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 3.760 Up 0.070 3.750 3.770 3.720 3.775 3.700 1,411,151 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRN87 28/08/2014 Call 2.400 1.365 1.365 0.000   0 1.365
CSRN97 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
CSRNW7 28/08/2014 Call 2.500 1.265 1.265 0.000   0 1.265
CSRNX7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRN27 28/08/2014 Call 2.600 1.165 1.165 0.000   0 1.165
CSRN37 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRP17 28/08/2014 Call 2.700 1.065 1.065 0.000   0 1.065
CSRP27 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRN47 28/08/2014 Call 2.800 0.965 0.965 0.000   0 0.965
CSRN57 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRNY7 28/08/2014 Call 2.900 0.865 0.865 0.000   0 0.865
CSRNZ7 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
CSRN67 28/08/2014 Call 3.000 0.765 0.765 0.000   0 0.765
CSRN77 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
CSRP37 28/08/2014 Call 3.100 0.665 0.665 0.000   0 0.665
CSRP47 28/08/2014 Put 3.100 0.001 0.001 0.000   0 0.001
CSRNQ7 28/08/2014 Call 3.200 0.565 0.565 0.000   0 0.565
CSRNR7 28/08/2014 Put 3.200 0.002 0.002 0.000   0 0.002
CSRP57 28/08/2014 Call 3.300 0.470 0.470 0.000   0 0.470
CSRP67 28/08/2014 Put 3.300 0.006 0.006 0.000   0 0.006
CSRNM7 28/08/2014 Call 3.400 0.375 0.375 0.000   0 0.375
CSRNN7 28/08/2014 Put 3.400 0.015 0.015 0.000   0 0.015
CSRNU7 28/08/2014 Call 3.500 0.285 0.285 0.000   0 0.285
CSRNV7 28/08/2014 Put 3.500 0.025 0.025 0.000   0 0.025
CSRNO7 28/08/2014 Call 3.600 0.205 0.205 0.000   0 0.205
CSRNP7 28/08/2014 Put 3.600 0.045 0.045 0.040 270 0 0.045
CSRNS7 28/08/2014 Call 3.700 0.140 0.140 0.000   0 0.140
CSRNT7 28/08/2014 Put 3.700 0.075 0.075 0.000   0 0.075
CSRNK7 28/08/2014 Call 3.800 0.090 0.090 0.000   0 0.090
CSRNL7 28/08/2014 Put 3.800 0.125 0.125 0.000   0 0.125
CSRPT7 28/08/2014 Call 3.900 0.055 0.055 0.000   0 0.055
CSRPU7 28/08/2014 Put 3.900 0.185 0.185 0.000   0 0.185
CSRPR7 28/08/2014 Call 4.000 0.035 0.035 0.000   0 0.035
CSRPS7 28/08/2014 Put 4.000 0.260 0.260 0.000   0 0.260
CSRQA7 28/08/2014 Call 4.100 0.025 0.025 0.000   0 0.025
CSRQB7 28/08/2014 Put 4.100 0.350 0.350 0.000   0 0.350
CSRRM7 28/08/2014 Call 4.200 0.015 0.015 0.000   0 0.015
CSRRN7 28/08/2014 Put 4.200 0.445 0.445 0.000   0 0.445
CSRSI7 28/08/2014 Call 4.300 0.010 0.010 0.000   0 0.010
CSRSJ7 28/08/2014 Put 4.300 0.545 0.545 0.000   0 0.545
CSRT17 28/08/2014 Call 4.400 0.007 0.007 0.000   0 0.007
CSRT27 28/08/2014 Put 4.400 0.645 0.645 0.000   0 0.645
CSRTJ7 28/08/2014 Call 4.500 0.004 0.004 0.000   0 0.004
CSRTK7 28/08/2014 Put 4.500 0.745 0.745 0.000   0 0.745
CSRD77 25/09/2014 Call 1.510 2.255 2.255 0.000   0 2.255
CSRD87 25/09/2014 Put 1.510 0.000 0.000 0.000   0 0.000
CSRXA8 25/09/2014 Call 2.000 1.770 1.770 0.000   0 1.770
CSRXB8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRZM9 25/09/2014 Call 2.100 1.670 1.670 0.000   0 1.670
CSRZN9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYR8 25/09/2014 Call 2.200 1.570 1.570 0.000   0 1.570
CSRYS8 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
CSRZK9 25/09/2014 Call 2.300 1.470 1.470 0.000   0 1.470
CSRZL9 25/09/2014 Put 2.300 0.001 0.001 0.000   0 0.001
CSRB59 25/09/2014 Call 2.400 1.370 1.370 0.000   0 1.370
CSRB69 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
CSRI27 25/09/2014 Call 2.410 1.360 1.360 0.000   0 1.360
CSRI17 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.001
CSRZU9 25/09/2014 Call 2.500 1.270 1.270 0.000   0 1.270
CSRZV9 25/09/2014 Put 2.500 0.002 0.002 0.000   0 0.002
CSRI37 25/09/2014 Call 2.510 1.260 1.260 0.000   0 1.260
CSRI47 25/09/2014 Put 2.510 0.002 0.002 0.000   0 0.002
CSRFW9 25/09/2014 Call 2.600 1.170 1.170 0.000   0 1.170
CSRFX9 25/09/2014 Put 2.600 0.004 0.004 0.000   0 0.004
CSRI67 25/09/2014 Call 2.610 1.160 1.160 0.000   0 1.160
CSRI57 25/09/2014 Put 2.610 0.004 0.004 0.000   0 0.004
CSRZS9 25/09/2014 Call 2.700 1.070 1.070 0.000   0 1.070
CSRZT9 25/09/2014 Put 2.700 0.006 0.006 0.000   0 0.006
CSRI77 25/09/2014 Call 2.710 1.060 1.060 0.000   0 1.060
CSRI87 25/09/2014 Put 2.710 0.006 0.006 0.000   0 0.006
CSRJ89 25/09/2014 Call 2.800 0.970 0.970 0.000   0 0.970
CSRJ99 25/09/2014 Put 2.800 0.008 0.008 0.000   0 0.008
CSRZO9 25/09/2014 Call 2.900 0.870 0.870 0.000   0 0.870
CSRZP9 25/09/2014 Put 2.900 0.010 0.010 0.000   0 0.010
CSRM89 25/09/2014 Call 3.000 0.775 0.775 0.000   0 0.775
CSRM99 25/09/2014 Put 3.000 0.015 0.015 0.000   0 0.015
CSRZQ9 25/09/2014 Call 3.100 0.675 0.675 0.000   0 0.675
CSRZR9 25/09/2014 Put 3.100 0.020 0.020 0.000   0 0.020
CSRVD9 25/09/2014 Call 3.200 0.580 0.580 0.000   0 0.580
CSRVE9 25/09/2014 Put 3.200 0.025 0.025 0.000   0 0.025
CSRE27 25/09/2014 Call 3.300 0.490 0.490 0.000   0 0.490
CSRE37 25/09/2014 Put 3.300 0.030 0.030 0.000   0 0.030
CSREN7 25/09/2014 Call 3.400 0.400 0.400 0.000   0 0.400
CSREO7 25/09/2014 Put 3.400 0.040 0.040 0.000   0 0.040
CSRF67 25/09/2014 Call 3.500 0.320 0.320 0.000   0 0.320
CSRF77 25/09/2014 Put 3.500 0.060 0.060 0.000   0 0.060
CSRJT7 25/09/2014 Call 3.600 0.250 0.250 0.000   0 0.250
CSRJU7 25/09/2014 Put 3.600 0.085 0.085 0.000   0 0.085
CSRK87 25/09/2014 Call 3.700 0.185 0.185 0.000   0 0.185
CSRK97 25/09/2014 Put 3.700 0.120 0.120 0.000   0 0.120
CSRM57 25/09/2014 Call 3.800 0.135 0.135 0.000   0 0.135
CSRM67 25/09/2014 Put 3.800 0.165 0.165 0.000   0 0.165
CSRML7 25/09/2014 Call 3.900 0.095 0.095 0.000   0 0.095
CSRMM7 25/09/2014 Put 3.900 0.225 0.225 0.000   0 0.225
CSRPV7 25/09/2014 Call 4.000 0.065 0.065 0.000   0 0.065
CSRPW7 25/09/2014 Put 4.000 0.290 0.290 0.000   0 0.290
CSRQC7 25/09/2014 Call 4.100 0.040 0.040 0.000   0 0.040
CSRQD7 25/09/2014 Put 4.100 0.370 0.370 0.000   0 0.370
CSRRO7 25/09/2014 Call 4.200 0.030 0.030 0.000   0 0.030
CSRRP7 25/09/2014 Put 4.200 0.455 0.455 0.000   0 0.455
CSRSK7 25/09/2014 Call 4.300 0.020 0.020 0.000   0 0.020
CSRSL7 25/09/2014 Put 4.300 0.545 0.545 0.000   0 0.545
CSRT37 25/09/2014 Call 4.400 0.015 0.015 0.000   0 0.015
CSRT47 25/09/2014 Put 4.400 0.645 0.645 0.000   0 0.645
CSRTL7 25/09/2014 Call 4.500 0.009 0.009 0.000   0 0.009
CSRTM7 25/09/2014 Put 4.500 0.740 0.740 0.000   0 0.740
CSRVL7 30/10/2014 Call 2.600 1.180 1.180 0.000   0 1.180
CSRVM7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.002
CSRVJ7 30/10/2014 Call 2.700 1.080 1.080 0.000   0 1.080
CSRVK7 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.003
CSRV77 30/10/2014 Call 2.800 0.980 0.980 0.000   0 0.980
CSRV87 30/10/2014 Put 2.800 0.005 0.005 0.000   0 0.005
CSRV57 30/10/2014 Call 2.900 0.885 0.885 0.000   0 0.885
CSRV67 30/10/2014 Put 2.900 0.009 0.009 0.000   0 0.009
CSRV37 30/10/2014 Call 3.000 0.785 0.785 0.000   0 0.785
CSRV47 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.015
CSRTZ7 30/10/2014 Call 3.100 0.695 0.695 0.000   0 0.695
CSRU17 30/10/2014 Put 3.100 0.020 0.020 0.000   0 0.020
CSRUK7 30/10/2014 Call 3.200 0.605 0.605 0.000   0 0.605
CSRUL7 30/10/2014 Put 3.200 0.030 0.030 0.000   0 0.030
CSRU47 30/10/2014 Call 3.300 0.515 0.515 0.000   0 0.515
CSRU57 30/10/2014 Put 3.300 0.045 0.045 0.000   0 0.045
CSRUC7 30/10/2014 Call 3.400 0.435 0.435 0.000   0 0.435
CSRUD7 30/10/2014 Put 3.400 0.060 0.060 0.000   0 0.060
CSRU27 30/10/2014 Call 3.500 0.360 0.360 0.000   0 0.360
CSRU37 30/10/2014 Put 3.500 0.085 0.085 0.000   0 0.085
CSRUO7 30/10/2014 Call 3.600 0.295 0.295 0.000   0 0.295
CSRUP7 30/10/2014 Put 3.600 0.115 0.115 0.000   0 0.115
CSRTX7 30/10/2014 Call 3.700 0.230 0.230 0.000   0 0.230
CSRTY7 30/10/2014 Put 3.700 0.155 0.155 0.000   0 0.155
CSRUM7 30/10/2014 Call 3.800 0.180 0.180 0.000   0 0.180
CSRUN7 30/10/2014 Put 3.800 0.205 0.205 0.000   0 0.205
CSRUA7 30/10/2014 Call 3.900 0.140 0.140 0.000   0 0.140
CSRUB7 30/10/2014 Put 3.900 0.260 0.260 0.000   0 0.260
CSRUG7 30/10/2014 Call 4.000 0.105 0.105 0.000   0 0.105
CSRUH7 30/10/2014 Put 4.000 0.325 0.325 0.000   0 0.325
CSRTV7 30/10/2014 Call 4.100 0.075 0.075 0.000   0 0.075
CSRTW7 30/10/2014 Put 4.100 0.395 0.395 0.000   0 0.395
CSRUE7 30/10/2014 Call 4.200 0.055 0.055 0.000   0 0.055
CSRUF7 30/10/2014 Put 4.200 0.475 0.475 0.000   0 0.475
CSRU87 30/10/2014 Call 4.300 0.040 0.040 0.000   0 0.040
CSRU97 30/10/2014 Put 4.300 0.560 0.560 0.000   0 0.560
CSRUI7 30/10/2014 Call 4.400 0.030 0.030 0.000   0 0.030
CSRUJ7 30/10/2014 Put 4.400 0.650 0.650 0.000   0 0.650
CSRU67 30/10/2014 Call 4.500 0.025 0.025 0.000   0 0.025
CSRU77 30/10/2014 Put 4.500 0.745 0.745 0.000   0 0.745
CSRWI7 27/11/2014 Call 2.600 1.185 1.185 0.000   0 1.185
CSRWJ7 27/11/2014 Put 2.600 0.006 0.006 0.000   0 0.006
CSRVN7 27/11/2014 Call 2.700 1.085 1.085 0.000   0 1.085
CSRVO7 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
CSRWE7 27/11/2014 Call 2.800 0.990 0.990 0.000   0 0.990
CSRWF7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.015
CSRVZ7 27/11/2014 Call 2.900 0.890 0.890 0.000   0 0.890
CSRW17 27/11/2014 Put 2.900 0.020 0.020 0.000   0 0.020
CSRWG7 27/11/2014 Call 3.000 0.795 0.795 0.000   0 0.795
CSRWH7 27/11/2014 Put 3.000 0.030 0.030 0.000   0 0.030
CSRVR7 27/11/2014 Call 3.100 0.705 0.705 0.000   0 0.705
CSRVS7 27/11/2014 Put 3.100 0.040 0.040 0.000   0 0.040
CSRW87 27/11/2014 Call 3.200 0.620 0.620 0.000   0 0.620
CSRW97 27/11/2014 Put 3.200 0.055 0.055 0.000   0 0.055
CSRVP7 27/11/2014 Call 3.300 0.535 0.535 0.000   0 0.535
CSRVQ7 27/11/2014 Put 3.300 0.075 0.075 0.000   0 0.075
CSRWC7 27/11/2014 Call 3.400 0.460 0.460 0.000   0 0.460
CSRWD7 27/11/2014 Put 3.400 0.100 0.100 0.000   0 0.100
CSRVT7 27/11/2014 Call 3.500 0.390 0.390 0.000   0 0.390
CSRVU7 27/11/2014 Put 3.500 0.130 0.130 0.000   0 0.130
CSRWA7 27/11/2014 Call 3.600 0.325 0.325 0.000   0 0.325
CSRWB7 27/11/2014 Put 3.600 0.170 0.170 0.000   0 0.170
CSRW27 27/11/2014 Call 3.700 0.265 0.265 0.000   0 0.265
CSRW37 27/11/2014 Put 3.700 0.210 0.210 0.000   0 0.210
CSRW47 27/11/2014 Call 3.800 0.215 0.215 0.000   0 0.215
CSRW57 27/11/2014 Put 3.800 0.265 0.265 0.000   0 0.265
CSRVV7 27/11/2014 Call 3.900 0.170 0.170 0.000   0 0.170
CSRVW7 27/11/2014 Put 3.900 0.320 0.320 0.000   0 0.320
CSRW67 27/11/2014 Call 4.000 0.135 0.135 0.000   0 0.135
CSRW77 27/11/2014 Put 4.000 0.385 0.385 0.000   0 0.385
CSRVX7 27/11/2014 Call 4.100 0.105 0.105 0.000   0 0.105
CSRVY7 27/11/2014 Put 4.100 0.455 0.455 0.000   0 0.455
CSRWK7 27/11/2014 Call 4.200 0.080 0.080 0.000   0 0.080
CSRWL7 27/11/2014 Put 4.200 0.525 0.525 0.000   0 0.525
CSRWM7 27/11/2014 Call 4.300 0.060 0.060 0.000   0 0.060
CSRWN7 27/11/2014 Put 4.300 0.605 0.605 0.000   0 0.605
CSRXO7 27/11/2014 Call 4.400 0.045 0.045 0.000   0 0.045
CSRXP7 27/11/2014 Put 4.400 0.690 0.690 0.000   0 0.690
CSRYI7 27/11/2014 Call 4.500 0.040 0.040 0.000   0 0.040
CSRYJ7 27/11/2014 Put 4.500 0.780 0.780 0.000   0 0.780
CSRM98 18/12/2014 Call 2.000 1.775 1.775 0.000   0 1.775
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.675 1.675 0.000   0 1.675
CSRIL7 18/12/2014 Put 2.100 0.001 0.001 0.000   0 0.001
CSRYT8 18/12/2014 Call 2.200 1.580 1.580 0.000   0 1.580
CSRYU8 18/12/2014 Put 2.200 0.002 0.002 0.000   0 0.002
CSRIW7 18/12/2014 Call 2.300 1.480 1.480 0.000   0 1.480
CSRIX7 18/12/2014 Put 2.300 0.003 0.003 0.000   0 0.003
CSRB79 18/12/2014 Call 2.400 1.380 1.380 0.000   0 1.380
CSRB89 18/12/2014 Put 2.400 0.004 0.004 0.000   0 0.004
CSRIO7 18/12/2014 Call 2.500 1.280 1.280 0.000   0 1.280
CSRIP7 18/12/2014 Put 2.500 0.007 0.007 0.000   0 0.007
CSRFY9 18/12/2014 Call 2.600 1.185 1.185 0.000   0 1.185
CSRFZ9 18/12/2014 Put 2.600 0.010 0.010 0.000   0 0.010
CSRIQ7 18/12/2014 Call 2.700 1.085 1.085 0.000   0 1.085
CSRIR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.015
CSRJA9 18/12/2014 Call 2.800 0.990 0.990 0.000   0 0.990
CSRJB9 18/12/2014 Put 2.800 0.020 0.020 0.000   0 0.020
CSRV97 18/12/2014 Call 2.810 0.920 0.920 0.000   0 0.920
CSRVA7 18/12/2014 Put 2.810 0.020 0.020 0.000   0 0.020
CSRIS7 18/12/2014 Call 2.900 0.895 0.895 0.000   0 0.895
CSRIT7 18/12/2014 Put 2.900 0.030 0.030 0.000   0 0.030
CSRVC7 18/12/2014 Call 2.910 0.830 0.830 0.000   0 0.830
CSRVB7 18/12/2014 Put 2.910 0.030 0.030 0.000   0 0.030
CSRMA9 18/12/2014 Call 3.000 0.800 0.800 0.000   0 0.800
CSRMB9 18/12/2014 Put 3.000 0.040 0.040 0.000   0 0.040
CSRVD7 18/12/2014 Call 3.010 0.740 0.740 0.000   0 0.740
CSRVE7 18/12/2014 Put 3.010 0.040 0.040 0.000   0 0.040
CSRIM7 18/12/2014 Call 3.100 0.710 0.710 0.000   0 0.710
CSRIN7 18/12/2014 Put 3.100 0.050 0.050 0.000   0 0.050
CSRVG7 18/12/2014 Call 3.110 0.660 0.660 0.000   0 0.660
CSRVF7 18/12/2014 Put 3.110 0.050 0.050 0.000   0 0.050
CSRVF9 18/12/2014 Call 3.200 0.630 0.630 0.000   0 0.630
CSRVG9 18/12/2014 Put 3.200 0.065 0.065 0.000   0 0.065
CSRIU7 18/12/2014 Call 3.300 0.550 0.550 0.000   0 0.550
CSRIV7 18/12/2014 Put 3.300 0.090 0.090 0.000   0 0.090
CSRCU7 18/12/2014 Call 3.400 0.475 0.475 0.000   0 0.475
CSRCV7 18/12/2014 Put 3.400 0.115 0.115 0.000   0 0.115
CSRJV7 18/12/2014 Call 3.500 0.405 0.405 0.000   0 0.405
CSRJW7 18/12/2014 Put 3.500 0.145 0.145 0.000   0 0.145
CSRF87 18/12/2014 Call 3.600 0.340 0.340 0.000   0 0.340
CSRF97 18/12/2014 Put 3.600 0.185 0.185 0.000   0 0.185
CSRKA7 18/12/2014 Call 3.700 0.280 0.280 0.000   0 0.280
CSRKB7 18/12/2014 Put 3.700 0.225 0.225 0.000   0 0.225
CSRM77 18/12/2014 Call 3.800 0.230 0.230 0.000   0 0.230
CSRM87 18/12/2014 Put 3.800 0.275 0.275 0.000   0 0.275
CSRMN7 18/12/2014 Call 3.900 0.185 0.185 0.000   0 0.185
CSRMO7 18/12/2014 Put 3.900 0.335 0.335 0.000   0 0.335
CSRPX7 18/12/2014 Call 4.000 0.150 0.150 0.000   0 0.150
CSRPY7 18/12/2014 Put 4.000 0.395 0.395 0.000   0 0.395
CSRQE7 18/12/2014 Call 4.100 0.115 0.115 0.000   0 0.115
CSRQF7 18/12/2014 Put 4.100 0.465 0.465 0.000   0 0.465
CSRRQ7 18/12/2014 Call 4.200 0.090 0.090 0.000   0 0.090
CSRRR7 18/12/2014 Put 4.200 0.540 0.540 0.000   0 0.540
CSRSM7 18/12/2014 Call 4.300 0.065 0.065 0.000   0 0.065
CSRSN7 18/12/2014 Put 4.300 0.615 0.615 0.000   0 0.615
CSRT57 18/12/2014 Call 4.400 0.050 0.050 0.000   0 0.050
CSRT67 18/12/2014 Put 4.400 0.700 0.700 0.000   0 0.700
CSRTN7 18/12/2014 Call 4.500 0.040 0.040 0.000   0 0.040
CSRTO7 18/12/2014 Put 4.500 0.790 0.790 0.000   0 0.790
CSRYS7 29/01/2015 Call 3.000 0.810 0.810 0.000   0 0.810
CSRYT7 29/01/2015 Put 3.000 0.050 0.050 0.000   0 0.050
CSRZ87 29/01/2015 Call 3.100 0.725 0.725 0.000   0 0.725
CSRZ97 29/01/2015 Put 3.100 0.065 0.065 0.000   0 0.065
CSRYO7 29/01/2015 Call 3.200 0.645 0.645 0.000   0 0.645
CSRYP7 29/01/2015 Put 3.200 0.085 0.085 0.000   0 0.085
CSRZ47 29/01/2015 Call 3.300 0.565 0.565 0.000   0 0.565
CSRZ57 29/01/2015 Put 3.300 0.105 0.105 0.000   0 0.105
CSRZ27 29/01/2015 Call 3.400 0.495 0.495 0.000   0 0.495
CSRZ37 29/01/2015 Put 3.400 0.135 0.135 0.000   0 0.135
CSRZ67 29/01/2015 Call 3.500 0.425 0.425 0.000   0 0.425
CSRZ77 29/01/2015 Put 3.500 0.170 0.170 0.000   0 0.170
CSRYZ7 29/01/2015 Call 3.600 0.365 0.365 0.000   0 0.365
CSRZ17 29/01/2015 Put 3.600 0.205 0.205 0.000   0 0.205
CSRZC7 29/01/2015 Call 3.700 0.305 0.305 0.000   0 0.305
CSRZD7 29/01/2015 Put 3.700 0.250 0.250 0.000   0 0.250
CSRYU7 29/01/2015 Call 3.800 0.255 0.255 0.000   0 0.255
CSRYV7 29/01/2015 Put 3.800 0.300 0.300 0.000   0 0.300
CSRZE7 29/01/2015 Call 3.900 0.215 0.215 0.000   0 0.215
CSRZF7 29/01/2015 Put 3.900 0.355 0.355 0.000   0 0.355
CSRYQ7 29/01/2015 Call 4.000 0.175 0.175 0.000   0 0.175
CSRYR7 29/01/2015 Put 4.000 0.415 0.415 0.000   0 0.415
CSRZA7 29/01/2015 Call 4.100 0.140 0.140 0.000   0 0.140
CSRZB7 29/01/2015 Put 4.100 0.485 0.485 0.000   0 0.485
CSRYW7 29/01/2015 Call 4.200 0.110 0.110 0.000   0 0.110
CSRYX7 29/01/2015 Put 4.200 0.555 0.555 0.000   0 0.555
CSRZG7 29/01/2015 Call 4.300 0.090 0.090 0.000   0 0.090
CSRZH7 29/01/2015 Put 4.300 0.635 0.635 0.000   0 0.635
CSRYM7 29/01/2015 Call 4.400 0.065 0.065 0.000   0 0.065
CSRYN7 29/01/2015 Put 4.400 0.715 0.715 0.000   0 0.715
CSRZI7 29/01/2015 Call 4.500 0.050 0.050 0.000   0 0.050
CSRZJ7 29/01/2015 Put 4.500 0.800 0.800 0.000   0 0.800
CSRQ19 26/03/2015 Call 2.000 1.775 1.775 0.000   0 1.775
CSRQ29 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRQ89 26/03/2015 Put 2.200 0.005 0.005 0.000   0 0.005
CSRPY9 26/03/2015 Call 2.400 1.380 1.380 0.000   0 1.380
CSRPZ9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
CSRQ59 26/03/2015 Call 2.600 1.185 1.185 0.000   0 1.185
CSRQ69 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
CSRQQ7 26/03/2015 Call 2.700 1.095 1.095 0.000   0 1.095
CSRQR7 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
CSRQB9 26/03/2015 Call 2.800 1.000 1.000 0.000   0 1.000
CSRQC9 26/03/2015 Put 2.800 0.040 0.040 0.000   0 0.040
CSRXS7 26/03/2015 Call 2.810 0.970 0.970 0.000   0 0.970
CSRXT7 26/03/2015 Put 2.810 0.040 0.040 0.000   0 0.040
CSRQY7 26/03/2015 Call 2.900 0.915 0.915 0.000   0 0.915
CSRQZ7 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.055
CSRXV7 26/03/2015 Call 2.910 0.885 0.885 0.000   0 0.885
CSRXU7 26/03/2015 Put 2.910 0.055 0.055 0.000   0 0.055
CSRQ99 26/03/2015 Call 3.000 0.830 0.830 0.000   0 0.830
CSRQA9 26/03/2015 Put 3.000 0.070 0.070 0.000   0 0.070
CSRXW7 26/03/2015 Call 3.010 0.805 0.805 0.000   0 0.805
CSRXY7 26/03/2015 Put 3.010 0.070 0.070 0.000   0 0.070
CSRQS7 26/03/2015 Call 3.100 0.750 0.750 0.000   0 0.750
CSRQT7 26/03/2015 Put 3.100 0.085 0.085 0.000   0 0.085
CSRY17 26/03/2015 Call 3.110 0.730 0.730 0.000   0 0.730
CSRXZ7 26/03/2015 Put 3.110 0.085 0.085 0.000   0 0.085
CSRVH9 26/03/2015 Call 3.200 0.675 0.675 0.000   0 0.675
CSRVI9 26/03/2015 Put 3.200 0.110 0.110 0.000   0 0.110
CSRY27 26/03/2015 Call 3.210 0.655 0.655 0.000   0 0.655
CSRY37 26/03/2015 Put 3.210 0.110 0.110 0.000   0 0.110
CSRR37 26/03/2015 Call 3.300 0.600 0.600 0.000   0 0.600
CSRR47 26/03/2015 Put 3.300 0.135 0.135 0.000   0 0.135
CSRY57 26/03/2015 Call 3.310 0.585 0.585 0.000   0 0.585
CSRY47 26/03/2015 Put 3.310 0.135 0.135 0.000   0 0.135
CSRCW7 26/03/2015 Call 3.400 0.535 0.535 0.000   0 0.535
CSRCX7 26/03/2015 Put 3.400 0.165 0.165 0.000   0 0.165
CSRR17 26/03/2015 Call 3.500 0.470 0.470 0.000   0 0.470
CSRR27 26/03/2015 Put 3.500 0.200 0.200 0.000   0 0.200
CSRFF7 26/03/2015 Call 3.600 0.410 0.410 0.000   0 0.410
CSRFG7 26/03/2015 Put 3.600 0.240 0.240 0.000   0 0.240
CSRQU7 26/03/2015 Call 3.700 0.355 0.355 0.000   0 0.355
CSRQV7 26/03/2015 Put 3.700 0.285 0.285 0.000   0 0.285
CSRKC7 26/03/2015 Call 3.800 0.305 0.305 0.000   0 0.305
CSRKD7 26/03/2015 Put 3.800 0.335 0.335 0.000   0 0.335
CSRQW7 26/03/2015 Call 3.900 0.260 0.260 0.000   0 0.260
CSRQX7 26/03/2015 Put 3.900 0.390 0.390 0.000   0 0.390
CSRMP7 26/03/2015 Call 4.000 0.215 0.215 0.000   0 0.215
CSRMQ7 26/03/2015 Put 4.000 0.450 0.450 0.000   0 0.450
CSRR77 26/03/2015 Call 4.100 0.180 0.180 0.180 50 0 0.180
CSRR87 26/03/2015 Put 4.100 0.515 0.515 0.000   0 0.515
CSRQG7 26/03/2015 Call 4.200 0.150 0.150 0.000   0 0.150
CSRQH7 26/03/2015 Put 4.200 0.585 0.585 0.000   0 0.585
CSRSO7 26/03/2015 Call 4.300 0.125 0.125 0.000   0 0.125
CSRSP7 26/03/2015 Put 4.300 0.660 0.660 0.000   0 0.660
CSRT77 26/03/2015 Call 4.400 0.100 0.100 0.000   0 0.100
CSRT87 26/03/2015 Put 4.400 0.735 0.735 0.000   0 0.735
CSRTP7 26/03/2015 Call 4.500 0.085 0.085 0.000   0 0.085
CSRTQ7 26/03/2015 Put 4.500 0.820 0.820 0.000   0 0.820
CSRRI8 25/06/2015 Call 1.600 2.175 2.175 0.000   0 2.175
CSRRJ8 25/06/2015 Put 1.600 0.001 0.001 0.000   0 0.001
CSRV28 25/06/2015 Call 1.900 1.875 1.875 0.000   0 1.875
CSRV38 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
CSRXC8 25/06/2015 Call 2.000 1.775 1.775 0.000   0 1.775
CSRXD8 25/06/2015 Put 2.000 0.007 0.007 0.000   0 0.007
CSRYJ8 25/06/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 1.385 1.385 0.000   0 1.385
CSRBF9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
CSRG19 25/06/2015 Call 2.600 1.200 1.200 0.000   0 1.200
CSRG29 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
CSRWL8 25/06/2015 Call 2.800 1.025 1.025 0.000   0 1.025
CSRWM8 25/06/2015 Put 2.800 0.070 0.070 0.000   0 0.070
CSRY67 25/06/2015 Call 2.810 0.960 0.960 0.000   0 0.960
CSRY77 25/06/2015 Put 2.810 0.070 0.070 0.000   0 0.070
CSRWW7 25/06/2015 Call 2.900 0.945 0.945 0.000   0 0.945
CSRWX7 25/06/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRY97 25/06/2015 Call 2.910 0.885 0.885 0.000   0 0.885
CSRY87 25/06/2015 Put 2.910 0.090 0.090 0.000   0 0.090
CSRMC9 25/06/2015 Call 3.000 0.865 0.865 0.000   0 0.865
CSRMD9 25/06/2015 Put 3.000 0.105 0.105 0.000   0 0.105
CSRYA7 25/06/2015 Call 3.010 0.810 0.810 0.000   0 0.810
CSRYB7 25/06/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRWQ7 25/06/2015 Call 3.100 0.790 0.790 0.000   0 0.790
CSRWR7 25/06/2015 Put 3.100 0.130 0.130 0.000   0 0.130
CSRYD7 25/06/2015 Call 3.110 0.740 0.740 0.000   0 0.740
CSRYC7 25/06/2015 Put 3.110 0.130 0.130 0.000   0 0.130
CSRVJ9 25/06/2015 Call 3.200 0.715 0.715 0.000   0 0.715
CSRVK9 25/06/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRYE7 25/06/2015 Call 3.210 0.670 0.670 0.000   0 0.670
CSRYF7 25/06/2015 Put 3.210 0.160 0.160 0.000   0 0.160
CSRWS7 25/06/2015 Call 3.300 0.650 0.650 0.000   0 0.650
CSRWT7 25/06/2015 Put 3.300 0.185 0.185 0.000   0 0.185
CSRYH7 25/06/2015 Call 3.310 0.605 0.605 0.000   0 0.605
CSRYG7 25/06/2015 Put 3.310 0.190 0.190 0.000   0 0.190
CSRCY7 25/06/2015 Call 3.400 0.585 0.585 0.000   0 0.585
CSRCZ7 25/06/2015 Put 3.400 0.220 0.220 0.000   0 0.220
CSRX37 25/06/2015 Call 3.500 0.520 0.520 0.000   0 0.520
CSRX47 25/06/2015 Put 3.500 0.260 0.260 0.000   0 0.260
CSRFH7 25/06/2015 Call 3.600 0.465 0.465 0.000   0 0.465
CSRFI7 25/06/2015 Put 3.600 0.300 0.300 0.000   0 0.300
CSRWO7 25/06/2015 Call 3.700 0.410 0.410 0.000   0 0.410
CSRWP7 25/06/2015 Put 3.700 0.345 0.345 0.000   0 0.345
CSRKE7 25/06/2015 Call 3.800 0.360 0.360 0.000   0 0.360
CSRKF7 25/06/2015 Put 3.800 0.395 0.395 0.000   0 0.395
CSRWU7 25/06/2015 Call 3.900 0.315 0.315 0.000   0 0.315
CSRWV7 25/06/2015 Put 3.900 0.450 0.450 0.000   0 0.450
CSRMR7 25/06/2015 Call 4.000 0.275 0.275 0.000   0 0.275
CSRMS7 25/06/2015 Put 4.000 0.505 0.505 0.000   0 0.505
CSRX17 25/06/2015 Call 4.100 0.240 0.240 0.000   0 0.240
CSRX27 25/06/2015 Put 4.100 0.570 0.570 0.000   0 0.570
CSRQI7 25/06/2015 Call 4.200 0.205 0.205 0.000   0 0.205
CSRQJ7 25/06/2015 Put 4.200 0.635 0.635 0.000   0 0.635
CSRWY7 25/06/2015 Call 4.300 0.175 0.175 0.000   0 0.175
CSRWZ7 25/06/2015 Put 4.300 0.705 0.705 0.000   0 0.705
CSRRS7 25/06/2015 Call 4.400 0.145 0.145 0.000   0 0.145
CSRS77 25/06/2015 Put 4.400 0.780 0.780 0.000   0 0.780
CSRYK7 25/06/2015 Call 4.500 0.125 0.125 0.000   0 0.125
CSRYL7 25/06/2015 Put 4.500 0.855 0.855 0.000   0 0.855
CSRTR7 25/06/2015 Call 4.600 0.105 0.105 0.000   0 0.105
CSRTS7 25/06/2015 Put 4.600 0.935 0.935 0.000   0 0.935
CSRYC9 24/09/2015 Call 1.900 1.875 1.875 0.000   0 1.875
CSRYD9 24/09/2015 Put 1.900 0.005 0.005 0.000   0 0.005
CSRYG9 24/09/2015 Call 2.000 1.775 1.775 0.000   0 1.775
CSRYH9 24/09/2015 Put 2.000 0.008 0.008 0.000   0 0.008
CSRYK9 24/09/2015 Call 2.200 1.580 1.580 0.000   0 1.580
CSRYL9 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRYO9 24/09/2015 Call 2.400 1.390 1.390 0.000   0 1.390
CSRYP9 24/09/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRYS9 24/09/2015 Call 2.600 1.210 1.210 0.000   0 1.210
CSRYT9 24/09/2015 Put 2.600 0.055 0.055 0.000   0 0.055
CSRYM9 24/09/2015 Call 2.800 1.045 1.045 0.000   0 1.045
CSRYN9 24/09/2015 Put 2.800 0.090 0.090 0.000   0 0.090
CSRYQ9 24/09/2015 Call 3.000 0.895 0.895 0.000   0 0.895
CSRYR9 24/09/2015 Put 3.000 0.135 0.135 0.000   0 0.135
CSRYW9 24/09/2015 Call 3.200 0.755 0.755 0.000   0 0.755
CSRYX9 24/09/2015 Put 3.200 0.190 0.190 0.000   0 0.190
CSRD17 24/09/2015 Call 3.400 0.625 0.625 0.000   0 0.625
CSRD27 24/09/2015 Put 3.400 0.260 0.260 0.000   0 0.260
CSRFJ7 24/09/2015 Call 3.600 0.515 0.515 0.000   0 0.515
CSRFK7 24/09/2015 Put 3.600 0.340 0.340 0.000   0 0.340
CSRKG7 24/09/2015 Call 3.800 0.410 0.410 0.000   0 0.410
CSRKH7 24/09/2015 Put 3.800 0.440 0.440 0.000   0 0.440
CSRMT7 24/09/2015 Call 4.000 0.325 0.325 0.000   0 0.325
CSRMU7 24/09/2015 Put 4.000 0.550 0.550 0.000   0 0.550
CSRR57 24/09/2015 Call 4.200 0.255 0.255 0.000   0 0.255
CSRR67 24/09/2015 Put 4.200 0.675 0.675 0.000   0 0.675
CSRS87 24/09/2015 Call 4.400 0.195 0.195 0.000   0 0.195
CSRS97 24/09/2015 Put 4.400 0.815 0.815 0.000   0 0.815
CSRTT7 24/09/2015 Call 4.600 0.150 0.150 0.000   0 0.150
CSRTU7 24/09/2015 Put 4.600 0.965 0.965 0.000   0 0.965
CSRKF9 17/12/2015 Call 2.000 1.775 1.775 0.000   0 1.775
CSRKG9 17/12/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRK79 17/12/2015 Call 2.400 1.395 1.395 0.000   0 1.395
CSRK89 17/12/2015 Put 2.400 0.045 0.045 0.000   0 0.045
CSRXM7 17/12/2015 Call 2.600 1.220 1.220 0.000   0 1.220
CSRXN7 17/12/2015 Put 2.600 0.075 0.075 0.000   0 0.075
CSRX97 17/12/2015 Call 2.800 1.060 1.060 0.000   0 1.060
CSRXA7 17/12/2015 Put 2.800 0.115 0.115 0.000   0 0.115
CSRXD7 17/12/2015 Call 3.000 0.915 0.915 0.000   0 0.915
CSRXF7 17/12/2015 Put 3.000 0.160 0.160 0.000   0 0.160
CSRXB7 17/12/2015 Call 3.200 0.775 0.775 0.000   0 0.775
CSRXC7 17/12/2015 Put 3.200 0.220 0.220 0.000   0 0.220
CSRD37 17/12/2015 Call 3.400 0.650 0.650 0.000   0 0.650
CSRD47 17/12/2015 Put 3.400 0.290 0.290 0.000   0 0.290
CSRX77 17/12/2015 Call 3.600 0.540 0.540 0.000   0 0.540
CSRX87 17/12/2015 Put 3.600 0.375 0.375 0.000   0 0.375
CSRXI7 17/12/2015 Call 3.800 0.440 0.440 0.000   0 0.440
CSRXJ7 17/12/2015 Put 3.800 0.475 0.475 0.000   0 0.475
CSRXG7 17/12/2015 Call 4.000 0.355 0.355 0.000   0 0.355
CSRXH7 17/12/2015 Put 4.000 0.585 0.585 0.000   0 0.585
CSRXK7 17/12/2015 Call 4.200 0.280 0.280 0.000   0 0.280
CSRXL7 17/12/2015 Put 4.200 0.705 0.705 0.000   0 0.705
CSRX57 17/12/2015 Call 4.400 0.220 0.220 0.000   0 0.220
CSRX67 17/12/2015 Put 4.400 0.840 0.840 0.000   0 0.840
CSRXQ7 17/12/2015 Call 4.600 0.170 0.170 0.000   0 0.170
CSRXR7 17/12/2015 Put 4.600 0.985 0.985 0.000   0 0.985
CSRZW9 27/10/2016 Call 2.800 1.135 1.135 0.000   0 1.135
CSRZX9 27/10/2016 Put 2.800 0.180 0.180 0.000   0 0.180
CSRJF7 22/12/2016 Call 3.200 0.880 0.880 0.000   0 0.880
CSRJG7 22/12/2016 Put 3.200 0.325 0.325 0.000   0 0.325

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.