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 3.380 Up 0.010 3.360 3.410 3.410 3.430 3.370 1,798,524 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 0.880 0.880 0.000   0 0.880
CSRDK8 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
CSRVL7 30/10/2014 Call 2.600 0.780 0.780 0.000   0 0.780
CSRVM7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
CSRVJ7 30/10/2014 Call 2.700 0.680 0.680 0.000   0 0.680
CSRVK7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
CSRV77 30/10/2014 Call 2.800 0.580 0.580 0.000   0 0.580
CSRV87 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
CSRV57 30/10/2014 Call 2.900 0.480 0.480 0.000   0 0.480
CSRV67 30/10/2014 Put 2.900 0.000 0.000 0.000   100 0.000
CSRV37 30/10/2014 Call 3.000 0.380 0.380 0.000   100 0.380
CSRV47 30/10/2014 Put 3.000 0.000 0.000 0.000   4,700 0.000
CSRTZ7 30/10/2014 Call 3.100 0.280 0.280 0.000   0 0.280
CSRU17 30/10/2014 Put 3.100 0.001 0.001 0.000   0 0.001
CSRUK7 30/10/2014 Call 3.200 0.185 0.185 0.000   0 0.185
CSRUL7 30/10/2014 Put 3.200 0.004 0.004 0.000   430 0.004
CSRU47 30/10/2014 Call 3.300 0.100 0.100 0.000   0 0.100
CSRU57 30/10/2014 Put 3.300 0.020 0.020 0.000   310 0.020
CSRUC7 30/10/2014 Call 3.400 0.045 0.045 0.000   174 0.045
CSRUD7 30/10/2014 Put 3.400 0.060 0.060 0.050 100 1,830 0.060
CSRU27 30/10/2014 Call 3.500 0.015 0.015 0.000   302 0.015
CSRU37 30/10/2014 Put 3.500 0.130 0.130 0.000   1,300 0.130
CSRUO7 30/10/2014 Call 3.600 0.004 0.004 0.000   1,540 0.004
CSRUP7 30/10/2014 Put 3.600 0.220 0.220 0.000   75 0.220
CSRTX7 30/10/2014 Call 3.700 0.001 0.001 0.000   264 0.001
CSRTY7 30/10/2014 Put 3.700 0.320 0.320 0.000   0 0.320
CSRUM7 30/10/2014 Call 3.800 0.000 0.000 0.000   271 0.000
CSRUN7 30/10/2014 Put 3.800 0.420 0.420 0.000   191 0.420
CSRUA7 30/10/2014 Call 3.900 0.000 0.000 0.000   190 0.000
CSRUB7 30/10/2014 Put 3.900 0.520 0.520 0.000   0 0.520
CSRUG7 30/10/2014 Call 4.000 0.000 0.000 0.000   250 0.000
CSRUH7 30/10/2014 Put 4.000 0.620 0.620 0.000   0 0.620
CSRTV7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
CSRTW7 30/10/2014 Put 4.100 0.720 0.720 0.000   0 0.720
CSRUE7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRUF7 30/10/2014 Put 4.200 0.820 0.820 0.000   0 0.820
CSRU87 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRU97 30/10/2014 Put 4.300 0.920 0.920 0.000   0 0.920
CSRUI7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRUJ7 30/10/2014 Put 4.400 1.020 1.020 0.000   0 1.020
CSRU67 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRU77 30/10/2014 Put 4.500 1.120 1.120 0.000   0 1.120
CSRDL8 27/11/2014 Call 2.500 0.885 0.885 0.000   0 0.885
CSRDM8 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
CSRWI7 27/11/2014 Call 2.600 0.785 0.785 0.000   0 0.785
CSRWJ7 27/11/2014 Put 2.600 0.002 0.002 0.000   0 0.002
CSRVN7 27/11/2014 Call 2.700 0.685 0.685 0.000   0 0.685
CSRVO7 27/11/2014 Put 2.700 0.005 0.005 0.000   0 0.005
CSRWE7 27/11/2014 Call 2.800 0.585 0.585 0.000   0 0.585
CSRWF7 27/11/2014 Put 2.800 0.010 0.010 0.000   0 0.010
CSRVZ7 27/11/2014 Call 2.900 0.490 0.490 0.000   0 0.490
CSRW17 27/11/2014 Put 2.900 0.020 0.020 0.000   0 0.020
CSRWG7 27/11/2014 Call 3.000 0.400 0.400 0.000   0 0.400
CSRWH7 27/11/2014 Put 3.000 0.030 0.030 0.000   600 0.030
CSRVR7 27/11/2014 Call 3.100 0.310 0.310 0.000   0 0.310
CSRVS7 27/11/2014 Put 3.100 0.050 0.050 0.000   0 0.050
CSRW87 27/11/2014 Call 3.200 0.235 0.235 0.000   80 0.235
CSRW97 27/11/2014 Put 3.200 0.075 0.075 0.000   150 0.075
CSRVP7 27/11/2014 Call 3.300 0.165 0.165 0.000   0 0.165
CSRVQ7 27/11/2014 Put 3.300 0.115 0.115 0.000   25 0.115
CSRWC7 27/11/2014 Call 3.400 0.110 0.110 0.000   228 0.110
CSRWD7 27/11/2014 Put 3.400 0.165 0.165 0.000   200 0.165
CSRVT7 27/11/2014 Call 3.500 0.070 0.070 0.000   250 0.070
CSRVU7 27/11/2014 Put 3.500 0.225 0.225 0.000   90 0.225
CSRWA7 27/11/2014 Call 3.600 0.045 0.045 0.000   307 0.045
CSRWB7 27/11/2014 Put 3.600 0.300 0.300 0.000   0 0.300
CSRW27 27/11/2014 Call 3.700 0.025 0.025 0.000   20 0.025
CSRW37 27/11/2014 Put 3.700 0.390 0.390 0.000   0 0.390
CSRW47 27/11/2014 Call 3.800 0.015 0.015 0.000   2,530 0.015
CSRW57 27/11/2014 Put 3.800 0.485 0.485 0.000   0 0.485
CSRVV7 27/11/2014 Call 3.900 0.009 0.009 0.000   0 0.009
CSRVW7 27/11/2014 Put 3.900 0.585 0.585 0.000   0 0.585
CSRW67 27/11/2014 Call 4.000 0.005 0.005 0.000   0 0.005
CSRW77 27/11/2014 Put 4.000 0.680 0.680 0.000   0 0.680
CSRVX7 27/11/2014 Call 4.100 0.003 0.003 0.000   0 0.003
CSRVY7 27/11/2014 Put 4.100 0.780 0.780 0.000   0 0.780
CSRWK7 27/11/2014 Call 4.200 0.002 0.002 0.000   0 0.002
CSRWL7 27/11/2014 Put 4.200 0.880 0.880 0.000   0 0.880
CSRWM7 27/11/2014 Call 4.300 0.001 0.001 0.000   0 0.001
CSRWN7 27/11/2014 Put 4.300 0.980 0.980 0.000   0 0.980
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 1.080 1.080 0.000   0 1.080
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.180 1.180 0.000   0 1.180
CSRM98 18/12/2014 Call 2.000 1.385 1.385 0.000   0 1.385
CSRMA8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
CSRIK7 18/12/2014 Call 2.100 1.285 1.285 0.000   0 1.285
CSRIL7 18/12/2014 Put 2.100 0.001 0.001 0.000   0 0.001
CSRYT8 18/12/2014 Call 2.200 1.185 1.185 0.000   0 1.185
CSRYU8 18/12/2014 Put 2.200 0.002 0.002 0.000   200 0.002
CSRIW7 18/12/2014 Call 2.300 1.085 1.085 0.000   0 1.085
CSRIX7 18/12/2014 Put 2.300 0.004 0.004 0.000   0 0.004
CSRB79 18/12/2014 Call 2.400 0.985 0.985 0.000   0 0.985
CSRB89 18/12/2014 Put 2.400 0.006 0.006 0.000   0 0.006
CSRIO7 18/12/2014 Call 2.500 0.885 0.885 0.000   0 0.885
CSRIP7 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.010
CSRFY9 18/12/2014 Call 2.600 0.785 0.785 0.000   0 0.785
CSRFZ9 18/12/2014 Put 2.600 0.015 0.015 0.000   0 0.015
CSRIQ7 18/12/2014 Call 2.700 0.685 0.685 0.000   0 0.685
CSRIR7 18/12/2014 Put 2.700 0.020 0.020 0.000   0 0.020
CSRJA9 18/12/2014 Call 2.800 0.590 0.590 0.000   0 0.590
CSRJB9 18/12/2014 Put 2.800 0.025 0.025 0.000   144 0.025
CSRV97 18/12/2014 Call 2.810 0.530 0.530 0.000   0 0.530
CSRVA7 18/12/2014 Put 2.810 0.030 0.030 0.000   0 0.030
CSRIS7 18/12/2014 Call 2.900 0.495 0.495 0.000   0 0.495
CSRIT7 18/12/2014 Put 2.900 0.035 0.035 0.000   761 0.035
CSRVC7 18/12/2014 Call 2.910 0.445 0.445 0.000   0 0.445
CSRVB7 18/12/2014 Put 2.910 0.040 0.040 0.000   0 0.040
CSRMA9 18/12/2014 Call 3.000 0.405 0.405 0.000   120 0.405
CSRMB9 18/12/2014 Put 3.000 0.050 0.050 0.000   135 0.050
CSRVD7 18/12/2014 Call 3.010 0.365 0.365 0.000   0 0.365
CSRVE7 18/12/2014 Put 3.010 0.055 0.055 0.000   0 0.055
CSRIM7 18/12/2014 Call 3.100 0.325 0.325 0.000   0 0.325
CSRIN7 18/12/2014 Put 3.100 0.075 0.075 0.000   0 0.075
CSRVG7 18/12/2014 Call 3.110 0.290 0.290 0.000   0 0.290
CSRVF7 18/12/2014 Put 3.110 0.075 0.075 0.000   0 0.075
CSRVF9 18/12/2014 Call 3.200 0.250 0.250 0.000   300 0.250
CSRVG9 18/12/2014 Put 3.200 0.100 0.100 0.000   0 0.100
CSRIU7 18/12/2014 Call 3.300 0.190 0.190 0.000   91 0.190
CSRIV7 18/12/2014 Put 3.300 0.140 0.140 0.000   215 0.140
CSRCU7 18/12/2014 Call 3.400 0.135 0.135 0.000   356 0.135
CSRCV7 18/12/2014 Put 3.400 0.190 0.190 0.000   486 0.190
CSRJV7 18/12/2014 Call 3.500 0.095 0.095 0.000   1,064 0.095
CSRJW7 18/12/2014 Put 3.500 0.250 0.250 0.000   120 0.250
CSRF87 18/12/2014 Call 3.600 0.065 0.065 0.000   204 0.065
CSRF97 18/12/2014 Put 3.600 0.320 0.320 0.000   0 0.320
CSRKA7 18/12/2014 Call 3.700 0.040 0.040 0.000   100 0.040
CSRKB7 18/12/2014 Put 3.700 0.400 0.400 0.000   0 0.400
CSRM77 18/12/2014 Call 3.800 0.025 0.025 0.000   344 0.025
CSRM87 18/12/2014 Put 3.800 0.490 0.490 0.000   0 0.490
CSRMN7 18/12/2014 Call 3.900 0.015 0.015 0.000   215 0.015
CSRMO7 18/12/2014 Put 3.900 0.585 0.585 0.000   0 0.585
CSRPX7 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
CSRPY7 18/12/2014 Put 4.000 0.685 0.685 0.000   0 0.685
CSRQE7 18/12/2014 Call 4.100 0.007 0.007 0.000   80 0.007
CSRQF7 18/12/2014 Put 4.100 0.780 0.780 0.000   0 0.780
CSRRQ7 18/12/2014 Call 4.200 0.004 0.004 0.000   200 0.004
CSRRR7 18/12/2014 Put 4.200 0.880 0.880 0.000   0 0.880
CSRSM7 18/12/2014 Call 4.300 0.003 0.003 0.000   0 0.003
CSRSN7 18/12/2014 Put 4.300 0.980 0.980 0.000   0 0.980
CSRT57 18/12/2014 Call 4.400 0.002 0.002 0.000   0 0.002
CSRT67 18/12/2014 Put 4.400 1.080 1.080 0.000   0 1.080
CSRTN7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRTO7 18/12/2014 Put 4.500 1.180 1.180 0.000   0 1.180
CSRDN8 29/01/2015 Call 2.500 0.885 0.885 0.000   0 0.885
CSRDO8 29/01/2015 Put 2.500 0.025 0.025 0.000   0 0.025
CSRBY8 29/01/2015 Call 2.600 0.790 0.790 0.000   0 0.790
CSRBZ8 29/01/2015 Put 2.600 0.020 0.020 0.000   0 0.020
CSRZM7 29/01/2015 Call 2.700 0.690 0.690 0.000   0 0.690
CSRZN7 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
CSRZO7 29/01/2015 Call 2.800 0.600 0.600 0.000   0 0.600
CSRZP7 29/01/2015 Put 2.800 0.035 0.035 0.000   0 0.035
CSRZK7 29/01/2015 Call 2.900 0.510 0.510 0.000   0 0.510
CSRZL7 29/01/2015 Put 2.900 0.045 0.045 0.000   0 0.045
CSRYS7 29/01/2015 Call 3.000 0.425 0.425 0.000   0 0.425
CSRYT7 29/01/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRZ87 29/01/2015 Call 3.100 0.350 0.350 0.000   0 0.350
CSRZ97 29/01/2015 Put 3.100 0.090 0.090 0.000   0 0.090
CSRYO7 29/01/2015 Call 3.200 0.285 0.285 0.000   0 0.285
CSRYP7 29/01/2015 Put 3.200 0.125 0.125 0.000   0 0.125
CSRZ47 29/01/2015 Call 3.300 0.225 0.225 0.000   0 0.225
CSRZ57 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.170
CSRZ27 29/01/2015 Call 3.400 0.175 0.175 0.000   0 0.175
CSRZ37 29/01/2015 Put 3.400 0.220 0.220 0.000   0 0.220
CSRZ67 29/01/2015 Call 3.500 0.135 0.135 0.000   0 0.135
CSRZ77 29/01/2015 Put 3.500 0.280 0.280 0.000   0 0.280
CSRYZ7 29/01/2015 Call 3.600 0.100 0.100 0.000 1,000 1,000 0.100
CSRZ17 29/01/2015 Put 3.600 0.345 0.345 0.000   0 0.345
CSRZC7 29/01/2015 Call 3.700 0.075 0.075 0.000   0 0.075
CSRZD7 29/01/2015 Put 3.700 0.420 0.420 0.000   0 0.420
CSRYU7 29/01/2015 Call 3.800 0.055 0.055 0.000   0 0.055
CSRYV7 29/01/2015 Put 3.800 0.505 0.505 0.000   0 0.505
CSRZE7 29/01/2015 Call 3.900 0.040 0.040 0.000   0 0.040
CSRZF7 29/01/2015 Put 3.900 0.590 0.590 0.000   0 0.590
CSRYQ7 29/01/2015 Call 4.000 0.025 0.025 0.000   0 0.025
CSRYR7 29/01/2015 Put 4.000 0.685 0.685 0.000   0 0.685
CSRZA7 29/01/2015 Call 4.100 0.020 0.020 0.000   0 0.020
CSRZB7 29/01/2015 Put 4.100 0.785 0.785 0.000   0 0.785
CSRYW7 29/01/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRYX7 29/01/2015 Put 4.200 0.880 0.880 0.000   0 0.880
CSRZG7 29/01/2015 Call 4.300 0.010 0.010 0.000   0 0.010
CSRZH7 29/01/2015 Put 4.300 0.980 0.980 0.000   0 0.980
CSRYM7 29/01/2015 Call 4.400 0.007 0.007 0.000   0 0.007
CSRYN7 29/01/2015 Put 4.400 1.080 1.080 0.000   0 1.080
CSRZI7 29/01/2015 Call 4.500 0.005 0.005 0.000   0 0.005
CSRZJ7 29/01/2015 Put 4.500 1.180 1.180 0.000   0 1.180
CSRDP8 26/02/2015 Call 2.500 0.890 0.890 0.000   0 0.890
CSRDQ8 26/02/2015 Put 2.500 0.030 0.030 0.000   0 0.030
CSRC18 26/02/2015 Call 2.600 0.795 0.795 0.000   0 0.795
CSRC28 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRBW8 26/02/2015 Call 2.700 0.700 0.700 0.000   0 0.700
CSRBX8 26/02/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRB48 26/02/2015 Call 2.800 0.610 0.610 0.000   0 0.610
CSRB58 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRBO8 26/02/2015 Call 2.900 0.530 0.530 0.000   0 0.530
CSRBP8 26/02/2015 Put 2.900 0.065 0.065 0.000   0 0.065
CSRB88 26/02/2015 Call 3.000 0.455 0.455 0.000   0 0.455
CSRB98 26/02/2015 Put 3.000 0.090 0.090 0.000   0 0.090
CSRBQ8 26/02/2015 Call 3.100 0.385 0.385 0.000   100 0.385
CSRBR8 26/02/2015 Put 3.100 0.120 0.120 0.000   100 0.120
CSRB68 26/02/2015 Call 3.200 0.320 0.320 0.000   0 0.320
CSRB78 26/02/2015 Put 3.200 0.155 0.155 0.000   0 0.155
CSRBS8 26/02/2015 Call 3.300 0.260 0.260 0.000   0 0.260
CSRBT8 26/02/2015 Put 3.300 0.200 0.200 0.000   0 0.200
CSRB28 26/02/2015 Call 3.400 0.210 0.210 0.000   0 0.210
CSRB38 26/02/2015 Put 3.400 0.245 0.245 0.000   0 0.245
CSRBF8 26/02/2015 Call 3.500 0.170 0.170 0.000   0 0.170
CSRBG8 26/02/2015 Put 3.500 0.305 0.305 0.000   0 0.305
CSRZU7 26/02/2015 Call 3.600 0.130 0.130 0.000   0 0.130
CSRZV7 26/02/2015 Put 3.600 0.365 0.365 0.000   0 0.365
CSRBJ8 26/02/2015 Call 3.700 0.100 0.100 0.000   0 0.100
CSRBK8 26/02/2015 Put 3.700 0.440 0.440 0.000   0 0.440
CSRZS7 26/02/2015 Call 3.800 0.075 0.075 0.000   0 0.075
CSRZT7 26/02/2015 Put 3.800 0.520 0.520 0.000   0 0.520
CSRBL8 26/02/2015 Call 3.900 0.055 0.055 0.000   0 0.055
CSRBM8 26/02/2015 Put 3.900 0.605 0.605 0.000   0 0.605
CSRZW7 26/02/2015 Call 4.000 0.040 0.040 0.000   0 0.040
CSRZX7 26/02/2015 Put 4.000 0.695 0.695 0.000   0 0.695
CSRBH8 26/02/2015 Call 4.100 0.030 0.030 0.000   0 0.030
CSRBI8 26/02/2015 Put 4.100 0.790 0.790 0.000   0 0.790
CSRZY7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRB18 26/02/2015 Put 4.200 0.885 0.885 0.000   0 0.885
CSRBU8 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRBV8 26/02/2015 Put 4.300 0.985 0.985 0.000   0 0.985
CSRQ19 26/03/2015 Call 2.000 1.385 1.385 0.000   0 1.385
CSRQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRQ79 26/03/2015 Call 2.200 1.185 1.185 0.000   0 1.185
CSRQ89 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
CSRPY9 26/03/2015 Call 2.400 0.985 0.985 0.000   0 0.985
CSRPZ9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
CSRDR8 26/03/2015 Call 2.500 0.890 0.890 0.000   0 0.890
CSRDS8 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
CSRQ59 26/03/2015 Call 2.600 0.795 0.795 0.000   0 0.795
CSRQ69 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
CSRQQ7 26/03/2015 Call 2.700 0.710 0.710 0.000   0 0.710
CSRQR7 26/03/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRQB9 26/03/2015 Call 2.800 0.625 0.625 0.000   0 0.625
CSRQC9 26/03/2015 Put 2.800 0.060 0.060 0.000   0 0.060
CSRXS7 26/03/2015 Call 2.810 0.610 0.610 0.000   0 0.610
CSRXT7 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
CSRQY7 26/03/2015 Call 2.900 0.545 0.545 0.000   0 0.545
CSRQZ7 26/03/2015 Put 2.900 0.080 0.080 0.000   100 0.080
CSRXV7 26/03/2015 Call 2.910 0.535 0.535 0.000   166 0.535
CSRXU7 26/03/2015 Put 2.910 0.085 0.085 0.000   0 0.085
CSRQ99 26/03/2015 Call 3.000 0.475 0.475 0.000   0 0.475
CSRQA9 26/03/2015 Put 3.000 0.110 0.110 0.000   36 0.110
CSRXW7 26/03/2015 Call 3.010 0.465 0.465 0.000   0 0.465
CSRXY7 26/03/2015 Put 3.010 0.110 0.110 0.000   0 0.110
CSRQS7 26/03/2015 Call 3.100 0.405 0.405 0.000   0 0.405
CSRQT7 26/03/2015 Put 3.100 0.140 0.140 0.000   0 0.140
CSRY17 26/03/2015 Call 3.110 0.400 0.400 0.000   0 0.400
CSRXZ7 26/03/2015 Put 3.110 0.140 0.140 0.000   0 0.140
CSRVH9 26/03/2015 Call 3.200 0.345 0.345 0.000   0 0.345
CSRVI9 26/03/2015 Put 3.200 0.175 0.175 0.000   0 0.175
CSRY27 26/03/2015 Call 3.210 0.340 0.340 0.000   0 0.340
CSRY37 26/03/2015 Put 3.210 0.180 0.180 0.000   220 0.180
CSRR37 26/03/2015 Call 3.300 0.290 0.290 0.000   120 0.290
CSRR47 26/03/2015 Put 3.300 0.220 0.220 0.000   84 0.220
CSRY57 26/03/2015 Call 3.310 0.285 0.285 0.000   0 0.285
CSRY47 26/03/2015 Put 3.310 0.220 0.220 0.000   0 0.220
CSRCW7 26/03/2015 Call 3.400 0.240 0.240 0.000   0 0.240
CSRCX7 26/03/2015 Put 3.400 0.270 0.270 0.000   0 0.270
CSRR17 26/03/2015 Call 3.500 0.195 0.195 0.000   0 0.195
CSRR27 26/03/2015 Put 3.500 0.325 0.325 0.000   84 0.325
CSRFF7 26/03/2015 Call 3.600 0.155 0.155 0.000   160 0.155
CSRFG7 26/03/2015 Put 3.600 0.390 0.390 0.000   0 0.390
CSRQU7 26/03/2015 Call 3.700 0.125 0.125 0.000   72 0.125
CSRQV7 26/03/2015 Put 3.700 0.460 0.460 0.000   0 0.460
CSRKC7 26/03/2015 Call 3.800 0.095 0.095 0.000   150 0.095
CSRKD7 26/03/2015 Put 3.800 0.535 0.535 0.000   0 0.535
CSRQW7 26/03/2015 Call 3.900 0.075 0.075 0.000   0 0.075
CSRQX7 26/03/2015 Put 3.900 0.615 0.615 0.000   0 0.615
CSRMP7 26/03/2015 Call 4.000 0.055 0.055 0.000   0 0.055
CSRMQ7 26/03/2015 Put 4.000 0.705 0.705 0.000   0 0.705
CSRR77 26/03/2015 Call 4.100 0.045 0.045 0.000   50 0.045
CSRR87 26/03/2015 Put 4.100 0.795 0.795 0.000   0 0.795
CSRQG7 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRQH7 26/03/2015 Put 4.200 0.890 0.890 0.000   0 0.890
CSRSO7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRSP7 26/03/2015 Put 4.300 0.985 0.985 0.000   0 0.985
CSRT77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
CSRT87 26/03/2015 Put 4.400 1.085 1.085 0.000   0 1.085
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.180 1.180 0.000   0 1.180
CSRRI8 25/06/2015 Call 1.600 1.785 1.785 0.000   0 1.785
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.485 1.485 0.000   0 1.485
CSRV38 25/06/2015 Put 1.900 0.004 0.004 0.000   0 0.004
CSRXC8 25/06/2015 Call 2.000 1.385 1.385 0.000   0 1.385
CSRXD8 25/06/2015 Put 2.000 0.006 0.006 0.000   0 0.006
CSRYJ8 25/06/2015 Call 2.200 1.190 1.190 0.000   0 1.190
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 1.005 1.005 0.000   0 1.005
CSRBF9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
CSRDT8 25/06/2015 Call 2.500 0.915 0.915 0.000   0 0.915
CSRDU8 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.050
CSRG19 25/06/2015 Call 2.600 0.835 0.835 0.000   0 0.835
CSRG29 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
CSRZQ7 25/06/2015 Call 2.700 0.750 0.750 0.000   0 0.750
CSRZR7 25/06/2015 Put 2.700 0.085 0.085 0.000   0 0.085
CSRWL8 25/06/2015 Call 2.800 0.675 0.675 0.000   170 0.675
CSRWM8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
CSRY67 25/06/2015 Call 2.810 0.620 0.620 0.000   0 0.620
CSRY77 25/06/2015 Put 2.810 0.110 0.110 0.000   0 0.110
CSRWW7 25/06/2015 Call 2.900 0.600 0.600 0.000   0 0.600
CSRWX7 25/06/2015 Put 2.900 0.135 0.135 0.000   0 0.135
CSRY97 25/06/2015 Call 2.910 0.555 0.555 0.000   0 0.555
CSRY87 25/06/2015 Put 2.910 0.135 0.135 0.000   0 0.135
CSRMC9 25/06/2015 Call 3.000 0.535 0.535 0.000   0 0.535
CSRMD9 25/06/2015 Put 3.000 0.165 0.165 0.000   0 0.165
CSRYA7 25/06/2015 Call 3.010 0.490 0.490 0.000   0 0.490
CSRYB7 25/06/2015 Put 3.010 0.170 0.170 0.000   0 0.170
CSRWQ7 25/06/2015 Call 3.100 0.470 0.470 0.000   0 0.470
CSRWR7 25/06/2015 Put 3.100 0.200 0.200 0.000   0 0.200
CSRYD7 25/06/2015 Call 3.110 0.425 0.425 0.000   0 0.425
CSRYC7 25/06/2015 Put 3.110 0.205 0.205 0.000   0 0.205
CSRVJ9 25/06/2015 Call 3.200 0.410 0.410 0.000   0 0.410
CSRVK9 25/06/2015 Put 3.200 0.245 0.245 0.000   0 0.245
CSRYE7 25/06/2015 Call 3.210 0.370 0.370 0.000   0 0.370
CSRYF7 25/06/2015 Put 3.210 0.245 0.245 0.000   0 0.245
CSRWS7 25/06/2015 Call 3.300 0.355 0.355 0.000   0 0.355
CSRWT7 25/06/2015 Put 3.300 0.290 0.290 0.000   0 0.290
CSRYH7 25/06/2015 Call 3.310 0.320 0.320 0.000   0 0.320
CSRYG7 25/06/2015 Put 3.310 0.295 0.295 0.000   0 0.295
CSRCY7 25/06/2015 Call 3.400 0.305 0.305 0.000   0 0.305
CSRCZ7 25/06/2015 Put 3.400 0.340 0.340 0.000   0 0.340
CSRX37 25/06/2015 Call 3.500 0.260 0.260 0.000   0 0.260
CSRX47 25/06/2015 Put 3.500 0.395 0.395 0.000   0 0.395
CSRFH7 25/06/2015 Call 3.600 0.220 0.220 0.000   140 0.220
CSRFI7 25/06/2015 Put 3.600 0.460 0.460 0.000   100 0.460
CSRWO7 25/06/2015 Call 3.700 0.180 0.180 0.000   120 0.180
CSRWP7 25/06/2015 Put 3.700 0.525 0.525 0.000   0 0.525
CSRKE7 25/06/2015 Call 3.800 0.150 0.150 0.000   0 0.150
CSRKF7 25/06/2015 Put 3.800 0.595 0.595 0.000   0 0.595
CSRWU7 25/06/2015 Call 3.900 0.125 0.125 0.000   0 0.125
CSRWV7 25/06/2015 Put 3.900 0.665 0.665 0.000   0 0.665
CSRMR7 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.100
CSRMS7 25/06/2015 Put 4.000 0.740 0.740 0.000   0 0.740
CSRX17 25/06/2015 Call 4.100 0.080 0.080 0.000   0 0.080
CSRX27 25/06/2015 Put 4.100 0.820 0.820 0.000   0 0.820
CSRQI7 25/06/2015 Call 4.200 0.065 0.065 0.000   0 0.065
CSRQJ7 25/06/2015 Put 4.200 0.905 0.905 0.000   0 0.905
CSRWY7 25/06/2015 Call 4.300 0.050 0.050 0.000   0 0.050
CSRWZ7 25/06/2015 Put 4.300 0.995 0.995 0.000   0 0.995
CSRRS7 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
CSRS77 25/06/2015 Put 4.400 1.095 1.095 0.000   0 1.095
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRYL7 25/06/2015 Put 4.500 1.190 1.190 0.000   0 1.190
CSRTR7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRTS7 25/06/2015 Put 4.600 1.290 1.290 0.000   0 1.290
CSRYC9 24/09/2015 Call 1.900 1.485 1.485 0.000   120 1.485
CSRYD9 24/09/2015 Put 1.900 0.010 0.010 0.000   0 0.010
CSRYG9 24/09/2015 Call 2.000 1.385 1.385 0.000   0 1.385
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.195 1.195 0.000   0 1.195
CSRYL9 24/09/2015 Put 2.200 0.035 0.035 0.000   0 0.035
CSRYO9 24/09/2015 Call 2.400 1.020 1.020 0.000   360 1.020
CSRYP9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.060
CSRDV8 24/09/2015 Call 2.500 0.935 0.935 0.000   0 0.935
CSRDW8 24/09/2015 Put 2.500 0.075 0.075 0.000   0 0.075
CSRYS9 24/09/2015 Call 2.600 0.855 0.855 0.000   0 0.855
CSRYT9 24/09/2015 Put 2.600 0.095 0.095 0.000   0 0.095
CSRC98 24/09/2015 Call 2.700 0.780 0.780 0.000   0 0.780
CSRCF8 24/09/2015 Put 2.700 0.120 0.120 0.000   0 0.120
CSRYM9 24/09/2015 Call 2.800 0.710 0.710 0.000   0 0.710
CSRYN9 24/09/2015 Put 2.800 0.145 0.145 0.000   0 0.145
CSRCK8 24/09/2015 Call 2.900 0.640 0.640 0.000   0 0.640
CSRCL8 24/09/2015 Put 2.900 0.175 0.175 0.000   0 0.175
CSRYQ9 24/09/2015 Call 3.000 0.575 0.575 0.000   0 0.575
CSRYR9 24/09/2015 Put 3.000 0.210 0.210 0.000   0 0.210
CSRCG8 24/09/2015 Call 3.100 0.515 0.515 0.000   0 0.515
CSRCH8 24/09/2015 Put 3.100 0.250 0.250 0.000   0 0.250
CSRYW9 24/09/2015 Call 3.200 0.455 0.455 0.000   0 0.455
CSRYX9 24/09/2015 Put 3.200 0.290 0.290 0.000   0 0.290
CSRCI8 24/09/2015 Call 3.300 0.405 0.405 0.000   0 0.405
CSRCJ8 24/09/2015 Put 3.300 0.335 0.335 0.000   0 0.335
CSRD17 24/09/2015 Call 3.400 0.355 0.355 0.000   0 0.355
CSRD27 24/09/2015 Put 3.400 0.385 0.385 0.000   48 0.385
CSRC78 24/09/2015 Call 3.500 0.310 0.310 0.000   0 0.310
CSRC88 24/09/2015 Put 3.500 0.440 0.440 0.000   0 0.440
CSRFJ7 24/09/2015 Call 3.600 0.270 0.270 0.000   0 0.270
CSRFK7 24/09/2015 Put 3.600 0.500 0.500 0.000   0 0.500
CSRC58 24/09/2015 Call 3.700 0.235 0.235 0.000   0 0.235
CSRC68 24/09/2015 Put 3.700 0.560 0.560 0.000   0 0.560
CSRKG7 24/09/2015 Call 3.800 0.200 0.200 0.000   0 0.200
CSRKH7 24/09/2015 Put 3.800 0.630 0.630 0.000   0 0.630
CSRC38 24/09/2015 Call 3.900 0.170 0.170 0.000   0 0.170
CSRC48 24/09/2015 Put 3.900 0.700 0.700 0.000   0 0.700
CSRMT7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
CSRMU7 24/09/2015 Put 4.000 0.770 0.770 0.000   0 0.770
CSRD78 24/09/2015 Call 4.100 0.125 0.125 0.000   0 0.125
CSRD88 24/09/2015 Put 4.100 0.850 0.850 0.000   0 0.850
CSRR57 24/09/2015 Call 4.200 0.105 0.105 0.000   0 0.105
CSRR67 24/09/2015 Put 4.200 0.930 0.930 0.000   0 0.930
CSRS87 24/09/2015 Call 4.400 0.070 0.070 0.000   0 0.070
CSRS97 24/09/2015 Put 4.400 1.105 1.105 0.000   0 1.105
CSRTT7 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
CSRTU7 24/09/2015 Put 4.600 1.295 1.295 0.000   0 1.295
CSRKF9 17/12/2015 Call 2.000 1.385 1.385 0.000   0 1.385
CSRKG9 17/12/2015 Put 2.000 0.030 0.030 0.000   72 0.030
CSRK79 17/12/2015 Call 2.400 1.025 1.025 0.000   0 1.025
CSRK89 17/12/2015 Put 2.400 0.085 0.085 0.000   100 0.085
CSRXM7 17/12/2015 Call 2.600 0.875 0.875 0.000   0 0.875
CSRXN7 17/12/2015 Put 2.600 0.125 0.125 0.000   40 0.125
CSRX97 17/12/2015 Call 2.800 0.735 0.735 0.000   0 0.735
CSRXA7 17/12/2015 Put 2.800 0.180 0.180 0.000   0 0.180
CSRXD7 17/12/2015 Call 3.000 0.605 0.605 0.000   0 0.605
CSRXF7 17/12/2015 Put 3.000 0.250 0.250 0.000   0 0.250
CSRXB7 17/12/2015 Call 3.200 0.490 0.490 0.000   0 0.490
CSRXC7 17/12/2015 Put 3.200 0.335 0.335 0.000   0 0.335
CSRD37 17/12/2015 Call 3.400 0.390 0.390 0.000   121 0.390
CSRD47 17/12/2015 Put 3.400 0.430 0.430 0.000   0 0.430
CSRX77 17/12/2015 Call 3.600 0.305 0.305 0.000   0 0.305
CSRX87 17/12/2015 Put 3.600 0.540 0.540 0.000   0 0.540
CSRXI7 17/12/2015 Call 3.800 0.235 0.235 0.000   0 0.235
CSRXJ7 17/12/2015 Put 3.800 0.665 0.665 0.000   0 0.665
CSRXG7 17/12/2015 Call 4.000 0.175 0.175 0.000   0 0.175
CSRXH7 17/12/2015 Put 4.000 0.800 0.800 0.000   0 0.800
CSRXK7 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.130
CSRXL7 17/12/2015 Put 4.200 0.955 0.955 0.000   0 0.955
CSRX57 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.095
CSRX67 17/12/2015 Put 4.400 1.130 1.130 0.000   0 1.130
CSRXQ7 17/12/2015 Call 4.600 0.070 0.070 0.000   0 0.070
CSRXR7 17/12/2015 Put 4.600 1.315 1.315 0.000   0 1.315
CSRD58 23/03/2016 Call 2.400 1.040 1.040 0.000   0 1.040
CSRD68 23/03/2016 Put 2.400 0.105 0.105 0.000   0 0.105
CSRCY8 23/03/2016 Call 2.600 0.900 0.900 0.000   0 0.900
CSRCZ8 23/03/2016 Put 2.600 0.150 0.150 0.000   0 0.150
CSRCO8 23/03/2016 Call 2.800 0.765 0.765 0.000   0 0.765
CSRCP8 23/03/2016 Put 2.800 0.210 0.210 0.000   0 0.210
CSRCQ8 23/03/2016 Call 3.000 0.640 0.640 0.000   0 0.640
CSRCR8 23/03/2016 Put 3.000 0.285 0.285 0.000   0 0.285
CSRCM8 23/03/2016 Call 3.200 0.530 0.530 0.000   0 0.530
CSRCN8 23/03/2016 Put 3.200 0.370 0.370 0.000   0 0.370
CSRD18 23/03/2016 Call 3.400 0.430 0.430 0.000   0 0.430
CSRD28 23/03/2016 Put 3.400 0.470 0.470 0.000   0 0.470
CSRCW8 23/03/2016 Call 3.600 0.350 0.350 0.000   0 0.350
CSRCX8 23/03/2016 Put 3.600 0.580 0.580 0.000   0 0.580
CSRCS8 23/03/2016 Call 3.800 0.280 0.280 0.000   0 0.280
CSRCT8 23/03/2016 Put 3.800 0.705 0.705 0.000   0 0.705
CSRCU8 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.220
CSRCV8 23/03/2016 Put 4.000 0.840 0.840 0.000   0 0.840
CSRD38 23/03/2016 Call 4.200 0.170 0.170 0.000   0 0.170
CSRD48 23/03/2016 Put 4.200 0.990 0.990 0.000   0 0.990
CSRZW9 27/10/2016 Call 2.800 0.830 0.830 0.000   0 0.830
CSRZX9 27/10/2016 Put 2.800 0.270 0.270 0.000   36 0.270
CSRJF7 22/12/2016 Call 3.200 0.620 0.620 0.000   0 0.620
CSRJG7 22/12/2016 Put 3.200 0.460 0.460 0.000   259 0.460

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.