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 3.460 Down -0.100 3.450 3.470 3.540 3.560 3.400 5,324,691 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRWN8 30/07/2015 Call 2.800            
CSRWO8 30/07/2015 Put 2.800            
CSRW98 30/07/2015 Call 2.900 0.565 0.565 0.000   0 0.565
CSRWA8 30/07/2015 Put 2.900 0.001 0.001 0.000   0 0.001
CSRSD8 30/07/2015 Call 3.000 0.470 0.470 0.000   0 0.470
CSRSE8 30/07/2015 Put 3.000 0.004 0.004 0.000   0 0.004
CSRQW8 30/07/2015 Call 3.100 0.375 0.375 0.000   0 0.375
CSRQX8 30/07/2015 Put 3.100 0.009 0.009 0.000   0 0.009
CSRQO8 30/07/2015 Call 3.200 0.290 0.290 0.000   0 0.290
CSRQP8 30/07/2015 Put 3.200 0.020 0.020 0.000   4,110 0.020
CSRL18 30/07/2015 Call 3.300 0.215 0.215 0.000   0 0.215
CSRL28 30/07/2015 Put 3.300 0.045 0.045 0.000   0 0.045
CSRLH8 30/07/2015 Call 3.400 0.150 0.150 0.000   0 0.150
CSRLI8 30/07/2015 Put 3.400 0.075 0.075 0.000   540 0.075
CSRKS8 30/07/2015 Call 3.500 0.100 0.100 0.000   0 0.100
CSRKT8 30/07/2015 Put 3.500 0.120 0.120 0.000   901 0.120
CSRLF8 30/07/2015 Call 3.600 0.065 0.065 0.000   0 0.065
CSRLG8 30/07/2015 Put 3.600 0.180 0.180 0.000   1,070 0.180
CSRKU8 30/07/2015 Call 3.700 0.035 0.035 0.000   0 0.035
CSRKV8 30/07/2015 Put 3.700 0.255 0.255 0.000   6,190 0.255
CSRLJ8 30/07/2015 Call 3.800 0.020 0.020 0.000   0 0.020
CSRLK8 30/07/2015 Put 3.800 0.340 0.340 0.000   0 0.340
CSRKQ8 30/07/2015 Call 3.900 0.010 0.010 0.000   275 0.010
CSRKR8 30/07/2015 Put 3.900 0.440 0.440 0.000   100 0.440
CSRUW8 30/07/2015 Call 3.910 0.010 0.010 0.000   0 0.010
CSRUV8 30/07/2015 Put 3.910 0.445 0.445 0.000   0 0.445
CSRLB8 30/07/2015 Call 4.000 0.005 0.005 0.000   350 0.005
CSRLC8 30/07/2015 Put 4.000 0.540 0.540 0.000   305 0.540
CSRUX8 30/07/2015 Call 4.010 0.005 0.005 0.000   0 0.005
CSRUY8 30/07/2015 Put 4.010 0.545 0.545 0.000   0 0.545
CSRKW8 30/07/2015 Call 4.100 0.002 0.002 0.000   0 0.002
CSRKX8 30/07/2015 Put 4.100 0.640 0.640 0.000   0 0.640
CSRV18 30/07/2015 Call 4.110 0.002 0.002 0.000   0 0.002
CSRUZ8 30/07/2015 Put 4.110 0.645 0.645 0.000   0 0.645
CSRLD8 30/07/2015 Call 4.200 0.001 0.001 0.000   8,116 0.001
CSRLE8 30/07/2015 Put 4.200 0.740 0.740 0.000   0 0.740
CSRKY8 30/07/2015 Call 4.300 0.000 0.000 0.000   100 0.000
CSRKZ8 30/07/2015 Put 4.300 0.840 0.840 0.000   0 0.840
CSRL98 30/07/2015 Call 4.400 0.000 0.000 0.000   0 0.000
CSRLA8 30/07/2015 Put 4.400 0.940 0.940 0.000   38 0.940
CSRL38 30/07/2015 Call 4.500 0.000 0.000 0.000   0 0.000
CSRL48 30/07/2015 Put 4.500 1.040 1.040 0.000   0 1.040
CSRL78 30/07/2015 Call 4.600 0.000 0.000 0.000   0 0.000
CSRL88 30/07/2015 Put 4.600 1.140 1.140 0.000   0 1.140
CSRL58 30/07/2015 Call 4.700 0.000 0.000 0.000   0 0.000
CSRL68 30/07/2015 Put 4.700 1.240 1.240 0.000   0 1.240
CSRLW8 30/07/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRLX8 30/07/2015 Put 4.800 1.340 1.340 0.000   0 1.340
CSRMD8 30/07/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRME8 30/07/2015 Put 4.900 1.440 1.440 0.000   0 1.440
CSRMX8 30/07/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRMY8 30/07/2015 Put 5.000 1.540 1.540 0.000   0 1.540
CSRP38 30/07/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP48 30/07/2015 Put 5.250 1.790 1.790 0.000   0 1.790
CSRWP8 27/08/2015 Call 2.800            
CSRWQ8 27/08/2015 Put 2.800            
CSRWB8 27/08/2015 Call 2.900 0.585 0.585 0.000   0 0.585
CSRWC8 27/08/2015 Put 2.900 0.015 0.015 0.000   0 0.015
CSRSF8 27/08/2015 Call 3.000 0.495 0.495 0.000   0 0.495
CSRSG8 27/08/2015 Put 3.000 0.025 0.025 0.000   0 0.025
CSRQY8 27/08/2015 Call 3.100 0.410 0.410 0.000   0 0.410
CSRQZ8 27/08/2015 Put 3.100 0.040 0.040 0.000   0 0.040
CSRQQ8 27/08/2015 Call 3.200 0.330 0.330 0.000   0 0.330
CSRQR8 27/08/2015 Put 3.200 0.060 0.060 0.000   0 0.060
CSRQU8 27/08/2015 Call 3.300 0.260 0.260 0.000   0 0.260
CSRQV8 27/08/2015 Put 3.300 0.090 0.090 0.000   0 0.090
CSRQS8 27/08/2015 Call 3.400 0.200 0.200 0.000   0 0.200
CSRQT8 27/08/2015 Put 3.400 0.125 0.125 0.000   0 0.125
CSRQM8 27/08/2015 Call 3.500 0.150 0.150 0.000   0 0.150
CSRQN8 27/08/2015 Put 3.500 0.175 0.175 0.000   0 0.175
CSRPX8 27/08/2015 Call 3.600 0.110 0.110 0.000   0 0.110
CSRPY8 27/08/2015 Put 3.600 0.230 0.230 0.000   0 0.230
CSRPZ8 27/08/2015 Call 3.700 0.075 0.075 0.000   0 0.075
CSRQ18 27/08/2015 Put 3.700 0.295 0.295 0.000   100 0.295
CSRPN8 27/08/2015 Call 3.800 0.050 0.050 0.000   0 0.050
CSRPO8 27/08/2015 Put 3.800 0.370 0.370 0.000   0 0.370
CSRQ28 27/08/2015 Call 3.900 0.035 0.035 0.000   50 0.035
CSRQ38 27/08/2015 Put 3.900 0.455 0.455 0.000   0 0.455
CSRV58 27/08/2015 Call 3.910 0.035 0.035 0.000   0 0.035
CSRV48 27/08/2015 Put 3.910 0.460 0.460 0.000   0 0.460
CSRPR8 27/08/2015 Call 4.000 0.020 0.020 0.000   50 0.020
CSRPS8 27/08/2015 Put 4.000 0.545 0.545 0.000   0 0.545
CSRV68 27/08/2015 Call 4.010 0.020 0.020 0.000   0 0.020
CSRV78 27/08/2015 Put 4.010 0.545 0.545 0.000   0 0.545
CSRQ88 27/08/2015 Call 4.100 0.015 0.015 0.000   157 0.015
CSRQ98 27/08/2015 Put 4.100 0.640 0.640 0.000   351 0.640
CSRV98 27/08/2015 Call 4.110 0.015 0.015 0.000   0 0.015
CSRV88 27/08/2015 Put 4.110 0.640 0.640 0.000   0 0.640
CSRPT8 27/08/2015 Call 4.200 0.009 0.009 0.000   6,610 0.009
CSRPU8 27/08/2015 Put 4.200 0.740 0.740 0.000   0 0.740
CSRQ68 27/08/2015 Call 4.300 0.005 0.005 0.000   3,151 0.005
CSRQ78 27/08/2015 Put 4.300 0.840 0.840 0.000   0 0.840
CSRPL8 27/08/2015 Call 4.400 0.003 0.003 0.000   60 0.003
CSRPM8 27/08/2015 Put 4.400 0.940 0.940 0.000   0 0.940
CSRQ48 27/08/2015 Call 4.500 0.002 0.002 0.000   0 0.002
CSRQ58 27/08/2015 Put 4.500 1.040 1.040 0.000   0 1.040
CSRP98 27/08/2015 Call 4.600 0.001 0.001 0.000   0 0.001
CSRPK8 27/08/2015 Put 4.600 1.140 1.140 0.000   0 1.140
CSRQA8 27/08/2015 Call 4.700 0.001 0.001 0.000   0 0.001
CSRQB8 27/08/2015 Put 4.700 1.240 1.240 0.000   0 1.240
CSRPV8 27/08/2015 Call 4.800 0.000 0.000 0.000   0 0.000
CSRPW8 27/08/2015 Put 4.800 1.340 1.340 0.000   0 1.340
CSRQC8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
CSRQD8 27/08/2015 Put 4.900 1.440 1.440 0.000   0 1.440
CSRPP8 27/08/2015 Call 5.000 0.000 0.000 0.000   0 0.000
CSRPQ8 27/08/2015 Put 5.000 1.540 1.540 0.000   0 1.540
CSRYC9 24/09/2015 Call 1.900 1.570 1.570 0.000   0 1.570
CSRYD9 24/09/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRYG9 24/09/2015 Call 2.000 1.470 1.470 0.000   0 1.470
CSRYH9 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYK9 24/09/2015 Call 2.200 1.270 1.270 0.000   0 1.270
CSRYL9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRYO9 24/09/2015 Call 2.400 1.075 1.075 0.000   0 1.075
CSRYP9 24/09/2015 Put 2.400 0.001 0.001 0.000   0 0.001
CSRDV8 24/09/2015 Call 2.500 0.975 0.975 0.000   0 0.975
CSRDW8 24/09/2015 Put 2.500 0.002 0.002 0.000   0 0.002
CSRYS9 24/09/2015 Call 2.600 0.880 0.880 0.000   0 0.880
CSRYT9 24/09/2015 Put 2.600 0.005 0.005 0.000   0 0.005
CSRC98 24/09/2015 Call 2.700 0.785 0.785 0.000   0 0.785
CSRCF8 24/09/2015 Put 2.700 0.009 0.009 0.000   0 0.009
CSRYM9 24/09/2015 Call 2.800 0.690 0.690 0.000   0 0.690
CSRYN9 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
CSRCK8 24/09/2015 Call 2.900 0.600 0.600 0.000   0 0.600
CSRCL8 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
CSRYQ9 24/09/2015 Call 3.000 0.515 0.515 0.000   0 0.515
CSRYR9 24/09/2015 Put 3.000 0.040 0.040 0.000   0 0.040
CSRKG8 24/09/2015 Call 3.010 0.505 0.505 0.000   0 0.505
CSRKH8 24/09/2015 Put 3.010 0.040 0.040 0.000   0 0.040
CSRCG8 24/09/2015 Call 3.100 0.435 0.435 0.000   0 0.435
CSRCH8 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.060
CSRKJ8 24/09/2015 Call 3.110 0.425 0.425 0.000   166 0.425
CSRKI8 24/09/2015 Put 3.110 0.060 0.060 0.000   0 0.060
CSRYW9 24/09/2015 Call 3.200 0.360 0.360 0.000   0 0.360
CSRYX9 24/09/2015 Put 3.200 0.080 0.080 0.000   0 0.080
CSRKK8 24/09/2015 Call 3.210 0.355 0.355 0.000   0 0.355
CSRKL8 24/09/2015 Put 3.210 0.085 0.085 0.000   0 0.085
CSRCI8 24/09/2015 Call 3.300 0.295 0.295 0.000   0 0.295
CSRCJ8 24/09/2015 Put 3.300 0.115 0.115 0.000   200 0.115
CSRKN8 24/09/2015 Call 3.310 0.290 0.290 0.000   0 0.290
CSRKM8 24/09/2015 Put 3.310 0.115 0.115 0.000   0 0.115
CSRD17 24/09/2015 Call 3.400 0.235 0.235 0.000   0 0.235
CSRD27 24/09/2015 Put 3.400 0.150 0.150 0.145 100 148 0.150
CSRKO8 24/09/2015 Call 3.410 0.230 0.230 0.000   0 0.230
CSRKP8 24/09/2015 Put 3.410 0.155 0.155 0.000   0 0.155
CSRC78 24/09/2015 Call 3.500 0.185 0.185 0.000   0 0.185
CSRC88 24/09/2015 Put 3.500 0.200 0.200 0.000   0 0.200
CSRK98 24/09/2015 Call 3.510 0.180 0.180 0.000   0 0.180
CSRK88 24/09/2015 Put 3.510 0.200 0.200 0.000   0 0.200
CSRFJ7 24/09/2015 Call 3.600 0.145 0.145 0.000   0 0.145
CSRFK7 24/09/2015 Put 3.600 0.255 0.255 0.000   1,280 0.255
CSRKA8 24/09/2015 Call 3.610 0.140 0.140 0.000   0 0.140
CSRKB8 24/09/2015 Put 3.610 0.255 0.255 0.000   0 0.255
CSRC58 24/09/2015 Call 3.700 0.105 0.105 0.000 1,600 1,600 0.105
CSRC68 24/09/2015 Put 3.700 0.315 0.315 0.000   0 0.315
CSRKD8 24/09/2015 Call 3.710 0.105 0.105 0.000   0 0.105
CSRKC8 24/09/2015 Put 3.710 0.320 0.320 0.000   200 0.320
CSRKG7 24/09/2015 Call 3.800 0.080 0.080 0.000   0 0.080
CSRKH7 24/09/2015 Put 3.800 0.385 0.385 0.000   0 0.385
CSRKE8 24/09/2015 Call 3.810 0.075 0.075 0.000   0 0.075
CSRKF8 24/09/2015 Put 3.810 0.390 0.390 0.000   0 0.390
CSRC38 24/09/2015 Call 3.900 0.055 0.055 0.000   124 0.055
CSRC48 24/09/2015 Put 3.900 0.460 0.460 0.000   40 0.460
CSRQF8 24/09/2015 Call 3.910 0.055 0.055 0.000   0 0.055
CSRQE8 24/09/2015 Put 3.910 0.465 0.465 0.000   0 0.465
CSRMT7 24/09/2015 Call 4.000 0.040 0.040 0.000   0 0.040
CSRMU7 24/09/2015 Put 4.000 0.545 0.545 0.000   0 0.545
CSRQG8 24/09/2015 Call 4.010 0.040 0.040 0.000   135 0.040
CSRQH8 24/09/2015 Put 4.010 0.545 0.545 0.000   0 0.545
CSRD78 24/09/2015 Call 4.100 0.030 0.030 0.000   0 0.030
CSRD88 24/09/2015 Put 4.100 0.640 0.640 0.000   0 0.640
CSRQJ8 24/09/2015 Call 4.110 0.030 0.030 0.000   0 0.030
CSRQI8 24/09/2015 Put 4.110 0.635 0.635 0.000   0 0.635
CSRR57 24/09/2015 Call 4.200 0.020 0.020 0.000   0 0.020
CSRR67 24/09/2015 Put 4.200 0.740 0.740 0.000   0 0.740
CSRQK8 24/09/2015 Call 4.210 0.020 0.020 0.000   0 0.020
CSRQL8 24/09/2015 Put 4.210 0.730 0.730 0.000   0 0.730
CSRF88 24/09/2015 Call 4.300 0.015 0.015 0.000   0 0.015
CSRF98 24/09/2015 Put 4.300 0.840 0.840 0.000   0 0.840
CSRNR8 24/09/2015 Call 4.310 0.015 0.015 0.000   0 0.015
CSRNQ8 24/09/2015 Put 4.310 0.830 0.830 0.000   0 0.830
CSRS87 24/09/2015 Call 4.400 0.009 0.009 0.000   0 0.009
CSRS97 24/09/2015 Put 4.400 0.940 0.940 0.000   0 0.940
CSRNO8 24/09/2015 Call 4.410 0.009 0.009 0.000   0 0.009
CSRNP8 24/09/2015 Put 4.410 0.930 0.930 0.000   0 0.930
CSRJ58 24/09/2015 Call 4.500 0.006 0.006 0.000   0 0.006
CSRJ68 24/09/2015 Put 4.500 1.040 1.040 0.000   0 1.040
CSRTT7 24/09/2015 Call 4.600 0.004 0.004 0.000   0 0.004
CSRTU7 24/09/2015 Put 4.600 1.140 1.140 0.000   0 1.140
CSRK48 24/09/2015 Call 4.700 0.003 0.003 0.000   0 0.003
CSRK58 24/09/2015 Put 4.700 1.240 1.240 0.000   0 1.240
CSRLY8 24/09/2015 Call 4.800 0.002 0.002 0.000   0 0.002
CSRLZ8 24/09/2015 Put 4.800 1.340 1.340 0.000   0 1.340
CSRMF8 24/09/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRMG8 24/09/2015 Put 4.900 1.440 1.440 0.000   0 1.440
CSRMZ8 24/09/2015 Call 5.000 0.001 0.001 0.000   0 0.001
CSRN18 24/09/2015 Put 5.000 1.540 1.540 0.000   0 1.540
CSRP58 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRP68 24/09/2015 Put 5.250 1.790 1.790 0.000   0 1.790
CSRWR8 29/10/2015 Call 2.800            
CSRWS8 29/10/2015 Put 2.800            
CSRWD8 29/10/2015 Call 2.900 0.625 0.625 0.000   0 0.625
CSRWE8 29/10/2015 Put 2.900 0.045 0.045 0.000   0 0.045
CSRTA8 29/10/2015 Call 3.000 0.540 0.540 0.000   0 0.540
CSRTB8 29/10/2015 Put 3.000 0.065 0.065 0.000   0 0.065
CSRSL8 29/10/2015 Call 3.100 0.465 0.465 0.000   0 0.465
CSRSM8 29/10/2015 Put 3.100 0.085 0.085 0.000   0 0.085
CSRT48 29/10/2015 Call 3.200 0.395 0.395 0.000   0 0.395
CSRT58 29/10/2015 Put 3.200 0.115 0.115 0.000   0 0.115
CSRST8 29/10/2015 Call 3.300 0.330 0.330 0.000   0 0.330
CSRSU8 29/10/2015 Put 3.300 0.145 0.145 0.000   0 0.145
CSRT68 29/10/2015 Call 3.400 0.275 0.275 0.000   0 0.275
CSRT78 29/10/2015 Put 3.400 0.185 0.185 0.000   0 0.185
CSRSP8 29/10/2015 Call 3.500 0.225 0.225 0.000   0 0.225
CSRSQ8 29/10/2015 Put 3.500 0.235 0.235 0.000   0 0.235
CSRT88 29/10/2015 Call 3.600 0.180 0.180 0.000   0 0.180
CSRT98 29/10/2015 Put 3.600 0.290 0.290 0.000   0 0.290
CSRSJ8 29/10/2015 Call 3.700 0.140 0.140 0.000   0 0.140
CSRSK8 29/10/2015 Put 3.700 0.350 0.350 0.000   0 0.350
CSRSV8 29/10/2015 Call 3.800 0.110 0.110 0.000   0 0.110
CSRSW8 29/10/2015 Put 3.800 0.415 0.415 0.000   0 0.415
CSRSN8 29/10/2015 Call 3.900 0.085 0.085 0.000   0 0.085
CSRSO8 29/10/2015 Put 3.900 0.485 0.485 0.000   0 0.485
CSRSZ8 29/10/2015 Call 4.000 0.065 0.065 0.000   0 0.065
CSRT18 29/10/2015 Put 4.000 0.565 0.565 0.000   300 0.565
CSRSH8 29/10/2015 Call 4.100 0.050 0.050 0.000   0 0.050
CSRSI8 29/10/2015 Put 4.100 0.645 0.645 0.000   0 0.645
CSRT28 29/10/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRT38 29/10/2015 Put 4.200 0.740 0.740 0.000   0 0.740
CSRSR8 29/10/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRSS8 29/10/2015 Put 4.300 0.840 0.840 0.000   0 0.840
CSRSX8 29/10/2015 Call 4.400 0.020 0.020 0.000   0 0.020
CSRSY8 29/10/2015 Put 4.400 0.940 0.940 0.000   0 0.940
CSRTC8 29/10/2015 Call 4.500 0.015 0.015 0.000   0 0.015
CSRTD8 29/10/2015 Put 4.500 1.040 1.040 0.000   0 1.040
CSRTG8 29/10/2015 Call 4.600 0.010 0.010 0.000   897 0.010
CSRTH8 29/10/2015 Put 4.600 1.140 1.140 0.000   0 1.140
CSRTI8 29/10/2015 Call 4.700 0.007 0.007 0.000   0 0.007
CSRTJ8 29/10/2015 Put 4.700 1.240 1.240 0.000   0 1.240
CSRTK8 29/10/2015 Call 4.800 0.005 0.005 0.000   0 0.005
CSRTL8 29/10/2015 Put 4.800 1.340 1.340 0.000   0 1.340
CSRTM8 29/10/2015 Call 4.900 0.004 0.004 0.000   0 0.004
CSRTN8 29/10/2015 Put 4.900 1.440 1.440 0.000   0 1.440
CSRTQ8 29/10/2015 Call 5.000 0.003 0.003 0.000   0 0.003
CSRTR8 29/10/2015 Put 5.000 1.540 1.540 0.000   0 1.540
CSRWT8 26/11/2015 Call 2.800            
CSRWU8 26/11/2015 Put 2.800            
CSRWF8 26/11/2015 Call 2.900 0.630 0.630 0.000   0 0.630
CSRWG8 26/11/2015 Put 2.900 0.075 0.075 0.000   0 0.075
CSRW78 26/11/2015 Call 3.000 0.550 0.550 0.000   0 0.550
CSRW88 26/11/2015 Put 3.000 0.100 0.100 0.000   0 0.100
CSRUT8 26/11/2015 Call 3.100 0.470 0.470 0.000   0 0.470
CSRUU8 26/11/2015 Put 3.100 0.130 0.130 0.000   0 0.130
CSRUP8 26/11/2015 Call 3.200 0.400 0.400 0.000   0 0.400
CSRUQ8 26/11/2015 Put 3.200 0.165 0.165 0.000   0 0.165
CSRUR8 26/11/2015 Call 3.300 0.340 0.340 0.000   0 0.340
CSRUS8 26/11/2015 Put 3.300 0.210 0.210 0.000   0 0.210
CSRUN8 26/11/2015 Call 3.400 0.280 0.280 0.000   0 0.280
CSRUO8 26/11/2015 Put 3.400 0.255 0.255 0.000   0 0.255
CSRTS8 26/11/2015 Call 3.500 0.225 0.225 0.000   0 0.225
CSRTT8 26/11/2015 Put 3.500 0.310 0.310 0.000   0 0.310
CSRTU8 26/11/2015 Call 3.600 0.180 0.180 0.000   0 0.180
CSRTV8 26/11/2015 Put 3.600 0.370 0.370 0.000   32 0.370
CSRTW8 26/11/2015 Call 3.700 0.140 0.140 0.000   0 0.140
CSRTX8 26/11/2015 Put 3.700 0.435 0.435 0.000   0 0.435
CSRTY8 26/11/2015 Call 3.800 0.110 0.110 0.000   0 0.110
CSRTZ8 26/11/2015 Put 3.800 0.510 0.510 0.000   0 0.510
CSRU18 26/11/2015 Call 3.900 0.080 0.080 0.000   100 0.080
CSRU28 26/11/2015 Put 3.900 0.585 0.585 0.000   0 0.585
CSRU38 26/11/2015 Call 4.000 0.060 0.060 0.000   0 0.060
CSRU48 26/11/2015 Put 4.000 0.665 0.665 0.000   0 0.665
CSRU58 26/11/2015 Call 4.100 0.045 0.045 0.000   0 0.045
CSRU68 26/11/2015 Put 4.100 0.750 0.750 0.000   0 0.750
CSRU78 26/11/2015 Call 4.200 0.035 0.035 0.000   0 0.035
CSRU88 26/11/2015 Put 4.200 0.840 0.840 0.000   0 0.840
CSRU98 26/11/2015 Call 4.300 0.025 0.025 0.000   0 0.025
CSRUA8 26/11/2015 Put 4.300 0.935 0.935 0.000   0 0.935
CSRUB8 26/11/2015 Call 4.400 0.015 0.015 0.000   0 0.015
CSRUC8 26/11/2015 Put 4.400 1.025 1.025 0.000   0 1.025
CSRUD8 26/11/2015 Call 4.500 0.010 0.010 0.000   0 0.010
CSRUE8 26/11/2015 Put 4.500 1.120 1.120 0.000   0 1.120
CSRUF8 26/11/2015 Call 4.600 0.009 0.009 0.000   0 0.009
CSRUG8 26/11/2015 Put 4.600 1.215 1.215 0.000   0 1.215
CSRUH8 26/11/2015 Call 4.700 0.006 0.006 0.000   0 0.006
CSRUI8 26/11/2015 Put 4.700 1.315 1.315 0.000   0 1.315
CSRUJ8 26/11/2015 Call 4.800 0.004 0.004 0.000   0 0.004
CSRUK8 26/11/2015 Put 4.800 1.410 1.410 0.000   0 1.410
CSRUL8 26/11/2015 Call 4.900 0.003 0.003 0.000   0 0.003
CSRUM8 26/11/2015 Put 4.900 1.510 1.510 0.000   0 1.510
CSRKF9 17/12/2015 Call 2.000 1.480 1.480 0.000   0 1.480
CSRKG9 17/12/2015 Put 2.000 0.001 0.001 0.000   0 0.001
CSRK79 17/12/2015 Call 2.400 1.085 1.085 0.000   0 1.085
CSRK89 17/12/2015 Put 2.400 0.015 0.015 0.000   100 0.015
CSRXM7 17/12/2015 Call 2.600 0.895 0.895 0.000   0 0.895
CSRXN7 17/12/2015 Put 2.600 0.030 0.030 0.000   40 0.030
CSRX97 17/12/2015 Call 2.800 0.715 0.715 0.000   0 0.715
CSRXA7 17/12/2015 Put 2.800 0.065 0.065 0.000   0 0.065
CSRI78 17/12/2015 Call 2.900 0.630 0.630 0.000   0 0.630
CSRI88 17/12/2015 Put 2.900 0.085 0.085 0.000   0 0.085
CSRXD7 17/12/2015 Call 3.000 0.550 0.550 0.000   0 0.550
CSRXF7 17/12/2015 Put 3.000 0.110 0.110 0.000   0 0.110
CSRI98 17/12/2015 Call 3.100 0.475 0.475 0.000   0 0.475
CSRIF8 17/12/2015 Put 3.100 0.145 0.145 0.000   0 0.145
CSRXB7 17/12/2015 Call 3.200 0.405 0.405 0.000   0 0.405
CSRXC7 17/12/2015 Put 3.200 0.180 0.180 0.000   0 0.180
CSRI58 17/12/2015 Call 3.300 0.340 0.340 0.000   0 0.340
CSRI68 17/12/2015 Put 3.300 0.225 0.225 0.000   60 0.225
CSRD37 17/12/2015 Call 3.400 0.285 0.285 0.000   0 0.285
CSRD47 17/12/2015 Put 3.400 0.270 0.270 0.000   0 0.270
CSRGW8 17/12/2015 Call 3.500 0.230 0.230 0.000   0 0.230
CSRGX8 17/12/2015 Put 3.500 0.325 0.325 0.000   0 0.325
CSRX77 17/12/2015 Call 3.600 0.190 0.190 0.000   300 0.190
CSRX87 17/12/2015 Put 3.600 0.385 0.385 0.000   0 0.385
CSRI38 17/12/2015 Call 3.700 0.150 0.150 0.000   120 0.150
CSRI48 17/12/2015 Put 3.700 0.450 0.450 0.000   0 0.450
CSRXI7 17/12/2015 Call 3.800 0.115 0.115 0.000   0 0.115
CSRXJ7 17/12/2015 Put 3.800 0.520 0.520 0.000   35 0.520
CSRGU8 17/12/2015 Call 3.900 0.090 0.090 0.000   205 0.090
CSRGV8 17/12/2015 Put 3.900 0.595 0.595 0.000   1,265 0.595
CSRXG7 17/12/2015 Call 4.000 0.070 0.070 0.000   130 0.070
CSRXH7 17/12/2015 Put 4.000 0.675 0.675 0.000   0 0.675
CSRI18 17/12/2015 Call 4.100 0.055 0.055 0.000   0 0.055
CSRI28 17/12/2015 Put 4.100 0.760 0.760 0.000   0 0.760
CSRXK7 17/12/2015 Call 4.200 0.040 0.040 0.000   0 0.040
CSRXL7 17/12/2015 Put 4.200 0.850 0.850 0.000   0 0.850
CSRGY8 17/12/2015 Call 4.300 0.030 0.030 0.000   0 0.030
CSRGZ8 17/12/2015 Put 4.300 0.940 0.940 0.000   0 0.940
CSRX57 17/12/2015 Call 4.400 0.025 0.025 0.000   100 0.025
CSRX67 17/12/2015 Put 4.400 1.030 1.030 0.000   0 1.030
CSRJ78 17/12/2015 Call 4.500 0.015 0.015 0.000   0 0.015
CSRJ88 17/12/2015 Put 4.500 1.125 1.125 0.000   0 1.125
CSRXQ7 17/12/2015 Call 4.600 0.010 0.010 0.000   0 0.010
CSRXR7 17/12/2015 Put 4.600 1.220 1.220 0.000   0 1.220
CSRK68 17/12/2015 Call 4.700 0.009 0.009 0.000   0 0.009
CSRK78 17/12/2015 Put 4.700 1.315 1.315 0.000   0 1.315
CSRM18 17/12/2015 Call 4.800 0.007 0.007 0.000   0 0.007
CSRM28 17/12/2015 Put 4.800 1.415 1.415 0.000   0 1.415
CSRMH8 17/12/2015 Call 4.900 0.005 0.005 0.000   0 0.005
CSRMI8 17/12/2015 Put 4.900 1.510 1.510 0.000   0 1.510
CSRN28 17/12/2015 Call 5.000 0.004 0.004 0.000   0 0.004
CSRN38 17/12/2015 Put 5.000 1.610 1.610 0.000   0 1.610
CSRP78 17/12/2015 Call 5.250 0.002 0.002 0.000   0 0.002
CSRP88 17/12/2015 Put 5.250 1.855 1.855 0.000   0 1.855
CSRD58 23/03/2016 Call 2.400 1.095 1.095 0.000   0 1.095
CSRD68 23/03/2016 Put 2.400 0.030 0.030 0.000   0 0.030
CSRCY8 23/03/2016 Call 2.600 0.910 0.910 0.000   0 0.910
CSRCZ8 23/03/2016 Put 2.600 0.060 0.060 0.000   0 0.060
CSRCO8 23/03/2016 Call 2.800 0.735 0.735 0.000   0 0.735
CSRCP8 23/03/2016 Put 2.800 0.100 0.100 0.000   0 0.100
CSRWH8 23/03/2016 Call 2.900 0.655 0.655 0.000   0 0.655
CSRWI8 23/03/2016 Put 2.900 0.125 0.125 0.000   0 0.125
CSRCQ8 23/03/2016 Call 3.000 0.580 0.580 0.000   0 0.580
CSRCR8 23/03/2016 Put 3.000 0.155 0.155 0.000   0 0.155
CSRSB8 23/03/2016 Call 3.100 0.510 0.510 0.000   0 0.510
CSRSC8 23/03/2016 Put 3.100 0.190 0.190 0.000   0 0.190
CSRCM8 23/03/2016 Call 3.200 0.445 0.445 0.000   0 0.445
CSRCN8 23/03/2016 Put 3.200 0.230 0.230 0.000   0 0.230
CSRRG8 23/03/2016 Call 3.300 0.385 0.385 0.000   0 0.385
CSRRH8 23/03/2016 Put 3.300 0.275 0.275 0.000   48 0.275
CSRD18 23/03/2016 Call 3.400 0.330 0.330 0.000   0 0.330
CSRD28 23/03/2016 Put 3.400 0.320 0.320 0.000   0 0.320
CSRRK8 23/03/2016 Call 3.500 0.285 0.285 0.000   0 0.285
CSRRL8 23/03/2016 Put 3.500 0.375 0.375 0.000   0 0.375
CSRCW8 23/03/2016 Call 3.600 0.240 0.240 0.000   0 0.240
CSRCX8 23/03/2016 Put 3.600 0.430 0.430 0.000   48 0.430
CSRR98 23/03/2016 Call 3.700 0.200 0.200 0.000   0 0.200
CSRRF8 23/03/2016 Put 3.700 0.495 0.495 0.000   0 0.495
CSRCS8 23/03/2016 Call 3.800 0.170 0.170 0.000   0 0.170
CSRCT8 23/03/2016 Put 3.800 0.560 0.560 0.000   0 0.560
CSRR78 23/03/2016 Call 3.900 0.140 0.140 0.000   204 0.140
CSRR88 23/03/2016 Put 3.900 0.635 0.635 0.000   0 0.635
CSRCU8 23/03/2016 Call 4.000 0.115 0.115 0.000   25 0.115
CSRCV8 23/03/2016 Put 4.000 0.710 0.710 0.000   0 0.710
CSRRM8 23/03/2016 Call 4.100 0.095 0.095 0.000   0 0.095
CSRRN8 23/03/2016 Put 4.100 0.790 0.790 0.000   0 0.790
CSRD38 23/03/2016 Call 4.200 0.075 0.075 0.000   0 0.075
CSRD48 23/03/2016 Put 4.200 0.875 0.875 0.000   0 0.875
CSRR58 23/03/2016 Call 4.300 0.060 0.060 0.000   0 0.060
CSRR68 23/03/2016 Put 4.300 0.960 0.960 0.000   0 0.960
CSRF48 23/03/2016 Call 4.400 0.050 0.050 0.000   0 0.050
CSRF58 23/03/2016 Put 4.400 1.050 1.050 0.000   0 1.050
CSRR38 23/03/2016 Call 4.500 0.040 0.040 0.000   0 0.040
CSRR48 23/03/2016 Put 4.500 1.140 1.140 0.000   0 1.140
CSRJ98 23/03/2016 Call 4.600 0.030 0.030 0.000   0 0.030
CSRJA8 23/03/2016 Put 4.600 1.230 1.230 0.000   0 1.230
CSRR18 23/03/2016 Call 4.700 0.025 0.025 0.000   0 0.025
CSRR28 23/03/2016 Put 4.700 1.325 1.325 0.000   0 1.325
CSRJN8 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.020
CSRJO8 23/03/2016 Put 4.800 1.420 1.420 0.000   0 1.420
CSRTO8 23/03/2016 Call 4.900 0.015 0.015 0.000   0 0.015
CSRTP8 23/03/2016 Put 4.900 1.515 1.515 0.000   0 1.515
CSRMJ8 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
CSRMK8 23/03/2016 Put 5.000 1.610 1.610 0.000   0 1.610
CSRN48 23/03/2016 Call 5.500 0.004 0.004 0.000   0 0.004
CSRN58 23/03/2016 Put 5.500 2.100 2.100 0.000   0 2.100
CSRIW8 23/06/2016 Call 2.800 0.745 0.745 0.000   0 0.745
CSRIX8 23/06/2016 Put 2.800 0.150 0.150 0.000   0 0.150
CSRWJ8 23/06/2016 Call 2.900 0.670 0.670 0.000   0 0.670
CSRWK8 23/06/2016 Put 2.900 0.180 0.180 0.000   0 0.180
CSRIS8 23/06/2016 Call 3.000 0.595 0.595 0.000   0 0.595
CSRIT8 23/06/2016 Put 3.000 0.220 0.220 0.000   0 0.220
CSRVM8 23/06/2016 Call 3.100 0.530 0.530 0.000   0 0.530
CSRVN8 23/06/2016 Put 3.100 0.260 0.260 0.000   0 0.260
CSRIU8 23/06/2016 Call 3.200 0.470 0.470 0.000   0 0.470
CSRIV8 23/06/2016 Put 3.200 0.300 0.300 0.000   135 0.300
CSRVK8 23/06/2016 Call 3.300 0.410 0.410 0.000   0 0.410
CSRVL8 23/06/2016 Put 3.300 0.350 0.350 0.000   0 0.350
CSRIM8 23/06/2016 Call 3.400 0.360 0.360 0.000   0 0.360
CSRIN8 23/06/2016 Put 3.400 0.400 0.400 0.000   0 0.400
CSRVI8 23/06/2016 Call 3.500 0.315 0.315 0.000   0 0.315
CSRVJ8 23/06/2016 Put 3.500 0.455 0.455 0.000   0 0.455
CSRIG8 23/06/2016 Call 3.600 0.270 0.270 0.000   0 0.270
CSRIH8 23/06/2016 Put 3.600 0.515 0.515 0.000   0 0.515
CSRVC8 23/06/2016 Call 3.700 0.230 0.230 0.000   0 0.230
CSRVD8 23/06/2016 Put 3.700 0.580 0.580 0.000   0 0.580
CSRIK8 23/06/2016 Call 3.800 0.195 0.195 0.000   0 0.195
CSRIL8 23/06/2016 Put 3.800 0.645 0.645 0.000   0 0.645
CSRVE8 23/06/2016 Call 3.900 0.165 0.165 0.000   0 0.165
CSRVF8 23/06/2016 Put 3.900 0.715 0.715 0.000   0 0.715
CSRII8 23/06/2016 Call 4.000 0.140 0.140 0.000   0 0.140
CSRIJ8 23/06/2016 Put 4.000 0.790 0.790 0.000   0 0.790
CSRVG8 23/06/2016 Call 4.100 0.115 0.115 0.000   0 0.115
CSRVH8 23/06/2016 Put 4.100 0.870 0.870 0.000   0 0.870
CSRIQ8 23/06/2016 Call 4.200 0.095 0.095 0.000   0 0.095
CSRIR8 23/06/2016 Put 4.200 0.950 0.950 0.000   0 0.950
CSRVO8 23/06/2016 Call 4.300 0.080 0.080 0.000   0 0.080
CSRVP8 23/06/2016 Put 4.300 1.030 1.030 0.000   0 1.030
CSRIO8 23/06/2016 Call 4.400 0.065 0.065 0.000   0 0.065
CSRIP8 23/06/2016 Put 4.400 1.115 1.115 0.000   0 1.115
CSRVA8 23/06/2016 Call 4.500 0.055 0.055 0.000   0 0.055
CSRVB8 23/06/2016 Put 4.500 1.205 1.205 0.000   0 1.205
CSRJB8 23/06/2016 Call 4.600 0.045 0.045 0.000   0 0.045
CSRJC8 23/06/2016 Put 4.600 1.290 1.290 0.000   0 1.290
CSRJP8 23/06/2016 Call 4.800 0.030 0.030 0.000   0 0.030
CSRJQ8 23/06/2016 Put 4.800 1.470 1.470 0.000   0 1.470
CSRML8 23/06/2016 Call 5.000 0.020 0.020 0.000   0 0.020
CSRMM8 23/06/2016 Put 5.000 1.655 1.655 0.000   0 1.655
CSRN68 23/06/2016 Call 5.500 0.008 0.008 0.000   0 0.008
CSRN78 23/06/2016 Put 5.500 2.135 2.135 0.000   0 2.135
CSRWV8 29/09/2016 Call 2.600            
CSRWW8 29/09/2016 Put 2.600            
CSRTE8 29/09/2016 Call 2.800 0.760 0.760 0.000   0 0.760
CSRTF8 29/09/2016 Put 2.800 0.185 0.185 0.000   0 0.185
CSRS98 29/09/2016 Call 3.000 0.620 0.620 0.000   0 0.620
CSRSA8 29/09/2016 Put 3.000 0.255 0.255 0.000   0 0.255
CSRRQ8 29/09/2016 Call 3.200 0.500 0.500 0.000   0 0.500
CSRRR8 29/09/2016 Put 3.200 0.340 0.340 0.000   0 0.340
CSRRU8 29/09/2016 Call 3.400 0.395 0.395 0.000   0 0.395
CSRRV8 29/09/2016 Put 3.400 0.440 0.440 0.000   0 0.440
CSRRW8 29/09/2016 Call 3.600 0.305 0.305 0.000   0 0.305
CSRRX8 29/09/2016 Put 3.600 0.555 0.555 0.000   0 0.555
CSRRS8 29/09/2016 Call 3.800 0.235 0.235 0.000   0 0.235
CSRRT8 29/09/2016 Put 3.800 0.680 0.680 0.000   0 0.680
CSRRO8 29/09/2016 Call 4.000 0.175 0.175 0.000   0 0.175
CSRRP8 29/09/2016 Put 4.000 0.820 0.820 0.000   0 0.820
CSRRY8 29/09/2016 Call 4.200 0.130 0.130 0.000   0 0.130
CSRRZ8 29/09/2016 Put 4.200 0.975 0.975 0.000   0 0.975
CSRS38 29/09/2016 Call 4.400 0.095 0.095 0.000   0 0.095
CSRS48 29/09/2016 Put 4.400 1.135 1.135 0.000   0 1.135
CSRS58 29/09/2016 Call 4.600 0.065 0.065 0.000   0 0.065
CSRS68 29/09/2016 Put 4.600 1.305 1.305 0.000   0 1.305
CSRS18 29/09/2016 Call 4.800 0.050 0.050 0.000   0 0.050
CSRS28 29/09/2016 Put 4.800 1.485 1.485 0.000   0 1.485
CSRS78 29/09/2016 Call 5.000 0.035 0.035 0.000   0 0.035
CSRS88 29/09/2016 Put 5.000 1.665 1.665 0.000   0 1.665
CSRZW9 27/10/2016 Call 2.800 0.765 0.765 0.000   0 0.765
CSRZX9 27/10/2016 Put 2.800 0.190 0.190 0.000   76 0.190
CSRWX8 22/12/2016 Call 2.600            
CSRWY8 22/12/2016 Put 2.600            
CSRWL8 22/12/2016 Call 2.800 0.760 0.760 0.000   0 0.760
CSRWM8 22/12/2016 Put 2.800 0.230 0.230 0.000   0 0.230
CSRVY8 22/12/2016 Call 3.000 0.620 0.620 0.000   0 0.620
CSRVZ8 22/12/2016 Put 3.000 0.310 0.310 0.000   0 0.310
CSRJF7 22/12/2016 Call 3.200 0.500 0.500 0.000   0 0.500
CSRJG7 22/12/2016 Put 3.200 0.400 0.400 0.000   259 0.400
CSRVS8 22/12/2016 Call 3.400 0.400 0.400 0.000   0 0.400
CSRVT8 22/12/2016 Put 3.400 0.505 0.505 0.000   0 0.505
CSRVU8 22/12/2016 Call 3.600 0.315 0.315 0.000   0 0.315
CSRVV8 22/12/2016 Put 3.600 0.625 0.625 0.000   0 0.625
CSRW18 22/12/2016 Call 3.800 0.240 0.240 0.000   0 0.240
CSRW28 22/12/2016 Put 3.800 0.755 0.755 0.000   0 0.755
CSRW38 22/12/2016 Call 4.000 0.185 0.185 0.000   0 0.185
CSRW48 22/12/2016 Put 4.000 0.895 0.895 0.000   0 0.895
CSRW58 22/12/2016 Call 4.200 0.140 0.140 0.000   0 0.140
CSRW68 22/12/2016 Put 4.200 1.050 1.050 0.000   0 1.050
CSRVQ8 22/12/2016 Call 4.400 0.100 0.100 0.000   0 0.100
CSRVR8 22/12/2016 Put 4.400 1.210 1.210 0.000   0 1.210
CSRVW8 22/12/2016 Call 4.600 0.075 0.075 0.000   0 0.075
CSRVX8 22/12/2016 Put 4.600 1.375 1.375 0.000   0 1.375

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.