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 3.450 Up 0.080 3.440 3.470 3.420 3.480 3.400 3,978,814 Options Warrants & Structured Products CFDs  

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 0.955 0.955 0.000   0 0.955
CSRDM8 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
CSRWI7 27/11/2014 Call 2.600 0.855 0.855 0.000   0 0.855
CSRWJ7 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.003
CSRVN7 27/11/2014 Call 2.700 0.755 0.755 0.000   0 0.755
CSRVO7 27/11/2014 Put 2.700 0.006 0.006 0.000   0 0.006
CSRWE7 27/11/2014 Call 2.800 0.660 0.660 0.000   0 0.660
CSRWF7 27/11/2014 Put 2.800 0.010 0.010 0.000   0 0.010
CSRVZ7 27/11/2014 Call 2.900 0.560 0.560 0.000   0 0.560
CSRW17 27/11/2014 Put 2.900 0.015 0.015 0.000   0 0.015
CSRWG7 27/11/2014 Call 3.000 0.465 0.465 0.000   0 0.465
CSRWH7 27/11/2014 Put 3.000 0.025 0.025 0.000   600 0.025
CSRVR7 27/11/2014 Call 3.100 0.370 0.370 0.000   0 0.370
CSRVS7 27/11/2014 Put 3.100 0.035 0.035 0.000   0 0.035
CSRW87 27/11/2014 Call 3.200 0.285 0.285 0.000   80 0.285
CSRW97 27/11/2014 Put 3.200 0.050 0.050 0.000   150 0.050
CSRVP7 27/11/2014 Call 3.300 0.205 0.205 0.000   0 0.205
CSRVQ7 27/11/2014 Put 3.300 0.075 0.075 0.000   25 0.075
CSRWC7 27/11/2014 Call 3.400 0.135 0.135 0.000   228 0.135
CSRWD7 27/11/2014 Put 3.400 0.115 0.115 0.000   200 0.115
CSRVT7 27/11/2014 Call 3.500 0.085 0.085 0.000   250 0.085
CSRVU7 27/11/2014 Put 3.500 0.170 0.170 0.000   90 0.170
CSRWA7 27/11/2014 Call 3.600 0.050 0.050 0.000   307 0.050
CSRWB7 27/11/2014 Put 3.600 0.240 0.240 0.000   75 0.240
CSRW27 27/11/2014 Call 3.700 0.025 0.025 0.000   20 0.025
CSRW37 27/11/2014 Put 3.700 0.325 0.325 0.000   0 0.325
CSRW47 27/11/2014 Call 3.800 0.015 0.015 0.000   2,530 0.015
CSRW57 27/11/2014 Put 3.800 0.420 0.420 0.000   0 0.420
CSRVV7 27/11/2014 Call 3.900 0.006 0.006 0.000   0 0.006
CSRVW7 27/11/2014 Put 3.900 0.515 0.515 0.000   0 0.515
CSRW67 27/11/2014 Call 4.000 0.003 0.003 0.000   0 0.003
CSRW77 27/11/2014 Put 4.000 0.615 0.615 0.000   0 0.615
CSRVX7 27/11/2014 Call 4.100 0.001 0.001 0.000   0 0.001
CSRVY7 27/11/2014 Put 4.100 0.715 0.715 0.000   0 0.715
CSRWK7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
CSRWL7 27/11/2014 Put 4.200 0.815 0.815 0.000   0 0.815
CSRWM7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
CSRWN7 27/11/2014 Put 4.300 0.915 0.915 0.000   0 0.915
CSRXO7 27/11/2014 Call 4.400 0.000 0.000 0.000   0 0.000
CSRXP7 27/11/2014 Put 4.400 1.015 1.015 0.000   0 1.015
CSRYI7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
CSRYJ7 27/11/2014 Put 4.500 1.115 1.115 0.000   0 1.115
CSRM98 18/12/2014 Call 2.000 1.455 1.455 0.000   0 1.455
CSRMA8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
CSRIK7 18/12/2014 Call 2.100 1.355 1.355 0.000   0 1.355
CSRIL7 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
CSRYT8 18/12/2014 Call 2.200 1.255 1.255 0.000   0 1.255
CSRYU8 18/12/2014 Put 2.200 0.000 0.000 0.000   200 0.000
CSRIW7 18/12/2014 Call 2.300 1.155 1.155 0.000   0 1.155
CSRIX7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
CSRB79 18/12/2014 Call 2.400 1.055 1.055 0.000   0 1.055
CSRB89 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
CSRIO7 18/12/2014 Call 2.500 0.955 0.955 0.000   0 0.955
CSRIP7 18/12/2014 Put 2.500 0.001 0.001 0.000   0 0.001
CSRFY9 18/12/2014 Call 2.600 0.855 0.855 0.000   0 0.855
CSRFZ9 18/12/2014 Put 2.600 0.003 0.003 0.000   0 0.003
CSRIQ7 18/12/2014 Call 2.700 0.755 0.755 0.000   0 0.755
CSRIR7 18/12/2014 Put 2.700 0.006 0.006 0.000   0 0.006
CSRJA9 18/12/2014 Call 2.800 0.660 0.660 0.000   0 0.660
CSRJB9 18/12/2014 Put 2.800 0.010 0.010 0.000   154 0.010
CSRV97 18/12/2014 Call 2.810 0.600 0.600 0.000   0 0.600
CSRVA7 18/12/2014 Put 2.810 0.010 0.010 0.000   0 0.010
CSRIS7 18/12/2014 Call 2.900 0.560 0.560 0.000   0 0.560
CSRIT7 18/12/2014 Put 2.900 0.015 0.015 0.000   761 0.015
CSRVC7 18/12/2014 Call 2.910 0.510 0.510 0.000   0 0.510
CSRVB7 18/12/2014 Put 2.910 0.020 0.020 0.000   0 0.020
CSRMA9 18/12/2014 Call 3.000 0.470 0.470 0.000   137 0.470
CSRMB9 18/12/2014 Put 3.000 0.025 0.025 0.000   135 0.025
CSRVD7 18/12/2014 Call 3.010 0.420 0.420 0.000   0 0.420
CSRVE7 18/12/2014 Put 3.010 0.030 0.030 0.000   0 0.030
CSRIM7 18/12/2014 Call 3.100 0.375 0.375 0.000   0 0.375
CSRIN7 18/12/2014 Put 3.100 0.040 0.040 0.000   40 0.040
CSRVG7 18/12/2014 Call 3.110 0.340 0.340 0.000   0 0.340
CSRVF7 18/12/2014 Put 3.110 0.045 0.045 0.000   0 0.045
CSRVF9 18/12/2014 Call 3.200 0.295 0.295 0.000   300 0.295
CSRVG9 18/12/2014 Put 3.200 0.065 0.065 0.000   60 0.065
CSRIU7 18/12/2014 Call 3.300 0.215 0.215 0.000   91 0.215
CSRIV7 18/12/2014 Put 3.300 0.095 0.095 0.000   215 0.095
CSRCU7 18/12/2014 Call 3.400 0.155 0.155 0.000   356 0.155
CSRCV7 18/12/2014 Put 3.400 0.140 0.140 0.000   536 0.140
CSREX8 18/12/2014 Call 3.410            
CSREY8 18/12/2014 Put 3.410            
CSRJV7 18/12/2014 Call 3.500 0.105 0.105 0.000   1,184 0.105
CSRJW7 18/12/2014 Put 3.500 0.190 0.190 0.000   120 0.190
CSRF18 18/12/2014 Call 3.510            
CSREZ8 18/12/2014 Put 3.510            
CSRF87 18/12/2014 Call 3.600 0.070 0.070 0.070 250 574 0.070
CSRF97 18/12/2014 Put 3.600 0.255 0.255 0.000   0 0.255
CSRKA7 18/12/2014 Call 3.700 0.045 0.045 0.000   100 0.045
CSRKB7 18/12/2014 Put 3.700 0.330 0.330 0.000   10 0.330
CSRM77 18/12/2014 Call 3.800 0.030 0.030 0.000   344 0.030
CSRM87 18/12/2014 Put 3.800 0.420 0.420 0.000   0 0.420
CSRMN7 18/12/2014 Call 3.900 0.020 0.020 0.000   215 0.020
CSRMO7 18/12/2014 Put 3.900 0.515 0.515 0.000   0 0.515
CSRPX7 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.010
CSRPY7 18/12/2014 Put 4.000 0.615 0.615 0.000   0 0.615
CSRQE7 18/12/2014 Call 4.100 0.007 0.007 0.000   80 0.007
CSRQF7 18/12/2014 Put 4.100 0.715 0.715 0.000   0 0.715
CSRRQ7 18/12/2014 Call 4.200 0.004 0.004 0.000   200 0.004
CSRRR7 18/12/2014 Put 4.200 0.815 0.815 0.000   0 0.815
CSRSM7 18/12/2014 Call 4.300 0.002 0.002 0.000   0 0.002
CSRSN7 18/12/2014 Put 4.300 0.915 0.915 0.000   0 0.915
CSRT57 18/12/2014 Call 4.400 0.001 0.001 0.000   0 0.001
CSRT67 18/12/2014 Put 4.400 1.015 1.015 0.000   0 1.015
CSRTN7 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
CSRTO7 18/12/2014 Put 4.500 1.115 1.115 0.000   0 1.115
CSRDN8 29/01/2015 Call 2.500 0.955 0.955 0.000   0 0.955
CSRDO8 29/01/2015 Put 2.500 0.004 0.004 0.000   0 0.004
CSRBY8 29/01/2015 Call 2.600 0.855 0.855 0.000   0 0.855
CSRBZ8 29/01/2015 Put 2.600 0.008 0.008 0.000   0 0.008
CSRZM7 29/01/2015 Call 2.700 0.760 0.760 0.000   0 0.760
CSRZN7 29/01/2015 Put 2.700 0.015 0.015 0.000   0 0.015
CSRZO7 29/01/2015 Call 2.800 0.665 0.665 0.000   0 0.665
CSRZP7 29/01/2015 Put 2.800 0.020 0.020 0.000   0 0.020
CSRZK7 29/01/2015 Call 2.900 0.575 0.575 0.000   0 0.575
CSRZL7 29/01/2015 Put 2.900 0.030 0.030 0.000   0 0.030
CSRYS7 29/01/2015 Call 3.000 0.485 0.485 0.000   0 0.485
CSRYT7 29/01/2015 Put 3.000 0.045 0.045 0.000   0 0.045
CSRZ87 29/01/2015 Call 3.100 0.400 0.400 0.000   0 0.400
CSRZ97 29/01/2015 Put 3.100 0.065 0.065 0.000   0 0.065
CSRYO7 29/01/2015 Call 3.200 0.320 0.320 0.000   0 0.320
CSRYP7 29/01/2015 Put 3.200 0.095 0.095 0.000   0 0.095
CSRZ47 29/01/2015 Call 3.300 0.250 0.250 0.000   0 0.250
CSRZ57 29/01/2015 Put 3.300 0.135 0.135 0.000   0 0.135
CSRZ27 29/01/2015 Call 3.400 0.190 0.190 0.000   0 0.190
CSRZ37 29/01/2015 Put 3.400 0.180 0.180 0.000   0 0.180
CSRZ67 29/01/2015 Call 3.500 0.145 0.145 0.000   0 0.145
CSRZ77 29/01/2015 Put 3.500 0.230 0.230 0.000   0 0.230
CSRYZ7 29/01/2015 Call 3.600 0.105 0.105 0.000   1,000 0.105
CSRZ17 29/01/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRZC7 29/01/2015 Call 3.700 0.075 0.075 0.000   0 0.075
CSRZD7 29/01/2015 Put 3.700 0.360 0.360 0.000   0 0.360
CSRYU7 29/01/2015 Call 3.800 0.055 0.055 0.000   0 0.055
CSRYV7 29/01/2015 Put 3.800 0.440 0.440 0.000   0 0.440
CSRZE7 29/01/2015 Call 3.900 0.040 0.040 0.000   0 0.040
CSRZF7 29/01/2015 Put 3.900 0.525 0.525 0.000   0 0.525
CSRYQ7 29/01/2015 Call 4.000 0.030 0.030 0.000   0 0.030
CSRYR7 29/01/2015 Put 4.000 0.615 0.615 0.000   0 0.615
CSRZA7 29/01/2015 Call 4.100 0.020 0.020 0.000   0 0.020
CSRZB7 29/01/2015 Put 4.100 0.715 0.715 0.000   0 0.715
CSRYW7 29/01/2015 Call 4.200 0.015 0.015 0.000   0 0.015
CSRYX7 29/01/2015 Put 4.200 0.815 0.815 0.000   0 0.815
CSRZG7 29/01/2015 Call 4.300 0.010 0.010 0.000   0 0.010
CSRZH7 29/01/2015 Put 4.300 0.915 0.915 0.000   0 0.915
CSRYM7 29/01/2015 Call 4.400 0.008 0.008 0.000   0 0.008
CSRYN7 29/01/2015 Put 4.400 1.015 1.015 0.000   0 1.015
CSRZI7 29/01/2015 Call 4.500 0.006 0.006 0.000   0 0.006
CSRZJ7 29/01/2015 Put 4.500 1.115 1.115 0.000   0 1.115
CSRDP8 26/02/2015 Call 2.500 0.955 0.955 0.000   0 0.955
CSRDQ8 26/02/2015 Put 2.500 0.008 0.008 0.000   0 0.008
CSRC18 26/02/2015 Call 2.600 0.860 0.860 0.000   0 0.860
CSRC28 26/02/2015 Put 2.600 0.015 0.015 0.000   0 0.015
CSRBW8 26/02/2015 Call 2.700 0.760 0.760 0.000   0 0.760
CSRBX8 26/02/2015 Put 2.700 0.020 0.020 0.000   0 0.020
CSRB48 26/02/2015 Call 2.800 0.670 0.670 0.000   0 0.670
CSRB58 26/02/2015 Put 2.800 0.030 0.030 0.000   0 0.030
CSRBO8 26/02/2015 Call 2.900 0.580 0.580 0.000   0 0.580
CSRBP8 26/02/2015 Put 2.900 0.045 0.045 0.000   0 0.045
CSRB88 26/02/2015 Call 3.000 0.500 0.500 0.000   0 0.500
CSRB98 26/02/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRBQ8 26/02/2015 Call 3.100 0.420 0.420 0.000   100 0.420
CSRBR8 26/02/2015 Put 3.100 0.085 0.085 0.000   100 0.085
CSRB68 26/02/2015 Call 3.200 0.345 0.345 0.000   0 0.345
CSRB78 26/02/2015 Put 3.200 0.120 0.120 0.000   0 0.120
CSRBS8 26/02/2015 Call 3.300 0.280 0.280 0.000   0 0.280
CSRBT8 26/02/2015 Put 3.300 0.155 0.155 0.000   0 0.155
CSRB28 26/02/2015 Call 3.400 0.220 0.220 0.000   0 0.220
CSRB38 26/02/2015 Put 3.400 0.205 0.205 0.000   0 0.205
CSRBF8 26/02/2015 Call 3.500 0.175 0.175 0.000   0 0.175
CSRBG8 26/02/2015 Put 3.500 0.255 0.255 0.000   0 0.255
CSRZU7 26/02/2015 Call 3.600 0.135 0.135 0.120 1,000 1,000 0.135
CSRZV7 26/02/2015 Put 3.600 0.315 0.315 0.000   0 0.315
CSRBJ8 26/02/2015 Call 3.700 0.100 0.100 0.000   0 0.100
CSRBK8 26/02/2015 Put 3.700 0.380 0.380 0.000   0 0.380
CSRZS7 26/02/2015 Call 3.800 0.075 0.075 0.000   0 0.075
CSRZT7 26/02/2015 Put 3.800 0.450 0.450 0.000   0 0.450
CSRBL8 26/02/2015 Call 3.900 0.060 0.060 0.000   0 0.060
CSRBM8 26/02/2015 Put 3.900 0.530 0.530 0.000   0 0.530
CSRZW7 26/02/2015 Call 4.000 0.045 0.045 0.000   0 0.045
CSRZX7 26/02/2015 Put 4.000 0.620 0.620 0.000   0 0.620
CSRBH8 26/02/2015 Call 4.100 0.035 0.035 0.000   0 0.035
CSRBI8 26/02/2015 Put 4.100 0.715 0.715 0.000   0 0.715
CSRZY7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
CSRB18 26/02/2015 Put 4.200 0.815 0.815 0.000   0 0.815
CSRBU8 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.020
CSRBV8 26/02/2015 Put 4.300 0.915 0.915 0.000   0 0.915
CSRQ19 26/03/2015 Call 2.000 1.455 1.455 0.000   0 1.455
CSRQ29 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
CSRQ79 26/03/2015 Call 2.200 1.255 1.255 0.000   0 1.255
CSRQ89 26/03/2015 Put 2.200 0.007 0.007 0.000   0 0.007
CSRPY9 26/03/2015 Call 2.400 1.060 1.060 0.000   0 1.060
CSRPZ9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
CSRDR8 26/03/2015 Call 2.500 0.960 0.960 0.000   0 0.960
CSRDS8 26/03/2015 Put 2.500 0.020 0.020 0.000   0 0.020
CSRQ59 26/03/2015 Call 2.600 0.865 0.865 0.000   0 0.865
CSRQ69 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
CSRQQ7 26/03/2015 Call 2.700 0.770 0.770 0.000   0 0.770
CSRQR7 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
CSRQB9 26/03/2015 Call 2.800 0.685 0.685 0.000   0 0.685
CSRQC9 26/03/2015 Put 2.800 0.050 0.050 0.000   0 0.050
CSRXS7 26/03/2015 Call 2.810 0.670 0.670 0.000   0 0.670
CSRXT7 26/03/2015 Put 2.810 0.050 0.050 0.000   0 0.050
CSRQY7 26/03/2015 Call 2.900 0.600 0.600 0.000   0 0.600
CSRQZ7 26/03/2015 Put 2.900 0.065 0.065 0.000   100 0.065
CSRXV7 26/03/2015 Call 2.910 0.590 0.590 0.000   166 0.590
CSRXU7 26/03/2015 Put 2.910 0.070 0.070 0.000   0 0.070
CSRQ99 26/03/2015 Call 3.000 0.520 0.520 0.000   0 0.520
CSRQA9 26/03/2015 Put 3.000 0.090 0.090 0.000   36 0.090
CSRXW7 26/03/2015 Call 3.010 0.515 0.515 0.000   0 0.515
CSRXY7 26/03/2015 Put 3.010 0.090 0.090 0.000   0 0.090
CSRQS7 26/03/2015 Call 3.100 0.450 0.450 0.000   0 0.450
CSRQT7 26/03/2015 Put 3.100 0.115 0.115 0.000   0 0.115
CSRY17 26/03/2015 Call 3.110 0.440 0.440 0.000   0 0.440
CSRXZ7 26/03/2015 Put 3.110 0.120 0.120 0.000   0 0.120
CSRVH9 26/03/2015 Call 3.200 0.385 0.385 0.000   0 0.385
CSRVI9 26/03/2015 Put 3.200 0.150 0.150 0.000   0 0.150
CSRY27 26/03/2015 Call 3.210 0.375 0.375 0.000   0 0.375
CSRY37 26/03/2015 Put 3.210 0.150 0.150 0.000   220 0.150
CSRR37 26/03/2015 Call 3.300 0.325 0.325 0.000   120 0.325
CSRR47 26/03/2015 Put 3.300 0.185 0.185 0.000   84 0.185
CSRY57 26/03/2015 Call 3.310 0.315 0.315 0.000   0 0.315
CSRY47 26/03/2015 Put 3.310 0.190 0.190 0.000   0 0.190
CSRCW7 26/03/2015 Call 3.400 0.270 0.270 0.000   0 0.270
CSRCX7 26/03/2015 Put 3.400 0.230 0.230 0.000   0 0.230
CSRR17 26/03/2015 Call 3.500 0.220 0.220 0.000   0 0.220
CSRR27 26/03/2015 Put 3.500 0.280 0.280 0.000   84 0.280
CSRFF7 26/03/2015 Call 3.600 0.175 0.175 0.000   220 0.175
CSRFG7 26/03/2015 Put 3.600 0.340 0.340 0.000   0 0.340
CSRQU7 26/03/2015 Call 3.700 0.140 0.140 0.120 40 112 0.140
CSRQV7 26/03/2015 Put 3.700 0.400 0.400 0.000   0 0.400
CSRKC7 26/03/2015 Call 3.800 0.110 0.110 0.000   150 0.110
CSRKD7 26/03/2015 Put 3.800 0.470 0.470 0.000   0 0.470
CSRQW7 26/03/2015 Call 3.900 0.085 0.085 0.000   0 0.085
CSRQX7 26/03/2015 Put 3.900 0.545 0.545 0.000   0 0.545
CSRMP7 26/03/2015 Call 4.000 0.065 0.065 0.000   0 0.065
CSRMQ7 26/03/2015 Put 4.000 0.630 0.630 0.000   0 0.630
CSRR77 26/03/2015 Call 4.100 0.050 0.050 0.000   50 0.050
CSRR87 26/03/2015 Put 4.100 0.720 0.720 0.000   0 0.720
CSRQG7 26/03/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRQH7 26/03/2015 Put 4.200 0.815 0.815 0.000   0 0.815
CSRSO7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRSP7 26/03/2015 Put 4.300 0.915 0.915 0.000   0 0.915
CSRT77 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRT87 26/03/2015 Put 4.400 1.015 1.015 0.000   0 1.015
CSRTP7 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRTQ7 26/03/2015 Put 4.500 1.110 1.110 0.000   0 1.110
CSRDX8 23/04/2015 Call 2.700 0.785 0.785 0.000   0 0.785
CSRDY8 23/04/2015 Put 2.700 0.045 0.045 0.000   0 0.045
CSRDZ8 23/04/2015 Call 2.800 0.700 0.700 0.000   0 0.700
CSRE18 23/04/2015 Put 2.800 0.060 0.060 0.000   0 0.060
CSRE28 23/04/2015 Call 2.900 0.620 0.620 0.000   0 0.620
CSRE38 23/04/2015 Put 2.900 0.080 0.080 0.000   0 0.080
CSRE48 23/04/2015 Call 3.000 0.545 0.545 0.000   0 0.545
CSRE58 23/04/2015 Put 3.000 0.105 0.105 0.000   0 0.105
CSRE68 23/04/2015 Call 3.100 0.470 0.470 0.000   0 0.470
CSRE78 23/04/2015 Put 3.100 0.130 0.130 0.000   0 0.130
CSRE88 23/04/2015 Call 3.200 0.410 0.410 0.000   0 0.410
CSRE98 23/04/2015 Put 3.200 0.165 0.165 0.000   0 0.165
CSREF8 23/04/2015 Call 3.300 0.350 0.350 0.000   0 0.350
CSREG8 23/04/2015 Put 3.300 0.205 0.205 0.000   0 0.205
CSREH8 23/04/2015 Call 3.400 0.295 0.295 0.000   0 0.295
CSREI8 23/04/2015 Put 3.400 0.250 0.250 0.000   0 0.250
CSREJ8 23/04/2015 Call 3.500 0.245 0.245 0.000   0 0.245
CSREK8 23/04/2015 Put 3.500 0.300 0.300 0.000   0 0.300
CSREL8 23/04/2015 Call 3.600 0.200 0.200 0.000   0 0.200
CSREM8 23/04/2015 Put 3.600 0.360 0.360 0.000   0 0.360
CSREN8 23/04/2015 Call 3.700 0.165 0.165 0.000   0 0.165
CSREO8 23/04/2015 Put 3.700 0.420 0.420 0.000   0 0.420
CSREP8 23/04/2015 Call 3.800 0.130 0.130 0.000   0 0.130
CSREQ8 23/04/2015 Put 3.800 0.490 0.490 0.000   0 0.490
CSRER8 23/04/2015 Call 3.900 0.105 0.105 0.000   0 0.105
CSRES8 23/04/2015 Put 3.900 0.560 0.560 0.000   0 0.560
CSRET8 23/04/2015 Call 4.000 0.085 0.085 0.000   0 0.085
CSREU8 23/04/2015 Put 4.000 0.640 0.640 0.000   0 0.640
CSREV8 23/04/2015 Call 4.100 0.065 0.065 0.000   0 0.065
CSREW8 23/04/2015 Put 4.100 0.725 0.725 0.000   0 0.725
CSRF28 23/04/2015 Call 4.200            
CSRF38 23/04/2015 Put 4.200            
CSRRI8 25/06/2015 Call 1.600 1.850 1.850 0.000   0 1.850
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.555 1.555 0.000   0 1.555
CSRV38 25/06/2015 Put 1.900 0.003 0.003 0.000   0 0.003
CSRXC8 25/06/2015 Call 2.000 1.455 1.455 0.000   0 1.455
CSRXD8 25/06/2015 Put 2.000 0.005 0.005 0.000   0 0.005
CSRYJ8 25/06/2015 Call 2.200 1.260 1.260 0.000   0 1.260
CSRYK8 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
CSRB99 25/06/2015 Call 2.400 1.070 1.070 0.000   0 1.070
CSRBF9 25/06/2015 Put 2.400 0.030 0.030 0.000   0 0.030
CSRDT8 25/06/2015 Call 2.500 0.980 0.980 0.000   0 0.980
CSRDU8 25/06/2015 Put 2.500 0.040 0.040 0.000   0 0.040
CSRG19 25/06/2015 Call 2.600 0.890 0.890 0.000   0 0.890
CSRG29 25/06/2015 Put 2.600 0.055 0.055 0.000   0 0.055
CSRZQ7 25/06/2015 Call 2.700 0.810 0.810 0.000   0 0.810
CSRZR7 25/06/2015 Put 2.700 0.070 0.070 0.000   0 0.070
CSRWL8 25/06/2015 Call 2.800 0.730 0.730 0.000   170 0.730
CSRWM8 25/06/2015 Put 2.800 0.090 0.090 0.000   0 0.090
CSRY67 25/06/2015 Call 2.810 0.675 0.675 0.000   0 0.675
CSRY77 25/06/2015 Put 2.810 0.095 0.095 0.000   0 0.095
CSRWW7 25/06/2015 Call 2.900 0.655 0.655 0.000   0 0.655
CSRWX7 25/06/2015 Put 2.900 0.115 0.115 0.000   0 0.115
CSRY97 25/06/2015 Call 2.910 0.600 0.600 0.000   0 0.600
CSRY87 25/06/2015 Put 2.910 0.115 0.115 0.000   0 0.115
CSRMC9 25/06/2015 Call 3.000 0.580 0.580 0.000   0 0.580
CSRMD9 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.145
CSRYA7 25/06/2015 Call 3.010 0.530 0.530 0.000   0 0.530
CSRYB7 25/06/2015 Put 3.010 0.145 0.145 0.000   0 0.145
CSRWQ7 25/06/2015 Call 3.100 0.510 0.510 0.000   0 0.510
CSRWR7 25/06/2015 Put 3.100 0.175 0.175 0.000   0 0.175
CSRYD7 25/06/2015 Call 3.110 0.465 0.465 0.000   0 0.465
CSRYC7 25/06/2015 Put 3.110 0.180 0.180 0.000   0 0.180
CSRVJ9 25/06/2015 Call 3.200 0.450 0.450 0.000   0 0.450
CSRVK9 25/06/2015 Put 3.200 0.215 0.215 0.000   0 0.215
CSRYE7 25/06/2015 Call 3.210 0.405 0.405 0.000   0 0.405
CSRYF7 25/06/2015 Put 3.210 0.215 0.215 0.000   0 0.215
CSRWS7 25/06/2015 Call 3.300 0.390 0.390 0.000   0 0.390
CSRWT7 25/06/2015 Put 3.300 0.255 0.255 0.000   0 0.255
CSRYH7 25/06/2015 Call 3.310 0.355 0.355 0.000   0 0.355
CSRYG7 25/06/2015 Put 3.310 0.260 0.260 0.000   0 0.260
CSRCY7 25/06/2015 Call 3.400 0.335 0.335 0.000   0 0.335
CSRCZ7 25/06/2015 Put 3.400 0.305 0.305 0.000   0 0.305
CSRX37 25/06/2015 Call 3.500 0.285 0.285 0.000   0 0.285
CSRX47 25/06/2015 Put 3.500 0.355 0.355 0.000   0 0.355
CSRFH7 25/06/2015 Call 3.600 0.245 0.245 0.000   140 0.245
CSRFI7 25/06/2015 Put 3.600 0.410 0.410 0.000   100 0.410
CSRWO7 25/06/2015 Call 3.700 0.205 0.205 0.000   120 0.205
CSRWP7 25/06/2015 Put 3.700 0.470 0.470 0.000   0 0.470
CSRKE7 25/06/2015 Call 3.800 0.170 0.170 0.000   0 0.170
CSRKF7 25/06/2015 Put 3.800 0.535 0.535 0.000   0 0.535
CSRWU7 25/06/2015 Call 3.900 0.140 0.140 0.000   0 0.140
CSRWV7 25/06/2015 Put 3.900 0.605 0.605 0.000   0 0.605
CSRMR7 25/06/2015 Call 4.000 0.115 0.115 0.000   0 0.115
CSRMS7 25/06/2015 Put 4.000 0.680 0.680 0.000   0 0.680
CSRX17 25/06/2015 Call 4.100 0.095 0.095 0.000   0 0.095
CSRX27 25/06/2015 Put 4.100 0.755 0.755 0.000   0 0.755
CSRQI7 25/06/2015 Call 4.200 0.075 0.075 0.000   0 0.075
CSRQJ7 25/06/2015 Put 4.200 0.840 0.840 0.000   0 0.840
CSRWY7 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.060
CSRWZ7 25/06/2015 Put 4.300 0.935 0.935 0.000   0 0.935
CSRRS7 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.050
CSRS77 25/06/2015 Put 4.400 1.025 1.025 0.000   0 1.025
CSRYK7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
CSRYL7 25/06/2015 Put 4.500 1.125 1.125 0.000   0 1.125
CSRTR7 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
CSRTS7 25/06/2015 Put 4.600 1.220 1.220 0.000   0 1.220
CSRYC9 24/09/2015 Call 1.900 1.555 1.555 0.000   96 1.555
CSRYD9 24/09/2015 Put 1.900 0.009 0.009 0.000   0 0.009
CSRYG9 24/09/2015 Call 2.000 1.455 1.455 0.000   0 1.455
CSRYH9 24/09/2015 Put 2.000 0.015 0.015 0.000   0 0.015
CSRYK9 24/09/2015 Call 2.200 1.265 1.265 0.000   0 1.265
CSRYL9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
CSRYO9 24/09/2015 Call 2.400 1.085 1.085 0.000   360 1.085
CSRYP9 24/09/2015 Put 2.400 0.050 0.050 0.000   0 0.050
CSRDV8 24/09/2015 Call 2.500 1.000 1.000 0.000   0 1.000
CSRDW8 24/09/2015 Put 2.500 0.065 0.065 0.000   0 0.065
CSRYS9 24/09/2015 Call 2.600 0.915 0.915 0.000   0 0.915
CSRYT9 24/09/2015 Put 2.600 0.085 0.085 0.000   0 0.085
CSRC98 24/09/2015 Call 2.700 0.835 0.835 0.000   0 0.835
CSRCF8 24/09/2015 Put 2.700 0.105 0.105 0.000   0 0.105
CSRYM9 24/09/2015 Call 2.800 0.760 0.760 0.000   0 0.760
CSRYN9 24/09/2015 Put 2.800 0.125 0.125 0.000   0 0.125
CSRCK8 24/09/2015 Call 2.900 0.690 0.690 0.000   0 0.690
CSRCL8 24/09/2015 Put 2.900 0.155 0.155 0.000   0 0.155
CSRYQ9 24/09/2015 Call 3.000 0.620 0.620 0.000   0 0.620
CSRYR9 24/09/2015 Put 3.000 0.185 0.185 0.000   0 0.185
CSRCG8 24/09/2015 Call 3.100 0.555 0.555 0.000   0 0.555
CSRCH8 24/09/2015 Put 3.100 0.220 0.220 0.000   0 0.220
CSRYW9 24/09/2015 Call 3.200 0.495 0.495 0.000   0 0.495
CSRYX9 24/09/2015 Put 3.200 0.260 0.260 0.000   0 0.260
CSRCI8 24/09/2015 Call 3.300 0.440 0.440 0.000   0 0.440
CSRCJ8 24/09/2015 Put 3.300 0.305 0.305 0.000   0 0.305
CSRD17 24/09/2015 Call 3.400 0.390 0.390 0.000   0 0.390
CSRD27 24/09/2015 Put 3.400 0.350 0.350 0.000   48 0.350
CSRC78 24/09/2015 Call 3.500 0.340 0.340 0.000   0 0.340
CSRC88 24/09/2015 Put 3.500 0.405 0.405 0.000   0 0.405
CSRFJ7 24/09/2015 Call 3.600 0.300 0.300 0.000   0 0.300
CSRFK7 24/09/2015 Put 3.600 0.460 0.460 0.000   0 0.460
CSRC58 24/09/2015 Call 3.700 0.255 0.255 0.000   0 0.255
CSRC68 24/09/2015 Put 3.700 0.520 0.520 0.000   0 0.520
CSRKG7 24/09/2015 Call 3.800 0.225 0.225 0.000   0 0.225
CSRKH7 24/09/2015 Put 3.800 0.580 0.580 0.000   0 0.580
CSRC38 24/09/2015 Call 3.900 0.190 0.190 0.000   0 0.190
CSRC48 24/09/2015 Put 3.900 0.650 0.650 0.000   0 0.650
CSRMT7 24/09/2015 Call 4.000 0.165 0.165 0.000   0 0.165
CSRMU7 24/09/2015 Put 4.000 0.720 0.720 0.000   0 0.720
CSRD78 24/09/2015 Call 4.100 0.140 0.140 0.000   0 0.140
CSRD88 24/09/2015 Put 4.100 0.795 0.795 0.000   0 0.795
CSRR57 24/09/2015 Call 4.200 0.120 0.120 0.000   0 0.120
CSRR67 24/09/2015 Put 4.200 0.875 0.875 0.000   0 0.875
CSRS87 24/09/2015 Call 4.400 0.085 0.085 0.000   0 0.085
CSRS97 24/09/2015 Put 4.400 1.045 1.045 0.000   0 1.045
CSRTT7 24/09/2015 Call 4.600 0.055 0.055 0.000   0 0.055
CSRTU7 24/09/2015 Put 4.600 1.230 1.230 0.000   0 1.230
CSRKF9 17/12/2015 Call 2.000 1.455 1.455 0.000   0 1.455
CSRKG9 17/12/2015 Put 2.000 0.025 0.025 0.000   72 0.025
CSRK79 17/12/2015 Call 2.400 1.090 1.090 0.000   0 1.090
CSRK89 17/12/2015 Put 2.400 0.075 0.075 0.000   100 0.075
CSRXM7 17/12/2015 Call 2.600 0.930 0.930 0.000   0 0.930
CSRXN7 17/12/2015 Put 2.600 0.110 0.110 0.000   40 0.110
CSRX97 17/12/2015 Call 2.800 0.780 0.780 0.000   0 0.780
CSRXA7 17/12/2015 Put 2.800 0.165 0.165 0.000   0 0.165
CSRXD7 17/12/2015 Call 3.000 0.645 0.645 0.000   0 0.645
CSRXF7 17/12/2015 Put 3.000 0.230 0.230 0.000   0 0.230
CSRXB7 17/12/2015 Call 3.200 0.525 0.525 0.000   0 0.525
CSRXC7 17/12/2015 Put 3.200 0.305 0.305 0.000   0 0.305
CSRD37 17/12/2015 Call 3.400 0.420 0.420 0.000   121 0.420
CSRD47 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.395
CSRX77 17/12/2015 Call 3.600 0.330 0.330 0.000   0 0.330
CSRX87 17/12/2015 Put 3.600 0.500 0.500 0.000   0 0.500
CSRXI7 17/12/2015 Call 3.800 0.255 0.255 0.000   0 0.255
CSRXJ7 17/12/2015 Put 3.800 0.620 0.620 0.000   0 0.620
CSRXG7 17/12/2015 Call 4.000 0.195 0.195 0.000   0 0.195
CSRXH7 17/12/2015 Put 4.000 0.750 0.750 0.000   0 0.750
CSRXK7 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.145
CSRXL7 17/12/2015 Put 4.200 0.900 0.900 0.000   0 0.900
CSRX57 17/12/2015 Call 4.400 0.105 0.105 0.000   0 0.105
CSRX67 17/12/2015 Put 4.400 1.065 1.065 0.000   0 1.065
CSRXQ7 17/12/2015 Call 4.600 0.075 0.075 0.000   0 0.075
CSRXR7 17/12/2015 Put 4.600 1.250 1.250 0.000   0 1.250
CSRD58 23/03/2016 Call 2.400 1.110 1.110 0.000   0 1.110
CSRD68 23/03/2016 Put 2.400 0.095 0.095 0.000   0 0.095
CSRCY8 23/03/2016 Call 2.600 0.955 0.955 0.000   0 0.955
CSRCZ8 23/03/2016 Put 2.600 0.135 0.135 0.000   0 0.135
CSRCO8 23/03/2016 Call 2.800 0.810 0.810 0.000   0 0.810
CSRCP8 23/03/2016 Put 2.800 0.190 0.190 0.000   0 0.190
CSRCQ8 23/03/2016 Call 3.000 0.680 0.680 0.000   0 0.680
CSRCR8 23/03/2016 Put 3.000 0.260 0.260 0.000   0 0.260
CSRCM8 23/03/2016 Call 3.200 0.570 0.570 0.000   0 0.570
CSRCN8 23/03/2016 Put 3.200 0.340 0.340 0.000   0 0.340
CSRD18 23/03/2016 Call 3.400 0.465 0.465 0.000   0 0.465
CSRD28 23/03/2016 Put 3.400 0.435 0.435 0.000   0 0.435
CSRCW8 23/03/2016 Call 3.600 0.380 0.380 0.000   0 0.380
CSRCX8 23/03/2016 Put 3.600 0.540 0.540 0.000   0 0.540
CSRCS8 23/03/2016 Call 3.800 0.305 0.305 0.000   0 0.305
CSRCT8 23/03/2016 Put 3.800 0.660 0.660 0.000   0 0.660
CSRCU8 23/03/2016 Call 4.000 0.240 0.240 0.000   0 0.240
CSRCV8 23/03/2016 Put 4.000 0.790 0.790 0.000   0 0.790
CSRD38 23/03/2016 Call 4.200 0.185 0.185 0.000   0 0.185
CSRD48 23/03/2016 Put 4.200 0.935 0.935 0.000   0 0.935
CSRZW9 27/10/2016 Call 2.800 0.875 0.875 0.000   0 0.875
CSRZX9 27/10/2016 Put 2.800 0.255 0.255 0.000   36 0.255
CSRJF7 22/12/2016 Call 3.200 0.655 0.655 0.000   0 0.655
CSRJG7 22/12/2016 Put 3.200 0.435 0.435 0.000   259 0.435

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.