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 3.860 Up 0.050 3.840 3.870 3.840 3.860 3.780 1,776,042 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRDN8 29/01/2015 Call 2.500 1.365 1.365 0.000   0 1.365
CSRDO8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRBY8 29/01/2015 Call 2.600 1.265 1.265 0.000   0 1.265
CSRBZ8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
CSRZM7 29/01/2015 Call 2.700 1.165 1.165 0.000   0 1.165
CSRZN7 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRZO7 29/01/2015 Call 2.800 1.070 1.070 0.000   0 1.070
CSRZP7 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRZK7 29/01/2015 Call 2.900 0.970 0.970 0.000   0 0.970
CSRZL7 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
CSRYS7 29/01/2015 Call 3.000 0.870 0.870 0.000   0 0.870
CSRYT7 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
CSRZ87 29/01/2015 Call 3.100 0.770 0.770 0.000   0 0.770
CSRZ97 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
CSRYO7 29/01/2015 Call 3.200 0.670 0.670 0.000   0 0.670
CSRYP7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
CSRZ47 29/01/2015 Call 3.300 0.570 0.570 0.000   0 0.570
CSRZ57 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.003
CSRZ27 29/01/2015 Call 3.400 0.475 0.475 0.000   0 0.475
CSRZ37 29/01/2015 Put 3.400 0.007 0.007 0.000   0 0.007
CSRZ67 29/01/2015 Call 3.500 0.385 0.385 0.000   0 0.385
CSRZ77 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.015
CSRYZ7 29/01/2015 Call 3.600 0.295 0.295 0.000   0 0.295
CSRZ17 29/01/2015 Put 3.600 0.025 0.025 0.000   0 0.025
CSRZC7 29/01/2015 Call 3.700 0.215 0.215 0.195 50 0 0.215
CSRZD7 29/01/2015 Put 3.700 0.045 0.045 0.000   0 0.045
CSRYU7 29/01/2015 Call 3.800 0.150 0.150 0.120 50 0 0.150
CSRYV7 29/01/2015 Put 3.800 0.075 0.075 0.000   0 0.075
CSRZE7 29/01/2015 Call 3.900 0.095 0.095 0.000   0 0.095
CSRZF7 29/01/2015 Put 3.900 0.125 0.125 0.000   0 0.125
CSRYQ7 29/01/2015 Call 4.000 0.060 0.060 0.000   0 0.060
CSRYR7 29/01/2015 Put 4.000 0.185 0.185 0.000   0 0.185
CSRZA7 29/01/2015 Call 4.100 0.035 0.035 0.000   0 0.035
CSRZB7 29/01/2015 Put 4.100 0.260 0.260 0.000   0 0.260
CSRYW7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.020
CSRYX7 29/01/2015 Put 4.200 0.345 0.345 0.000   0 0.345
CSRZG7 29/01/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRZH7 29/01/2015 Put 4.300 0.440 0.440 0.000   0 0.440
CSRYM7 29/01/2015 Call 4.400 0.007 0.007 0.000   0 0.007
CSRYN7 29/01/2015 Put 4.400 0.540 0.540 0.000   0 0.540
CSRZI7 29/01/2015 Call 4.500 0.004 0.004 0.000   0 0.004
CSRZJ7 29/01/2015 Put 4.500 0.640 0.640 0.000   0 0.640
CSRDP8 26/02/2015 Call 2.500 1.375 1.375 0.000   0 1.375
CSRDQ8 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
CSRC18 26/02/2015 Call 2.600 1.275 1.275 0.000   0 1.275
CSRC28 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
CSRBW8 26/02/2015 Call 2.700 1.175 1.175 0.000   0 1.175
CSRBX8 26/02/2015 Put 2.700 0.002 0.002 0.000   0 0.002
CSRB48 26/02/2015 Call 2.800 1.075 1.075 0.000   0 1.075
CSRB58 26/02/2015 Put 2.800 0.003 0.003 0.000   0 0.003
CSRBO8 26/02/2015 Call 2.900 0.975 0.975 0.000   0 0.975
CSRBP8 26/02/2015 Put 2.900 0.005 0.005 0.000   0 0.005
CSRB88 26/02/2015 Call 3.000 0.875 0.875 0.000   0 0.875
CSRB98 26/02/2015 Put 3.000 0.008 0.008 0.000   0 0.008
CSRBQ8 26/02/2015 Call 3.100 0.780 0.780 0.000   0 0.780
CSRBR8 26/02/2015 Put 3.100 0.010 0.010 0.000   0 0.010
CSRB68 26/02/2015 Call 3.200 0.685 0.685 0.000   0 0.685
CSRB78 26/02/2015 Put 3.200 0.015 0.015 0.000   0 0.015
CSRBS8 26/02/2015 Call 3.300 0.590 0.590 0.000   0 0.590
CSRBT8 26/02/2015 Put 3.300 0.020 0.020 0.000   0 0.020
CSRB28 26/02/2015 Call 3.400 0.500 0.500 0.000   0 0.500
CSRB38 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.030
CSRBF8 26/02/2015 Call 3.500 0.415 0.415 0.000   0 0.415
CSRBG8 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.040
CSRZU7 26/02/2015 Call 3.600 0.335 0.335 0.000   0 0.335
CSRZV7 26/02/2015 Put 3.600 0.055 0.055 0.000   0 0.055
CSRBJ8 26/02/2015 Call 3.700 0.260 0.260 0.000   0 0.260
CSRBK8 26/02/2015 Put 3.700 0.080 0.080 0.000   0 0.080
CSRZS7 26/02/2015 Call 3.800 0.200 0.200 0.000   0 0.200
CSRZT7 26/02/2015 Put 3.800 0.115 0.115 0.000   0 0.115
CSRBL8 26/02/2015 Call 3.900 0.145 0.145 0.000   0 0.145
CSRBM8 26/02/2015 Put 3.900 0.165 0.165 0.000   0 0.165
CSRZW7 26/02/2015 Call 4.000 0.105 0.105 0.000   0 0.105
CSRZX7 26/02/2015 Put 4.000 0.225 0.225 0.000   0 0.225
CSRBH8 26/02/2015 Call 4.100 0.075 0.075 0.000   0 0.075
CSRBI8 26/02/2015 Put 4.100 0.295 0.295 0.000   0 0.295
CSRZY7 26/02/2015 Call 4.200 0.050 0.050 0.000   0 0.050
CSRB18 26/02/2015 Put 4.200 0.375 0.375 0.000   0 0.375
CSRBU8 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
CSRBV8 26/02/2015 Put 4.300 0.460 0.460 0.000   0 0.460
CSRGO8 26/02/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRGP8 26/02/2015 Put 4.400 0.550 0.550 0.000   0 0.550
CSRIY8 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
CSRIZ8 26/02/2015 Put 4.500 0.650 0.650 0.000   0 0.650
CSRQ19 26/03/2015 Call 2.000 1.875 1.875 0.000   0 1.875
CSRQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRQ79 26/03/2015 Call 2.200 1.675 1.675 0.000   0 1.675
CSRQ89 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRPY9 26/03/2015 Call 2.400 1.480 1.480 0.000   0 1.480
CSRPZ9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
CSRDR8 26/03/2015 Call 2.500 1.380 1.380 0.000   0 1.380
CSRDS8 26/03/2015 Put 2.500 0.002 0.002 0.000   0 0.002
CSRQ59 26/03/2015 Call 2.600 1.280 1.280 0.000   0 1.280
CSRQ69 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.004
CSRQQ7 26/03/2015 Call 2.700 1.180 1.180 0.000   0 1.180
CSRQR7 26/03/2015 Put 2.700 0.006 0.006 0.000   0 0.006
CSRQB9 26/03/2015 Call 2.800 1.085 1.085 0.000   0 1.085
CSRQC9 26/03/2015 Put 2.800 0.009 0.009 0.000   0 0.009
CSRXS7 26/03/2015 Call 2.810 1.075 1.075 0.000   0 1.075
CSRXT7 26/03/2015 Put 2.810 0.009 0.009 0.000   0 0.009
CSRQY7 26/03/2015 Call 2.900 0.985 0.985 0.000   0 0.985
CSRQZ7 26/03/2015 Put 2.900 0.010 0.010 0.000   0 0.010
CSRXV7 26/03/2015 Call 2.910 0.975 0.975 0.000   0 0.975
CSRXU7 26/03/2015 Put 2.910 0.015 0.015 0.000   0 0.015
CSRQ99 26/03/2015 Call 3.000 0.890 0.890 0.000   0 0.890
CSRQA9 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
CSRXW7 26/03/2015 Call 3.010 0.880 0.880 0.000   0 0.880
CSRXY7 26/03/2015 Put 3.010 0.015 0.015 0.000   0 0.015
CSRQS7 26/03/2015 Call 3.100 0.795 0.795 0.000   0 0.795
CSRQT7 26/03/2015 Put 3.100 0.020 0.020 0.000   0 0.020
CSRY17 26/03/2015 Call 3.110 0.785 0.785 0.000   0 0.785
CSRXZ7 26/03/2015 Put 3.110 0.020 0.020 0.000   0 0.020
CSRVH9 26/03/2015 Call 3.200 0.700 0.700 0.000   0 0.700
CSRVI9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
CSRY27 26/03/2015 Call 3.210 0.695 0.695 0.000   0 0.695
CSRY37 26/03/2015 Put 3.210 0.025 0.025 0.000   0 0.025
CSRR37 26/03/2015 Call 3.300 0.610 0.610 0.000   0 0.610
CSRR47 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
CSRY57 26/03/2015 Call 3.310 0.600 0.600 0.000   0 0.600
CSRY47 26/03/2015 Put 3.310 0.035 0.035 0.000   0 0.035
CSRCW7 26/03/2015 Call 3.400 0.525 0.525 0.495 300 0 0.525
CSRCX7 26/03/2015 Put 3.400 0.045 0.045 0.000   0 0.045
CSRR17 26/03/2015 Call 3.500 0.440 0.440 0.000   0 0.440
CSRR27 26/03/2015 Put 3.500 0.060 0.060 0.000   0 0.060
CSRFF7 26/03/2015 Call 3.600 0.365 0.365 0.000   0 0.365
CSRFG7 26/03/2015 Put 3.600 0.080 0.080 0.000   0 0.080
CSRQU7 26/03/2015 Call 3.700 0.295 0.295 0.000   0 0.295
CSRQV7 26/03/2015 Put 3.700 0.105 0.105 0.000   0 0.105
CSRKC7 26/03/2015 Call 3.800 0.235 0.235 0.000   0 0.235
CSRKD7 26/03/2015 Put 3.800 0.145 0.145 0.000   0 0.145
CSRQW7 26/03/2015 Call 3.900 0.185 0.185 0.000   0 0.185
CSRQX7 26/03/2015 Put 3.900 0.195 0.195 0.000   0 0.195
CSRMP7 26/03/2015 Call 4.000 0.140 0.140 0.000   0 0.140
CSRMQ7 26/03/2015 Put 4.000 0.255 0.255 0.000   0 0.255
CSRR77 26/03/2015 Call 4.100 0.105 0.105 0.000   0 0.105
CSRR87 26/03/2015 Put 4.100 0.320 0.320 0.000   0 0.320
CSRQG7 26/03/2015 Call 4.200 0.080 0.080 0.000   0 0.080
CSRQH7 26/03/2015 Put 4.200 0.400 0.400 0.000   0 0.400
CSRSO7 26/03/2015 Call 4.300 0.060 0.060 0.000   0 0.060
CSRSP7 26/03/2015 Put 4.300 0.480 0.480 0.000   0 0.480
CSRT77 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.045
CSRT87 26/03/2015 Put 4.400 0.565 0.565 0.000   0 0.565
CSRTP7 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
CSRTQ7 26/03/2015 Put 4.500 0.655 0.655 0.000   0 0.655
CSRDX8 23/04/2015 Call 2.700 1.185 1.185 0.000   0 1.185
CSRDY8 23/04/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRDZ8 23/04/2015 Call 2.800 1.090 1.090 0.000   0 1.090
CSRE18 23/04/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRE28 23/04/2015 Call 2.900 0.995 0.995 0.000   0 0.995
CSRE38 23/04/2015 Put 2.900 0.020 0.020 0.000   0 0.020
CSRE48 23/04/2015 Call 3.000 0.905 0.905 0.000   0 0.905
CSRE58 23/04/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRE68 23/04/2015 Call 3.100 0.815 0.815 0.000   0 0.815
CSRE78 23/04/2015 Put 3.100 0.030 0.030 0.000   0 0.030
CSRE88 23/04/2015 Call 3.200 0.725 0.725 0.000   0 0.725
CSRE98 23/04/2015 Put 3.200 0.040 0.040 0.000   0 0.040
CSREF8 23/04/2015 Call 3.300 0.640 0.640 0.000   0 0.640
CSREG8 23/04/2015 Put 3.300 0.055 0.055 0.000   0 0.055
CSREH8 23/04/2015 Call 3.400 0.560 0.560 0.000   0 0.560
CSREI8 23/04/2015 Put 3.400 0.070 0.070 0.000   0 0.070
CSREJ8 23/04/2015 Call 3.500 0.480 0.480 0.000   0 0.480
CSREK8 23/04/2015 Put 3.500 0.090 0.090 0.000   0 0.090
CSREL8 23/04/2015 Call 3.600 0.410 0.410 0.000   0 0.410
CSREM8 23/04/2015 Put 3.600 0.120 0.120 0.000   0 0.120
CSREN8 23/04/2015 Call 3.700 0.345 0.345 0.000   0 0.345
CSREO8 23/04/2015 Put 3.700 0.155 0.155 0.000   0 0.155
CSREP8 23/04/2015 Call 3.800 0.285 0.285 0.000   0 0.285
CSREQ8 23/04/2015 Put 3.800 0.195 0.195 0.000   0 0.195
CSRER8 23/04/2015 Call 3.900 0.235 0.235 0.000   0 0.235
CSRES8 23/04/2015 Put 3.900 0.240 0.240 0.000   0 0.240
CSRET8 23/04/2015 Call 4.000 0.185 0.185 0.000   0 0.185
CSREU8 23/04/2015 Put 4.000 0.295 0.295 0.000   0 0.295
CSREV8 23/04/2015 Call 4.100 0.145 0.145 0.000   0 0.145
CSREW8 23/04/2015 Put 4.100 0.355 0.355 0.000   0 0.355
CSRF28 23/04/2015 Call 4.200 0.115 0.115 0.000   0 0.115
CSRF38 23/04/2015 Put 4.200 0.425 0.425 0.000   0 0.425
CSRF68 23/04/2015 Call 4.300 0.085 0.085 0.000   0 0.085
CSRF78 23/04/2015 Put 4.300 0.500 0.500 0.000   0 0.500
CSRGQ8 23/04/2015 Call 4.400 0.060 0.060 0.000   0 0.060
CSRGR8 23/04/2015 Put 4.400 0.580 0.580 0.000   0 0.580
CSRJ18 23/04/2015 Call 4.500 0.045 0.045 0.000   0 0.045
CSRJ28 23/04/2015 Put 4.500 0.660 0.660 0.000   0 0.660
CSRGK8 28/05/2015 Call 2.700 1.200 1.200 0.000   0 1.200
CSRGL8 28/05/2015 Put 2.700 0.010 0.010 0.000   0 0.010
CSRFT8 28/05/2015 Call 2.800 1.105 1.105 0.000   0 1.105
CSRFU8 28/05/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRFN8 28/05/2015 Call 2.900 1.015 1.015 0.000   0 1.015
CSRFO8 28/05/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRFX8 28/05/2015 Call 3.000 0.925 0.925 0.000   0 0.925
CSRFY8 28/05/2015 Put 3.000 0.030 0.030 0.000   0 0.030
CSRFR8 28/05/2015 Call 3.100 0.840 0.840 0.000   0 0.840
CSRFS8 28/05/2015 Put 3.100 0.045 0.045 0.000   0 0.045
CSRFV8 28/05/2015 Call 3.200 0.755 0.755 0.000   0 0.755
CSRFW8 28/05/2015 Put 3.200 0.060 0.060 0.000   0 0.060
CSRFL8 28/05/2015 Call 3.300 0.675 0.675 0.000   0 0.675
CSRFM8 28/05/2015 Put 3.300 0.075 0.075 0.000   0 0.075
CSRFZ8 28/05/2015 Call 3.400 0.595 0.595 0.000   0 0.595
CSRG18 28/05/2015 Put 3.400 0.095 0.095 0.000   0 0.095
CSRFP8 28/05/2015 Call 3.500 0.525 0.525 0.000   0 0.525
CSRFQ8 28/05/2015 Put 3.500 0.125 0.125 0.000   0 0.125
CSRG28 28/05/2015 Call 3.600 0.455 0.455 0.000   0 0.455
CSRG38 28/05/2015 Put 3.600 0.155 0.155 0.000   0 0.155
CSRFF8 28/05/2015 Call 3.700 0.390 0.390 0.000   0 0.390
CSRFG8 28/05/2015 Put 3.700 0.190 0.190 0.000   0 0.190
CSRG68 28/05/2015 Call 3.800 0.335 0.335 0.000   0 0.335
CSRG78 28/05/2015 Put 3.800 0.230 0.230 0.000   0 0.230
CSRFJ8 28/05/2015 Call 3.900 0.280 0.280 0.000   0 0.280
CSRFK8 28/05/2015 Put 3.900 0.280 0.280 0.000   0 0.280
CSRG88 28/05/2015 Call 4.000 0.235 0.235 0.000   0 0.235
CSRG98 28/05/2015 Put 4.000 0.330 0.330 0.000   0 0.330
CSRFH8 28/05/2015 Call 4.100 0.195 0.195 0.000   0 0.195
CSRFI8 28/05/2015 Put 4.100 0.390 0.390 0.000   0 0.390
CSRG48 28/05/2015 Call 4.200 0.155 0.155 0.000   0 0.155
CSRG58 28/05/2015 Put 4.200 0.455 0.455 0.000   0 0.455
CSRGM8 28/05/2015 Call 4.300 0.125 0.125 0.000   0 0.125
CSRGN8 28/05/2015 Put 4.300 0.525 0.525 0.000   0 0.525
CSRGS8 28/05/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRGT8 28/05/2015 Put 4.400 0.600 0.600 0.000   0 0.600
CSRJ38 28/05/2015 Call 4.500 0.075 0.075 0.000   0 0.075
CSRJ48 28/05/2015 Put 4.500 0.685 0.685 0.000   0 0.685
CSRRI8 25/06/2015 Call 1.600 2.280 2.280 0.000   0 2.280
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   0 0.000
CSRV28 25/06/2015 Call 1.900 1.985 1.985 0.000   0 1.985
CSRV38 25/06/2015 Put 1.900 0.002 0.002 0.000   0 0.002
CSRXC8 25/06/2015 Call 2.000 1.885 1.885 0.000   0 1.885
CSRXD8 25/06/2015 Put 2.000 0.003 0.003 0.000   0 0.003
CSRYJ8 25/06/2015 Call 2.200 1.690 1.690 0.000   0 1.690
CSRYK8 25/06/2015 Put 2.200 0.007 0.007 0.000   0 0.007
CSRB99 25/06/2015 Call 2.400 1.495 1.495 0.000   0 1.495
CSRBF9 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDT8 25/06/2015 Call 2.500 1.395 1.395 0.000   0 1.395
CSRDU8 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
CSRG19 25/06/2015 Call 2.600 1.300 1.300 0.000   0 1.300
CSRG29 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRZQ7 25/06/2015 Call 2.700 1.205 1.205 0.000   0 1.205
CSRZR7 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRWL8 25/06/2015 Call 2.800 1.110 1.110 0.000   0 1.110
CSRWM8 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRY67 25/06/2015 Call 2.810 1.025 1.025 0.000   0 1.025
CSRY77 25/06/2015 Put 2.810 0.030 0.030 0.000   0 0.030
CSRWW7 25/06/2015 Call 2.900 1.020 1.020 0.000   0 1.020
CSRWX7 25/06/2015 Put 2.900 0.040 0.040 0.000   0 0.040
CSRY97 25/06/2015 Call 2.910 0.935 0.935 0.000   0 0.935
CSRY87 25/06/2015 Put 2.910 0.040 0.040 0.000   0 0.040
CSRMC9 25/06/2015 Call 3.000 0.930 0.930 0.000   0 0.930
CSRMD9 25/06/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRYA7 25/06/2015 Call 3.010 0.850 0.850 0.000   0 0.850
CSRYB7 25/06/2015 Put 3.010 0.050 0.050 0.000   0 0.050
CSRWQ7 25/06/2015 Call 3.100 0.845 0.845 0.000   0 0.845
CSRWR7 25/06/2015 Put 3.100 0.065 0.065 0.000   0 0.065
CSRYD7 25/06/2015 Call 3.110 0.770 0.770 0.000   0 0.770
CSRYC7 25/06/2015 Put 3.110 0.065 0.065 0.000   0 0.065
CSRVJ9 25/06/2015 Call 3.200 0.760 0.760 0.000   0 0.760
CSRVK9 25/06/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRYE7 25/06/2015 Call 3.210 0.690 0.690 0.000   0 0.690
CSRYF7 25/06/2015 Put 3.210 0.085 0.085 0.000   0 0.085
CSRWS7 25/06/2015 Call 3.300 0.680 0.680 0.000   0 0.680
CSRWT7 25/06/2015 Put 3.300 0.105 0.105 0.000   0 0.105
CSRYH7 25/06/2015 Call 3.310 0.615 0.615 0.000   0 0.615
CSRYG7 25/06/2015 Put 3.310 0.105 0.105 0.000   0 0.105
CSRCY7 25/06/2015 Call 3.400 0.600 0.600 0.000   0 0.600
CSRCZ7 25/06/2015 Put 3.400 0.130 0.130 0.000   0 0.130
CSRX37 25/06/2015 Call 3.500 0.530 0.530 0.000   0 0.530
CSRX47 25/06/2015 Put 3.500 0.160 0.160 0.000   0 0.160
CSRFH7 25/06/2015 Call 3.600 0.460 0.460 0.000   0 0.460
CSRFI7 25/06/2015 Put 3.600 0.195 0.195 0.000   0 0.195
CSRWO7 25/06/2015 Call 3.700 0.395 0.395 0.000   0 0.395
CSRWP7 25/06/2015 Put 3.700 0.235 0.235 0.000   0 0.235
CSRKE7 25/06/2015 Call 3.800 0.335 0.335 0.000   0 0.335
CSRKF7 25/06/2015 Put 3.800 0.280 0.280 0.000   0 0.280
CSRWU7 25/06/2015 Call 3.900 0.285 0.285 0.000   0 0.285
CSRWV7 25/06/2015 Put 3.900 0.330 0.330 0.000   0 0.330
CSRMR7 25/06/2015 Call 4.000 0.235 0.235 0.185 40 0 0.235
CSRMS7 25/06/2015 Put 4.000 0.390 0.390 0.000   0 0.390
CSRX17 25/06/2015 Call 4.100 0.195 0.195 0.000   0 0.195
CSRX27 25/06/2015 Put 4.100 0.450 0.450 0.000   0 0.450
CSRQI7 25/06/2015 Call 4.200 0.160 0.160 0.000   0 0.160
CSRQJ7 25/06/2015 Put 4.200 0.515 0.515 0.000   0 0.515
CSRWY7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.130
CSRWZ7 25/06/2015 Put 4.300 0.585 0.585 0.000   0 0.585
CSRRS7 25/06/2015 Call 4.400 0.105 0.105 0.000   0 0.105
CSRS77 25/06/2015 Put 4.400 0.660 0.660 0.000   0 0.660
CSRYK7 25/06/2015 Call 4.500 0.085 0.085 0.000   0 0.085
CSRYL7 25/06/2015 Put 4.500 0.740 0.740 0.000   0 0.740
CSRTR7 25/06/2015 Call 4.600 0.065 0.065 0.000   0 0.065
CSRTS7 25/06/2015 Put 4.600 0.820 0.820 0.000   0 0.820
CSRYC9 24/09/2015 Call 1.900 1.985 1.985 0.000   0 1.985
CSRYD9 24/09/2015 Put 1.900 0.001 0.001 0.000   0 0.001
CSRYG9 24/09/2015 Call 2.000 1.885 1.885 0.000   0 1.885
CSRYH9 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
CSRYK9 24/09/2015 Call 2.200 1.690 1.690 0.000   0 1.690
CSRYL9 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.007
CSRYO9 24/09/2015 Call 2.400 1.495 1.495 0.000   0 1.495
CSRYP9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDV8 24/09/2015 Call 2.500 1.400 1.400 0.000   0 1.400
CSRDW8 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRYS9 24/09/2015 Call 2.600 1.305 1.305 0.000   0 1.305
CSRYT9 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRC98 24/09/2015 Call 2.700 1.215 1.215 0.000   0 1.215
CSRCF8 24/09/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRYM9 24/09/2015 Call 2.800 1.125 1.125 0.000   0 1.125
CSRYN9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRCK8 24/09/2015 Call 2.900 1.035 1.035 0.000   0 1.035
CSRCL8 24/09/2015 Put 2.900 0.065 0.065 0.000   0 0.065
CSRYQ9 24/09/2015 Call 3.000 0.950 0.950 0.000   0 0.950
CSRYR9 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.080
CSRCG8 24/09/2015 Call 3.100 0.870 0.870 0.000   0 0.870
CSRCH8 24/09/2015 Put 3.100 0.100 0.100 0.000   0 0.100
CSRYW9 24/09/2015 Call 3.200 0.790 0.790 0.000   0 0.790
CSRYX9 24/09/2015 Put 3.200 0.125 0.125 0.000   0 0.125
CSRCI8 24/09/2015 Call 3.300 0.715 0.715 0.000   0 0.715
CSRCJ8 24/09/2015 Put 3.300 0.150 0.150 0.000   0 0.150
CSRD17 24/09/2015 Call 3.400 0.640 0.640 0.000   0 0.640
CSRD27 24/09/2015 Put 3.400 0.180 0.180 0.000   0 0.180
CSRC78 24/09/2015 Call 3.500 0.575 0.575 0.000   0 0.575
CSRC88 24/09/2015 Put 3.500 0.215 0.215 0.000   0 0.215
CSRFJ7 24/09/2015 Call 3.600 0.510 0.510 0.000   0 0.510
CSRFK7 24/09/2015 Put 3.600 0.250 0.250 0.000   0 0.250
CSRC58 24/09/2015 Call 3.700 0.455 0.455 0.000   0 0.455
CSRC68 24/09/2015 Put 3.700 0.295 0.295 0.000   0 0.295
CSRKG7 24/09/2015 Call 3.800 0.400 0.400 0.000   0 0.400
CSRKH7 24/09/2015 Put 3.800 0.340 0.340 0.000   0 0.340
CSRC38 24/09/2015 Call 3.900 0.350 0.350 0.000   0 0.350
CSRC48 24/09/2015 Put 3.900 0.390 0.390 0.000   0 0.390
CSRMT7 24/09/2015 Call 4.000 0.305 0.305 0.000   0 0.305
CSRMU7 24/09/2015 Put 4.000 0.445 0.445 0.000   0 0.445
CSRD78 24/09/2015 Call 4.100 0.260 0.260 0.000   0 0.260
CSRD88 24/09/2015 Put 4.100 0.505 0.505 0.000   0 0.505
CSRR57 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.225
CSRR67 24/09/2015 Put 4.200 0.570 0.570 0.000   0 0.570
CSRF88 24/09/2015 Call 4.300 0.190 0.190 0.000   0 0.190
CSRF98 24/09/2015 Put 4.300 0.635 0.635 0.000   0 0.635
CSRS87 24/09/2015 Call 4.400 0.165 0.165 0.000   0 0.165
CSRS97 24/09/2015 Put 4.400 0.710 0.710 0.000   0 0.710
CSRJ58 24/09/2015 Call 4.500 0.140 0.140 0.000   0 0.140
CSRJ68 24/09/2015 Put 4.500 0.780 0.780 0.000   0 0.780
CSRTT7 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.120
CSRTU7 24/09/2015 Put 4.600 0.855 0.855 0.000   0 0.855
CSRKF9 17/12/2015 Call 2.000 1.885 1.885 0.000   0 1.885
CSRKG9 17/12/2015 Put 2.000 0.007 0.007 0.000   0 0.007
CSRK79 17/12/2015 Call 2.400 1.495 1.495 0.000   0 1.495
CSRK89 17/12/2015 Put 2.400 0.030 0.030 0.000   0 0.030
CSRXM7 17/12/2015 Call 2.600 1.310 1.310 0.000   0 1.310
CSRXN7 17/12/2015 Put 2.600 0.050 0.050 0.000   0 0.050
CSRX97 17/12/2015 Call 2.800 1.130 1.130 0.000   0 1.130
CSRXA7 17/12/2015 Put 2.800 0.080 0.080 0.000   0 0.080
CSRI78 17/12/2015 Call 2.900 1.045 1.045 0.000   0 1.045
CSRI88 17/12/2015 Put 2.900 0.095 0.095 0.000   0 0.095
CSRXD7 17/12/2015 Call 3.000 0.960 0.960 0.000   0 0.960
CSRXF7 17/12/2015 Put 3.000 0.120 0.120 0.000   0 0.120
CSRI98 17/12/2015 Call 3.100 0.880 0.880 0.000   0 0.880
CSRIF8 17/12/2015 Put 3.100 0.140 0.140 0.000   0 0.140
CSRXB7 17/12/2015 Call 3.200 0.805 0.805 0.000   0 0.805
CSRXC7 17/12/2015 Put 3.200 0.170 0.170 0.000   0 0.170
CSRI58 17/12/2015 Call 3.300 0.730 0.730 0.000   0 0.730
CSRI68 17/12/2015 Put 3.300 0.200 0.200 0.000   0 0.200
CSRD37 17/12/2015 Call 3.400 0.665 0.665 0.000   0 0.665
CSRD47 17/12/2015 Put 3.400 0.235 0.235 0.000   0 0.235
CSRGW8 17/12/2015 Call 3.500 0.600 0.600 0.000   0 0.600
CSRGX8 17/12/2015 Put 3.500 0.275 0.275 0.000   0 0.275
CSRX77 17/12/2015 Call 3.600 0.540 0.540 0.000   0 0.540
CSRX87 17/12/2015 Put 3.600 0.315 0.315 0.000   0 0.315
CSRI38 17/12/2015 Call 3.700 0.480 0.480 0.000   0 0.480
CSRI48 17/12/2015 Put 3.700 0.360 0.360 0.000   0 0.360
CSRXI7 17/12/2015 Call 3.800 0.430 0.430 0.000   0 0.430
CSRXJ7 17/12/2015 Put 3.800 0.405 0.405 0.000   0 0.405
CSRGU8 17/12/2015 Call 3.900 0.380 0.380 0.000   0 0.380
CSRGV8 17/12/2015 Put 3.900 0.460 0.460 0.000   0 0.460
CSRXG7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.335
CSRXH7 17/12/2015 Put 4.000 0.515 0.515 0.000   0 0.515
CSRI18 17/12/2015 Call 4.100 0.290 0.290 0.000   0 0.290
CSRI28 17/12/2015 Put 4.100 0.570 0.570 0.000   0 0.570
CSRXK7 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
CSRXL7 17/12/2015 Put 4.200 0.635 0.635 0.000   0 0.635
CSRGY8 17/12/2015 Call 4.300 0.220 0.220 0.000   0 0.220
CSRGZ8 17/12/2015 Put 4.300 0.700 0.700 0.000   0 0.700
CSRX57 17/12/2015 Call 4.400 0.190 0.190 0.000   0 0.190
CSRX67 17/12/2015 Put 4.400 0.770 0.770 0.000   0 0.770
CSRJ78 17/12/2015 Call 4.500 0.165 0.165 0.000   0 0.165
CSRJ88 17/12/2015 Put 4.500 0.845 0.845 0.000   0 0.845
CSRXQ7 17/12/2015 Call 4.600 0.140 0.140 0.000   0 0.140
CSRXR7 17/12/2015 Put 4.600 0.920 0.920 0.000   0 0.920
CSRD58 23/03/2016 Call 2.400 1.500 1.500 0.000   0 1.500
CSRD68 23/03/2016 Put 2.400 0.045 0.045 0.000   0 0.045
CSRCY8 23/03/2016 Call 2.600 1.320 1.320 0.000   0 1.320
CSRCZ8 23/03/2016 Put 2.600 0.070 0.070 0.000   0 0.070
CSRCO8 23/03/2016 Call 2.800 1.145 1.145 0.000   0 1.145
CSRCP8 23/03/2016 Put 2.800 0.105 0.105 0.000   0 0.105
CSRCQ8 23/03/2016 Call 3.000 0.980 0.980 0.000   0 0.980
CSRCR8 23/03/2016 Put 3.000 0.150 0.150 0.000   0 0.150
CSRCM8 23/03/2016 Call 3.200 0.835 0.835 0.000   0 0.835
CSRCN8 23/03/2016 Put 3.200 0.205 0.205 0.000   0 0.205
CSRD18 23/03/2016 Call 3.400 0.700 0.700 0.000   0 0.700
CSRD28 23/03/2016 Put 3.400 0.275 0.275 0.000   0 0.275
CSRCW8 23/03/2016 Call 3.600 0.580 0.580 0.000   0 0.580
CSRCX8 23/03/2016 Put 3.600 0.355 0.355 0.000   0 0.355
CSRCS8 23/03/2016 Call 3.800 0.475 0.475 0.000   0 0.475
CSRCT8 23/03/2016 Put 3.800 0.450 0.450 0.000   0 0.450
CSRCU8 23/03/2016 Call 4.000 0.385 0.385 0.000   0 0.385
CSRCV8 23/03/2016 Put 4.000 0.555 0.555 0.000   0 0.555
CSRD38 23/03/2016 Call 4.200 0.305 0.305 0.000   0 0.305
CSRD48 23/03/2016 Put 4.200 0.675 0.675 0.000   0 0.675
CSRF48 23/03/2016 Call 4.400 0.240 0.240 0.000   0 0.240
CSRF58 23/03/2016 Put 4.400 0.810 0.810 0.000   0 0.810
CSRJ98 23/03/2016 Call 4.600 0.190 0.190 0.000   0 0.190
CSRJA8 23/03/2016 Put 4.600 0.950 0.950 0.000   0 0.950
CSRIW8 23/06/2016 Call 2.800 1.150 1.150 0.000   0 1.150
CSRIX8 23/06/2016 Put 2.800 0.135 0.135 0.000   0 0.135
CSRIS8 23/06/2016 Call 3.000 0.995 0.995 0.000   0 0.995
CSRIT8 23/06/2016 Put 3.000 0.185 0.185 0.000   0 0.185
CSRIU8 23/06/2016 Call 3.200 0.850 0.850 0.000   0 0.850
CSRIV8 23/06/2016 Put 3.200 0.245 0.245 0.000   0 0.245
CSRIM8 23/06/2016 Call 3.400 0.725 0.725 0.000   0 0.725
CSRIN8 23/06/2016 Put 3.400 0.315 0.315 0.000   0 0.315
CSRIG8 23/06/2016 Call 3.600 0.610 0.610 0.000   0 0.610
CSRIH8 23/06/2016 Put 3.600 0.400 0.400 0.000   0 0.400
CSRIK8 23/06/2016 Call 3.800 0.510 0.510 0.000   0 0.510
CSRIL8 23/06/2016 Put 3.800 0.495 0.495 0.000   0 0.495
CSRII8 23/06/2016 Call 4.000 0.420 0.420 0.000   0 0.420
CSRIJ8 23/06/2016 Put 4.000 0.600 0.600 0.000   0 0.600
CSRIQ8 23/06/2016 Call 4.200 0.340 0.340 0.000   0 0.340
CSRIR8 23/06/2016 Put 4.200 0.720 0.720 0.000   0 0.720
CSRIO8 23/06/2016 Call 4.400 0.275 0.275 0.000   0 0.275
CSRIP8 23/06/2016 Put 4.400 0.850 0.850 0.000   0 0.850
CSRJB8 23/06/2016 Call 4.600 0.220 0.220 0.000   0 0.220
CSRJC8 23/06/2016 Put 4.600 0.985 0.985 0.000   0 0.985
CSRZW9 27/10/2016 Call 2.800 1.175 1.175 0.000   0 1.175
CSRZX9 27/10/2016 Put 2.800 0.160 0.160 0.000   0 0.160
CSRJF7 22/12/2016 Call 3.200 0.880 0.880 0.000   0 0.880
CSRJG7 22/12/2016 Put 3.200 0.310 0.310 0.000   0 0.310

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.