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 Down -0.160 3.430 3.470 3.650 3.650 3.420 6,766,619 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRNX9 29/09/2016 Call 1.850 1.600 1.600 0.000   0 1.600
CSRNY9 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRN99 29/09/2016 Call 1.900 1.550 1.550 0.000   0 1.550
CSRNK9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRLQ9 29/09/2016 Call 1.950 1.500 1.500 0.000   0 1.500
CSRLR9 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRG39 29/09/2016 Call 2.000 1.450 1.450 0.000   0 1.450
CSRG49 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
CSRFO9 29/09/2016 Call 2.100 1.355 1.355 0.000   0 1.355
CSRFP9 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
CSRB59 29/09/2016 Call 2.200 1.255 1.255 0.000   0 1.255
CSRB69 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
CSREI9 29/09/2016 Call 2.300 1.155 1.155 0.000   0 1.155
CSREJ9 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
CSRZB8 29/09/2016 Call 2.400 1.055 1.055 0.000   0 1.055
CSRZC8 29/09/2016 Put 2.400 0.000 0.000 0.000   40 0.000
CSRDO9 29/09/2016 Call 2.500 0.955 0.955 0.000   0 0.955
CSRDP9 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWV8 29/09/2016 Call 2.600 0.855 0.855 0.000   0 0.855
CSRWW8 29/09/2016 Put 2.600 0.000 0.000 0.000   200 0.000
CSRD69 29/09/2016 Call 2.700 0.755 0.755 0.000   0 0.755
CSRD79 29/09/2016 Put 2.700 0.000 0.000 0.000   500 0.000
CSRTE8 29/09/2016 Call 2.800 0.660 0.660 0.000   0 0.660
CSRTF8 29/09/2016 Put 2.800 0.001 0.001 0.000   0 0.001
CSRD89 29/09/2016 Call 2.900 0.565 0.565 0.000   141 0.565
CSRD99 29/09/2016 Put 2.900 0.003 0.003 0.000   0 0.003
CSRS98 29/09/2016 Call 3.000 0.470 0.470 0.000   0 0.470
CSRSA8 29/09/2016 Put 3.000 0.008 0.008 0.000   0 0.008
CSRDK9 29/09/2016 Call 3.100 0.385 0.385 0.000   0 0.385
CSRDL9 29/09/2016 Put 3.100 0.015 0.015 0.000   0 0.015
CSRRQ8 29/09/2016 Call 3.200 0.300 0.300 0.000   50 0.300
CSRRR8 29/09/2016 Put 3.200 0.035 0.035 0.040 538 568 0.035
CSRJC9 29/09/2016 Call 3.210 0.295 0.295 0.000   133 0.295
CSRJD9 29/09/2016 Put 3.210 0.035 0.035 0.000   0 0.035
CSRDM9 29/09/2016 Call 3.300 0.230 0.230 0.000   560 0.230
CSRDN9 29/09/2016 Put 3.300 0.060 0.060 0.055 200 200 0.060
CSRJB9 29/09/2016 Call 3.310 0.220 0.220 0.000   0 0.220
CSRJA9 29/09/2016 Put 3.310 0.060 0.060 0.000   200 0.060
CSRRU8 29/09/2016 Call 3.400 0.165 0.165 0.000   0 0.165
CSRRV8 29/09/2016 Put 3.400 0.095 0.095 0.095 50 870 0.095
CSRJ89 29/09/2016 Call 3.410 0.160 0.160 0.000   166 0.160
CSRJ99 29/09/2016 Put 3.410 0.100 0.100 0.000   0 0.100
CSRDS9 29/09/2016 Call 3.500 0.110 0.110 0.000   0 0.110
CSRDT9 29/09/2016 Put 3.500 0.145 0.145 0.135 50 2,010 0.145
CSRJ79 29/09/2016 Call 3.510 0.105 0.105 0.000   25 0.105
CSRJ69 29/09/2016 Put 3.510 0.150 0.150 0.000   500 0.150
CSRRW8 29/09/2016 Call 3.600 0.070 0.070 0.000   250 0.070
CSRRX8 29/09/2016 Put 3.600 0.205 0.205 0.195 50 843 0.205
CSRJ49 29/09/2016 Call 3.610 0.065 0.065 0.000   0 0.065
CSRJ59 29/09/2016 Put 3.610 0.210 0.210 0.205 50 161 0.210
CSRDQ9 29/09/2016 Call 3.700 0.040 0.040 0.000   531 0.040
CSRDR9 29/09/2016 Put 3.700 0.280 0.280 0.275 100 700 0.280
CSRJ39 29/09/2016 Call 3.710 0.040 0.040 0.000   0 0.040
CSRJ29 29/09/2016 Put 3.710 0.285 0.285 0.000   400 0.285
CSRRS8 29/09/2016 Call 3.800 0.020 0.020 0.000   238 0.020
CSRRT8 29/09/2016 Put 3.800 0.360 0.360 0.000   0 0.360
CSRIZ9 29/09/2016 Call 3.810 0.020 0.020 0.000   0 0.020
CSRJ19 29/09/2016 Put 3.810 0.370 0.370 0.000   0 0.370
CSRIV9 29/09/2016 Call 3.900 0.010 0.010 0.000   455 0.010
CSRIW9 29/09/2016 Put 3.900 0.455 0.455 0.000   0 0.455
CSRIY9 29/09/2016 Call 3.910 0.010 0.010 0.000   400 0.010
CSRIX9 29/09/2016 Put 3.910 0.460 0.460 0.000   0 0.460
CSRRO8 29/09/2016 Call 4.000 0.005 0.005 0.000   147 0.005
CSRRP8 29/09/2016 Put 4.000 0.550 0.550 0.000   0 0.550
CSRU29 29/09/2016 Call 4.100 0.003 0.003 0.000   30 0.003
CSRU39 29/09/2016 Put 4.100 0.650 0.650 0.000   0 0.650
CSRRY8 29/09/2016 Call 4.200 0.001 0.001 0.000   110 0.001
CSRRZ8 29/09/2016 Put 4.200 0.750 0.750 0.000   0 0.750
CSRVR9 29/09/2016 Call 4.300 0.001 0.001 0.000   0 0.001
CSRVS9 29/09/2016 Put 4.300 0.850 0.850 0.000   0 0.850
CSRS38 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.000
CSRS48 29/09/2016 Put 4.400 0.950 0.950 0.000   0 0.950
CSRXO9 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
CSRXP9 29/09/2016 Put 4.500 1.050 1.050 0.000   0 1.050
CSRS58 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
CSRS68 29/09/2016 Put 4.600 1.150 1.150 0.000   0 1.150
CSRZO9 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
CSRZP9 29/09/2016 Put 4.700 1.250 1.250 0.000   0 1.250
CSRS18 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
CSRS28 29/09/2016 Put 4.800 1.350 1.350 0.000   0 1.350
CSRS78 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
CSRS88 29/09/2016 Put 5.000 1.550 1.550 0.000   0 1.550
CSRXB9 27/10/2016 Call 2.600 0.865 0.865 0.000   0 0.865
CSRXC9 27/10/2016 Put 2.600 0.003 0.003 0.000   0 0.003
CSRUQ9 27/10/2016 Call 2.700 0.770 0.770 0.000   0 0.770
CSRUR9 27/10/2016 Put 2.700 0.006 0.006 0.000   0 0.006
CSRZW9 27/10/2016 Call 2.800 0.675 0.675 0.000   0 0.675
CSRZX9 27/10/2016 Put 2.800 0.010 0.010 0.000   76 0.010
CSRUI9 27/10/2016 Call 2.900 0.585 0.585 0.000   0 0.585
CSRUJ9 27/10/2016 Put 2.900 0.020 0.020 0.000   0 0.020
CSRUY9 27/10/2016 Call 3.000 0.500 0.500 0.000   0 0.500
CSRUZ9 27/10/2016 Put 3.000 0.035 0.035 0.000   0 0.035
CSRUK9 27/10/2016 Call 3.100 0.420 0.420 0.000   0 0.420
CSRUL9 27/10/2016 Put 3.100 0.050 0.050 0.000   0 0.050
CSRV39 27/10/2016 Call 3.200 0.345 0.345 0.000   0 0.345
CSRV49 27/10/2016 Put 3.200 0.075 0.075 0.000   0 0.075
CSRUM9 27/10/2016 Call 3.300 0.275 0.275 0.000   0 0.275
CSRUN9 27/10/2016 Put 3.300 0.105 0.105 0.000   30 0.105
CSRV59 27/10/2016 Call 3.400 0.210 0.210 0.000   0 0.210
CSRV69 27/10/2016 Put 3.400 0.145 0.145 0.130 100 174 0.145
CSRUO9 27/10/2016 Call 3.500 0.160 0.160 0.000   235 0.160
CSRUP9 27/10/2016 Put 3.500 0.195 0.195 0.000   802 0.195
CSRUU9 27/10/2016 Call 3.600 0.115 0.115 0.000   205 0.115
CSRUV9 27/10/2016 Put 3.600 0.255 0.255 0.000   0 0.255
CSRUG9 27/10/2016 Call 3.700 0.085 0.085 0.000   0 0.085
CSRUH9 27/10/2016 Put 3.700 0.320 0.320 0.000   155 0.320
CSRUW9 27/10/2016 Call 3.800 0.060 0.060 0.000   100 0.060
CSRUX9 27/10/2016 Put 3.800 0.395 0.395 0.000   0 0.395
CSRUS9 27/10/2016 Call 3.900 0.040 0.040 0.000   40 0.040
CSRUT9 27/10/2016 Put 3.900 0.475 0.475 0.000   0 0.475
CSRV19 27/10/2016 Call 4.000 0.025 0.025 0.000   0 0.025
CSRV29 27/10/2016 Put 4.000 0.565 0.565 0.000   0 0.565
CSRV79 27/10/2016 Call 4.100 0.020 0.020 0.000   350 0.020
CSRV89 27/10/2016 Put 4.100 0.655 0.655 0.000   0 0.655
CSRV99 27/10/2016 Call 4.200 0.010 0.010 0.000   2,480 0.010
CSRVA9 27/10/2016 Put 4.200 0.750 0.750 0.000   0 0.750
CSRVT9 27/10/2016 Call 4.300 0.008 0.008 0.000   0 0.008
CSRVU9 27/10/2016 Put 4.300 0.850 0.850 0.000   0 0.850
CSRVV9 27/10/2016 Call 4.400 0.005 0.005 0.000   0 0.005
CSRVW9 27/10/2016 Put 4.400 0.950 0.950 0.000   0 0.950
CSRXQ9 27/10/2016 Call 4.500 0.003 0.003 0.000   0 0.003
CSRXR9 27/10/2016 Put 4.500 1.050 1.050 0.000   0 1.050
CSRXS9 27/10/2016 Call 4.600 0.002 0.002 0.000   0 0.002
CSRXT9 27/10/2016 Put 4.600 1.150 1.150 0.000   0 1.150
CSRZQ9 27/10/2016 Call 4.700 0.001 0.001 0.000   0 0.001
CSRZR9 27/10/2016 Put 4.700 1.250 1.250 0.000   0 1.250
CSRXD9 24/11/2016 Call 2.600 0.870 0.870 0.000   0 0.870
CSRXF9 24/11/2016 Put 2.600 0.015 0.015 0.000   0 0.015
CSRX79 24/11/2016 Call 2.700 0.775 0.775 0.000   0 0.775
CSRX89 24/11/2016 Put 2.700 0.030 0.030 0.000   0 0.030
CSRX99 24/11/2016 Call 2.800 0.685 0.685 0.000   0 0.685
CSRXA9 24/11/2016 Put 2.800 0.040 0.040 0.000   0 0.040
CSRX59 24/11/2016 Call 2.900 0.600 0.600 0.000   0 0.600
CSRX69 24/11/2016 Put 2.900 0.060 0.060 0.000   0 0.060
CSRWY9 24/11/2016 Call 3.000 0.515 0.515 0.000   0 0.515
CSRWZ9 24/11/2016 Put 3.000 0.085 0.085 0.000   0 0.085
CSRWA9 24/11/2016 Call 3.100 0.435 0.435 0.000   0 0.435
CSRWB9 24/11/2016 Put 3.100 0.115 0.115 0.000   34 0.115
CSRWG9 24/11/2016 Call 3.200 0.360 0.360 0.000   0 0.360
CSRWH9 24/11/2016 Put 3.200 0.150 0.150 0.150 125 125 0.150
CSRWQ9 24/11/2016 Call 3.300 0.295 0.295 0.000   0 0.295
CSRWR9 24/11/2016 Put 3.300 0.190 0.190 0.000   0 0.190
CSRWK9 24/11/2016 Call 3.400 0.235 0.235 0.000   0 0.235
CSRWL9 24/11/2016 Put 3.400 0.245 0.245 0.000   0 0.245
CSRWO9 24/11/2016 Call 3.500 0.180 0.180 0.000   200 0.180
CSRWP9 24/11/2016 Put 3.500 0.300 0.300 0.315 200 280 0.300
CSRWE9 24/11/2016 Call 3.600 0.140 0.140 0.000   0 0.140
CSRWF9 24/11/2016 Put 3.600 0.365 0.365 0.000   0 0.365
CSRWU9 24/11/2016 Call 3.700 0.105 0.105 0.000   0 0.105
CSRWV9 24/11/2016 Put 3.700 0.440 0.440 0.000   80 0.440
CSRWC9 24/11/2016 Call 3.800 0.080 0.080 0.000   0 0.080
CSRWD9 24/11/2016 Put 3.800 0.520 0.520 0.000   0 0.520
CSRWS9 24/11/2016 Call 3.900 0.055 0.055 0.000   0 0.055
CSRWT9 24/11/2016 Put 3.900 0.605 0.605 0.000   0 0.605
CSRWI9 24/11/2016 Call 4.000 0.040 0.040 0.000   100 0.040
CSRWJ9 24/11/2016 Put 4.000 0.695 0.695 0.000   0 0.695
CSRWM9 24/11/2016 Call 4.100 0.030 0.030 0.000   0 0.030
CSRWN9 24/11/2016 Put 4.100 0.785 0.785 0.000   0 0.785
CSRX19 24/11/2016 Call 4.200 0.020 0.020 0.000   0 0.020
CSRX29 24/11/2016 Put 4.200 0.880 0.880 0.000   0 0.880
CSRWW9 24/11/2016 Call 4.300 0.015 0.015 0.000   0 0.015
CSRWX9 24/11/2016 Put 4.300 0.975 0.975 0.000   0 0.975
CSRX39 24/11/2016 Call 4.400 0.010 0.010 0.000   0 0.010
CSRX49 24/11/2016 Put 4.400 1.075 1.075 0.000   0 1.075
CSRXW9 24/11/2016 Call 4.500 0.007 0.007 0.000   0 0.007
CSRXY9 24/11/2016 Put 4.500 1.175 1.175 0.000   0 1.175
CSRXU9 24/11/2016 Call 4.600 0.005 0.005 0.000   0 0.005
CSRXV9 24/11/2016 Put 4.600 1.270 1.270 0.000   0 1.270
CSRZS9 24/11/2016 Call 4.700 0.003 0.003 0.000   0 0.003
CSRZT9 24/11/2016 Put 4.700 1.365 1.365 0.000   0 1.365
CSRNZ9 22/12/2016 Call 1.850 1.605 1.605 0.000   0 1.605
CSRP19 22/12/2016 Put 1.850 0.000 0.000 0.000   0 0.000
CSRLS9 22/12/2016 Call 1.900 1.555 1.555 0.000   0 1.555
CSRLT9 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMU9 22/12/2016 Call 1.950 1.505 1.505 0.000   0 1.505
CSRMV9 22/12/2016 Put 1.950 0.000 0.000 0.000   0 0.000
CSRF19 22/12/2016 Call 2.000 1.460 1.460 0.000   0 1.460
CSRF29 22/12/2016 Put 2.000 0.001 0.001 0.000   0 0.001
CSRM89 22/12/2016 Call 2.100 1.360 1.360 0.000   0 1.360
CSRM99 22/12/2016 Put 2.100 0.001 0.001 0.000   0 0.001
CSRB79 22/12/2016 Call 2.200 1.260 1.260 0.000   0 1.260
CSRB89 22/12/2016 Put 2.200 0.002 0.002 0.000   0 0.002
CSRM29 22/12/2016 Call 2.300 1.160 1.160 0.000   0 1.160
CSRM39 22/12/2016 Put 2.300 0.005 0.005 0.000   0 0.005
CSRZD8 22/12/2016 Call 2.400 1.060 1.060 0.000   0 1.060
CSRZE8 22/12/2016 Put 2.400 0.009 0.009 0.000   0 0.009
CSRM69 22/12/2016 Call 2.500 0.965 0.965 0.000   0 0.965
CSRM79 22/12/2016 Put 2.500 0.015 0.015 0.000   0 0.015
CSRWX8 22/12/2016 Call 2.600 0.870 0.870 0.000   0 0.870
CSRWY8 22/12/2016 Put 2.600 0.025 0.025 0.000   0 0.025
CSRLX9 22/12/2016 Call 2.700 0.775 0.775 0.000   0 0.775
CSRLY9 22/12/2016 Put 2.700 0.035 0.035 0.000   0 0.035
CSRWL8 22/12/2016 Call 2.800 0.685 0.685 0.000   0 0.685
CSRWM8 22/12/2016 Put 2.800 0.050 0.050 0.000   100 0.050
CSRM49 22/12/2016 Call 2.900 0.600 0.600 0.000   0 0.600
CSRM59 22/12/2016 Put 2.900 0.070 0.070 0.000   77 0.070
CSRW59 22/12/2016 Call 2.910 0.525 0.525 0.000   0 0.525
CSRW49 22/12/2016 Put 2.910 0.070 0.070 0.000   0 0.070
CSRVY8 22/12/2016 Call 3.000 0.520 0.520 0.000   100 0.520
CSRVZ8 22/12/2016 Put 3.000 0.095 0.095 0.000   0 0.095
CSRW69 22/12/2016 Call 3.010 0.450 0.450 0.000   0 0.450
CSRW79 22/12/2016 Put 3.010 0.095 0.095 0.000   0 0.095
CSRLZ9 22/12/2016 Call 3.100 0.445 0.445 0.000   35 0.445
CSRM19 22/12/2016 Put 3.100 0.125 0.125 0.000   0 0.125
CSRW99 22/12/2016 Call 3.110 0.385 0.385 0.000   0 0.385
CSRW89 22/12/2016 Put 3.110 0.130 0.130 0.000   0 0.130
CSRJF7 22/12/2016 Call 3.200 0.370 0.370 0.000   0 0.370
CSRJG7 22/12/2016 Put 3.200 0.165 0.165 0.000   300 0.165
CSRJE9 22/12/2016 Call 3.210 0.320 0.320 0.000   0 0.320
CSRJF9 22/12/2016 Put 3.210 0.165 0.165 0.000   60 0.165
CSRJI9 22/12/2016 Call 3.300 0.305 0.305 0.000   0 0.305
CSRJJ9 22/12/2016 Put 3.300 0.210 0.210 0.000   0 0.210
CSRJH9 22/12/2016 Call 3.310 0.265 0.265 0.000   0 0.265
CSRJG9 22/12/2016 Put 3.310 0.210 0.210 0.000   0 0.210
CSRVS8 22/12/2016 Call 3.400 0.245 0.245 0.000   0 0.245
CSRVT8 22/12/2016 Put 3.400 0.260 0.260 0.000   236 0.260
CSRJM9 22/12/2016 Call 3.410 0.210 0.210 0.000   0 0.210
CSRJN9 22/12/2016 Put 3.410 0.265 0.265 0.000   0 0.265
CSRJL9 22/12/2016 Call 3.500 0.195 0.195 0.000   0 0.195
CSRJK9 22/12/2016 Put 3.500 0.320 0.320 0.000   0 0.320
CSRJP9 22/12/2016 Call 3.510 0.165 0.165 0.000   100 0.165
CSRJO9 22/12/2016 Put 3.510 0.325 0.325 0.000   60 0.325
CSRVU8 22/12/2016 Call 3.600 0.150 0.150 0.000   197 0.150
CSRVV8 22/12/2016 Put 3.600 0.385 0.385 0.000   100 0.385
CSRJQ9 22/12/2016 Call 3.610 0.130 0.130 0.000   0 0.130
CSRJR9 22/12/2016 Put 3.610 0.390 0.390 0.000   30 0.390
CSRJU9 22/12/2016 Call 3.700 0.115 0.115 0.110 500 2 0.115
CSRJV9 22/12/2016 Put 3.700 0.455 0.455 0.000   0 0.455
CSRJT9 22/12/2016 Call 3.710 0.100 0.100 0.000   10 0.100
CSRJS9 22/12/2016 Put 3.710 0.460 0.460 0.000   0 0.460
CSRW18 22/12/2016 Call 3.800 0.085 0.085 0.000   0 0.085
CSRW28 22/12/2016 Put 3.800 0.530 0.530 0.000   0 0.530
CSRJX9 22/12/2016 Call 3.810 0.075 0.075 0.000   0 0.075
CSRJW9 22/12/2016 Put 3.810 0.535 0.535 0.000   0 0.535
CSRK29 22/12/2016 Call 3.900 0.065 0.065 0.000   0 0.065
CSRK19 22/12/2016 Put 3.900 0.615 0.615 0.000   0 0.615
CSRJY9 22/12/2016 Call 3.910 0.055 0.055 0.000   0 0.055
CSRJZ9 22/12/2016 Put 3.910 0.615 0.615 0.000   0 0.615
CSRW38 22/12/2016 Call 4.000 0.050 0.050 0.000   80 0.050
CSRW48 22/12/2016 Put 4.000 0.695 0.695 0.000   0 0.695
CSRU49 22/12/2016 Call 4.100 0.035 0.035 0.000   0 0.035
CSRU59 22/12/2016 Put 4.100 0.785 0.785 0.000   0 0.785
CSRW58 22/12/2016 Call 4.200 0.025 0.025 0.000   50 0.025
CSRW68 22/12/2016 Put 4.200 0.875 0.875 0.000   0 0.875
CSRVX9 22/12/2016 Call 4.300 0.020 0.020 0.000   0 0.020
CSRVY9 22/12/2016 Put 4.300 0.970 0.970 0.000   0 0.970
CSRVQ8 22/12/2016 Call 4.400 0.015 0.015 0.000   0 0.015
CSRVR8 22/12/2016 Put 4.400 1.065 1.065 0.000   0 1.065
CSRXZ9 22/12/2016 Call 4.500 0.010 0.010 0.000   0 0.010
CSRY19 22/12/2016 Put 4.500 1.160 1.160 0.000   0 1.160
CSRVW8 22/12/2016 Call 4.600 0.007 0.007 0.000   0 0.007
CSRVX8 22/12/2016 Put 4.600 1.260 1.260 0.000   0 1.260
CSRZU9 22/12/2016 Call 4.700 0.005 0.005 0.000   0 0.005
CSRZV9 22/12/2016 Put 4.700 1.355 1.355 0.000   0 1.355
CSRDN7 24/01/2017 Call 2.900 0.585 0.585 0.000   0 0.585
CSRDO7 24/01/2017 Put 2.900 0.085 0.085 0.000   0 0.085
CSRC77 24/01/2017 Call 3.000 0.500 0.500 0.000   0 0.500
CSRC87 24/01/2017 Put 3.000 0.115 0.115 0.000   0 0.115
CSRC57 24/01/2017 Call 3.100 0.420 0.420 0.000   0 0.420
CSRC67 24/01/2017 Put 3.100 0.145 0.145 0.000   0 0.145
CSRB47 24/01/2017 Call 3.200 0.355 0.355 0.000   0 0.355
CSRB57 24/01/2017 Put 3.200 0.185 0.185 0.000   0 0.185
CSRBW7 24/01/2017 Call 3.300 0.290 0.290 0.000   0 0.290
CSRBX7 24/01/2017 Put 3.300 0.230 0.230 0.000   0 0.230
CSRBF7 24/01/2017 Call 3.400 0.240 0.240 0.000   0 0.240
CSRBG7 24/01/2017 Put 3.400 0.280 0.280 0.000   0 0.280
CSRC37 24/01/2017 Call 3.500 0.195 0.195 0.000   0 0.195
CSRC47 24/01/2017 Put 3.500 0.340 0.340 0.000   0 0.340
CSRB87 24/01/2017 Call 3.600 0.155 0.155 0.000   0 0.155
CSRB97 24/01/2017 Put 3.600 0.400 0.400 0.000   0 0.400
CSRBY7 24/01/2017 Call 3.700 0.125 0.125 0.000   0 0.125
CSRBZ7 24/01/2017 Put 3.700 0.470 0.470 0.000   0 0.470
CSRB67 24/01/2017 Call 3.800 0.100 0.100 0.000   0 0.100
CSRB77 24/01/2017 Put 3.800 0.545 0.545 0.000   0 0.545
CSRC17 24/01/2017 Call 3.900 0.080 0.080 0.000   0 0.080
CSRC27 24/01/2017 Put 3.900 0.625 0.625 0.000   0 0.625
CSRBH7 24/01/2017 Call 4.000 0.065 0.065 0.000   0 0.065
CSRBI7 24/01/2017 Put 4.000 0.705 0.705 0.000   0 0.705
CSRBU7 24/01/2017 Call 4.100 0.050 0.050 0.000   0 0.050
CSRBV7 24/01/2017 Put 4.100 0.795 0.795 0.000   0 0.795
CSRBJ7 24/01/2017 Call 4.200 0.040 0.040 0.000   0 0.040
CSRBK7 24/01/2017 Put 4.200 0.880 0.880 0.000   0 0.880
CSRBS7 24/01/2017 Call 4.300 0.030 0.030 0.000   0 0.030
CSRBT7 24/01/2017 Put 4.300 0.975 0.975 0.000   0 0.975
CSRBL7 24/01/2017 Call 4.400 0.025 0.025 0.000   0 0.025
CSRBM7 24/01/2017 Put 4.400 1.065 1.065 0.000   0 1.065
CSRBQ7 24/01/2017 Call 4.500 0.020 0.020 0.000   0 0.020
CSRBR7 24/01/2017 Put 4.500 1.165 1.165 0.000   0 1.165
CSRBO7 24/01/2017 Call 4.600 0.015 0.015 0.000   0 0.015
CSRBP7 24/01/2017 Put 4.600 1.260 1.260 0.000   0 1.260
CSRDP7 23/02/2017 Call 2.900 0.585 0.585 0.000   0 0.585
CSRDQ7 23/02/2017 Put 2.900 0.105 0.105 0.000   0 0.105
CSRD97 23/02/2017 Call 3.000 0.505 0.505 0.000   0 0.505
CSRDK7 23/02/2017 Put 3.000 0.135 0.135 0.000   0 0.135
CSRDL7 23/02/2017 Call 3.100 0.430 0.430 0.000   0 0.430
CSRDM7 23/02/2017 Put 3.100 0.170 0.170 0.000   0 0.170
CSRCG7 23/02/2017 Call 3.200 0.360 0.360 0.000   0 0.360
CSRCH7 23/02/2017 Put 3.200 0.210 0.210 0.000   0 0.210
CSRD77 23/02/2017 Call 3.300 0.300 0.300 0.000   0 0.300
CSRD87 23/02/2017 Put 3.300 0.260 0.260 0.000   0 0.260
CSRCI7 23/02/2017 Call 3.400 0.250 0.250 0.000   0 0.250
CSRCJ7 23/02/2017 Put 3.400 0.310 0.310 0.000   0 0.310
CSRD37 23/02/2017 Call 3.500 0.205 0.205 0.000   0 0.205
CSRD47 23/02/2017 Put 3.500 0.370 0.370 0.000   0 0.370
CSRCM7 23/02/2017 Call 3.600 0.170 0.170 0.000   0 0.170
CSRCN7 23/02/2017 Put 3.600 0.430 0.430 0.000   0 0.430
CSRD57 23/02/2017 Call 3.700 0.140 0.140 0.000   0 0.140
CSRD67 23/02/2017 Put 3.700 0.500 0.500 0.000   0 0.500
CSRC97 23/02/2017 Call 3.800 0.110 0.110 0.000   0 0.110
CSRCF7 23/02/2017 Put 3.800 0.570 0.570 0.000   0 0.570
CSRCU7 23/02/2017 Call 3.900 0.090 0.090 0.000   0 0.090
CSRCV7 23/02/2017 Put 3.900 0.650 0.650 0.000   0 0.650
CSRCO7 23/02/2017 Call 4.000 0.070 0.070 0.000   0 0.070
CSRCP7 23/02/2017 Put 4.000 0.730 0.730 0.000   0 0.730
CSRCY7 23/02/2017 Call 4.100 0.055 0.055 0.000   0 0.055
CSRCZ7 23/02/2017 Put 4.100 0.815 0.815 0.000   0 0.815
CSRCS7 23/02/2017 Call 4.200 0.045 0.045 0.000   0 0.045
CSRCT7 23/02/2017 Put 4.200 0.905 0.905 0.000   0 0.905
CSRCW7 23/02/2017 Call 4.300 0.035 0.035 0.000   0 0.035
CSRCX7 23/02/2017 Put 4.300 0.990 0.990 0.000   0 0.990
CSRCK7 23/02/2017 Call 4.400 0.025 0.025 0.000   0 0.025
CSRCL7 23/02/2017 Put 4.400 1.085 1.085 0.000   0 1.085
CSRD17 23/02/2017 Call 4.500 0.020 0.020 0.000   0 0.020
CSRD27 23/02/2017 Put 4.500 1.175 1.175 0.000   0 1.175
CSRCQ7 23/02/2017 Call 4.600 0.015 0.015 0.000   0 0.015
CSRCR7 23/02/2017 Put 4.600 1.270 1.270 0.000   0 1.270
CSRP29 30/03/2017 Call 1.800 1.655 1.655 0.000   0 1.655
CSRP39 30/03/2017 Put 1.800 0.001 0.001 0.000   0 0.001
CSRLU9 30/03/2017 Call 1.900 1.560 1.560 0.000   0 1.560
CSRLW9 30/03/2017 Put 1.900 0.003 0.003 0.000   0 0.003
CSRF39 30/03/2017 Call 2.000 1.460 1.460 0.000   0 1.460
CSRF49 30/03/2017 Put 2.000 0.005 0.005 0.000   0 0.005
CSREK9 30/03/2017 Call 2.200 1.260 1.260 0.000   0 1.260
CSREL9 30/03/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSREG9 30/03/2017 Call 2.400 1.065 1.065 0.000   0 1.065
CSREH9 30/03/2017 Put 2.400 0.030 0.030 0.000   0 0.030
CSRTH9 30/03/2017 Call 2.500 0.965 0.965 0.000   0 0.965
CSRTI9 30/03/2017 Put 2.500 0.040 0.040 0.000   0 0.040
CSRDW9 30/03/2017 Call 2.600 0.875 0.875 0.000   0 0.875
CSRDX9 30/03/2017 Put 2.600 0.055 0.055 0.000   0 0.055
CSRSM9 30/03/2017 Call 2.700 0.785 0.785 0.000   0 0.785
CSRSN9 30/03/2017 Put 2.700 0.075 0.075 0.000   0 0.075
CSRE99 30/03/2017 Call 2.800 0.700 0.700 0.000   0 0.700
CSREF9 30/03/2017 Put 2.800 0.100 0.100 0.000   0 0.100
CSRSK9 30/03/2017 Call 2.900 0.620 0.620 0.000   0 0.620
CSRSL9 30/03/2017 Put 2.900 0.130 0.130 0.000   0 0.130
CSRE19 30/03/2017 Call 3.000 0.545 0.545 0.000   300 0.545
CSRE29 30/03/2017 Put 3.000 0.160 0.160 0.000   0 0.160
CSRSW9 30/03/2017 Call 3.100 0.480 0.480 0.000   0 0.480
CSRSX9 30/03/2017 Put 3.100 0.200 0.200 0.000   72 0.200
CSRE39 30/03/2017 Call 3.200 0.415 0.415 0.000   0 0.415
CSRE49 30/03/2017 Put 3.200 0.240 0.240 0.000   0 0.240
CSRSS9 30/03/2017 Call 3.300 0.360 0.360 0.000   160 0.360
CSRST9 30/03/2017 Put 3.300 0.285 0.285 0.000   0 0.285
CSRDU9 30/03/2017 Call 3.400 0.310 0.310 0.000   0 0.310
CSRDV9 30/03/2017 Put 3.400 0.335 0.335 0.000   0 0.335
CSRSU9 30/03/2017 Call 3.500 0.260 0.260 0.000   120 0.260
CSRSV9 30/03/2017 Put 3.500 0.390 0.390 0.000   0 0.390
CSRE59 30/03/2017 Call 3.600 0.220 0.220 0.000   0 0.220
CSRE69 30/03/2017 Put 3.600 0.450 0.450 0.000   0 0.450
CSRSO9 30/03/2017 Call 3.700 0.185 0.185 0.000   0 0.185
CSRSP9 30/03/2017 Put 3.700 0.520 0.520 0.000   0 0.520
CSRE79 30/03/2017 Call 3.800 0.155 0.155 0.000   0 0.155
CSRE89 30/03/2017 Put 3.800 0.590 0.590 0.000   0 0.590
CSRSQ9 30/03/2017 Call 3.900 0.130 0.130 0.000   0 0.130
CSRSR9 30/03/2017 Put 3.900 0.665 0.665 0.000   0 0.665
CSRDY9 30/03/2017 Call 4.000 0.105 0.105 0.000   0 0.105
CSRDZ9 30/03/2017 Put 4.000 0.740 0.740 0.000   0 0.740
CSRU69 30/03/2017 Call 4.100 0.090 0.090 0.000   0 0.090
CSRU79 30/03/2017 Put 4.100 0.825 0.825 0.000   0 0.825
CSRSG9 30/03/2017 Call 4.200 0.075 0.075 0.000   0 0.075
CSRSH9 30/03/2017 Put 4.200 0.910 0.910 0.000   0 0.910
CSRVZ9 30/03/2017 Call 4.300 0.060 0.060 0.000   0 0.060
CSRW19 30/03/2017 Put 4.300 1.000 1.000 0.000   0 1.000
CSRW29 30/03/2017 Call 4.400 0.050 0.050 0.000   0 0.050
CSRW39 30/03/2017 Put 4.400 1.090 1.090 0.000   0 1.090
CSRY49 30/03/2017 Call 4.500 0.040 0.040 0.000   0 0.040
CSRY59 30/03/2017 Put 4.500 1.180 1.180 0.000   0 1.180
CSRY29 30/03/2017 Call 4.600 0.035 0.035 0.000   0 0.035
CSRY39 30/03/2017 Put 4.600 1.275 1.275 0.000   0 1.275
CSRZY9 30/03/2017 Call 4.700 0.030 0.030 0.000   0 0.030
CSRB17 30/03/2017 Put 4.700 1.370 1.370 0.000   0 1.370
CSRP49 29/06/2017 Call 1.800 1.655 1.655 0.000   0 1.655
CSRP59 29/06/2017 Put 1.800 0.002 0.002 0.000   0 0.002
CSRMS9 29/06/2017 Call 1.900 1.555 1.555 0.000   0 1.555
CSRMT9 29/06/2017 Put 1.900 0.004 0.004 0.000   0 0.004
CSRMC9 29/06/2017 Call 2.000 1.460 1.460 0.000   0 1.460
CSRMD9 29/06/2017 Put 2.000 0.006 0.006 0.000   0 0.006
CSRME9 29/06/2017 Call 2.200 1.260 1.260 0.000   0 1.260
CSRMF9 29/06/2017 Put 2.200 0.015 0.015 0.000   0 0.015
CSRMA9 29/06/2017 Call 2.400 1.060 1.060 0.000   0 1.060
CSRMB9 29/06/2017 Put 2.400 0.040 0.040 0.000   0 0.040
CSRMG9 29/06/2017 Call 2.600 0.875 0.875 0.000   0 0.875
CSRMH9 29/06/2017 Put 2.600 0.075 0.075 0.000   0 0.075
CSRMQ9 29/06/2017 Call 2.800 0.705 0.705 0.000   0 0.705
CSRMR9 29/06/2017 Put 2.800 0.125 0.125 0.000   0 0.125
CSRZC9 29/06/2017 Call 2.900 0.630 0.630 0.000   0 0.630
CSRZD9 29/06/2017 Put 2.900 0.160 0.160 0.000   0 0.160
CSRMM9 29/06/2017 Call 3.000 0.560 0.560 0.000   0 0.560
CSRMN9 29/06/2017 Put 3.000 0.200 0.200 0.000   0 0.200
CSRYG9 29/06/2017 Call 3.100 0.495 0.495 0.000   0 0.495
CSRYH9 29/06/2017 Put 3.100 0.245 0.245 0.000   0 0.245
CSRMO9 29/06/2017 Call 3.200 0.435 0.435 0.000   0 0.435
CSRMP9 29/06/2017 Put 3.200 0.295 0.295 0.000   0 0.295
CSRYE9 29/06/2017 Call 3.300 0.385 0.385 0.000   0 0.385
CSRYF9 29/06/2017 Put 3.300 0.350 0.350 0.000   0 0.350
CSRMI9 29/06/2017 Call 3.400 0.340 0.340 0.000   0 0.340
CSRMJ9 29/06/2017 Put 3.400 0.410 0.410 0.000   0 0.410
CSRYM9 29/06/2017 Call 3.500 0.300 0.300 0.000   0 0.300
CSRYN9 29/06/2017 Put 3.500 0.470 0.470 0.000   0 0.470
CSRMK9 29/06/2017 Call 3.600 0.260 0.260 0.000   0 0.260
CSRML9 29/06/2017 Put 3.600 0.540 0.540 0.000   0 0.540
CSRYI9 29/06/2017 Call 3.700 0.230 0.230 0.000   0 0.230
CSRYJ9 29/06/2017 Put 3.700 0.610 0.610 0.000   0 0.610
CSRQP9 29/06/2017 Call 3.800 0.200 0.200 0.000   0 0.200
CSRQQ9 29/06/2017 Put 3.800 0.685 0.685 0.000   0 0.685
CSRYQ9 29/06/2017 Call 3.900 0.175 0.175 0.000   0 0.175
CSRYR9 29/06/2017 Put 3.900 0.765 0.765 0.000   0 0.765
CSRRZ9 29/06/2017 Call 4.000 0.150 0.150 0.000   0 0.150
CSRS19 29/06/2017 Put 4.000 0.845 0.845 0.000   0 0.845
CSRYO9 29/06/2017 Call 4.100 0.130 0.130 0.000   0 0.130
CSRYP9 29/06/2017 Put 4.100 0.925 0.925 0.000   0 0.925
CSRSI9 29/06/2017 Call 4.200 0.115 0.115 0.000   0 0.115
CSRSJ9 29/06/2017 Put 4.200 1.015 1.015 0.000   0 1.015
CSRYK9 29/06/2017 Call 4.300 0.100 0.100 0.000   0 0.100
CSRYL9 29/06/2017 Put 4.300 1.100 1.100 0.000   0 1.100
CSRVB9 29/06/2017 Call 4.400 0.085 0.085 0.000   0 0.085
CSRVC9 29/06/2017 Put 4.400 1.190 1.190 0.000   0 1.190
CSRZG9 29/06/2017 Call 4.500 0.070 0.070 0.000   0 0.070
CSRZH9 29/06/2017 Put 4.500 1.280 1.280 0.000   0 1.280
CSRY89 29/06/2017 Call 4.600 0.060 0.060 0.000   0 0.060
CSRY99 29/06/2017 Put 4.600 1.370 1.370 0.000   0 1.370
CSRB27 29/06/2017 Call 4.700 0.055 0.055 0.000   0 0.055
CSRB37 29/06/2017 Put 4.700 1.465 1.465 0.000   0 1.465
CSRY69 29/06/2017 Call 4.800 0.045 0.045 0.000   0 0.045
CSRY79 29/06/2017 Put 4.800 1.560 1.560 0.000   0 1.560
CSRTF9 28/09/2017 Call 2.400 1.065 1.065 0.000   0 1.065
CSRTG9 28/09/2017 Put 2.400 0.065 0.065 0.000   0 0.065
CSRT59 28/09/2017 Call 2.600 0.880 0.880 0.000   0 0.880
CSRT69 28/09/2017 Put 2.600 0.110 0.110 0.000   0 0.110
CSRT99 28/09/2017 Call 2.800 0.715 0.715 0.000   0 0.715
CSRTA9 28/09/2017 Put 2.800 0.175 0.175 0.000   0 0.175
CSRTB9 28/09/2017 Call 3.000 0.575 0.575 0.000   0 0.575
CSRTC9 28/09/2017 Put 3.000 0.255 0.255 0.000   0 0.255
CSRT79 28/09/2017 Call 3.200 0.460 0.460 0.000   0 0.460
CSRT89 28/09/2017 Put 3.200 0.350 0.350 0.000   0 0.350
CSRT19 28/09/2017 Call 3.400 0.365 0.365 0.000   0 0.365
CSRT29 28/09/2017 Put 3.400 0.465 0.465 0.000   0 0.465
CSRT39 28/09/2017 Call 3.600 0.290 0.290 0.000   0 0.290
CSRT49 28/09/2017 Put 3.600 0.595 0.595 0.000   0 0.595
CSRSY9 28/09/2017 Call 3.800 0.230 0.230 0.000   0 0.230
CSRSZ9 28/09/2017 Put 3.800 0.740 0.740 0.000   0 0.740
CSRTD9 28/09/2017 Call 4.000 0.180 0.180 0.000   0 0.180
CSRTE9 28/09/2017 Put 4.000 0.890 0.890 0.000   0 0.890
CSRTJ9 28/09/2017 Call 4.200 0.145 0.145 0.000   0 0.145
CSRTK9 28/09/2017 Put 4.200 1.055 1.055 0.000   0 1.055
CSRVD9 28/09/2017 Call 4.400 0.110 0.110 0.000   0 0.110
CSRVE9 28/09/2017 Put 4.400 1.225 1.225 0.000   0 1.225
CSRYC9 28/09/2017 Call 4.600 0.085 0.085 0.000   0 0.085
CSRYD9 28/09/2017 Put 4.600 1.405 1.405 0.000   0 1.405
CSRYA9 28/09/2017 Call 4.800 0.070 0.070 0.000   0 0.070
CSRYB9 28/09/2017 Put 4.800 1.585 1.585 0.000   0 1.585
CSRZA9 21/12/2017 Call 2.800 0.710 0.710 0.000   0 0.710
CSRZB9 21/12/2017 Put 2.800 0.245 0.245 0.000   0 0.245
CSRZ69 21/12/2017 Call 3.000 0.575 0.575 0.000   0 0.575
CSRZ79 21/12/2017 Put 3.000 0.335 0.335 0.000   0 0.335
CSRZ89 21/12/2017 Call 3.200 0.460 0.460 0.000   0 0.460
CSRZ99 21/12/2017 Put 3.200 0.445 0.445 0.000   0 0.445
CSRZ49 21/12/2017 Call 3.400 0.370 0.370 0.000   0 0.370
CSRZ59 21/12/2017 Put 3.400 0.565 0.565 0.000   0 0.565
CSRYS9 21/12/2017 Call 3.600 0.295 0.295 0.000   0 0.295
CSRYT9 21/12/2017 Put 3.600 0.700 0.700 0.000   0 0.700
CSRYW9 21/12/2017 Call 3.800 0.235 0.235 0.000   0 0.235
CSRYX9 21/12/2017 Put 3.800 0.845 0.845 0.000   0 0.845
CSRYZ9 21/12/2017 Call 4.000 0.190 0.190 0.000   0 0.190
CSRZ19 21/12/2017 Put 4.000 1.000 1.000 0.000   0 1.000
CSRZ29 21/12/2017 Call 4.200 0.150 0.150 0.000   0 0.150
CSRZ39 21/12/2017 Put 4.200 1.160 1.160 0.000   0 1.160
CSRYU9 21/12/2017 Call 4.400 0.120 0.120 0.000   0 0.120
CSRYV9 21/12/2017 Put 4.400 1.330 1.330 0.000   0 1.330
CSRZE9 21/12/2017 Call 4.600 0.095 0.095 0.000   0 0.095
CSRZF9 21/12/2017 Put 4.600 1.505 1.505 0.000   0 1.505
CSRZI9 21/12/2017 Call 4.800 0.075 0.075 0.000   0 0.075
CSRZJ9 21/12/2017 Put 4.800 1.685 1.685 0.000   0 1.685

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.