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 3.405 Down -0.015 3.400 3.410 3.460 3.520 3.380 1,951,516 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 0.900 0.900 0.000   0 0.920
CSRDK8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRVL7 30/10/2014 Call 2.600 0.000 0.000 0.000   0 0.820
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.705 0.705 0.000   0 0.720
CSRVK7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRV77 30/10/2014 Call 2.800 0.550 0.650 0.000   0 0.620
CSRV87 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRV57 30/10/2014 Call 2.900 0.450 0.550 0.000   0 0.520
CSRV67 30/10/2014 Put 2.900 0.000 0.000 0.000   100 0.000
CSRV37 30/10/2014 Call 3.000 0.350 0.450 0.000   100 0.420
CSRV47 30/10/2014 Put 3.000 0.001 0.001 0.000   4,700 0.001
CSRTZ7 30/10/2014 Call 3.100 0.265 0.345 0.000   0 0.325
CSRU17 30/10/2014 Put 3.100 0.004 0.004 0.000   0 0.004
CSRUK7 30/10/2014 Call 3.200 0.180 0.240 0.000   0 0.230
CSRUL7 30/10/2014 Put 3.200 0.002 0.025 0.000   430 0.010
CSRU47 30/10/2014 Call 3.300 0.100 0.150 0.000   0 0.145
CSRU57 30/10/2014 Put 3.300 0.008 0.050 0.000   310 0.025
CSRUC7 30/10/2014 Call 3.400 0.045 0.080 0.000   174 0.080
CSRUD7 30/10/2014 Put 3.400 0.040 0.080 0.000   1,730 0.060
CSRU27 30/10/2014 Call 3.500 0.008 0.045 0.000   302 0.035
CSRU37 30/10/2014 Put 3.500 0.100 0.145 0.000   1,300 0.110
CSRUO7 30/10/2014 Call 3.600 0.009 0.009 0.000   1,540 0.010
CSRUP7 30/10/2014 Put 3.600 0.175 0.235 0.000   75 0.190
CSRTX7 30/10/2014 Call 3.700 0.002 0.002 0.000   264 0.003
CSRTY7 30/10/2014 Put 3.700 0.260 0.340 0.000   0 0.280
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   271 0.001
CSRUN7 30/10/2014 Put 3.800 0.355 0.435 0.000   191 0.380
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.000
CSRUB7 30/10/2014 Put 3.900 0.500 0.500 0.000   0 0.480
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.000
CSRUH7 30/10/2014 Put 4.000 0.600 0.600 0.000   0 0.580
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRTW7 30/10/2014 Put 4.100 0.700 0.700 0.000   0 0.680
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRUF7 30/10/2014 Put 4.200 0.800 0.800 0.000   0 0.780
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRU97 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.880
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRUJ7 30/10/2014 Put 4.400 1.000 1.000 0.000   0 0.985
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 0.000 0.000 0.000   0 1.080
CSRDL8 27/11/2014 Call 2.500 0.905 0.905 0.000   0 0.925
CSRDM8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.010
CSRWI7 27/11/2014 Call 2.600 0.000 0.000 0.000   0 0.825
CSRWJ7 27/11/2014 Put 2.600 0.010 0.010 0.000   0 0.015
CSRVN7 27/11/2014 Call 2.700 0.705 0.705 0.000   0 0.725
CSRVO7 27/11/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRWE7 27/11/2014 Call 2.800 0.555 0.655 0.000   0 0.630
CSRWF7 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRVZ7 27/11/2014 Call 2.900 0.460 0.560 0.000   0 0.530
CSRW17 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.025
CSRWG7 27/11/2014 Call 3.000 0.365 0.465 0.000   0 0.440
CSRWH7 27/11/2014 Put 3.000 0.035 0.035 0.000   600 0.030
CSRVR7 27/11/2014 Call 3.100 0.290 0.370 0.000   0 0.350
CSRVS7 27/11/2014 Put 3.100 0.050 0.050 0.000   0 0.045
CSRW87 27/11/2014 Call 3.200 0.210 0.290 0.000   80 0.265
CSRW97 27/11/2014 Put 3.200 0.050 0.090 0.000   150 0.070
CSRVP7 27/11/2014 Call 3.300 0.150 0.210 0.000   0 0.190
CSRVQ7 27/11/2014 Put 3.300 0.085 0.130 0.000   25 0.100
CSRWC7 27/11/2014 Call 3.400 0.100 0.145 0.000   228 0.130
CSRWD7 27/11/2014 Put 3.400 0.130 0.180 0.000   200 0.145
CSRVT7 27/11/2014 Call 3.500 0.060 0.100 0.000   250 0.085
CSRVU7 27/11/2014 Put 3.500 0.195 0.240 0.000   90 0.205
CSRWA7 27/11/2014 Call 3.600 0.025 0.070 0.000   307 0.050
CSRWB7 27/11/2014 Put 3.600 0.260 0.325 0.000   0 0.275
CSRW27 27/11/2014 Call 3.700 0.010 0.050 0.000   20 0.030
CSRW37 27/11/2014 Put 3.700 0.345 0.405 0.000   0 0.355
CSRW47 27/11/2014 Call 3.800 0.020 0.020 0.025 2,530 0 0.020
CSRW57 27/11/2014 Put 3.800 0.405 0.505 0.000   0 0.445
CSRVV7 27/11/2014 Call 3.900 0.015 0.015 0.000   0 0.010
CSRVW7 27/11/2014 Put 3.900 0.560 0.560 0.000   0 0.545
CSRW67 27/11/2014 Call 4.000 0.008 0.008 0.000   0 0.007
CSRW77 27/11/2014 Put 4.000 0.660 0.660 0.000   0 0.640
CSRVX7 27/11/2014 Call 4.100 0.006 0.006 0.000   0 0.005
CSRVY7 27/11/2014 Put 4.100 0.760 0.760 0.000   0 0.740
CSRWK7 27/11/2014 Call 4.200 0.004 0.004 0.000   0 0.003
CSRWL7 27/11/2014 Put 4.200 0.860 0.860 0.000   0 0.840
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.002
CSRWN7 27/11/2014 Put 4.300 0.000 0.000 0.000   0 0.940
CSRXO7 27/11/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRXP7 27/11/2014 Put 4.400 1.060 1.060 0.000   0 1.040
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.001
CSRYJ7 27/11/2014 Put 4.500 0.000 0.000 0.000   0 1.140
CSRM98 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.425
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.001
CSRIK7 18/12/2014 Call 2.100 0.000 0.000 0.000   0 1.325
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.002
CSRYT8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 1.225
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.004
CSRIW7 18/12/2014 Call 2.300 0.000 0.000 0.000   0 1.125
CSRIX7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.006
CSRB79 18/12/2014 Call 2.400 0.000 0.000 0.000   0 1.025
CSRB89 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.009
CSRIO7 18/12/2014 Call 2.500 0.905 0.905 0.000   0 0.925
CSRIP7 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRFY9 18/12/2014 Call 2.600 0.000 0.000 0.000   0 0.825
CSRFZ9 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRIQ7 18/12/2014 Call 2.700 0.710 0.710 0.000   0 0.725
CSRIR7 18/12/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRJA9 18/12/2014 Call 2.800 0.560 0.660 0.000   0 0.630
CSRJB9 18/12/2014 Put 2.800 0.005 0.035 0.000   144 0.025
CSRV97 18/12/2014 Call 2.810 0.555 0.555 0.000   0 0.565
CSRVA7 18/12/2014 Put 2.810 0.025 0.025 0.000   0 0.025
CSRIS7 18/12/2014 Call 2.900 0.465 0.565 0.000   0 0.535
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.035
CSRVC7 18/12/2014 Call 2.910 0.470 0.470 0.000   0 0.480
CSRVB7 18/12/2014 Put 2.910 0.035 0.035 0.000   0 0.035
CSRMA9 18/12/2014 Call 3.000 0.375 0.475 0.000   120 0.445
CSRMB9 18/12/2014 Put 3.000 0.025 0.065 0.000   135 0.045
CSRVD7 18/12/2014 Call 3.010 0.390 0.390 0.000   0 0.395
CSRVE7 18/12/2014 Put 3.010 0.050 0.050 0.000   0 0.050
CSRIM7 18/12/2014 Call 3.100 0.305 0.385 0.000   0 0.360
CSRIN7 18/12/2014 Put 3.100 0.045 0.090 0.000   0 0.065
CSRVG7 18/12/2014 Call 3.110 0.310 0.310 0.000   0 0.320
CSRVF7 18/12/2014 Put 3.110 0.070 0.070 0.000   0 0.065
CSRVF9 18/12/2014 Call 3.200 0.235 0.305 0.000   300 0.280
CSRVG9 18/12/2014 Put 3.200 0.070 0.115 0.000   0 0.090
CSRIU7 18/12/2014 Call 3.300 0.175 0.230 0.000   91 0.215
CSRIV7 18/12/2014 Put 3.300 0.105 0.160 0.000   215 0.125
CSRCU7 18/12/2014 Call 3.400 0.125 0.170 0.140 100 256 0.160
CSRCV7 18/12/2014 Put 3.400 0.155 0.210 0.000   486 0.170
CSRJV7 18/12/2014 Call 3.500 0.080 0.125 0.000   1,064 0.115
CSRJW7 18/12/2014 Put 3.500 0.210 0.265 0.000   120 0.225
CSRF87 18/12/2014 Call 3.600 0.050 0.090 0.000   204 0.080
CSRF97 18/12/2014 Put 3.600 0.280 0.345 0.000   0 0.290
CSRKA7 18/12/2014 Call 3.700 0.025 0.065 0.000   100 0.055
CSRKB7 18/12/2014 Put 3.700 0.350 0.420 0.000   0 0.370
CSRM77 18/12/2014 Call 3.800 0.010 0.050 0.000   344 0.035
CSRM87 18/12/2014 Put 3.800 0.415 0.515 0.000   0 0.455
CSRMN7 18/12/2014 Call 3.900 0.004 0.040 0.000   215 0.025
CSRMO7 18/12/2014 Put 3.900 0.570 0.570 0.000   0 0.545
CSRPX7 18/12/2014 Call 4.000 0.001 0.025 0.000   0 0.015
CSRPY7 18/12/2014 Put 4.000 0.665 0.665 0.000   0 0.645
CSRQE7 18/12/2014 Call 4.100 0.009 0.009 0.000   80 0.010
CSRQF7 18/12/2014 Put 4.100 0.765 0.765 0.000   0 0.740
CSRRQ7 18/12/2014 Call 4.200 0.006 0.006 0.000   200 0.007
CSRRR7 18/12/2014 Put 4.200 0.860 0.860 0.000   0 0.840
CSRSM7 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.004
CSRSN7 18/12/2014 Put 4.300 0.000 0.000 0.000   0 0.940
CSRT57 18/12/2014 Call 4.400 0.002 0.002 0.000   0 0.003
CSRT67 18/12/2014 Put 4.400 1.060 1.060 0.000   0 1.040
CSRTN7 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.002
CSRTO7 18/12/2014 Put 4.500 0.000 0.000 0.000   0 1.140
CSRDN8 29/01/2015 Call 2.500 0.905 0.905 0.000   0 0.925
CSRDO8 29/01/2015 Put 2.500 0.009 0.009 0.000   0 0.025
CSRBY8 29/01/2015 Call 2.600 0.000 0.000 0.000   0 0.830
CSRBZ8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.020
CSRZM7 29/01/2015 Call 2.700 0.715 0.715 0.000   0 0.730
CSRZN7 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRZO7 29/01/2015 Call 2.800 0.570 0.670 0.000   0 0.640
CSRZP7 29/01/2015 Put 2.800 0.015 0.050 0.000   0 0.035
CSRZK7 29/01/2015 Call 2.900 0.480 0.580 0.000   0 0.550
CSRZL7 29/01/2015 Put 2.900 0.025 0.065 0.000   0 0.045
CSRYS7 29/01/2015 Call 3.000 0.395 0.495 0.000   0 0.465
CSRYT7 29/01/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRZ87 29/01/2015 Call 3.100 0.330 0.410 0.000   0 0.385
CSRZ97 29/01/2015 Put 3.100 0.070 0.120 0.000   0 0.090
CSRYO7 29/01/2015 Call 3.200 0.265 0.330 0.000   0 0.315
CSRYP7 29/01/2015 Put 3.200 0.100 0.155 0.000   0 0.120
CSRZ47 29/01/2015 Call 3.300 0.205 0.265 0.000   0 0.250
CSRZ57 29/01/2015 Put 3.300 0.140 0.200 0.000   0 0.160
CSRZ27 29/01/2015 Call 3.400 0.160 0.210 0.000   0 0.200
CSRZ37 29/01/2015 Put 3.400 0.190 0.250 0.000   0 0.205
CSRZ67 29/01/2015 Call 3.500 0.120 0.170 0.000   0 0.155
CSRZ77 29/01/2015 Put 3.500 0.235 0.315 0.000   0 0.260
CSRYZ7 29/01/2015 Call 3.600 0.085 0.130 0.000   0 0.115
CSRZ17 29/01/2015 Put 3.600 0.305 0.385 0.000   0 0.325
CSRZC7 29/01/2015 Call 3.700 0.055 0.100 0.000   0 0.085
CSRZD7 29/01/2015 Put 3.700 0.370 0.470 0.000   0 0.395
CSRYU7 29/01/2015 Call 3.800 0.035 0.075 0.000   0 0.065
CSRYV7 29/01/2015 Put 3.800 0.490 0.490 0.000   0 0.470
CSRZE7 29/01/2015 Call 3.900 0.020 0.060 0.000   0 0.045
CSRZF7 29/01/2015 Put 3.900 0.580 0.580 0.000   0 0.560
CSRYQ7 29/01/2015 Call 4.000 0.010 0.050 0.000   0 0.035
CSRYR7 29/01/2015 Put 4.000 0.670 0.670 0.000   0 0.650
CSRZA7 29/01/2015 Call 4.100 0.025 0.025 0.000   0 0.025
CSRZB7 29/01/2015 Put 4.100 0.765 0.765 0.000   0 0.745
CSRYW7 29/01/2015 Call 4.200 0.002 0.035 0.000   0 0.020
CSRYX7 29/01/2015 Put 4.200 0.860 0.860 0.000   0 0.845
CSRZG7 29/01/2015 Call 4.300 0.010 0.010 0.000   0 0.015
CSRZH7 29/01/2015 Put 4.300 0.000 0.000 0.000   0 0.940
CSRYM7 29/01/2015 Call 4.400 0.008 0.008 0.000   0 0.010
CSRYN7 29/01/2015 Put 4.400 1.060 1.060 0.000   0 1.040
CSRZI7 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.007
CSRZJ7 29/01/2015 Put 4.500 0.000 0.000 0.000   0 1.140
CSRDP8 26/02/2015 Call 2.500 0.910 0.910 0.000   0 0.925
CSRDQ8 26/02/2015 Put 2.500 0.015 0.015 0.000   0 0.025
CSRC18 26/02/2015 Call 2.600 0.000 0.000 0.000   0 0.830
CSRC28 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.030
CSRBW8 26/02/2015 Call 2.700 0.720 0.720 0.000   0 0.735
CSRBX8 26/02/2015 Put 2.700 0.030 0.030 0.000   0 0.035
CSRB48 26/02/2015 Call 2.800 0.630 0.630 0.000   0 0.645
CSRB58 26/02/2015 Put 2.800 0.045 0.045 0.000   0 0.045
CSRBO8 26/02/2015 Call 2.900 0.545 0.545 0.000   0 0.560
CSRBP8 26/02/2015 Put 2.900 0.065 0.065 0.000   0 0.060
CSRB88 26/02/2015 Call 3.000 0.470 0.470 0.000   0 0.480
CSRB98 26/02/2015 Put 3.000 0.085 0.085 0.000   0 0.085
CSRBQ8 26/02/2015 Call 3.100 0.395 0.395 0.000   100 0.410
CSRBR8 26/02/2015 Put 3.100 0.115 0.115 0.000   100 0.110
CSRB68 26/02/2015 Call 3.200 0.330 0.330 0.000   0 0.345
CSRB78 26/02/2015 Put 3.200 0.150 0.150 0.000   0 0.145
CSRBS8 26/02/2015 Call 3.300 0.275 0.275 0.000   0 0.285
CSRBT8 26/02/2015 Put 3.300 0.190 0.190 0.000   0 0.185
CSRB28 26/02/2015 Call 3.400 0.220 0.220 0.000   0 0.230
CSRB38 26/02/2015 Put 3.400 0.240 0.240 0.000   0 0.230
CSRBF8 26/02/2015 Call 3.500 0.175 0.175 0.000   0 0.185
CSRBG8 26/02/2015 Put 3.500 0.295 0.295 0.000   0 0.285
CSRZU7 26/02/2015 Call 3.600 0.140 0.140 0.000   0 0.145
CSRZV7 26/02/2015 Put 3.600 0.355 0.355 0.000   0 0.345
CSRBJ8 26/02/2015 Call 3.700 0.105 0.105 0.000   0 0.110
CSRBK8 26/02/2015 Put 3.700 0.425 0.425 0.000   0 0.410
CSRZS7 26/02/2015 Call 3.800 0.080 0.080 0.000   0 0.085
CSRZT7 26/02/2015 Put 3.800 0.500 0.500 0.000   0 0.485
CSRBL8 26/02/2015 Call 3.900 0.060 0.060 0.000   0 0.065
CSRBM8 26/02/2015 Put 3.900 0.580 0.580 0.000   0 0.570
CSRZW7 26/02/2015 Call 4.000 0.045 0.045 0.000   0 0.050
CSRZX7 26/02/2015 Put 4.000 0.670 0.670 0.000   0 0.655
CSRBH8 26/02/2015 Call 4.100 0.030 0.030 0.000   0 0.040
CSRBI8 26/02/2015 Put 4.100 0.765 0.765 0.000   0 0.750
CSRZY7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.035
CSRB18 26/02/2015 Put 4.200 0.860 0.860 0.000   0 0.845
CSRBU8 26/02/2015 Call 4.300 0.000 0.000 0.000   0 0.030
CSRBV8 26/02/2015 Put 4.300 0.000 0.000 0.000   0 0.940
CSRQ19 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.425
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.004
CSRQ79 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.225
CSRQ89 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 1.025
CSRPZ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.020
CSRDR8 26/03/2015 Call 2.500 0.000 0.000 0.000   0 0.930
CSRDS8 26/03/2015 Put 2.500 0.015 0.015 0.000   0 0.025
CSRQ59 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.835
CSRQ69 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.730 0.730 0.000   0 0.740
CSRQR7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.045
CSRQB9 26/03/2015 Call 2.800 0.645 0.645 0.000   0 0.655
CSRQC9 26/03/2015 Put 2.800 0.055 0.055 0.000   0 0.060
CSRXS7 26/03/2015 Call 2.810 0.630 0.630 0.000   0 0.640
CSRXT7 26/03/2015 Put 2.810 0.060 0.060 0.000   0 0.060
CSRQY7 26/03/2015 Call 2.900 0.565 0.565 0.000   0 0.575
CSRQZ7 26/03/2015 Put 2.900 0.080 0.080 0.000   100 0.080
CSRXV7 26/03/2015 Call 2.910 0.555 0.555 0.000   166 0.565
CSRXU7 26/03/2015 Put 2.910 0.080 0.080 0.000   0 0.080
CSRQ99 26/03/2015 Call 3.000 0.490 0.490 0.000   0 0.500
CSRQA9 26/03/2015 Put 3.000 0.105 0.105 0.000   36 0.100
CSRXW7 26/03/2015 Call 3.010 0.480 0.480 0.000   0 0.495
CSRXY7 26/03/2015 Put 3.010 0.105 0.105 0.000   0 0.105
CSRQS7 26/03/2015 Call 3.100 0.420 0.420 0.000   0 0.435
CSRQT7 26/03/2015 Put 3.100 0.135 0.135 0.000   0 0.130
CSRY17 26/03/2015 Call 3.110 0.415 0.415 0.000   0 0.425
CSRXZ7 26/03/2015 Put 3.110 0.135 0.135 0.000   0 0.135
CSRVH9 26/03/2015 Call 3.200 0.355 0.355 0.000   0 0.370
CSRVI9 26/03/2015 Put 3.200 0.170 0.170 0.000   0 0.165
CSRY27 26/03/2015 Call 3.210 0.350 0.350 0.000   0 0.365
CSRY37 26/03/2015 Put 3.210 0.170 0.170 0.000   220 0.165
CSRR37 26/03/2015 Call 3.300 0.300 0.300 0.000   120 0.310
CSRR47 26/03/2015 Put 3.300 0.210 0.210 0.000   84 0.205
CSRY57 26/03/2015 Call 3.310 0.295 0.295 0.000   0 0.305
CSRY47 26/03/2015 Put 3.310 0.215 0.215 0.000   0 0.205
CSRCW7 26/03/2015 Call 3.400 0.250 0.250 0.000   0 0.260
CSRCX7 26/03/2015 Put 3.400 0.260 0.260 0.000   0 0.250
CSRR17 26/03/2015 Call 3.500 0.205 0.205 0.000   0 0.210
CSRR27 26/03/2015 Put 3.500 0.315 0.315 0.000   84 0.305
CSRFF7 26/03/2015 Call 3.600 0.165 0.165 0.000   60 0.170
CSRFG7 26/03/2015 Put 3.600 0.375 0.375 0.000   0 0.360
CSRQU7 26/03/2015 Call 3.700 0.130 0.130 0.000   72 0.135
CSRQV7 26/03/2015 Put 3.700 0.440 0.440 0.000   0 0.425
CSRKC7 26/03/2015 Call 3.800 0.100 0.100 0.000   150 0.110
CSRKD7 26/03/2015 Put 3.800 0.510 0.510 0.000   0 0.495
CSRQW7 26/03/2015 Call 3.900 0.080 0.080 0.000   0 0.085
CSRQX7 26/03/2015 Put 3.900 0.590 0.590 0.000   0 0.575
CSRMP7 26/03/2015 Call 4.000 0.060 0.060 0.000   0 0.065
CSRMQ7 26/03/2015 Put 4.000 0.680 0.680 0.000   0 0.660
CSRR77 26/03/2015 Call 4.100 0.045 0.045 0.000   50 0.050
CSRR87 26/03/2015 Put 4.100 0.770 0.770 0.000   0 0.750
CSRQG7 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.040
CSRQH7 26/03/2015 Put 4.200 0.865 0.865 0.000   0 0.845
CSRSO7 26/03/2015 Call 4.300 0.000 0.000 0.000   0 0.035
CSRSP7 26/03/2015 Put 4.300 0.000 0.000 0.000   0 0.940
CSRT77 26/03/2015 Call 4.400 0.020 0.020 0.000   0 0.030
CSRT87 26/03/2015 Put 4.400 1.060 1.060 0.000   0 1.040
CSRTP7 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.030
CSRTQ7 26/03/2015 Put 4.500 0.000 0.000 0.000   0 1.140
CSRRI8 25/06/2015 Call 1.600 0.000 0.000 0.000   0 1.825
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 0.000 0.000 0.000   0 1.525
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.004
CSRXC8 25/06/2015 Call 2.000 0.000 0.000 0.000   0 1.425
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.007
CSRYJ8 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.230
CSRYK8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 0.000 0.000 0.000   0 1.035
CSRBF9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.035
CSRDT8 25/06/2015 Call 2.500 0.930 0.930 0.000   0 0.945
CSRDU8 25/06/2015 Put 2.500 0.045 0.045 0.000   0 0.045
CSRG19 25/06/2015 Call 2.600 0.845 0.845 0.000   0 0.860
CSRG29 25/06/2015 Put 2.600 0.060 0.060 0.000   0 0.060
CSRZQ7 25/06/2015 Call 2.700 0.765 0.765 0.000   0 0.780
CSRZR7 25/06/2015 Put 2.700 0.080 0.080 0.000   0 0.080
CSRWL8 25/06/2015 Call 2.800 0.690 0.690 0.000   170 0.705
CSRWM8 25/06/2015 Put 2.800 0.100 0.100 0.000   0 0.100
CSRY67 25/06/2015 Call 2.810 0.635 0.635 0.000   0 0.650
CSRY77 25/06/2015 Put 2.810 0.105 0.105 0.000   0 0.105
CSRWW7 25/06/2015 Call 2.900 0.615 0.615 0.000   0 0.630
CSRWX7 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.125
CSRY97 25/06/2015 Call 2.910 0.565 0.565 0.000   0 0.580
CSRY87 25/06/2015 Put 2.910 0.130 0.130 0.000   0 0.130
CSRMC9 25/06/2015 Call 3.000 0.550 0.550 0.000   0 0.560
CSRMD9 25/06/2015 Put 3.000 0.160 0.160 0.000   0 0.155
CSRYA7 25/06/2015 Call 3.010 0.500 0.500 0.000   0 0.515
CSRYB7 25/06/2015 Put 3.010 0.165 0.165 0.000   0 0.155
CSRWQ7 25/06/2015 Call 3.100 0.480 0.480 0.000   0 0.495
CSRWR7 25/06/2015 Put 3.100 0.195 0.195 0.000   0 0.190
CSRYD7 25/06/2015 Call 3.110 0.440 0.440 0.000   0 0.450
CSRYC7 25/06/2015 Put 3.110 0.200 0.200 0.000   0 0.190
CSRVJ9 25/06/2015 Call 3.200 0.420 0.420 0.000   0 0.435
CSRVK9 25/06/2015 Put 3.200 0.235 0.235 0.000   0 0.230
CSRYE7 25/06/2015 Call 3.210 0.385 0.385 0.000   0 0.395
CSRYF7 25/06/2015 Put 3.210 0.240 0.240 0.000   0 0.230
CSRWS7 25/06/2015 Call 3.300 0.365 0.365 0.000   0 0.375
CSRWT7 25/06/2015 Put 3.300 0.280 0.280 0.000   0 0.270
CSRYH7 25/06/2015 Call 3.310 0.330 0.330 0.000   0 0.340
CSRYG7 25/06/2015 Put 3.310 0.285 0.285 0.000   0 0.275
CSRCY7 25/06/2015 Call 3.400 0.315 0.315 0.000   0 0.325
CSRCZ7 25/06/2015 Put 3.400 0.330 0.330 0.000   0 0.320
CSRX37 25/06/2015 Call 3.500 0.270 0.270 0.000   0 0.280
CSRX47 25/06/2015 Put 3.500 0.385 0.385 0.000   0 0.370
CSRFH7 25/06/2015 Call 3.600 0.225 0.225 0.000   140 0.235
CSRFI7 25/06/2015 Put 3.600 0.445 0.445 0.000   100 0.430
CSRWO7 25/06/2015 Call 3.700 0.190 0.190 0.000   120 0.200
CSRWP7 25/06/2015 Put 3.700 0.505 0.505 0.000   0 0.490
CSRKE7 25/06/2015 Call 3.800 0.160 0.160 0.000   0 0.165
CSRKF7 25/06/2015 Put 3.800 0.575 0.575 0.000   0 0.560
CSRWU7 25/06/2015 Call 3.900 0.130 0.130 0.000   0 0.135
CSRWV7 25/06/2015 Put 3.900 0.645 0.645 0.000   0 0.630
CSRMR7 25/06/2015 Call 4.000 0.110 0.110 0.000   0 0.110
CSRMS7 25/06/2015 Put 4.000 0.725 0.725 0.000   0 0.705
CSRX17 25/06/2015 Call 4.100 0.090 0.090 0.000   0 0.090
CSRX27 25/06/2015 Put 4.100 0.810 0.810 0.000   0 0.785
CSRQI7 25/06/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRQJ7 25/06/2015 Put 4.200 0.895 0.895 0.000   0 0.870
CSRWY7 25/06/2015 Call 4.300 0.000 0.000 0.000   0 0.060
CSRWZ7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.960
CSRRS7 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
CSRS77 25/06/2015 Put 4.400 1.080 1.080 0.000   0 1.055
CSRYK7 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.040
CSRYL7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 1.150
CSRTR7 25/06/2015 Call 4.600 0.000 0.000 0.000   0 0.030
CSRTS7 25/06/2015 Put 4.600 0.000 0.000 0.000   0 1.250
CSRYC9 24/09/2015 Call 1.900 0.000 0.000 0.000   120 1.525
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 0.000 0.000 0.000   0 1.425
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 0.000 0.000 0.000   0 1.235
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 0.000 0.000 0.000   360 1.055
CSRYP9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.055
CSRDV8 24/09/2015 Call 2.500 0.950 0.950 0.000   0 0.970
CSRDW8 24/09/2015 Put 2.500 0.070 0.070 0.000   0 0.070
CSRYS9 24/09/2015 Call 2.600 0.870 0.870 0.000   0 0.890
CSRYT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.090
CSRC98 24/09/2015 Call 2.700 0.795 0.795 0.000   0 0.810
CSRCF8 24/09/2015 Put 2.700 0.115 0.115 0.000   0 0.110
CSRYM9 24/09/2015 Call 2.800 0.725 0.725 0.000   0 0.735
CSRYN9 24/09/2015 Put 2.800 0.140 0.140 0.000   0 0.135
CSRCK8 24/09/2015 Call 2.900 0.655 0.655 0.000   0 0.670
CSRCL8 24/09/2015 Put 2.900 0.170 0.170 0.000   0 0.165
CSRYQ9 24/09/2015 Call 3.000 0.590 0.590 0.000   0 0.605
CSRYR9 24/09/2015 Put 3.000 0.205 0.205 0.000   0 0.200
CSRCG8 24/09/2015 Call 3.100 0.525 0.525 0.000   0 0.540
CSRCH8 24/09/2015 Put 3.100 0.240 0.240 0.000   0 0.235
CSRYW9 24/09/2015 Call 3.200 0.470 0.470 0.000   0 0.485
CSRYX9 24/09/2015 Put 3.200 0.285 0.285 0.000   0 0.275
CSRCI8 24/09/2015 Call 3.300 0.415 0.415 0.000   0 0.425
CSRCJ8 24/09/2015 Put 3.300 0.330 0.330 0.000   0 0.320
CSRD17 24/09/2015 Call 3.400 0.365 0.365 0.000   0 0.375
CSRD27 24/09/2015 Put 3.400 0.380 0.380 0.000   48 0.370
CSRC78 24/09/2015 Call 3.500 0.320 0.320 0.000   0 0.330
CSRC88 24/09/2015 Put 3.500 0.435 0.435 0.000   0 0.420
CSRFJ7 24/09/2015 Call 3.600 0.280 0.280 0.000   0 0.290
CSRFK7 24/09/2015 Put 3.600 0.490 0.490 0.000   0 0.480
CSRC58 24/09/2015 Call 3.700 0.240 0.240 0.000   0 0.250
CSRC68 24/09/2015 Put 3.700 0.550 0.550 0.000   0 0.540
CSRKG7 24/09/2015 Call 3.800 0.210 0.210 0.000   0 0.215
CSRKH7 24/09/2015 Put 3.800 0.615 0.615 0.000   0 0.605
CSRC38 24/09/2015 Call 3.900 0.180 0.180 0.000   0 0.185
CSRC48 24/09/2015 Put 3.900 0.685 0.685 0.000   0 0.675
CSRMT7 24/09/2015 Call 4.000 0.155 0.155 0.000   0 0.160
CSRMU7 24/09/2015 Put 4.000 0.760 0.760 0.000   0 0.745
CSRD78 24/09/2015 Call 4.100 0.135 0.135 0.000   0 0.135
CSRD88 24/09/2015 Put 4.100 0.840 0.840 0.000   0 0.820
CSRR57 24/09/2015 Call 4.200 0.115 0.115 0.000   0 0.115
CSRR67 24/09/2015 Put 4.200 0.925 0.925 0.000   0 0.900
CSRS87 24/09/2015 Call 4.400 0.085 0.085 0.000   0 0.080
CSRS97 24/09/2015 Put 4.400 1.105 1.105 0.000   0 1.070
CSRTT7 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.060
CSRTU7 24/09/2015 Put 4.600 0.000 0.000 0.000   0 1.255
CSRKF9 17/12/2015 Call 2.000 0.000 0.000 0.000   0 1.430
CSRKG9 17/12/2015 Put 2.000 0.000 0.000 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 0.000 0.000 0.000   0 1.070
CSRK89 17/12/2015 Put 2.400 0.000 0.000 0.000   100 0.080
CSRXM7 17/12/2015 Call 2.600 0.000 0.000 0.000   0 0.905
CSRXN7 17/12/2015 Put 2.600 0.000 0.000 0.000   40 0.120
CSRX97 17/12/2015 Call 2.800 0.740 0.740 0.000   0 0.760
CSRXA7 17/12/2015 Put 2.800 0.175 0.175 0.000   0 0.175
CSRXD7 17/12/2015 Call 3.000 0.610 0.610 0.000   0 0.630
CSRXF7 17/12/2015 Put 3.000 0.245 0.245 0.000   0 0.235
CSRXB7 17/12/2015 Call 3.200 0.500 0.500 0.000   0 0.515
CSRXC7 17/12/2015 Put 3.200 0.325 0.325 0.000   0 0.315
CSRD37 17/12/2015 Call 3.400 0.400 0.400 0.000   121 0.410
CSRD47 17/12/2015 Put 3.400 0.425 0.425 0.000   0 0.410
CSRX77 17/12/2015 Call 3.600 0.315 0.315 0.000   0 0.325
CSRX87 17/12/2015 Put 3.600 0.535 0.535 0.000   0 0.520
CSRXI7 17/12/2015 Call 3.800 0.245 0.245 0.000   0 0.250
CSRXJ7 17/12/2015 Put 3.800 0.660 0.660 0.000   0 0.640
CSRXG7 17/12/2015 Call 4.000 0.185 0.185 0.000   0 0.190
CSRXH7 17/12/2015 Put 4.000 0.805 0.805 0.000   0 0.775
CSRXK7 17/12/2015 Call 4.200 0.140 0.140 0.000   0 0.140
CSRXL7 17/12/2015 Put 4.200 0.965 0.965 0.000   0 0.930
CSRX57 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.105
CSRX67 17/12/2015 Put 4.400 1.140 1.140 0.000   0 1.095
CSRXQ7 17/12/2015 Call 4.600 0.000 0.000 0.000   0 0.075
CSRXR7 17/12/2015 Put 4.600 0.000 0.000 0.000   0 1.280
CSRD58 23/03/2016 Call 2.400 0.000 0.000 0.000   0 1.080
CSRD68 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.100
CSRCY8 23/03/2016 Call 2.600 0.000 0.000 0.000   0 0.930
CSRCZ8 23/03/2016 Put 2.600 0.140 0.140 0.000   0 0.145
CSRCO8 23/03/2016 Call 2.800 0.770 0.770 0.000   0 0.790
CSRCP8 23/03/2016 Put 2.800 0.205 0.205 0.000   0 0.200
CSRCQ8 23/03/2016 Call 3.000 0.650 0.650 0.000   0 0.665
CSRCR8 23/03/2016 Put 3.000 0.275 0.275 0.000   0 0.270
CSRCM8 23/03/2016 Call 3.200 0.540 0.540 0.000   0 0.555
CSRCN8 23/03/2016 Put 3.200 0.365 0.365 0.000   0 0.350
CSRD18 23/03/2016 Call 3.400 0.440 0.440 0.000   0 0.455
CSRD28 23/03/2016 Put 3.400 0.460 0.460 0.000   0 0.445
CSRCW8 23/03/2016 Call 3.600 0.360 0.360 0.000   0 0.370
CSRCX8 23/03/2016 Put 3.600 0.570 0.570 0.000   0 0.555
CSRCS8 23/03/2016 Call 3.800 0.285 0.285 0.000   0 0.295
CSRCT8 23/03/2016 Put 3.800 0.695 0.695 0.000   0 0.675
CSRCU8 23/03/2016 Call 4.000 0.225 0.225 0.000   0 0.230
CSRCV8 23/03/2016 Put 4.000 0.835 0.835 0.000   0 0.815
CSRD38 23/03/2016 Call 4.200 0.180 0.180 0.000   0 0.180
CSRD48 23/03/2016 Put 4.200 0.995 0.995 0.000   0 0.965
CSRZW9 27/10/2016 Call 2.800 0.840 0.840 0.000   0 0.845
CSRZX9 27/10/2016 Put 2.800 0.270 0.270 0.000   36 0.265
CSRJF7 22/12/2016 Call 3.200 0.635 0.635 0.000   0 0.640
CSRJG7 22/12/2016 Put 3.200 0.455 0.455 0.000   259 0.445

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.