.835 0.000   0 0.835
CSRSN9 30/03/2017 Put 2.700 0.130 0.130 0.000   0 0.130
CSRE99 30/03/2017 Call 2.800 0.750 0.750 0.000   0 0.750
CSREF9 30/03/2017 Put 2.800 0.160 0.160 0.000   0 0.160
CSRSK9 30/03/2017 Call 2.900 0.675 0.675 0.000   0 0.675
CSRSL9 30/03/2017 Put 2.900 0.190 0.190 0.000   0 0.190
CSRE19 30/03/2017 Call 3.000 0.605 0.605 0.000   0 0.605
CSRE29 30/03/2017 Put 3.000 0.230 0.230 0.000   0 0.230
CSRSW9 30/03/2017 Call 3.100 0.545 0.545 0.000   0 0.545
CSRSX9 30/03/2017 Put 3.100 0.270 0.270 0.000   0 0.270
CSRE39 30/03/2017 Call 3.200 0.490 0.490 0.000   0 0.490
CSRE49 30/03/2017 Put 3.200 0.315 0.315 0.000   0 0.315
CSRSS9 30/03/2017 Call 3.300 0.435 0.435 0.000   0 0.435
CSRST9 30/03/2017 Put 3.300 0.360 0.360 0.000   0 0.360
CSRDU9 30/03/2017 Call 3.400 0.385 0.385 0.000   0 0.385
CSRDV9 30/03/2017 Put 3.400 0.415 0.415 0.000   0 0.415
CSRSU9 30/03/2017 Call 3.500 0.340 0.340 0.000   0 0.340
CSRSV9 30/03/2017 Put 3.500 0.470 0.470 0.000   0 0.470
CSRE59 30/03/2017 Call 3.600 0.305 0.305 0.000   0 0.305
CSRE69 30/03/2017 Put 3.600 0.530 0.530 0.000   0 0.530
CSRSO9 30/03/2017 Call 3.700 0.265 0.265 0.000   0 0.265
CSRSP9 30/03/2017 Put 3.700 0.595 0.595 0.000   0 0.595
CSRE79 30/03/2017 Call 3.800 0.235 0.235 0.000   0 0.235
CSRE89 30/03/2017 Put 3.800 0.665 0.665 0.000   0 0.665
CSRSQ9 30/03/2017 Call 3.900 0.200 0.200 0.000   0 0.200
CSRSR9 30/03/2017 Put 3.900 0.735 0.735 0.000   0 0.735
CSRDY9 30/03/2017 Call 4.000 0.175 0.175 0.000   0 0.175
CSRDZ9 30/03/2017 Put 4.000 0.810 0.810 0.000   0 0.810
CSRU69 30/03/2017 Call 4.100 0.150 0.150 0.000   0 0.150
CSRU79 30/03/2017 Put 4.100 0.885 0.885 0.000   0 0.885
CSRSG9 30/03/2017 Call 4.200 0.130 0.130 0.000   0 0.130
CSRSH9 30/03/2017 Put 4.200 0.965 0.965 0.000   0 0.965
CSRP49 29/06/2017 Call 1.800 1.710 1.710 0.000   0 1.710
CSRP59 29/06/2017 Put 1.800 0.006 0.006 0.000   0 0.006
CSRMS9 29/06/2017 Call 1.900 1.615 1.615 0.000   0 1.615
CSRMT9 29/06/2017 Put 1.900 0.010 0.010 0.000   0 0.010
CSRMC9 29/06/2017 Call 2.000 1.515 1.515 0.000   0 1.515
CSRMD9 29/06/2017 Put 2.000 0.015 0.015 0.000   0 0.015
CSRME9 29/06/2017 Call 2.200 1.315 1.315 0.000   0 1.315
CSRMF9 29/06/2017 Put 2.200 0.035 0.035 0.000   0 0.035
CSRMA9 29/06/2017 Call 2.400 1.115 1.115 0.000   0 1.115
CSRMB9 29/06/2017 Put 2.400 0.065 0.065 0.000   0 0.065
CSRMG9 29/06/2017 Call 2.600 0.915 0.915 0.000   0 0.915
CSRMH9 29/06/2017 Put 2.600 0.110 0.110 0.000   0 0.110
CSRMQ9 29/06/2017 Call 2.800 0.740 0.740 0.000   0 0.740
CSRMR9 29/06/2017 Put 2.800 0.170 0.170 0.000   0 0.170
CSRMM9 29/06/2017 Call 3.000 0.605 0.605 0.000   0 0.605
CSRMN9 29/06/2017 Put 3.000 0.250 0.250 0.000   0 0.250
CSRMO9 29/06/2017 Call 3.200 0.490 0.490 0.000   0 0.490
CSRMP9 29/06/2017 Put 3.200 0.350 0.350 0.000   0 0.350
CSRMI9 29/06/2017 Call 3.400 0.400 0.400 0.000   0 0.400
CSRMJ9 29/06/2017 Put 3.400 0.465 0.465 0.000   0 0.465
CSRMK9 29/06/2017 Call 3.600 0.320 0.320 0.000   0 0.320
CSRML9 29/06/2017 Put 3.600 0.590 0.590 0.000   0 0.590
CSRQP9 29/06/2017 Call 3.800 0.260 0.260 0.000   0 0.260
CSRQQ9 29/06/2017 Put 3.800 0.735 0.735 0.000   0 0.735
CSRRZ9 29/06/2017 Call 4.000 0.210 0.210 0.000   0 0.210
CSRS19 29/06/2017 Put 4.000 0.885 0.885 0.000   0 0.885
CSRSI9 29/06/2017 Call 4.200 0.165 0.165 0.000   0 0.165
CSRSJ9 29/06/2017 Put 4.200 1.050 1.050 0.000   0 1.050
CSRVB9 29/06/2017 Call 4.400 0.130 0.130 0.000   0 0.130
CSRVC9 29/06/2017 Put 4.400 1.220 1.220 0.000   0 1.220
CSRTF9 28/09/2017 Call 2.400 1.115 1.115 0.000   0 1.115
CSRTG9 28/09/2017 Put 2.400 0.095 0.095 0.000   0 0.095
CSRT59 28/09/2017 Call 2.600 0.920 0.920 0.000   0 0.920
CSRT69 28/09/2017 Put 2.600 0.145 0.145 0.000   0 0.145
CSRT99 28/09/2017 Call 2.800 0.750 0.750 0.000   0 0.750
CSRTA9 28/09/2017 Put 2.800 0.215 0.215 0.000   0 0.215
CSRTB9 28/09/2017 Call 3.000 0.620 0.620 0.000   0 0.620
CSRTC9 28/09/2017 Put 3.000 0.300 0.300 0.000   0 0.300
CSRT79 28/09/2017 Call 3.200 0.510 0.510 0.000   0 0.510
CSRT89 28/09/2017 Put 3.200 0.400 0.400 0.000   0 0.400
CSRT19 28/09/2017 Call 3.400 0.420 0.420 0.000   0 0.420
CSRT29 28/09/2017 Put 3.400 0.515 0.515 0.000   0 0.515
CSRT39 28/09/2017 Call 3.600 0.350 0.350 0.000   0 0.350
CSRT49 28/09/2017 Put 3.600 0.645 0.645 0.000   0 0.645
CSRSY9 28/09/2017 Call 3.800 0.285 0.285 0.000   0 0.285
CSRSZ9 28/09/2017 Put 3.800 0.785 0.785 0.000   0 0.785
CSRTD9 28/09/2017 Call 4.000 0.235 0.235 0.000   0 0.235
CSRTE9 28/09/2017 Put 4.000 0.930 0.930 0.000   0 0.930
CSRTJ9 28/09/2017 Call 4.200 0.190 0.190 0.000   0 0.190
CSRTK9 28/09/2017 Put 4.200 1.090 1.090 0.000   0 1.090
CSRVD9 28/09/2017 Call 4.400 0.155 0.155 0.000   0 0.155
CSRVE9 28/09/2017 Put 4.400 1.255 1.255 0.000   0 1.255

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.