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 3.390 Down -0.050 3.370 3.400 3.450 3.450 3.360 1,288,777 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 0.890 0.890 0.000   0 0.890
CSRDM8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRWI7 27/11/2014 Call 2.600 0.790 0.790 0.000   0 0.790
CSRWJ7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVN7 27/11/2014 Call 2.700 0.690 0.690 0.000   0 0.690
CSRVO7 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRWE7 27/11/2014 Call 2.800 0.590 0.590 0.000   0 0.590
CSRWF7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRVZ7 27/11/2014 Call 2.900 0.490 0.490 0.000   0 0.490
CSRW17 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRWG7 27/11/2014 Call 3.000 0.390 0.390 0.000   0 0.390
CSRWH7 27/11/2014 Put 3.000 0.000 0.000 0.000   600 0.000
CSRVR7 27/11/2014 Call 3.100 0.290 0.290 0.000   0 0.290
CSRVS7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
CSRW87 27/11/2014 Call 3.200 0.195 0.195 0.000   0 0.195
CSRW97 27/11/2014 Put 3.200 0.003 0.003 0.000   2,950 0.003
CSRVP7 27/11/2014 Call 3.300 0.110 0.110 0.000   0 0.110
CSRVQ7 27/11/2014 Put 3.300 0.015 0.015 0.000   25 0.015
CSRWC7 27/11/2014 Call 3.400 0.045 0.045 0.000   0 0.045
CSRWD7 27/11/2014 Put 3.400 0.050 0.050 0.000   860 0.050
CSRVT7 27/11/2014 Call 3.500 0.010 0.010 0.000   0 0.010
CSRVU7 27/11/2014 Put 3.500 0.120 0.120 0.000   490 0.120
CSRWA7 27/11/2014 Call 3.600 0.002 0.002 0.000   407 0.002
CSRWB7 27/11/2014 Put 3.600 0.210 0.210 0.000   75 0.210
CSRW27 27/11/2014 Call 3.700 0.000 0.000 0.000   1,220 0.000
CSRW37 27/11/2014 Put 3.700 0.310 0.310 0.000   0 0.310
CSRW47 27/11/2014 Call 3.800 0.000 0.000 0.000   2,530 0.000
CSRW57 27/11/2014 Put 3.800 0.410 0.410 0.000   0 0.410
CSRVV7 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
CSRVW7 27/11/2014 Put 3.900 0.510 0.510 0.000   0 0.510
CSRW67 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
CSRW77 27/11/2014 Put 4.000 0.610 0.610 0.000   0 0.610
CSRVX7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRVY7 27/11/2014 Put 4.100 0.710 0.710 0.000   0 0.710
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRWL7 27/11/2014 Put 4.200 0.810 0.810 0.000   0 0.810
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRWN7 27/11/2014 Put 4.300 0.910 0.910 0.000   0 0.910
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 1.010 1.010 0.000   0 1.010
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.110 1.110 0.000   0 1.110
CSRM98 18/12/2014 Call 2.000 1.395 1.395 0.000   0 1.395
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.295 1.295 0.000   0 1.295
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.195 1.195 0.000   0 1.195
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.000
CSRIW7 18/12/2014 Call 2.300 1.095 1.095 0.000   0 1.095
CSRIX7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB79 18/12/2014 Call 2.400 0.995 0.995 0.000   0 0.995
CSRB89 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRIO7 18/12/2014 Call 2.500 0.895 0.895 0.000   0 0.895
CSRIP7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRFY9 18/12/2014 Call 2.600 0.795 0.795 0.000   0 0.795
CSRFZ9 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRIQ7 18/12/2014 Call 2.700 0.695 0.695 0.000   0 0.695
CSRIR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRJA9 18/12/2014 Call 2.800 0.600 0.600 0.000   0 0.600
CSRJB9 18/12/2014 Put 2.800 0.001 0.001 0.000   154 0.001
CSRV97 18/12/2014 Call 2.810 0.590 0.590 0.000   0 0.590
CSRVA7 18/12/2014 Put 2.810 0.001 0.001 0.000   0 0.001
CSRIS7 18/12/2014 Call 2.900 0.500 0.500 0.000   0 0.500
CSRIT7 18/12/2014 Put 2.900 0.002 0.002 0.000   761 0.002
CSRVC7 18/12/2014 Call 2.910 0.490 0.490 0.000   0 0.490
CSRVB7 18/12/2014 Put 2.910 0.002 0.002 0.000   0 0.002
CSRMA9 18/12/2014 Call 3.000 0.405 0.405 0.000   0 0.405
CSRMB9 18/12/2014 Put 3.000 0.005 0.005 0.000   135 0.005
CSRVD7 18/12/2014 Call 3.010 0.395 0.395 0.000   0 0.395
CSRVE7 18/12/2014 Put 3.010 0.006 0.006 0.000   0 0.006
CSRIM7 18/12/2014 Call 3.100 0.315 0.315 0.000   0 0.315
CSRIN7 18/12/2014 Put 3.100 0.015 0.015 0.000   40 0.015
CSRVG7 18/12/2014 Call 3.110 0.305 0.305 0.000   0 0.305
CSRVF7 18/12/2014 Put 3.110 0.015 0.015 0.000   0 0.015
CSRVF9 18/12/2014 Call 3.200 0.230 0.230 0.000   0 0.230
CSRVG9 18/12/2014 Put 3.200 0.030 0.030 0.000   60 0.030
CSRIU7 18/12/2014 Call 3.300 0.155 0.155 0.000   0 0.155
CSRIV7 18/12/2014 Put 3.300 0.055 0.055 0.000   215 0.055
CSRCU7 18/12/2014 Call 3.400 0.095 0.095 0.000   0 0.095
CSRCV7 18/12/2014 Put 3.400 0.095 0.095 0.000   662 0.095
CSREX8 18/12/2014 Call 3.410 0.090 0.090 0.000   0 0.090
CSREY8 18/12/2014 Put 3.410 0.100 0.100 0.000   0 0.100
CSRJV7 18/12/2014 Call 3.500 0.055 0.055 0.000   1,448 0.055
CSRJW7 18/12/2014 Put 3.500 0.150 0.150 0.000   120 0.150
CSRF18 18/12/2014 Call 3.510 0.050 0.050 0.000   0 0.050
CSREZ8 18/12/2014 Put 3.510 0.155 0.155 0.000   0 0.155
CSRF87 18/12/2014 Call 3.600 0.025 0.025 0.000   909 0.025
CSRF97 18/12/2014 Put 3.600 0.225 0.225 0.000   0 0.225
CSRKA7 18/12/2014 Call 3.700 0.010 0.010 0.000   354 0.010
CSRKB7 18/12/2014 Put 3.700 0.310 0.310 0.000   10 0.310
CSRM77 18/12/2014 Call 3.800 0.005 0.005 0.000   344 0.005
CSRM87 18/12/2014 Put 3.800 0.410 0.410 0.000   0 0.410
CSRMN7 18/12/2014 Call 3.900 0.002 0.002 0.000   215 0.002
CSRMO7 18/12/2014 Put 3.900 0.510 0.510 0.000   0 0.510
CSRPX7 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.001
CSRPY7 18/12/2014 Put 4.000 0.610 0.610 0.000   0 0.610
CSRQE7 18/12/2014 Call 4.100 0.000 0.000 0.000   80 0.000
CSRQF7 18/12/2014 Put 4.100 0.710 0.710 0.000   0 0.710
CSRRQ7 18/12/2014 Call 4.200 0.000 0.000 0.000   200 0.000
CSRRR7 18/12/2014 Put 4.200 0.810 0.810 0.000   0 0.810
CSRSM7 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRSN7 18/12/2014 Put 4.300 0.910 0.910 0.000   0 0.910
CSRT57 18/12/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRT67 18/12/2014 Put 4.400 1.010 1.010 0.000   0 1.010
CSRTN7 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRTO7 18/12/2014 Put 4.500 1.110 1.110 0.000   0 1.110
CSRDN8 29/01/2015 Call 2.500 0.910 0.910 0.000   0 0.910
CSRDO8 29/01/2015 Put 2.500 0.007 0.007 0.000   0 0.007
CSRBY8 29/01/2015 Call 2.600 0.810 0.810 0.000   0 0.810
CSRBZ8 29/01/2015 Put 2.600 0.010 0.010 0.000   0 0.010
CSRZM7 29/01/2015 Call 2.700 0.715 0.715 0.000   0 0.715
CSRZN7 29/01/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRZO7 29/01/2015 Call 2.800 0.620 0.620 0.000   0 0.620
CSRZP7 29/01/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRZK7 29/01/2015 Call 2.900 0.530 0.530 0.000   0 0.530
CSRZL7 29/01/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRYS7 29/01/2015 Call 3.000 0.440 0.440 0.000   0 0.440
CSRYT7 29/01/2015 Put 3.000 0.035 0.035 0.000   0 0.035
CSRZ87 29/01/2015 Call 3.100 0.355 0.355 0.000   0 0.355
CSRZ97 29/01/2015 Put 3.100 0.050 0.050 0.000   0 0.050
CSRYO7 29/01/2015 Call 3.200 0.280 0.280 0.000   0 0.280
CSRYP7 29/01/2015 Put 3.200 0.070 0.070 0.000   0 0.070
CSRZ47 29/01/2015 Call 3.300 0.210 0.210 0.000   0 0.210
CSRZ57 29/01/2015 Put 3.300 0.105 0.105 0.000   0 0.105
CSRZ27 29/01/2015 Call 3.400 0.155 0.155 0.000   0 0.155
CSRZ37 29/01/2015 Put 3.400 0.145 0.145 0.000   0 0.145
CSRZ67 29/01/2015 Call 3.500 0.105 0.105 0.000   0 0.105
CSRZ77 29/01/2015 Put 3.500 0.200 0.200 0.000   0 0.200
CSRYZ7 29/01/2015 Call 3.600 0.070 0.070 0.000   1,000 0.070
CSRZ17 29/01/2015 Put 3.600 0.260 0.260 0.000   0 0.260
CSRZC7 29/01/2015 Call 3.700 0.045 0.045 0.000   183 0.045
CSRZD7 29/01/2015 Put 3.700 0.330 0.330 0.000   0 0.330
CSRYU7 29/01/2015 Call 3.800 0.030 0.030 0.000   0 0.030
CSRYV7 29/01/2015 Put 3.800 0.410 0.410 0.000   0 0.410
CSRZE7 29/01/2015 Call 3.900 0.020 0.020 0.000   0 0.020
CSRZF7 29/01/2015 Put 3.900 0.510 0.510 0.000   0 0.510
CSRYQ7 29/01/2015 Call 4.000 0.010 0.010 0.000   0 0.010
CSRYR7 29/01/2015 Put 4.000 0.610 0.610 0.000   0 0.610
CSRZA7 29/01/2015 Call 4.100 0.007 0.007 0.000   0 0.007
CSRZB7 29/01/2015 Put 4.100 0.710 0.710 0.000   0 0.710
CSRYW7 29/01/2015 Call 4.200 0.004 0.004 0.000   0 0.004
CSRYX7 29/01/2015 Put 4.200 0.810 0.810 0.000   0 0.810
CSRZG7 29/01/2015 Call 4.300 0.002 0.002 0.000   0 0.002
CSRZH7 29/01/2015 Put 4.300 0.910 0.910 0.000   0 0.910
CSRYM7 29/01/2015 Call 4.400 0.001 0.001 0.000   0 0.001
CSRYN7 29/01/2015 Put 4.400 1.010 1.010 0.000   0 1.010
CSRZI7 29/01/2015 Call 4.500 0.001 0.001 0.000   0 0.001
CSRZJ7 29/01/2015 Put 4.500 1.110 1.110 0.000   0 1.110
CSRDP8 26/02/2015 Call 2.500 0.920 0.920 0.000   0 0.920
CSRDQ8 26/02/2015 Put 2.500 0.010 0.010 0.000   0 0.010
CSRC18 26/02/2015 Call 2.600 0.825 0.825 0.000   0 0.825
CSRC28 26/02/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRBW8 26/02/2015 Call 2.700 0.730 0.730 0.000   0 0.730
CSRBX8 26/02/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRB48 26/02/2015 Call 2.800 0.635 0.635 0.000   0 0.635
CSRB58 26/02/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRBO8 26/02/2015 Call 2.900 0.550 0.550 0.000   0 0.550
CSRBP8 26/02/2015 Put 2.900 0.035 0.035 0.000   0 0.035
CSRB88 26/02/2015 Call 3.000 0.465 0.465 0.000   0 0.465
CSRB98 26/02/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRBQ8 26/02/2015 Call 3.100 0.385 0.385 0.000   100 0.385
CSRBR8 26/02/2015 Put 3.100 0.070 0.070 0.000   100 0.070
CSRB68 26/02/2015 Call 3.200 0.310 0.310 0.000   0 0.310
CSRB78 26/02/2015 Put 3.200 0.095 0.095 0.000   0 0.095
CSRBS8 26/02/2015 Call 3.300 0.245 0.245 0.000   0 0.245
CSRBT8 26/02/2015 Put 3.300 0.130 0.130 0.000   0 0.130
CSRB28 26/02/2015 Call 3.400 0.190 0.190 0.000   0 0.190
CSRB38 26/02/2015 Put 3.400 0.175 0.175 0.000   0 0.175
CSRBF8 26/02/2015 Call 3.500 0.140 0.140 0.000   276 0.140
CSRBG8 26/02/2015 Put 3.500 0.230 0.230 0.000   0 0.230
CSRZU7 26/02/2015 Call 3.600 0.105 0.105 0.000 500 1,500 0.105
CSRZV7 26/02/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRBJ8 26/02/2015 Call 3.700 0.075 0.075 0.000   0 0.075
CSRBK8 26/02/2015 Put 3.700 0.365 0.365 0.000   0 0.365
CSRZS7 26/02/2015 Call 3.800 0.055 0.055 0.000   0 0.055
CSRZT7 26/02/2015 Put 3.800 0.440 0.440 0.000   0 0.440
CSRBL8 26/02/2015 Call 3.900 0.040 0.040 0.000   0 0.040
CSRBM8 26/02/2015 Put 3.900 0.525 0.525 0.000   0 0.525
CSRZW7 26/02/2015 Call 4.000 0.025 0.025 0.000   0 0.025
CSRZX7 26/02/2015 Put 4.000 0.615 0.615 0.000   0 0.615
CSRBH8 26/02/2015 Call 4.100 0.020 0.020 0.000   0 0.020
CSRBI8 26/02/2015 Put 4.100 0.710 0.710 0.000   0 0.710
CSRZY7 26/02/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRB18 26/02/2015 Put 4.200 0.810 0.810 0.000   0 0.810
CSRBU8 26/02/2015 Call 4.300 0.010 0.010 0.000   0 0.010
CSRBV8 26/02/2015 Put 4.300 0.910 0.910 0.000   0 0.910
CSRQ19 26/03/2015 Call 2.000 1.410 1.410 0.000   0 1.410
CSRQ29 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.215 1.215 0.000   0 1.215
CSRQ89 26/03/2015 Put 2.200 0.007 0.007 0.000   0 0.007
CSRPY9 26/03/2015 Call 2.400 1.020 1.020 0.000   0 1.020
CSRPZ9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDR8 26/03/2015 Call 2.500 0.930 0.930 0.000   0 0.930
CSRDS8 26/03/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRQ59 26/03/2015 Call 2.600 0.835 0.835 0.000   0 0.835
CSRQ69 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRQQ7 26/03/2015 Call 2.700 0.745 0.745 0.000   0 0.745
CSRQR7 26/03/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRQB9 26/03/2015 Call 2.800 0.655 0.655 0.000   0 0.655
CSRQC9 26/03/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRXS7 26/03/2015 Call 2.810 0.650 0.650 0.000   0 0.650
CSRXT7 26/03/2015 Put 2.810 0.045 0.045 0.000   0 0.045
CSRQY7 26/03/2015 Call 2.900 0.570 0.570 0.000   0 0.570
CSRQZ7 26/03/2015 Put 2.900 0.055 0.055 0.000   100 0.055
CSRXV7 26/03/2015 Call 2.910 0.565 0.565 0.000   166 0.565
CSRXU7 26/03/2015 Put 2.910 0.055 0.055 0.000   0 0.055
CSRQ99 26/03/2015 Call 3.000 0.495 0.495 0.000   0 0.495
CSRQA9 26/03/2015 Put 3.000 0.075 0.075 0.000   36 0.075
CSRXW7 26/03/2015 Call 3.010 0.485 0.485 0.000   0 0.485
CSRXY7 26/03/2015 Put 3.010 0.075 0.075 0.000   0 0.075
CSRQS7 26/03/2015 Call 3.100 0.420 0.420 0.000   0 0.420
CSRQT7 26/03/2015 Put 3.100 0.100 0.100 0.000   0 0.100
CSRY17 26/03/2015 Call 3.110 0.410 0.410 0.000   0 0.410
CSRXZ7 26/03/2015 Put 3.110 0.100 0.100 0.000   0 0.100
CSRVH9 26/03/2015 Call 3.200 0.350 0.350 0.000   0 0.350
CSRVI9 26/03/2015 Put 3.200 0.130 0.130 0.000   0 0.130
CSRY27 26/03/2015 Call 3.210 0.345 0.345 0.000   0 0.345
CSRY37 26/03/2015 Put 3.210 0.135 0.135 0.000   220 0.135
CSRR37 26/03/2015 Call 3.300 0.290 0.290 0.000   120 0.290
CSRR47 26/03/2015 Put 3.300 0.170 0.170 0.000   84 0.170
CSRY57 26/03/2015 Call 3.310 0.285 0.285 0.000   0 0.285
CSRY47 26/03/2015 Put 3.310 0.170 0.170 0.000   0 0.170
CSRCW7 26/03/2015 Call 3.400 0.235 0.235 0.000   0 0.235
CSRCX7 26/03/2015 Put 3.400 0.215 0.215 0.000   0 0.215
CSRR17 26/03/2015 Call 3.500 0.185 0.185 0.000   0 0.185
CSRR27 26/03/2015 Put 3.500 0.265 0.265 0.000   84 0.265
CSRFF7 26/03/2015 Call 3.600 0.145 0.145 0.000   120 0.145
CSRFG7 26/03/2015 Put 3.600 0.325 0.325 0.000   0 0.325
CSRQU7 26/03/2015 Call 3.700 0.110 0.110 0.000   112 0.110
CSRQV7 26/03/2015 Put 3.700 0.390 0.390 0.000   0 0.390
CSRKC7 26/03/2015 Call 3.800 0.085 0.085 0.000   150 0.085
CSRKD7 26/03/2015 Put 3.800 0.460 0.460 0.000   0 0.460
CSRQW7 26/03/2015 Call 3.900 0.065 0.065 0.000   0 0.065
CSRQX7 26/03/2015 Put 3.900 0.540 0.540 0.000   0 0.540
CSRMP7 26/03/2015 Call 4.000 0.045 0.045 0.000   0 0.045
CSRMQ7 26/03/2015 Put 4.000 0.620 0.620 0.000   0 0.620
CSRR77 26/03/2015 Call 4.100 0.035 0.035 0.000   50 0.035
CSRR87 26/03/2015 Put 4.100 0.710 0.710 0.000   0 0.710
CSRQG7 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
CSRQH7 26/03/2015 Put 4.200 0.810 0.810 0.000   0 0.810
CSRSO7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRSP7 26/03/2015 Put 4.300 0.910 0.910 0.000   0 0.910
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 1.010 1.010 0.000   0 1.010
CSRTP7 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
CSRTQ7 26/03/2015 Put 4.500 1.110 1.110 0.000   0 1.110
CSRDX8 23/04/2015 Call 2.700 0.755 0.755 0.000   0 0.755
CSRDY8 23/04/2015 Put 2.700 0.035 0.035 0.000   0 0.035
CSRDZ8 23/04/2015 Call 2.800 0.670 0.670 0.000   0 0.670
CSRE18 23/04/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRE28 23/04/2015 Call 2.900 0.590 0.590 0.000   0 0.590
CSRE38 23/04/2015 Put 2.900 0.070 0.070 0.000   0 0.070
CSRE48 23/04/2015 Call 3.000 0.515 0.515 0.000   0 0.515
CSRE58 23/04/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRE68 23/04/2015 Call 3.100 0.445 0.445 0.000   0 0.445
CSRE78 23/04/2015 Put 3.100 0.120 0.120 0.000   0 0.120
CSRE88 23/04/2015 Call 3.200 0.380 0.380 0.000   0 0.380
CSRE98 23/04/2015 Put 3.200 0.150 0.150 0.000   0 0.150
CSREF8 23/04/2015 Call 3.300 0.315 0.315 0.000   0 0.315
CSREG8 23/04/2015 Put 3.300 0.190 0.190 0.000   0 0.190
CSREH8 23/04/2015 Call 3.400 0.260 0.260 0.000   0 0.260
CSREI8 23/04/2015 Put 3.400 0.235 0.235 0.000   0 0.235
CSREJ8 23/04/2015 Call 3.500 0.215 0.215 0.000   25 0.215
CSREK8 23/04/2015 Put 3.500 0.285 0.285 0.000   0 0.285
CSREL8 23/04/2015 Call 3.600 0.170 0.170 0.000   0 0.170
CSREM8 23/04/2015 Put 3.600 0.345 0.345 0.000   0 0.345
CSREN8 23/04/2015 Call 3.700 0.135 0.135 0.000   0 0.135
CSREO8 23/04/2015 Put 3.700 0.410 0.410 0.000   0 0.410
CSREP8 23/04/2015 Call 3.800 0.105 0.105 0.000   0 0.105
CSREQ8 23/04/2015 Put 3.800 0.480 0.480 0.000   0 0.480
CSRER8 23/04/2015 Call 3.900 0.080 0.080 0.000   0 0.080
CSRES8 23/04/2015 Put 3.900 0.555 0.555 0.000   0 0.555
CSRET8 23/04/2015 Call 4.000 0.060 0.060 0.000   0 0.060
CSREU8 23/04/2015 Put 4.000 0.635 0.635 0.000   0 0.635
CSREV8 23/04/2015 Call 4.100 0.045 0.045 0.000   0 0.045
CSREW8 23/04/2015 Put 4.100 0.720 0.720 0.000   0 0.720
CSRF28 23/04/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRF38 23/04/2015 Put 4.200 0.810 0.810 0.000   0 0.810
CSRF68 23/04/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRF78 23/04/2015 Put 4.300 0.910 0.910 0.000   0 0.910
CSRRI8 25/06/2015 Call 1.600 1.815 1.815 0.000   0 1.815
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.520 1.520 0.000   0 1.520
CSRV38 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRXC8 25/06/2015 Call 2.000 1.425 1.425 0.000   0 1.425
CSRXD8 25/06/2015 Put 2.000 0.004 0.004 0.000   0 0.004
CSRYJ8 25/06/2015 Call 2.200 1.235 1.235 0.000   0 1.235
CSRYK8 25/06/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRB99 25/06/2015 Call 2.400 1.050 1.050 0.000   0 1.050
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRDT8 25/06/2015 Call 2.500 0.960 0.960 0.000   0 0.960
CSRDU8 25/06/2015 Put 2.500 0.040 0.040 0.000   0 0.040
CSRG19 25/06/2015 Call 2.600 0.870 0.870 0.000   0 0.870
CSRG29 25/06/2015 Put 2.600 0.055 0.055 0.000   0 0.055
CSRZQ7 25/06/2015 Call 2.700 0.785 0.785 0.000   0 0.785
CSRZR7 25/06/2015 Put 2.700 0.070 0.070 0.000   0 0.070
CSRWL8 25/06/2015 Call 2.800 0.705 0.705 0.000   170 0.705
CSRWM8 25/06/2015 Put 2.800 0.090 0.090 0.000   0 0.090
CSRY67 25/06/2015 Call 2.810 0.635 0.635 0.000   0 0.635
CSRY77 25/06/2015 Put 2.810 0.095 0.095 0.000   0 0.095
CSRWW7 25/06/2015 Call 2.900 0.625 0.625 0.000   0 0.625
CSRWX7 25/06/2015 Put 2.900 0.115 0.115 0.000   0 0.115
CSRY97 25/06/2015 Call 2.910 0.565 0.565 0.000   0 0.565
CSRY87 25/06/2015 Put 2.910 0.120 0.120 0.000   0 0.120
CSRMC9 25/06/2015 Call 3.000 0.550 0.550 0.000   0 0.550
CSRMD9 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.145
CSRYA7 25/06/2015 Call 3.010 0.495 0.495 0.000   0 0.495
CSRYB7 25/06/2015 Put 3.010 0.150 0.150 0.000   0 0.150
CSRWQ7 25/06/2015 Call 3.100 0.480 0.480 0.000   0 0.480
CSRWR7 25/06/2015 Put 3.100 0.180 0.180 0.000   0 0.180
CSRYD7 25/06/2015 Call 3.110 0.430 0.430 0.000   0 0.430
CSRYC7 25/06/2015 Put 3.110 0.180 0.180 0.000   0 0.180
CSRVJ9 25/06/2015 Call 3.200 0.420 0.420 0.000   0 0.420
CSRVK9 25/06/2015 Put 3.200 0.220 0.220 0.000   0 0.220
CSRYE7 25/06/2015 Call 3.210 0.370 0.370 0.000   0 0.370
CSRYF7 25/06/2015 Put 3.210 0.220 0.220 0.000   0 0.220
CSRWS7 25/06/2015 Call 3.300 0.360 0.360 0.000   0 0.360
CSRWT7 25/06/2015 Put 3.300 0.260 0.260 0.000   0 0.260
CSRYH7 25/06/2015 Call 3.310 0.315 0.315 0.000   0 0.315
CSRYG7 25/06/2015 Put 3.310 0.265 0.265 0.000   0 0.265
CSRCY7 25/06/2015 Call 3.400 0.305 0.305 0.000   0 0.305
CSRCZ7 25/06/2015 Put 3.400 0.315 0.315 0.000   0 0.315
CSRX37 25/06/2015 Call 3.500 0.255 0.255 0.000   0 0.255
CSRX47 25/06/2015 Put 3.500 0.365 0.365 0.000   0 0.365
CSRFH7 25/06/2015 Call 3.600 0.215 0.215 0.000   236 0.215
CSRFI7 25/06/2015 Put 3.600 0.425 0.425 0.000   100 0.425
CSRWO7 25/06/2015 Call 3.700 0.175 0.175 0.000   120 0.175
CSRWP7 25/06/2015 Put 3.700 0.490 0.490 0.000   0 0.490
CSRKE7 25/06/2015 Call 3.800 0.145 0.145 0.000   84 0.145
CSRKF7 25/06/2015 Put 3.800 0.560 0.560 0.000   0 0.560
CSRWU7 25/06/2015 Call 3.900 0.115 0.115 0.000   0 0.115
CSRWV7 25/06/2015 Put 3.900 0.630 0.630 0.000   0 0.630
CSRMR7 25/06/2015 Call 4.000 0.090 0.090 0.000   0 0.090
CSRMS7 25/06/2015 Put 4.000 0.710 0.710 0.000   0 0.710
CSRX17 25/06/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRX27 25/06/2015 Put 4.100 0.790 0.790 0.000   0 0.790
CSRQI7 25/06/2015 Call 4.200 0.055 0.055 0.000   0 0.055
CSRQJ7 25/06/2015 Put 4.200 0.875 0.875 0.000   0 0.875
CSRWY7 25/06/2015 Call 4.300 0.045 0.045 0.000   0 0.045
CSRWZ7 25/06/2015 Put 4.300 0.960 0.960 0.000   0 0.960
CSRRS7 25/06/2015 Call 4.400 0.035 0.035 0.000   0 0.035
CSRS77 25/06/2015 Put 4.400 1.050 1.050 0.000   0 1.050
CSRYK7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRYL7 25/06/2015 Put 4.500 1.140 1.140 0.000   0 1.140
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.235 1.235 0.000   0 1.235
CSRYC9 24/09/2015 Call 1.900 1.525 1.525 0.000   0 1.525
CSRYD9 24/09/2015 Put 1.900 0.008 0.008 0.000   0 0.008
CSRYG9 24/09/2015 Call 2.000 1.430 1.430 0.000   0 1.430
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.240 1.240 0.000   0 1.240
CSRYL9 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
CSRYO9 24/09/2015 Call 2.400 1.060 1.060 0.000   0 1.060
CSRYP9 24/09/2015 Put 2.400 0.050 0.050 0.000   0 0.050
CSRDV8 24/09/2015 Call 2.500 0.970 0.970 0.000   0 0.970
CSRDW8 24/09/2015 Put 2.500 0.065 0.065 0.000   0 0.065
CSRYS9 24/09/2015 Call 2.600 0.885 0.885 0.000   0 0.885
CSRYT9 24/09/2015 Put 2.600 0.080 0.080 0.000   0 0.080
CSRC98 24/09/2015 Call 2.700 0.805 0.805 0.000   0 0.805
CSRCF8 24/09/2015 Put 2.700 0.105 0.105 0.000   0 0.105
CSRYM9 24/09/2015 Call 2.800 0.725 0.725 0.000   0 0.725
CSRYN9 24/09/2015 Put 2.800 0.130 0.130 0.000   0 0.130
CSRCK8 24/09/2015 Call 2.900 0.655 0.655 0.000   0 0.655
CSRCL8 24/09/2015 Put 2.900 0.160 0.160 0.000   0 0.160
CSRYQ9 24/09/2015 Call 3.000 0.585 0.585 0.000   0 0.585
CSRYR9 24/09/2015 Put 3.000 0.190 0.190 0.000   0 0.190
CSRCG8 24/09/2015 Call 3.100 0.520 0.520 0.000   0 0.520
CSRCH8 24/09/2015 Put 3.100 0.225 0.225 0.000   0 0.225
CSRYW9 24/09/2015 Call 3.200 0.460 0.460 0.000   0 0.460
CSRYX9 24/09/2015 Put 3.200 0.270 0.270 0.000   0 0.270
CSRCI8 24/09/2015 Call 3.300 0.405 0.405 0.000   0 0.405
CSRCJ8 24/09/2015 Put 3.300 0.315 0.315 0.000   200 0.315
CSRD17 24/09/2015 Call 3.400 0.355 0.355 0.000   0 0.355
CSRD27 24/09/2015 Put 3.400 0.365 0.365 0.000   48 0.365
CSRC78 24/09/2015 Call 3.500 0.305 0.305 0.000   0 0.305
CSRC88 24/09/2015 Put 3.500 0.415 0.415 0.000   0 0.415
CSRFJ7 24/09/2015 Call 3.600 0.265 0.265 0.000   0 0.265
CSRFK7 24/09/2015 Put 3.600 0.475 0.475 0.000   0 0.475
CSRC58 24/09/2015 Call 3.700 0.225 0.225 0.000   0 0.225
CSRC68 24/09/2015 Put 3.700 0.540 0.540 0.000   0 0.540
CSRKG7 24/09/2015 Call 3.800 0.195 0.195 0.000   0 0.195
CSRKH7 24/09/2015 Put 3.800 0.605 0.605 0.000   0 0.605
CSRC38 24/09/2015 Call 3.900 0.165 0.165 0.000   0 0.165
CSRC48 24/09/2015 Put 3.900 0.675 0.675 0.000   0 0.675
CSRMT7 24/09/2015 Call 4.000 0.140 0.140 0.000   0 0.140
CSRMU7 24/09/2015 Put 4.000 0.745 0.745 0.000   0 0.745
CSRD78 24/09/2015 Call 4.100 0.115 0.115 0.000   0 0.115
CSRD88 24/09/2015 Put 4.100 0.825 0.825 0.000   0 0.825
CSRR57 24/09/2015 Call 4.200 0.095 0.095 0.000   0 0.095
CSRR67 24/09/2015 Put 4.200 0.905 0.905 0.000   0 0.905
CSRF88 24/09/2015 Call 4.300 0.080 0.080 0.000   0 0.080
CSRF98 24/09/2015 Put 4.300 0.990 0.990 0.000   0 0.990
CSRS87 24/09/2015 Call 4.400 0.065 0.065 0.000   0 0.065
CSRS97 24/09/2015 Put 4.400 1.075 1.075 0.000   0 1.075
CSRTT7 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.040
CSRTU7 24/09/2015 Put 4.600 1.255 1.255 0.000   0 1.255
CSRKF9 17/12/2015 Call 2.000 1.430 1.430 0.000   0 1.430
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.025
CSRK79 17/12/2015 Call 2.400 1.065 1.065 0.000   0 1.065
CSRK89 17/12/2015 Put 2.400 0.080 0.080 0.000   100 0.080
CSRXM7 17/12/2015 Call 2.600 0.895 0.895 0.000   0 0.895
CSRXN7 17/12/2015 Put 2.600 0.120 0.120 0.000   40 0.120
CSRX97 17/12/2015 Call 2.800 0.740 0.740 0.000   0 0.740
CSRXA7 17/12/2015 Put 2.800 0.175 0.175 0.000   0 0.175
CSRXD7 17/12/2015 Call 3.000 0.605 0.605 0.000   0 0.605
CSRXF7 17/12/2015 Put 3.000 0.245 0.245 0.000   0 0.245
CSRXB7 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.485
CSRXC7 17/12/2015 Put 3.200 0.330 0.330 0.000   0 0.330
CSRD37 17/12/2015 Call 3.400 0.380 0.380 0.000   121 0.380
CSRD47 17/12/2015 Put 3.400 0.425 0.425 0.000   0 0.425
CSRX77 17/12/2015 Call 3.600 0.290 0.290 0.000   300 0.290
CSRX87 17/12/2015 Put 3.600 0.540 0.540 0.000   0 0.540
CSRXI7 17/12/2015 Call 3.800 0.220 0.220 0.000   0 0.220
CSRXJ7 17/12/2015 Put 3.800 0.670 0.670 0.000   0 0.670
CSRXG7 17/12/2015 Call 4.000 0.160 0.160 0.000   0 0.160
CSRXH7 17/12/2015 Put 4.000 0.810 0.810 0.000   0 0.810
CSRXK7 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
CSRXL7 17/12/2015 Put 4.200 0.960 0.960 0.000   0 0.960
CSRX57 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
CSRX67 17/12/2015 Put 4.400 1.125 1.125 0.000   0 1.125
CSRXQ7 17/12/2015 Call 4.600 0.055 0.055 0.000   0 0.055
CSRXR7 17/12/2015 Put 4.600 1.300 1.300 0.000   0 1.300
CSRD58 23/03/2016 Call 2.400 1.065 1.065 0.000   0 1.065
CSRD68 23/03/2016 Put 2.400 0.095 0.095 0.000   0 0.095
CSRCY8 23/03/2016 Call 2.600 0.905 0.905 0.000   0 0.905
CSRCZ8 23/03/2016 Put 2.600 0.145 0.145 0.000   0 0.145
CSRCO8 23/03/2016 Call 2.800 0.760 0.760 0.000   0 0.760
CSRCP8 23/03/2016 Put 2.800 0.205 0.205 0.000   0 0.205
CSRCQ8 23/03/2016 Call 3.000 0.630 0.630 0.000   0 0.630
CSRCR8 23/03/2016 Put 3.000 0.275 0.275 0.000   0 0.275
CSRCM8 23/03/2016 Call 3.200 0.515 0.515 0.000   0 0.515
CSRCN8 23/03/2016 Put 3.200 0.360 0.360 0.000   0 0.360
CSRD18 23/03/2016 Call 3.400 0.420 0.420 0.000   0 0.420
CSRD28 23/03/2016 Put 3.400 0.460 0.460 0.000   0 0.460
CSRCW8 23/03/2016 Call 3.600 0.335 0.335 0.000   0 0.335
CSRCX8 23/03/2016 Put 3.600 0.575 0.575 0.000   0 0.575
CSRCS8 23/03/2016 Call 3.800 0.260 0.260 0.000   0 0.260
CSRCT8 23/03/2016 Put 3.800 0.700 0.700 0.000   0 0.700
CSRCU8 23/03/2016 Call 4.000 0.205 0.205 0.000   0 0.205
CSRCV8 23/03/2016 Put 4.000 0.840 0.840 0.000   0 0.840
CSRD38 23/03/2016 Call 4.200 0.155 0.155 0.000   0 0.155
CSRD48 23/03/2016 Put 4.200 0.990 0.990 0.000   0 0.990
CSRF48 23/03/2016 Call 4.400 0.115 0.115 0.000   0 0.115
CSRF58 23/03/2016 Put 4.400 1.145 1.145 0.000   0 1.145
CSRZW9 27/10/2016 Call 2.800 0.800 0.800 0.000   0 0.800
CSRZX9 27/10/2016 Put 2.800 0.275 0.275 0.000   36 0.275
CSRJF7 22/12/2016 Call 3.200 0.575 0.575 0.000   0 0.575
CSRJG7 22/12/2016 Put 3.200 0.480 0.480 0.000   259 0.480

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.