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 3.780 Up 0.050 3.770 3.780 3.730 3.785 3.710 4,521,850 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRGK8 28/05/2015 Call 2.700 1.085 1.085 0.000   0 1.035
CSRGL8 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
CSRFT8 28/05/2015 Call 2.800 0.985 0.985 0.000   0 0.940
CSRFU8 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
CSRFN8 28/05/2015 Call 2.900 0.890 0.890 0.000   0 0.840
CSRFO8 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.001
CSRFX8 28/05/2015 Call 3.000 0.790 0.790 0.000   0 0.740
CSRFY8 28/05/2015 Put 3.000 0.001 0.001 0.000   0 0.002
CSRFR8 28/05/2015 Call 3.100 0.695 0.695 0.000   0 0.640
CSRFS8 28/05/2015 Put 3.100 0.003 0.003 0.000   0 0.005
CSRFV8 28/05/2015 Call 3.200 0.600 0.600 0.000   0 0.550
CSRFW8 28/05/2015 Put 3.200 0.007 0.007 0.000   0 0.010
CSRFL8 28/05/2015 Call 3.300 0.505 0.505 0.000   0 0.460
CSRFM8 28/05/2015 Put 3.300 0.010 0.010 0.000   0 0.020
CSRFZ8 28/05/2015 Call 3.400 0.415 0.415 0.000   0 0.370
CSRG18 28/05/2015 Put 3.400 0.020 0.020 0.000   0 0.030
CSRFP8 28/05/2015 Call 3.500 0.330 0.330 0.000   0 0.290
CSRFQ8 28/05/2015 Put 3.500 0.035 0.035 0.000   453 0.050
CSRG28 28/05/2015 Call 3.600 0.255 0.255 0.000   0 0.220
CSRG38 28/05/2015 Put 3.600 0.060 0.060 0.060 2,600 750 0.075
CSRFF8 28/05/2015 Call 3.700 0.185 0.185 0.000   0 0.155
CSRFG8 28/05/2015 Put 3.700 0.090 0.090 0.090 80 3,451 0.110
CSRG68 28/05/2015 Call 3.800 0.125 0.125 0.000   100 0.105
CSRG78 28/05/2015 Put 3.800 0.135 0.135 0.000   779 0.165
CSRFJ8 28/05/2015 Call 3.900 0.085 0.085 0.000   50 0.070
CSRFK8 28/05/2015 Put 3.900 0.195 0.195 0.000   1,370 0.225
CSRG88 28/05/2015 Call 4.000 0.055 0.055 0.040 729 100 0.045
CSRG98 28/05/2015 Put 4.000 0.270 0.270 0.000   205 0.300
CSRFH8 28/05/2015 Call 4.100 0.035 0.035 0.000   183 0.030
CSRFI8 28/05/2015 Put 4.100 0.350 0.350 0.000   100 0.385
CSRG48 28/05/2015 Call 4.200 0.025 0.025 0.000   351 0.020
CSRG58 28/05/2015 Put 4.200 0.440 0.440 0.000   0 0.475
CSRGM8 28/05/2015 Call 4.300 0.015 0.015 0.000   9,915 0.015
CSRGN8 28/05/2015 Put 4.300 0.530 0.530 0.000   0 0.570
CSRGS8 28/05/2015 Call 4.400 0.010 0.010 0.000   8,311 0.010
CSRGT8 28/05/2015 Put 4.400 0.630 0.630 0.000   0 0.670
CSRJ38 28/05/2015 Call 4.500 0.007 0.007 0.000   310 0.006
CSRJ48 28/05/2015 Put 4.500 0.725 0.725 0.000   0 0.770
CSRJL8 28/05/2015 Call 4.600 0.004 0.004 0.000   0 0.004
CSRJM8 28/05/2015 Put 4.600 0.825 0.825 0.000   0 0.870
CSRJZ8 28/05/2015 Call 4.700 0.002 0.002 0.000   0 0.003
CSRK18 28/05/2015 Put 4.700 0.925 0.925 0.000   0 0.970
CSRLR8 28/05/2015 Call 4.800 0.001 0.001 0.000   0 0.002
CSRLS8 28/05/2015 Put 4.800 1.025 1.025 0.000   0 1.070
CSRM98 28/05/2015 Call 4.900 0.001 0.001 0.000   0 0.001
CSRMA8 28/05/2015 Put 4.900 1.125 1.125 0.000   0 1.170
CSRMT8 28/05/2015 Call 5.000 0.000 0.000 0.000   0 0.001
CSRMU8 28/05/2015 Put 5.000 1.220 1.220 0.000   0 1.270
CSRNY8 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
CSRNZ8 28/05/2015 Put 5.250 1.470 1.470 0.000   0 1.525
CSRRI8 25/06/2015 Call 1.600 2.185 2.185 0.000   0 2.135
CSRRJ8 25/06/2015 Put 1.600 0.000 0.000 0.000   72 0.000
CSRV28 25/06/2015 Call 1.900 1.885 1.885 0.000   0 1.835
CSRV38 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
CSRXC8 25/06/2015 Call 2.000 1.790 1.790 0.000   0 1.735
CSRXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
CSRYJ8 25/06/2015 Call 2.200 1.590 1.590 0.000   0 1.535
CSRYK8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
CSRB99 25/06/2015 Call 2.400 1.390 1.390 0.000   0 1.335
CSRBF9 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
CSRDT8 25/06/2015 Call 2.500 1.290 1.290 0.000   0 1.235
CSRDU8 25/06/2015 Put 2.500 0.002 0.002 0.000   0 0.002
CSRG19 25/06/2015 Call 2.600 1.190 1.190 0.000   0 1.140
CSRG29 25/06/2015 Put 2.600 0.003 0.003 0.000   0 0.003
CSRZQ7 25/06/2015 Call 2.700 1.090 1.090 0.000   0 1.040
CSRZR7 25/06/2015 Put 2.700 0.005 0.005 0.000   0 0.005
CSRWL8 25/06/2015 Call 2.800 0.990 0.990 0.000   170 0.940
CSRWM8 25/06/2015 Put 2.800 0.009 0.009 0.000   0 0.008
CSRY67 25/06/2015 Call 2.810 0.895 0.895 0.000   0 0.845
CSRY77 25/06/2015 Put 2.810 0.009 0.009 0.000   0 0.008
CSRWW7 25/06/2015 Call 2.900 0.890 0.890 0.000   0 0.840
CSRWX7 25/06/2015 Put 2.900 0.010 0.010 0.000   0 0.010
CSRY97 25/06/2015 Call 2.910 0.800 0.800 0.000   0 0.750
CSRY87 25/06/2015 Put 2.910 0.015 0.015 0.000   0 0.015
CSRMC9 25/06/2015 Call 3.000 0.795 0.795 0.000   0 0.745
CSRMD9 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.020
CSRYA7 25/06/2015 Call 3.010 0.705 0.705 0.000   0 0.660
CSRYB7 25/06/2015 Put 3.010 0.020 0.020 0.000   0 0.020
CSRWQ7 25/06/2015 Call 3.100 0.700 0.700 0.000   0 0.650
CSRWR7 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
CSRYD7 25/06/2015 Call 3.110 0.615 0.615 0.000   0 0.570
CSRYC7 25/06/2015 Put 3.110 0.025 0.025 0.000   0 0.025
CSRVJ9 25/06/2015 Call 3.200 0.605 0.605 0.000   0 0.560
CSRVK9 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.035
CSRYE7 25/06/2015 Call 3.210 0.525 0.525 0.000   0 0.485
CSRYF7 25/06/2015 Put 3.210 0.035 0.035 0.000   0 0.035
CSRWS7 25/06/2015 Call 3.300 0.515 0.515 0.000   0 0.470
CSRWT7 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.050
CSRYH7 25/06/2015 Call 3.310 0.445 0.445 0.000   0 0.400
CSRYG7 25/06/2015 Put 3.310 0.045 0.045 0.000   0 0.050
CSRCY7 25/06/2015 Call 3.400 0.425 0.425 0.000   0 0.385
CSRCZ7 25/06/2015 Put 3.400 0.060 0.060 0.000   0 0.070
CSRX37 25/06/2015 Call 3.500 0.345 0.345 0.000   0 0.305
CSRX47 25/06/2015 Put 3.500 0.085 0.085 0.000   0 0.095
CSRFH7 25/06/2015 Call 3.600 0.270 0.270 0.000   141 0.235
CSRFI7 25/06/2015 Put 3.600 0.115 0.115 0.000   250 0.135
CSRWO7 25/06/2015 Call 3.700 0.205 0.205 0.000   20 0.175
CSRWP7 25/06/2015 Put 3.700 0.160 0.160 0.000   160 0.180
CSRKE7 25/06/2015 Call 3.800 0.150 0.150 0.145 200 939 0.125
CSRKF7 25/06/2015 Put 3.800 0.210 0.210 0.000   0 0.240
CSRWU7 25/06/2015 Call 3.900 0.105 0.105 0.000   0 0.090
CSRWV7 25/06/2015 Put 3.900 0.275 0.275 0.000   1,265 0.305
CSRMR7 25/06/2015 Call 4.000 0.075 0.075 0.060 8,937 40 0.060
CSRMS7 25/06/2015 Put 4.000 0.350 0.350 0.000   0 0.385
CSRX17 25/06/2015 Call 4.100 0.050 0.050 0.000   0 0.045
CSRX27 25/06/2015 Put 4.100 0.430 0.430 0.000   0 0.465
CSRQI7 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.030
CSRQJ7 25/06/2015 Put 4.200 0.515 0.515 0.000   0 0.555
CSRWY7 25/06/2015 Call 4.300 0.025 0.025 0.000   0 0.020
CSRWZ7 25/06/2015 Put 4.300 0.605 0.605 0.000   0 0.650
CSRN98 25/06/2015 Call 4.310 0.020 0.020 0.000   0 0.020
CSRN88 25/06/2015 Put 4.310 0.615 0.615 0.000   0 0.660
CSRRS7 25/06/2015 Call 4.400 0.020 0.020 0.000   1,000 0.015
CSRS77 25/06/2015 Put 4.400 0.700 0.700 0.000   0 0.750
CSRNK8 25/06/2015 Call 4.410 0.015 0.015 0.000   0 0.015
CSRNL8 25/06/2015 Put 4.410 0.710 0.710 0.000   0 0.755
CSRYK7 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.010
CSRYL7 25/06/2015 Put 4.500 0.800 0.800 0.000   0 0.845
CSRNN8 25/06/2015 Call 4.510 0.010 0.010 0.000   0 0.010
CSRNM8 25/06/2015 Put 4.510 0.805 0.805 0.000   0 0.855
CSRTR7 25/06/2015 Call 4.600 0.010 0.010 0.000   0 0.008
CSRTS7 25/06/2015 Put 4.600 0.900 0.900 0.000   0 0.945
CSRK28 25/06/2015 Call 4.700 0.007 0.007 0.000   0 0.006
CSRK38 25/06/2015 Put 4.700 0.995 0.995 0.000   0 1.045
CSRLT8 25/06/2015 Call 4.800 0.005 0.005 0.000   0 0.004
CSRLU8 25/06/2015 Put 4.800 1.095 1.095 0.000   0 1.145
CSRMB8 25/06/2015 Call 4.900 0.003 0.003 0.000   0 0.003
CSRMC8 25/06/2015 Put 4.900 1.195 1.195 0.000   0 1.245
CSRMV8 25/06/2015 Call 5.000 0.002 0.002 0.000   0 0.002
CSRMW8 25/06/2015 Put 5.000 1.295 1.295 0.000   0 1.345
CSRP18 25/06/2015 Call 5.250 0.001 0.001 0.000   0 0.001
CSRP28 25/06/2015 Put 5.250 1.545 1.545 0.000   0 1.595
CSRSD8 30/07/2015 Call 3.000 0.795 0.795 0.000   0 0.745
CSRSE8 30/07/2015 Put 3.000 0.030 0.030 0.000   0 0.030
CSRQW8 30/07/2015 Call 3.100 0.700 0.700 0.000   0 0.655
CSRQX8 30/07/2015 Put 3.100 0.035 0.035 0.000   0 0.040
CSRQO8 30/07/2015 Call 3.200 0.610 0.610 0.000   0 0.565
CSRQP8 30/07/2015 Put 3.200 0.045 0.045 0.000   0 0.055
CSRL18 30/07/2015 Call 3.300 0.525 0.525 0.000   0 0.485
CSRL28 30/07/2015 Put 3.300 0.060 0.060 0.000   0 0.075
CSRLH8 30/07/2015 Call 3.400 0.440 0.440 0.000   0 0.400
CSRLI8 30/07/2015 Put 3.400 0.080 0.080 0.000   70 0.100
CSRKS8 30/07/2015 Call 3.500 0.360 0.360 0.000   0 0.325
CSRKT8 30/07/2015 Put 3.500 0.110 0.110 0.000   0 0.135
CSRLF8 30/07/2015 Call 3.600 0.285 0.285 0.000   0 0.260
CSRLG8 30/07/2015 Put 3.600 0.150 0.150 0.000   60 0.175
CSRKU8 30/07/2015 Call 3.700 0.225 0.225 0.000   0 0.200
CSRKV8 30/07/2015 Put 3.700 0.195 0.195 0.000   0 0.220
CSRLJ8 30/07/2015 Call 3.800 0.170 0.170 0.000   0 0.150
CSRLK8 30/07/2015 Put 3.800 0.245 0.245 0.000   0 0.275
CSRKQ8 30/07/2015 Call 3.900 0.130 0.130 0.000   0 0.115
CSRKR8 30/07/2015 Put 3.900 0.310 0.310 0.000   0 0.340
CSRLB8 30/07/2015 Call 4.000 0.100 0.100 0.000   50 0.085
CSRLC8 30/07/2015 Put 4.000 0.380 0.380 0.000   250 0.410
CSRKW8 30/07/2015 Call 4.100 0.075 0.075 0.000   0 0.065
CSRKX8 30/07/2015 Put 4.100 0.455 0.455 0.000   0 0.490
CSRLD8 30/07/2015 Call 4.200 0.055 0.055 0.000   0 0.050
CSRLE8 30/07/2015 Put 4.200 0.535 0.535 0.000   0 0.570
CSRKY8 30/07/2015 Call 4.300 0.040 0.040 0.000   0 0.035
CSRKZ8 30/07/2015 Put 4.300 0.620 0.620 0.000   0 0.660
CSRL98 30/07/2015 Call 4.400 0.030 0.030 0.000   0 0.030
CSRLA8 30/07/2015 Put 4.400 0.710 0.710 0.000   0 0.755
CSRL38 30/07/2015 Call 4.500 0.025 0.025 0.000   0 0.025
CSRL48 30/07/2015 Put 4.500 0.805 0.805 0.000   0 0.850
CSRL78 30/07/2015 Call 4.600 0.020 0.020 0.000   0 0.020
CSRL88 30/07/2015 Put 4.600 0.900 0.900 0.000   0 0.945
CSRL58 30/07/2015 Call 4.700 0.015 0.015 0.000   0 0.015
CSRL68 30/07/2015 Put 4.700 1.000 1.000 0.000   0 1.045
CSRLW8 30/07/2015 Call 4.800 0.015 0.015 0.000   0 0.010
CSRLX8 30/07/2015 Put 4.800 1.095 1.095 0.000   0 1.145
CSRMD8 30/07/2015 Call 4.900 0.010 0.010 0.000   0 0.009
CSRME8 30/07/2015 Put 4.900 1.195 1.195 0.000   0 1.245
CSRMX8 30/07/2015 Call 5.000 0.008 0.008 0.000   0 0.007
CSRMY8 30/07/2015 Put 5.000 1.295 1.295 0.000   0 1.345
CSRP38 30/07/2015 Call 5.250 0.004 0.004 0.000   0 0.003
CSRP48 30/07/2015 Put 5.250 1.545 1.545 0.000   0 1.595
CSRSF8 27/08/2015 Call 3.000 0.800 0.800 0.000   0 0.750
CSRSG8 27/08/2015 Put 3.000 0.030 0.030 0.000   0 0.045
CSRQY8 27/08/2015 Call 3.100 0.710 0.710 0.000   0 0.660
CSRQZ8 27/08/2015 Put 3.100 0.045 0.045 0.000   0 0.055
CSRQQ8 27/08/2015 Call 3.200 0.620 0.620 0.000   0 0.575
CSRQR8 27/08/2015 Put 3.200 0.060 0.060 0.000   0 0.070
CSRQU8 27/08/2015 Call 3.300 0.535 0.535 0.000   0 0.495
CSRQV8 27/08/2015 Put 3.300 0.080 0.080 0.000   0 0.095
CSRQS8 27/08/2015 Call 3.400 0.455 0.455 0.000   0 0.420
CSRQT8 27/08/2015 Put 3.400 0.105 0.105 0.000   0 0.120
CSRQM8 27/08/2015 Call 3.500 0.380 0.380 0.000   0 0.345
CSRQN8 27/08/2015 Put 3.500 0.135 0.135 0.000   0 0.155
CSRPX8 27/08/2015 Call 3.600 0.310 0.310 0.000   0 0.280
CSRPY8 27/08/2015 Put 3.600 0.175 0.175 0.000   0 0.195
CSRPZ8 27/08/2015 Call 3.700 0.250 0.250 0.000   0 0.225
CSRQ18 27/08/2015 Put 3.700 0.220 0.220 0.000   100 0.245
CSRPN8 27/08/2015 Call 3.800 0.200 0.200 0.000   0 0.180
CSRPO8 27/08/2015 Put 3.800 0.270 0.270 0.000   0 0.305
CSRQ28 27/08/2015 Call 3.900 0.160 0.160 0.000   0 0.140
CSRQ38 27/08/2015 Put 3.900 0.335 0.335 0.000   0 0.365
CSRPR8 27/08/2015 Call 4.000 0.125 0.125 0.000   50 0.110
CSRPS8 27/08/2015 Put 4.000 0.400 0.400 0.000   0 0.435
CSRQ88 27/08/2015 Call 4.100 0.095 0.095 0.000   0 0.085
CSRQ98 27/08/2015 Put 4.100 0.475 0.475 0.000   0 0.515
CSRPT8 27/08/2015 Call 4.200 0.075 0.075 0.000   0 0.065
CSRPU8 27/08/2015 Put 4.200 0.555 0.555 0.000   0 0.595
CSRQ68 27/08/2015 Call 4.300 0.055 0.055 0.000   0 0.050
CSRQ78 27/08/2015 Put 4.300 0.640 0.640 0.000   0 0.680
CSRPL8 27/08/2015 Call 4.400 0.045 0.045 0.000   0 0.040
CSRPM8 27/08/2015 Put 4.400 0.725 0.725 0.000   0 0.770
CSRQ48 27/08/2015 Call 4.500 0.035 0.035 0.000   0 0.030
CSRQ58 27/08/2015 Put 4.500 0.815 0.815 0.000   0 0.860
CSRP98 27/08/2015 Call 4.600 0.025 0.025 0.000   0 0.025
CSRPK8 27/08/2015 Put 4.600 0.910 0.910 0.000   0 0.955
CSRQA8 27/08/2015 Call 4.700 0.020 0.020 0.000   0 0.020
CSRQB8 27/08/2015 Put 4.700 1.005 1.005 0.000   0 1.050
CSRPV8 27/08/2015 Call 4.800 0.015 0.015 0.000   0 0.015
CSRPW8 27/08/2015 Put 4.800 1.100 1.100 0.000   0 1.145
CSRQC8 27/08/2015 Call 4.900 0.015 0.015 0.000   0 0.010
CSRQD8 27/08/2015 Put 4.900 1.200 1.200 0.000   0 1.245
CSRPP8 27/08/2015 Call 5.000 0.010 0.010 0.000   0 0.010
CSRPQ8 27/08/2015 Put 5.000 1.295 1.295 0.000   0 1.345
CSRYC9 24/09/2015 Call 1.900 1.885 1.885 0.000   0 1.835
CSRYD9 24/09/2015 Put 1.900 0.001 0.001 0.000   0 0.002
CSRYG9 24/09/2015 Call 2.000 1.785 1.785 0.000   0 1.735
CSRYH9 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.003
CSRYK9 24/09/2015 Call 2.200 1.585 1.585 0.000   0 1.535
CSRYL9 24/09/2015 Put 2.200 0.005 0.005 0.000   0 0.008
CSRYO9 24/09/2015 Call 2.400 1.390 1.390 0.000   0 1.340
CSRYP9 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.015
CSRDV8 24/09/2015 Call 2.500 1.290 1.290 0.000   0 1.240
CSRDW8 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.020
CSRYS9 24/09/2015 Call 2.600 1.190 1.190 0.000   0 1.140
CSRYT9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.025
CSRC98 24/09/2015 Call 2.700 1.090 1.090 0.000   0 1.045
CSRCF8 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.030
CSRYM9 24/09/2015 Call 2.800 0.990 0.990 0.000   0 0.945
CSRYN9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.040
CSRCK8 24/09/2015 Call 2.900 0.890 0.890 0.000   0 0.850
CSRCL8 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.050
CSRYQ9 24/09/2015 Call 3.000 0.800 0.800 0.000   0 0.760
CSRYR9 24/09/2015 Put 3.000 0.055 0.055 0.000   0 0.060
CSRKG8 24/09/2015 Call 3.010 0.750 0.750 0.000   0 0.720
CSRKH8 24/09/2015 Put 3.010 0.055 0.055 0.000   0 0.060
CSRCG8 24/09/2015 Call 3.100 0.710 0.710 0.000   0 0.670
CSRCH8 24/09/2015 Put 3.100 0.070 0.070 0.000   0 0.075
CSRKJ8 24/09/2015 Call 3.110 0.675 0.675 0.000   166 0.640
CSRKI8 24/09/2015 Put 3.110 0.070 0.070 0.000   0 0.080
CSRYW9 24/09/2015 Call 3.200 0.625 0.625 0.000   0 0.590
CSRYX9 24/09/2015 Put 3.200 0.090 0.090 0.000   0 0.100
CSRKK8 24/09/2015 Call 3.210 0.600 0.600 0.000   0 0.560
CSRKL8 24/09/2015 Put 3.210 0.090 0.090 0.000   0 0.100
CSRCI8 24/09/2015 Call 3.300 0.550 0.550 0.000   0 0.510
CSRCJ8 24/09/2015 Put 3.300 0.110 0.110 0.000   200 0.125
CSRKN8 24/09/2015 Call 3.310 0.525 0.525 0.000   0 0.490
CSRKM8 24/09/2015 Put 3.310 0.115 0.115 0.000   0 0.125
CSRD17 24/09/2015 Call 3.400 0.475 0.475 0.000   0 0.440
CSRD27 24/09/2015 Put 3.400 0.140 0.140 0.000   48 0.155
CSRKO8 24/09/2015 Call 3.410 0.460 0.460 0.000   0 0.425
CSRKP8 24/09/2015 Put 3.410 0.140 0.140 0.000   0 0.155
CSRC78 24/09/2015 Call 3.500 0.410 0.410 0.000   0 0.375
CSRC88 24/09/2015 Put 3.500 0.175 0.175 0.000   0 0.190
CSRK98 24/09/2015 Call 3.510 0.395 0.395 0.000   0 0.360
CSRK88 24/09/2015 Put 3.510 0.175 0.175 0.000   0 0.195
CSRFJ7 24/09/2015 Call 3.600 0.350 0.350 0.000   120 0.315
CSRFK7 24/09/2015 Put 3.600 0.215 0.215 0.000   1,280 0.235
CSRKA8 24/09/2015 Call 3.610 0.340 0.340 0.000   0 0.305
CSRKB8 24/09/2015 Put 3.610 0.215 0.215 0.000   0 0.235
CSRC58 24/09/2015 Call 3.700 0.295 0.295 0.000   40 0.265
CSRC68 24/09/2015 Put 3.700 0.260 0.260 0.000   0 0.285
CSRKD8 24/09/2015 Call 3.710 0.285 0.285 0.000   0 0.255
CSRKC8 24/09/2015 Put 3.710 0.260 0.260 0.000   200 0.285
CSRKG7 24/09/2015 Call 3.800 0.245 0.245 0.000   0 0.220
CSRKH7 24/09/2015 Put 3.800 0.310 0.310 0.000   0 0.340
CSRKE8 24/09/2015 Call 3.810 0.240 0.240 0.000   0 0.215
CSRKF8 24/09/2015 Put 3.810 0.315 0.315 0.000   0 0.340
CSRC38 24/09/2015 Call 3.900 0.200 0.200 0.000   124 0.180
CSRC48 24/09/2015 Put 3.900 0.370 0.370 0.000   0 0.400
CSRQF8 24/09/2015 Call 3.910 0.195 0.195 0.000   0 0.175
CSRQE8 24/09/2015 Put 3.910 0.370 0.370 0.000   0 0.400
CSRMT7 24/09/2015 Call 4.000 0.165 0.165 0.000   0 0.145
CSRMU7 24/09/2015 Put 4.000 0.430 0.430 0.000   0 0.465
CSRQG8 24/09/2015 Call 4.010 0.160 0.160 0.000   0 0.140
CSRQH8 24/09/2015 Put 4.010 0.435 0.435 0.000   0 0.465
CSRD78 24/09/2015 Call 4.100 0.130 0.130 0.000   0 0.115
CSRD88 24/09/2015 Put 4.100 0.500 0.500 0.000   0 0.535
CSRQJ8 24/09/2015 Call 4.110 0.130 0.130 0.000   0 0.115
CSRQI8 24/09/2015 Put 4.110 0.500 0.500 0.000   0 0.535
CSRR57 24/09/2015 Call 4.200 0.105 0.105 0.000   0 0.090
CSRR67 24/09/2015 Put 4.200 0.575 0.575 0.000   0 0.610
CSRQK8 24/09/2015 Call 4.210 0.100 0.100 0.000   0 0.090
CSRQL8 24/09/2015 Put 4.210 0.575 0.575 0.000   0 0.610
CSRF88 24/09/2015 Call 4.300 0.080 0.080 0.000   0 0.070
CSRF98 24/09/2015 Put 4.300 0.655 0.655 0.000   0 0.695
CSRNR8 24/09/2015 Call 4.310 0.080 0.080 0.000   0 0.070
CSRNQ8 24/09/2015 Put 4.310 0.650 0.650 0.000   0 0.690
CSRS87 24/09/2015 Call 4.400 0.065 0.065 0.000   0 0.055
CSRS97 24/09/2015 Put 4.400 0.735 0.735 0.000   0 0.780
CSRNO8 24/09/2015 Call 4.410 0.060 0.060 0.000   0 0.055
CSRNP8 24/09/2015 Put 4.410 0.730 0.730 0.000   0 0.770
CSRJ58 24/09/2015 Call 4.500 0.050 0.050 0.000   0 0.045
CSRJ68 24/09/2015 Put 4.500 0.825 0.825 0.000   0 0.865
CSRTT7 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.035
CSRTU7 24/09/2015 Put 4.600 0.915 0.915 0.000   0 0.960
CSRK48 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
CSRK58 24/09/2015 Put 4.700 1.010 1.010 0.000   0 1.055
CSRLY8 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
CSRLZ8 24/09/2015 Put 4.800 1.105 1.105 0.000   0 1.150
CSRMF8 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.020
CSRMG8 24/09/2015 Put 4.900 1.200 1.200 0.000   0 1.245
CSRMZ8 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.015
CSRN18 24/09/2015 Put 5.000 1.300 1.300 0.000   0 1.345
CSRP58 24/09/2015 Call 5.250 0.010 0.010 0.000   0 0.009
CSRP68 24/09/2015 Put 5.250 1.545 1.545 0.000   0 1.595
CSRTA8 29/10/2015 Call 3.000 0.810 0.810 0.000   0 0.765
CSRTB8 29/10/2015 Put 3.000 0.060 0.060 0.000   0 0.070
CSRSL8 29/10/2015 Call 3.100 0.725 0.725 0.000   0 0.680
CSRSM8 29/10/2015 Put 3.100 0.075 0.075 0.000   0 0.090
CSRT48 29/10/2015 Call 3.200 0.640 0.640 0.000   0 0.605
CSRT58 29/10/2015 Put 3.200 0.100 0.100 0.000   0 0.110
CSRST8 29/10/2015 Call 3.300 0.565 0.565 0.000   0 0.530
CSRSU8 29/10/2015 Put 3.300 0.125 0.125 0.000   0 0.140
CSRT68 29/10/2015 Call 3.400 0.495 0.495 0.000   0 0.465
CSRT78 29/10/2015 Put 3.400 0.155 0.155 0.000   0 0.175
CSRSP8 29/10/2015 Call 3.500 0.430 0.430 0.000   0 0.400
CSRSQ8 29/10/2015 Put 3.500 0.190 0.190 0.000   0 0.210
CSRT88 29/10/2015 Call 3.600 0.370 0.370 0.000   0 0.345
CSRT98 29/10/2015 Put 3.600 0.235 0.235 0.000   0 0.255
CSRSJ8 29/10/2015 Call 3.700 0.315 0.315 0.000   0 0.290
CSRSK8 29/10/2015 Put 3.700 0.280 0.280 0.000   0 0.305
CSRSV8 29/10/2015 Call 3.800 0.265 0.265 0.000   0 0.245
CSRSW8 29/10/2015 Put 3.800 0.330 0.330 0.000   0 0.355
CSRSN8 29/10/2015 Call 3.900 0.220 0.220 0.000   0 0.205
CSRSO8 29/10/2015 Put 3.900 0.385 0.385 0.000   0 0.415
CSRSZ8 29/10/2015 Call 4.000 0.180 0.180 0.000   0 0.165
CSRT18 29/10/2015 Put 4.000 0.450 0.450 0.000   0 0.480
CSRSH8 29/10/2015 Call 4.100 0.150 0.150 0.000   0 0.135
CSRSI8 29/10/2015 Put 4.100 0.515 0.515 0.000   0 0.550
CSRT28 29/10/2015 Call 4.200 0.120 0.120 0.000   0 0.110
CSRT38 29/10/2015 Put 4.200 0.590 0.590 0.000   0 0.625
CSRSR8 29/10/2015 Call 4.300 0.095 0.095 0.000   0 0.085
CSRSS8 29/10/2015 Put 4.300 0.665 0.665 0.000   0 0.705
CSRSX8 29/10/2015 Call 4.400 0.080 0.080 0.000   0 0.070
CSRSY8 29/10/2015 Put 4.400 0.745 0.745 0.000   0 0.785
CSRKF9 17/12/2015 Call 2.000 1.785 1.785 0.000   0 1.735
CSRKG9 17/12/2015 Put 2.000 0.002 0.002 0.000   72 0.005
CSRK79 17/12/2015 Call 2.400 1.385 1.385 0.000   0 1.340
CSRK89 17/12/2015 Put 2.400 0.015 0.015 0.000   100 0.020
CSRXM7 17/12/2015 Call 2.600 1.190 1.190 0.000   0 1.140
CSRXN7 17/12/2015 Put 2.600 0.030 0.030 0.000   40 0.040
CSRX97 17/12/2015 Call 2.800 0.990 0.990 0.000   0 0.950
CSRXA7 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.060
CSRI78 17/12/2015 Call 2.900 0.895 0.895 0.000   0 0.855
CSRI88 17/12/2015 Put 2.900 0.070 0.070 0.000   0 0.080
CSRXD7 17/12/2015 Call 3.000 0.805 0.805 0.000   0 0.765
CSRXF7 17/12/2015 Put 3.000 0.085 0.085 0.000   0 0.100
CSRI98 17/12/2015 Call 3.100 0.720 0.720 0.000   0 0.685
CSRIF8 17/12/2015 Put 3.100 0.110 0.110 0.000   0 0.125
CSRXB7 17/12/2015 Call 3.200 0.640 0.640 0.000   0 0.605
CSRXC7 17/12/2015 Put 3.200 0.135 0.135 0.000   0 0.150
CSRI58 17/12/2015 Call 3.300 0.570 0.570 0.000   0 0.535
CSRI68 17/12/2015 Put 3.300 0.165 0.165 0.000   0 0.185
CSRD37 17/12/2015 Call 3.400 0.500 0.500 0.000   121 0.465
CSRD47 17/12/2015 Put 3.400 0.205 0.205 0.000   0 0.220
CSRGW8 17/12/2015 Call 3.500 0.435 0.435 0.000   0 0.405
CSRGX8 17/12/2015 Put 3.500 0.245 0.245 0.000   0 0.265
CSRX77 17/12/2015 Call 3.600 0.380 0.380 0.000   300 0.350
CSRX87 17/12/2015 Put 3.600 0.285 0.285 0.000   0 0.310
CSRI38 17/12/2015 Call 3.700 0.325 0.325 0.000   120 0.300
CSRI48 17/12/2015 Put 3.700 0.335 0.335 0.000   0 0.360
CSRXI7 17/12/2015 Call 3.800 0.275 0.275 0.000   0 0.255
CSRXJ7 17/12/2015 Put 3.800 0.390 0.390 0.000   0 0.420
CSRGU8 17/12/2015 Call 3.900 0.230 0.230 0.000   205 0.210
CSRGV8 17/12/2015 Put 3.900 0.450 0.450 0.000   1,265 0.480
CSRXG7 17/12/2015 Call 4.000 0.195 0.195 0.000   0 0.175
CSRXH7 17/12/2015 Put 4.000 0.515 0.515 0.000   0 0.545
CSRI18 17/12/2015 Call 4.100 0.160 0.160 0.000   0 0.145
CSRI28 17/12/2015 Put 4.100 0.580 0.580 0.000   0 0.615
CSRXK7 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.115
CSRXL7 17/12/2015 Put 4.200 0.650 0.650 0.000   100 0.690
CSRGY8 17/12/2015 Call 4.300 0.105 0.105 0.000   0 0.095
CSRGZ8 17/12/2015 Put 4.300 0.730 0.730 0.000   0 0.765
CSRX57 17/12/2015 Call 4.400 0.085 0.085 0.000   100 0.075
CSRX67 17/12/2015 Put 4.400 0.810 0.810 0.000   0 0.850
CSRJ78 17/12/2015 Call 4.500 0.065 0.065 0.000   0 0.060
CSRJ88 17/12/2015 Put 4.500 0.890 0.890 0.000   0 0.930
CSRXQ7 17/12/2015 Call 4.600 0.055 0.055 0.000   0 0.050
CSRXR7 17/12/2015 Put 4.600 0.980 0.980 0.000   0 1.020
CSRK68 17/12/2015 Call 4.700 0.045 0.045 0.000   0 0.040
CSRK78 17/12/2015 Put 4.700 1.065 1.065 0.000   0 1.110
CSRM18 17/12/2015 Call 4.800 0.035 0.035 0.000   0 0.035
CSRM28 17/12/2015 Put 4.800 1.160 1.160 0.000   0 1.200
CSRMH8 17/12/2015 Call 4.900 0.030 0.030 0.000   0 0.030
CSRMI8 17/12/2015 Put 4.900 1.250 1.250 0.000   0 1.295
CSRN28 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.025
CSRN38 17/12/2015 Put 5.000 1.345 1.345 0.000   0 1.390
CSRP78 17/12/2015 Call 5.250 0.020 0.020 0.000   0 0.015
CSRP88 17/12/2015 Put 5.250 1.585 1.585 0.000   0 1.630
CSRD58 23/03/2016 Call 2.400 1.390 1.390 0.000   0 1.335
CSRD68 23/03/2016 Put 2.400 0.025 0.025 0.000   0 0.025
CSRCY8 23/03/2016 Call 2.600 1.190 1.190 0.000   0 1.140
CSRCZ8 23/03/2016 Put 2.600 0.045 0.045 0.000   0 0.050
CSRCO8 23/03/2016 Call 2.800 0.995 0.995 0.000   0 0.950
CSRCP8 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.080
CSRCQ8 23/03/2016 Call 3.000 0.820 0.820 0.000   0 0.780
CSRCR8 23/03/2016 Put 3.000 0.110 0.110 0.000   0 0.120
CSRSB8 23/03/2016 Call 3.100 0.740 0.740 0.000   0 0.700
CSRSC8 23/03/2016 Put 3.100 0.135 0.135 0.000   0 0.150
CSRCM8 23/03/2016 Call 3.200 0.665 0.665 0.000   0 0.625
CSRCN8 23/03/2016 Put 3.200 0.165 0.165 0.000   0 0.180
CSRRG8 23/03/2016 Call 3.300 0.595 0.595 0.000   0 0.560
CSRRH8 23/03/2016 Put 3.300 0.200 0.200 0.000   0 0.215
CSRD18 23/03/2016 Call 3.400 0.525 0.525 0.000   0 0.495
CSRD28 23/03/2016 Put 3.400 0.235 0.235 0.000   0 0.255
CSRRK8 23/03/2016 Call 3.500 0.470 0.470 0.000   0 0.435
CSRRL8 23/03/2016 Put 3.500 0.275 0.275 0.000   0 0.295
CSRCW8 23/03/2016 Call 3.600 0.410 0.410 0.000   0 0.385
CSRCX8 23/03/2016 Put 3.600 0.320 0.320 0.000   0 0.345
CSRR98 23/03/2016 Call 3.700 0.360 0.360 0.000   0 0.335
CSRRF8 23/03/2016 Put 3.700 0.370 0.370 0.000   0 0.395
CSRCS8 23/03/2016 Call 3.800 0.310 0.310 0.000   0 0.290
CSRCT8 23/03/2016 Put 3.800 0.420 0.420 0.000   0 0.450
CSRR78 23/03/2016 Call 3.900 0.270 0.270 0.000   0 0.250
CSRR88 23/03/2016 Put 3.900 0.480 0.480 0.000   0 0.510
CSRCU8 23/03/2016 Call 4.000 0.230 0.230 0.000   25 0.215
CSRCV8 23/03/2016 Put 4.000 0.545 0.545 0.000   0 0.575
CSRRM8 23/03/2016 Call 4.100 0.195 0.195 0.000   0 0.180
CSRRN8 23/03/2016 Put 4.100 0.610 0.610 0.000   0 0.640
CSRD38 23/03/2016 Call 4.200 0.165 0.165 0.000   0 0.150
CSRD48 23/03/2016 Put 4.200 0.680 0.680 0.000   0 0.715
CSRR58 23/03/2016 Call 4.300 0.140 0.140 0.000   0 0.125
CSRR68 23/03/2016 Put 4.300 0.750 0.750 0.000   0 0.790
CSRF48 23/03/2016 Call 4.400 0.115 0.115 0.000   0 0.105
CSRF58 23/03/2016 Put 4.400 0.830 0.830 0.000   0 0.865
CSRR38 23/03/2016 Call 4.500 0.095 0.095 0.000   0 0.085
CSRR48 23/03/2016 Put 4.500 0.910 0.910 0.000   0 0.950
CSRJ98 23/03/2016 Call 4.600 0.080 0.080 0.000   0 0.070
CSRJA8 23/03/2016 Put 4.600 0.995 0.995 0.000   0 1.035
CSRR18 23/03/2016 Call 4.700 0.065 0.065 0.000   0 0.060
CSRR28 23/03/2016 Put 4.700 1.080 1.080 0.000   0 1.125
CSRJN8 23/03/2016 Call 4.800 0.055 0.055 0.000   0 0.045
CSRJO8 23/03/2016 Put 4.800 1.170 1.170 0.000   0 1.215
CSRMJ8 23/03/2016 Call 5.000 0.035 0.035 0.000   0 0.030
CSRMK8 23/03/2016 Put 5.000 1.355 1.355 0.000   0 1.400
CSRN48 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.010
CSRN58 23/03/2016 Put 5.500 1.835 1.835 0.000   0 1.880
CSRIW8 23/06/2016 Call 2.800 0.995 0.995 0.000   0 0.960
CSRIX8 23/06/2016 Put 2.800 0.095 0.095 0.000   0 0.105
CSRIS8 23/06/2016 Call 3.000 0.825 0.825 0.000   0 0.790
CSRIT8 23/06/2016 Put 3.000 0.145 0.145 0.000   0 0.155
CSRIU8 23/06/2016 Call 3.200 0.675 0.675 0.000   0 0.640
CSRIV8 23/06/2016 Put 3.200 0.205 0.205 0.000   50 0.220
CSRIM8 23/06/2016 Call 3.400 0.545 0.545 0.000   0 0.515
CSRIN8 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.300
CSRIG8 23/06/2016 Call 3.600 0.435 0.435 0.000   0 0.405
CSRIH8 23/06/2016 Put 3.600 0.370 0.370 0.000   0 0.395
CSRIK8 23/06/2016 Call 3.800 0.340 0.340 0.000   0 0.315
CSRIL8 23/06/2016 Put 3.800 0.475 0.475 0.000   0 0.500
CSRII8 23/06/2016 Call 4.000 0.260 0.260 0.000   0 0.240
CSRIJ8 23/06/2016 Put 4.000 0.595 0.595 0.000   0 0.625
CSRIQ8 23/06/2016 Call 4.200 0.190 0.190 0.000   0 0.175
CSRIR8 23/06/2016 Put 4.200 0.725 0.725 0.000   0 0.760
CSRIO8 23/06/2016 Call 4.400 0.140 0.140 0.000   0 0.125
CSRIP8 23/06/2016 Put 4.400 0.875 0.875 0.000   0 0.910
CSRJB8 23/06/2016 Call 4.600 0.100 0.100 0.000   0 0.090
CSRJC8 23/06/2016 Put 4.600 1.030 1.030 0.000   0 1.075
CSRJP8 23/06/2016 Call 4.800 0.070 0.070 0.000   0 0.060
CSRJQ8 23/06/2016 Put 4.800 1.200 1.200 0.000   0 1.250
CSRML8 23/06/2016 Call 5.000 0.050 0.050 0.000   0 0.040
CSRMM8 23/06/2016 Put 5.000 1.385 1.385 0.000   0 1.435
CSRN68 23/06/2016 Call 5.500 0.020 0.020 0.000   0 0.015
CSRN78 23/06/2016 Put 5.500 1.865 1.865 0.000   0 1.915
CSRS98 29/09/2016 Call 3.000 0.835 0.835 0.000   0 0.795
CSRSA8 29/09/2016 Put 3.000 0.170 0.170 0.000   0 0.180
CSRRQ8 29/09/2016 Call 3.200 0.690 0.690 0.000   0 0.660
CSRRR8 29/09/2016 Put 3.200 0.235 0.235 0.000   0 0.245
CSRRU8 29/09/2016 Call 3.400 0.570 0.570 0.000   0 0.535
CSRRV8 29/09/2016 Put 3.400 0.310 0.310 0.000   0 0.330
CSRRW8 29/09/2016 Call 3.600 0.460 0.460 0.000   0 0.435
CSRRX8 29/09/2016 Put 3.600 0.400 0.400 0.000   0 0.420
CSRRS8 29/09/2016 Call 3.800 0.365 0.365 0.000   0 0.345
CSRRT8 29/09/2016 Put 3.800 0.505 0.505 0.000   0 0.530
CSRRO8 29/09/2016 Call 4.000 0.285 0.285 0.000   0 0.265
CSRRP8 29/09/2016 Put 4.000 0.625 0.625 0.000   0 0.650
CSRRY8 29/09/2016 Call 4.200 0.220 0.220 0.000   0 0.205
CSRRZ8 29/09/2016 Put 4.200 0.755 0.755 0.000   0 0.785
CSRS38 29/09/2016 Call 4.400 0.165 0.165 0.000   0 0.150
CSRS48 29/09/2016 Put 4.400 0.900 0.900 0.000   0 0.935
CSRS58 29/09/2016 Call 4.600 0.125 0.125 0.000   0 0.110
CSRS68 29/09/2016 Put 4.600 1.050 1.050 0.000   0 1.090
CSRS18 29/09/2016 Call 4.800 0.090 0.090 0.000   0 0.080
CSRS28 29/09/2016 Put 4.800 1.215 1.215 0.000   0 1.260
CSRS78 29/09/2016 Call 5.000 0.070 0.070 0.000   0 0.060
CSRS88 29/09/2016 Put 5.000 1.385 1.385 0.000   0 1.440
CSRZW9 27/10/2016 Call 2.800 1.005 1.005 0.000   0 0.965
CSRZX9 27/10/2016 Put 2.800 0.120 0.120 0.000   76 0.130
CSRJF7 22/12/2016 Call 3.200 0.700 0.700 0.000   0 0.660
CSRJG7 22/12/2016 Put 3.200 0.270 0.270 0.000   259 0.285

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.