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 4.270 Down -0.070 4.270 4.290 4.350 4.350 4.270 1,646,165 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRE67 23/02/2017 Call 2.700 1.570 1.570 0.000   0 1.570
CSRE77 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRDZ7 23/02/2017 Call 2.800 1.470 1.470 0.000   0 1.470
CSRE17 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRDP7 23/02/2017 Call 2.900 1.370 1.370 0.000   0 1.370
CSRDQ7 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRD97 23/02/2017 Call 3.000 1.270 1.270 0.000   0 1.270
CSRDK7 23/02/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRDL7 23/02/2017 Call 3.100 1.170 1.170 0.000   0 1.170
CSRDM7 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
CSRCG7 23/02/2017 Call 3.200 1.070 1.070 0.000   0 1.070
CSRCH7 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRD77 23/02/2017 Call 3.300 0.970 0.970 0.000   0 0.970
CSRD87 23/02/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRCI7 23/02/2017 Call 3.400 0.870 0.870 0.000   0 0.870
CSRCJ7 23/02/2017 Put 3.400 0.000 0.000 0.000   0 0.000
CSRD37 23/02/2017 Call 3.500 0.770 0.770 0.000   0 0.770
CSRD47 23/02/2017 Put 3.500 0.000 0.000 0.000   0 0.000
CSRCM7 23/02/2017 Call 3.600 0.670 0.670 0.000   0 0.670
CSRCN7 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
CSRD57 23/02/2017 Call 3.700 0.570 0.570 0.000   0 0.570
CSRD67 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
CSRC97 23/02/2017 Call 3.800 0.470 0.470 0.000   0 0.470
CSRCF7 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
CSRCU7 23/02/2017 Call 3.900 0.375 0.375 0.000   0 0.375
CSRCV7 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
CSRCO7 23/02/2017 Call 4.000 0.275 0.275 0.000   78 0.275
CSRCP7 23/02/2017 Put 4.000 0.002 0.002 0.000   1,510 0.002
CSRCY7 23/02/2017 Call 4.100 0.190 0.190 0.275 300 200 0.190
CSRCZ7 23/02/2017 Put 4.100 0.009 0.009 0.000   2,058 0.009
CSRCS7 23/02/2017 Call 4.200 0.115 0.115 0.000   50 0.115
CSRCT7 23/02/2017 Put 4.200 0.030 0.030 0.000   168 0.030
CSRCW7 23/02/2017 Call 4.300 0.055 0.055 0.090 25 481 0.055
CSRCX7 23/02/2017 Put 4.300 0.080 0.080 0.000   450 0.080
CSRCK7 23/02/2017 Call 4.400 0.025 0.025 0.000   1,250 0.025
CSRCL7 23/02/2017 Put 4.400 0.150 0.150 0.000   855 0.150
CSRD17 23/02/2017 Call 4.500 0.007 0.007 0.000   45 0.007
CSRD27 23/02/2017 Put 4.500 0.235 0.235 0.000   226 0.235
CSRCQ7 23/02/2017 Call 4.600 0.002 0.002 0.000   534 0.002
CSRCR7 23/02/2017 Put 4.600 0.330 0.330 0.000   100 0.330
CSRIU7 23/02/2017 Call 4.700 0.000 0.000 0.000   220 0.000
CSRIV7 23/02/2017 Put 4.700 0.430 0.430 0.000   0 0.430
CSRJ77 23/02/2017 Call 4.800 0.000 0.000 0.000   50 0.000
CSRJ87 23/02/2017 Put 4.800 0.530 0.530 0.000   0 0.530
CSRKK7 23/02/2017 Call 4.900 0.000 0.000 0.000   0 0.000
CSRKL7 23/02/2017 Put 4.900 0.630 0.630 0.000   0 0.630
CSRL57 23/02/2017 Call 5.000 0.000 0.000 0.000   0 0.000
CSRL67 23/02/2017 Put 5.000 0.730 0.730 0.000   0 0.730
CSRL77 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
CSRL87 23/02/2017 Put 5.250 0.980 0.980 0.000   0 0.980
CSRM37 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
CSRM47 23/02/2017 Put 5.500 1.230 1.230 0.000   0 1.230
CSRNU7 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNV7 23/02/2017 Put 5.750 1.480 1.480 0.000   0 1.480
CSRPL7 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPM7 23/02/2017 Put 6.000 1.730 1.730 0.000   0 1.730
CSRP29 30/03/2017 Call 1.800 2.475 2.475 0.000   0 2.475
CSRP39 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRLU9 30/03/2017 Call 1.900 2.375 2.375 0.000   0 2.375
CSRLW9 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRF39 30/03/2017 Call 2.000 2.275 2.275 0.000   0 2.275
CSRF49 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSREK9 30/03/2017 Call 2.200 2.075 2.075 0.000   0 2.075
CSREL9 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSREG9 30/03/2017 Call 2.400 1.875 1.875 0.000   0 1.875
CSREH9 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRTH9 30/03/2017 Call 2.500 1.775 1.775 0.000   0 1.775
CSRTI9 30/03/2017 Put 2.500 0.000 0.000 0.000   0 0.000
CSRDW9 30/03/2017 Call 2.600 1.675 1.675 0.000   0 1.675
CSRDX9 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
CSRSM9 30/03/2017 Call 2.700 1.575 1.575 0.000   0 1.575
CSRSN9 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.000
CSRE99 30/03/2017 Call 2.800 1.475 1.475 0.000   0 1.475
CSREF9 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
CSRSK9 30/03/2017 Call 2.900 1.375 1.375 0.000   82 1.375
CSRSL9 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRE19 30/03/2017 Call 3.000 1.280 1.280 0.000   0 1.280
CSRE29 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRSW9 30/03/2017 Call 3.100 1.180 1.180 0.000   0 1.180
CSRSX9 30/03/2017 Put 3.100 0.000 0.000 0.000   72 0.000
CSRE39 30/03/2017 Call 3.200 1.080 1.080 0.000   0 1.080
CSRE49 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
CSRSS9 30/03/2017 Call 3.300 0.985 0.985 0.000   0 0.985
CSRST9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
CSRDU9 30/03/2017 Call 3.400 0.885 0.885 0.000   0 0.885
CSRDV9 30/03/2017 Put 3.400 0.001 0.001 0.000   0 0.001
CSRDS7 30/03/2017 Call 3.410 0.875 0.875 0.000   0 0.875
CSRDR7 30/03/2017 Put 3.410 0.001 0.001 0.000   0 0.001
CSRSU9 30/03/2017 Call 3.500 0.790 0.790 0.000   0 0.790
CSRSV9 30/03/2017 Put 3.500 0.003 0.003 0.000   0 0.003
CSRDT7 30/03/2017 Call 3.510 0.780 0.780 0.000   50 0.780
CSRDU7 30/03/2017 Put 3.510 0.003 0.003 0.000   0 0.003
CSRE59 30/03/2017 Call 3.600 0.695 0.695 0.000   0 0.695
CSRE69 30/03/2017 Put 3.600 0.006 0.006 0.000   0 0.006
CSRDW7 30/03/2017 Call 3.610 0.685 0.685 0.000   216 0.685
CSRDV7 30/03/2017 Put 3.610 0.006 0.006 0.000   0 0.006
CSRSO9 30/03/2017 Call 3.700 0.600 0.600 0.000   0 0.600
CSRSP9 30/03/2017 Put 3.700 0.010 0.010 0.000   484 0.010
CSRE79 30/03/2017 Call 3.800 0.510 0.510 0.000   840 0.510
CSRE89 30/03/2017 Put 3.800 0.020 0.020 0.000   0 0.020
CSRSQ9 30/03/2017 Call 3.900 0.425 0.425 0.000   434 0.425
CSRSR9 30/03/2017 Put 3.900 0.035 0.035 0.000   40 0.035
CSRLY7 30/03/2017 Call 3.910 0.415 0.415 0.000   25 0.415
CSRLZ7 30/03/2017 Put 3.910 0.035 0.035 0.000   0 0.035
CSRDY9 30/03/2017 Call 4.000 0.345 0.345 0.000   275 0.345
CSRDZ9 30/03/2017 Put 4.000 0.055 0.055 0.000   503 0.055
CSRU69 30/03/2017 Call 4.100 0.270 0.270 0.000   0 0.270
CSRU79 30/03/2017 Put 4.100 0.085 0.085 0.000   161 0.085
CSRSG9 30/03/2017 Call 4.200 0.205 0.205 0.000   400 0.205
CSRSH9 30/03/2017 Put 4.200 0.125 0.125 0.000   0 0.125
CSRVZ9 30/03/2017 Call 4.300 0.155 0.155 0.200 25 645 0.155
CSRW19 30/03/2017 Put 4.300 0.170 0.170 0.000   35 0.170
CSRW29 30/03/2017 Call 4.400 0.110 0.110 0.000   720 0.110
CSRW39 30/03/2017 Put 4.400 0.230 0.230 0.000   0 0.230
CSRY49 30/03/2017 Call 4.500 0.080 0.080 0.000   230 0.080
CSRY59 30/03/2017 Put 4.500 0.295 0.295 0.000   90 0.295
CSRY29 30/03/2017 Call 4.600 0.055 0.055 0.000   220 0.055
CSRY39 30/03/2017 Put 4.600 0.370 0.370 0.000   42 0.370
CSRZY9 30/03/2017 Call 4.700 0.035 0.035 0.000   510 0.035
CSRB17 30/03/2017 Put 4.700 0.455 0.455 0.000   0 0.455
CSRJ97 30/03/2017 Call 4.800 0.025 0.025 0.000   450 0.025
CSRJA7 30/03/2017 Put 4.800 0.545 0.545 0.000   0 0.545
CSRKM7 30/03/2017 Call 4.900 0.015 0.015 0.000   50 0.015
CSRKN7 30/03/2017 Put 4.900 0.640 0.640 0.000   0 0.640
CSRL97 30/03/2017 Call 5.000 0.009 0.009 0.000   0 0.009
CSRLA7 30/03/2017 Put 5.000 0.735 0.735 0.000   0 0.735
CSRLB7 30/03/2017 Call 5.250 0.003 0.003 0.000   0 0.003
CSRLC7 30/03/2017 Put 5.250 0.980 0.980 0.000   0 0.980
CSRM57 30/03/2017 Call 5.500 0.001 0.001 0.000   0 0.001
CSRM67 30/03/2017 Put 5.500 1.230 1.230 0.000   0 1.230
CSRNW7 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
CSRNX7 30/03/2017 Put 5.750 1.480 1.480 0.000   0 1.480
CSRPN7 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPO7 30/03/2017 Put 6.000 1.730 1.730 0.000   0 1.730
CSRG27 27/04/2017 Call 2.900 1.385 1.385 0.000   0 1.385
CSRG37 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.000
CSRG47 27/04/2017 Call 3.000 1.285 1.285 0.000   0 1.285
CSRG57 27/04/2017 Put 3.000 0.000 0.000 0.000   0 0.000
CSRG67 27/04/2017 Call 3.100 1.190 1.190 0.000   0 1.190
CSRG77 27/04/2017 Put 3.100 0.001 0.001 0.000   0 0.001
CSRG87 27/04/2017 Call 3.200 1.090 1.090 0.000   0 1.090
CSRG97 27/04/2017 Put 3.200 0.002 0.002 0.000   0 0.002
CSRGK7 27/04/2017 Call 3.300 0.995 0.995 0.000   0 0.995
CSRGL7 27/04/2017 Put 3.300 0.004 0.004 0.000   0 0.004
CSRGM7 27/04/2017 Call 3.400 0.900 0.900 0.000   0 0.900
CSRGN7 27/04/2017 Put 3.400 0.007 0.007 0.000   0 0.007
CSRGO7 27/04/2017 Call 3.500 0.805 0.805 0.000   0 0.805
CSRGP7 27/04/2017 Put 3.500 0.010 0.010 0.000   0 0.010
CSRGQ7 27/04/2017 Call 3.600 0.715 0.715 0.000   0 0.715
CSRGR7 27/04/2017 Put 3.600 0.020 0.020 0.000   0 0.020
CSRGS7 27/04/2017 Call 3.700 0.625 0.625 0.000   0 0.625
CSRGT7 27/04/2017 Put 3.700 0.030 0.030 0.000   40 0.030
CSRGU7 27/04/2017 Call 3.800 0.540 0.540 0.000   0 0.540
CSRGV7 27/04/2017 Put 3.800 0.045 0.045 0.045 150 150 0.045
CSRGW7 27/04/2017 Call 3.900 0.460 0.460 0.000   0 0.460
CSRGX7 27/04/2017 Put 3.900 0.065 0.065 0.000   80 0.065
CSRGY7 27/04/2017 Call 4.000 0.385 0.385 0.000   0 0.385
CSRGZ7 27/04/2017 Put 4.000 0.090 0.090 0.000   75 0.090
CSRI17 27/04/2017 Call 4.100 0.315 0.315 0.000   0 0.315
CSRI27 27/04/2017 Put 4.100 0.125 0.125 0.000   0 0.125
CSRI37 27/04/2017 Call 4.200 0.255 0.255 0.000   0 0.255
CSRI47 27/04/2017 Put 4.200 0.165 0.165 0.000   0 0.165
CSRI57 27/04/2017 Call 4.300 0.200 0.200 0.000   0 0.200
CSRI67 27/04/2017 Put 4.300 0.215 0.215 0.000   0 0.215
CSRI77 27/04/2017 Call 4.400 0.155 0.155 0.000   120 0.155
CSRI87 27/04/2017 Put 4.400 0.270 0.270 0.000   12 0.270
CSRI97 27/04/2017 Call 4.500 0.120 0.120 0.000   0 0.120
CSRIF7 27/04/2017 Put 4.500 0.330 0.330 0.000   0 0.330
CSRIG7 27/04/2017 Call 4.600 0.090 0.090 0.000   150 0.090
CSRIH7 27/04/2017 Put 4.600 0.400 0.400 0.000   0 0.400
CSRIW7 27/04/2017 Call 4.700 0.065 0.065 0.000   0 0.065
CSRIX7 27/04/2017 Put 4.700 0.480 0.480 0.000   0 0.480
CSRJB7 27/04/2017 Call 4.800 0.050 0.050 0.000   0 0.050
CSRJC7 27/04/2017 Put 4.800 0.565 0.565 0.000   0 0.565
CSRKO7 27/04/2017 Call 4.900 0.035 0.035 0.000   0 0.035
CSRKP7 27/04/2017 Put 4.900 0.650 0.650 0.000   0 0.650
CSRLD7 27/04/2017 Call 5.000 0.025 0.025 0.000   0 0.025
CSRLE7 27/04/2017 Put 5.000 0.745 0.745 0.000   0 0.745
CSRLF7 27/04/2017 Call 5.250 0.010 0.010 0.000   0 0.010
CSRLG7 27/04/2017 Put 5.250 0.985 0.985 0.000   0 0.985
CSRM77 27/04/2017 Call 5.500 0.004 0.004 0.000   0 0.004
CSRM87 27/04/2017 Put 5.500 1.230 1.230 0.000   0 1.230
CSRNY7 27/04/2017 Call 5.750 0.001 0.001 0.000   0 0.001
CSRNZ7 27/04/2017 Put 5.750 1.480 1.480 0.000   0 1.480
CSRPP7 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
CSRPQ7 27/04/2017 Put 6.000 1.730 1.730 0.000   0 1.730
CSRJD7 25/05/2017 Call 3.300 1.010 1.010 0.000   0 1.010
CSRJE7 25/05/2017 Put 3.300 0.010 0.010 0.000   0 0.010
CSRJH7 25/05/2017 Call 3.400 0.920 0.920 0.000   0 0.920
CSRJI7 25/05/2017 Put 3.400 0.020 0.020 0.000   0 0.020
CSRJJ7 25/05/2017 Call 3.500 0.830 0.830 0.000   0 0.830
CSRJK7 25/05/2017 Put 3.500 0.030 0.030 0.000   0 0.030
CSRJL7 25/05/2017 Call 3.600 0.740 0.740 0.000   0 0.740
CSRJM7 25/05/2017 Put 3.600 0.040 0.040 0.000   0 0.040
CSRJN7 25/05/2017 Call 3.700 0.655 0.655 0.000   0 0.655
CSRJO7 25/05/2017 Put 3.700 0.055 0.055 0.000   0 0.055
CSRJP7 25/05/2017 Call 3.800 0.575 0.575 0.000   0 0.575
CSRJQ7 25/05/2017 Put 3.800 0.075 0.075 0.000   0 0.075
CSRJR7 25/05/2017 Call 3.900 0.495 0.495 0.000   0 0.495
CSRJS7 25/05/2017 Put 3.900 0.100 0.100 0.000   0 0.100
CSRJT7 25/05/2017 Call 4.000 0.425 0.425 0.000   0 0.425
CSRJU7 25/05/2017 Put 4.000 0.130 0.130 0.000   10 0.130
CSRJV7 25/05/2017 Call 4.100 0.360 0.360 0.000   0 0.360
CSRJW7 25/05/2017 Put 4.100 0.165 0.165 0.000   40 0.165
CSRJX7 25/05/2017 Call 4.200 0.300 0.300 0.000   0 0.300
CSRJY7 25/05/2017 Put 4.200 0.205 0.205 0.000   0 0.205
CSRJZ7 25/05/2017 Call 4.300 0.250 0.250 0.000   0 0.250
CSRK17 25/05/2017 Put 4.300 0.255 0.255 0.000   6 0.255
CSRK27 25/05/2017 Call 4.400 0.200 0.200 0.000   0 0.200
CSRK37 25/05/2017 Put 4.400 0.310 0.310 0.000   0 0.310
CSRK47 25/05/2017 Call 4.500 0.165 0.165 0.000   0 0.165
CSRK57 25/05/2017 Put 4.500 0.370 0.370 0.000   0 0.370
CSRK67 25/05/2017 Call 4.600 0.130 0.130 0.000   0 0.130
CSRK77 25/05/2017 Put 4.600 0.435 0.435 0.000   0 0.435
CSRK87 25/05/2017 Call 4.700 0.100 0.100 0.000   0 0.100
CSRK97 25/05/2017 Put 4.700 0.510 0.510 0.000   6 0.510
CSRKA7 25/05/2017 Call 4.800 0.080 0.080 0.000   0 0.080
CSRKB7 25/05/2017 Put 4.800 0.585 0.585 0.000   80 0.585
CSRKQ7 25/05/2017 Call 4.900 0.060 0.060 0.000   0 0.060
CSRKR7 25/05/2017 Put 4.900 0.670 0.670 0.000   0 0.670
CSRLH7 25/05/2017 Call 5.000 0.045 0.045 0.000   0 0.045
CSRLI7 25/05/2017 Put 5.000 0.755 0.755 0.000   0 0.755
CSRLJ7 25/05/2017 Call 5.250 0.025 0.025 0.000   0 0.025
CSRLK7 25/05/2017 Put 5.250 0.990 0.990 0.000   0 0.990
CSRM97 25/05/2017 Call 5.500 0.010 0.010 0.000   0 0.010
CSRMA7 25/05/2017 Put 5.500 1.230 1.230 0.000   0 1.230
CSRP17 25/05/2017 Call 5.750 0.005 0.005 0.000   0 0.005
CSRP27 25/05/2017 Put 5.750 1.480 1.480 0.000   0 1.480
CSRPR7 25/05/2017 Call 6.000 0.002 0.002 0.000   0 0.002
CSRPS7 25/05/2017 Put 6.000 1.730 1.730 0.000   0 1.730
CSRP49 29/06/2017 Call 1.800 2.480 2.480 0.000   0 2.480
CSRP59 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.000
CSRMS9 29/06/2017 Call 1.900 2.380 2.380 0.000   0 2.380
CSRMT9 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.000
CSRMC9 29/06/2017 Call 2.000 2.280 2.280 0.000   0 2.280
CSRMD9 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.000
CSRME9 29/06/2017 Call 2.200 2.085 2.085 0.000   0 2.085
CSRMF9 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.000
CSRMA9 29/06/2017 Call 2.400 1.885 1.885 0.000   0 1.885
CSRMB9 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.000
CSRMG9 29/06/2017 Call 2.600 1.690 1.690 0.000   0 1.690
CSRMH9 29/06/2017 Put 2.600 0.002 0.002 0.000   0 0.002
CSRE87 29/06/2017 Call 2.700 1.590 1.590 0.000   0 1.590
CSRE97 29/06/2017 Put 2.700 0.003 0.003 0.000   0 0.003
CSRMQ9 29/06/2017 Call 2.800 1.495 1.495 0.000   0 1.495
CSRMR9 29/06/2017 Put 2.800 0.005 0.005 0.000   0 0.005
CSRZC9 29/06/2017 Call 2.900 1.395 1.395 0.000   0 1.395
CSRZD9 29/06/2017 Put 2.900 0.008 0.008 0.000   0 0.008
CSRMM9 29/06/2017 Call 3.000 1.300 1.300 0.000   0 1.300
CSRMN9 29/06/2017 Put 3.000 0.015 0.015 0.000   0 0.015
CSRYG9 29/06/2017 Call 3.100 1.205 1.205 0.000   0 1.205
CSRYH9 29/06/2017 Put 3.100 0.020 0.020 0.000   0 0.020
CSRMO9 29/06/2017 Call 3.200 1.110 1.110 0.000   0 1.110
CSRMP9 29/06/2017 Put 3.200 0.025 0.025 0.000   0 0.025
CSRYE9 29/06/2017 Call 3.300 1.020 1.020 0.000   0 1.020
CSRYF9 29/06/2017 Put 3.300 0.035 0.035 0.000   0 0.035
CSRMI9 29/06/2017 Call 3.400 0.930 0.930 0.000   0 0.930
CSRMJ9 29/06/2017 Put 3.400 0.050 0.050 0.000   0 0.050
CSRYM9 29/06/2017 Call 3.500 0.840 0.840 0.000   0 0.840
CSRYN9 29/06/2017 Put 3.500 0.065 0.065 0.000   0 0.065
CSRMK9 29/06/2017 Call 3.600 0.755 0.755 0.000   0 0.755
CSRML9 29/06/2017 Put 3.600 0.085 0.085 0.000   0 0.085
CSRYI9 29/06/2017 Call 3.700 0.675 0.675 0.000   150 0.675
CSRYJ9 29/06/2017 Put 3.700 0.110 0.110 0.000   0 0.110
CSRQP9 29/06/2017 Call 3.800 0.595 0.595 0.000   150 0.595
CSRQQ9 29/06/2017 Put 3.800 0.135 0.135 0.000   0 0.135
CSRYQ9 29/06/2017 Call 3.900 0.520 0.520 0.000   0 0.520
CSRYR9 29/06/2017 Put 3.900 0.165 0.165 0.000   50 0.165
CSRRZ9 29/06/2017 Call 4.000 0.450 0.450 0.000   20 0.450
CSRS19 29/06/2017 Put 4.000 0.205 0.205 0.000   0 0.205
CSRYO9 29/06/2017 Call 4.100 0.385 0.385 0.000   0 0.385
CSRYP9 29/06/2017 Put 4.100 0.245 0.245 0.000   0 0.245
CSRSI9 29/06/2017 Call 4.200 0.330 0.330 0.000   0 0.330
CSRSJ9 29/06/2017 Put 4.200 0.295 0.295 0.000   0 0.295
CSRFJ7 29/06/2017 Call 4.210 0.285 0.285 0.000   0 0.285
CSRFK7 29/06/2017 Put 4.210 0.300 0.300 0.000   300 0.300
CSRYK9 29/06/2017 Call 4.300 0.275 0.275 0.000   0 0.275
CSRYL9 29/06/2017 Put 4.300 0.350 0.350 0.000   0 0.350
CSRFM7 29/06/2017 Call 4.310 0.240 0.240 0.000   300 0.240
CSRFL7 29/06/2017 Put 4.310 0.355 0.355 0.000   0 0.355
CSRVB9 29/06/2017 Call 4.400 0.230 0.230 0.000   0 0.230
CSRVC9 29/06/2017 Put 4.400 0.415 0.415 0.000   0 0.415
CSRFN7 29/06/2017 Call 4.410 0.200 0.200 0.000   0 0.200
CSRFO7 29/06/2017 Put 4.410 0.415 0.415 0.000   0 0.415
CSRZG9 29/06/2017 Call 4.500 0.190 0.190 0.000   0 0.190
CSRZH9 29/06/2017 Put 4.500 0.480 0.480 0.000   0 0.480
CSRY89 29/06/2017 Call 4.600 0.150 0.150 0.000   0 0.150
CSRY99 29/06/2017 Put 4.600 0.555 0.555 0.000   0 0.555
CSRB27 29/06/2017 Call 4.700 0.125 0.125 0.000   0 0.125
CSRB37 29/06/2017 Put 4.700 0.635 0.635 0.000   0 0.635
CSRY69 29/06/2017 Call 4.800 0.100 0.100 0.000   0 0.100
CSRY79 29/06/2017 Put 4.800 0.720 0.720 0.000   0 0.720
CSRKS7 29/06/2017 Call 4.900 0.080 0.080 0.000   0 0.080
CSRKT7 29/06/2017 Put 4.900 0.805 0.805 0.000   0 0.805
CSRLL7 29/06/2017 Call 5.000 0.065 0.065 0.000   0 0.065
CSRLM7 29/06/2017 Put 5.000 0.890 0.890 0.000   0 0.890
CSRLN7 29/06/2017 Call 5.250 0.035 0.035 0.000   0 0.035
CSRLO7 29/06/2017 Put 5.250 1.120 1.120 0.000   0 1.120
CSRMB7 29/06/2017 Call 5.500 0.020 0.020 0.000   0 0.020
CSRMC7 29/06/2017 Put 5.500 1.350 1.350 0.000   0 1.350
CSRP37 29/06/2017 Call 5.750 0.010 0.010 0.000   0 0.010
CSRP47 29/06/2017 Put 5.750 1.590 1.590 0.000   0 1.590
CSRPT7 29/06/2017 Call 6.000 0.006 0.006 0.000   0 0.006
CSRPU7 29/06/2017 Put 6.000 1.835 1.835 0.000   0 1.835
CSRR77 27/07/2017 Call 3.500 0.820 0.820 0.000   0 0.820
CSRR87 27/07/2017 Put 3.500 0.080 0.080 0.000   0 0.080
CSRR57 27/07/2017 Call 3.600 0.735 0.735 0.000   0 0.735
CSRR67 27/07/2017 Put 3.600 0.105 0.105 0.000   0 0.105
CSRQE7 27/07/2017 Call 3.700 0.655 0.655 0.000   0 0.655
CSRQF7 27/07/2017 Put 3.700 0.130 0.130 0.000   0 0.130
CSRQY7 27/07/2017 Call 3.800 0.575 0.575 0.000   0 0.575
CSRQZ7 27/07/2017 Put 3.800 0.160 0.160 0.000   0 0.160
CSRQG7 27/07/2017 Call 3.900 0.505 0.505 0.000   0 0.505
CSRQH7 27/07/2017 Put 3.900 0.195 0.195 0.000   0 0.195
CSRQQ7 27/07/2017 Call 4.000 0.440 0.440 0.000   0 0.440
CSRQR7 27/07/2017 Put 4.000 0.235 0.235 0.000   0 0.235
CSRQC7 27/07/2017 Call 4.100 0.385 0.385 0.000   0 0.385
CSRQD7 27/07/2017 Put 4.100 0.280 0.280 0.000   0 0.280
CSRQM7 27/07/2017 Call 4.200 0.330 0.330 0.000   0 0.330
CSRQN7 27/07/2017 Put 4.200 0.335 0.335 0.000   0 0.335
CSRQI7 27/07/2017 Call 4.300 0.280 0.280 0.000   0 0.280
CSRQJ7 27/07/2017 Put 4.300 0.390 0.390 0.000   0 0.390
CSRQO7 27/07/2017 Call 4.400 0.240 0.240 0.000   0 0.240
CSRQP7 27/07/2017 Put 4.400 0.450 0.450 0.000   0 0.450
CSRQ87 27/07/2017 Call 4.500 0.205 0.205 0.000   0 0.205
CSRQ97 27/07/2017 Put 4.500 0.515 0.515 0.000   0 0.515
CSRR17 27/07/2017 Call 4.600 0.170 0.170 0.000   0 0.170
CSRR27 27/07/2017 Put 4.600 0.590 0.590 0.000   0 0.590
CSRQA7 27/07/2017 Call 4.700 0.145 0.145 0.000   0 0.145
CSRQB7 27/07/2017 Put 4.700 0.665 0.665 0.000   0 0.665
CSRQS7 27/07/2017 Call 4.800 0.120 0.120 0.000   0 0.120
CSRQT7 27/07/2017 Put 4.800 0.740 0.740 0.000   0 0.740
CSRQW7 27/07/2017 Call 4.900 0.100 0.100 0.000   0 0.100
CSRQX7 27/07/2017 Put 4.900 0.825 0.825 0.000   0 0.825
CSRQU7 27/07/2017 Call 5.000 0.080 0.080 0.000   0 0.080
CSRQV7 27/07/2017 Put 5.000 0.905 0.905 0.000   0 0.905
CSRQK7 27/07/2017 Call 5.250 0.050 0.050 0.000   0 0.050
CSRQL7 27/07/2017 Put 5.250 1.130 1.130 0.000   0 1.130
CSRR37 27/07/2017 Call 5.500 0.030 0.030 0.000   0 0.030
CSRR47 27/07/2017 Put 5.500 1.360 1.360 0.000   0 1.360
CSRTF9 28/09/2017 Call 2.400 1.885 1.885 0.000   0 1.885
CSRTG9 28/09/2017 Put 2.400 0.004 0.004 0.000   0 0.004
CSRT59 28/09/2017 Call 2.600 1.690 1.690 0.000   0 1.690
CSRT69 28/09/2017 Put 2.600 0.009 0.009 0.000   0 0.009
CSRT99 28/09/2017 Call 2.800 1.495 1.495 0.000   0 1.495
CSRTA9 28/09/2017 Put 2.800 0.020 0.020 0.000   0 0.020
CSRET7 28/09/2017 Call 2.900 1.400 1.400 0.000   0 1.400
CSREU7 28/09/2017 Put 2.900 0.025 0.025 0.000   0 0.025
CSRTB9 28/09/2017 Call 3.000 1.305 1.305 0.000   0 1.305
CSRTC9 28/09/2017 Put 3.000 0.035 0.035 0.000   0 0.035
CSREP7 28/09/2017 Call 3.100 1.215 1.215 0.000   0 1.215
CSREQ7 28/09/2017 Put 3.100 0.045 0.045 0.000   0 0.045
CSRT79 28/09/2017 Call 3.200 1.125 1.125 0.000   0 1.125
CSRT89 28/09/2017 Put 3.200 0.060 0.060 0.000   0 0.060
CSREN7 28/09/2017 Call 3.300 1.035 1.035 0.000   0 1.035
CSREO7 28/09/2017 Put 3.300 0.075 0.075 0.000   0 0.075
CSRT19 28/09/2017 Call 3.400 0.945 0.945 0.000   0 0.945
CSRT29 28/09/2017 Put 3.400 0.095 0.095 0.000   0 0.095
CSREJ7 28/09/2017 Call 3.500 0.865 0.865 0.000   0 0.865
CSREK7 28/09/2017 Put 3.500 0.115 0.115 0.000   0 0.115
CSRT39 28/09/2017 Call 3.600 0.785 0.785 0.000   0 0.785
CSRT49 28/09/2017 Put 3.600 0.135 0.135 0.000   0 0.135
CSREF7 28/09/2017 Call 3.700 0.710 0.710 0.000   0 0.710
CSREG7 28/09/2017 Put 3.700 0.165 0.165 0.000   72 0.165
CSRSY9 28/09/2017 Call 3.800 0.635 0.635 0.000   0 0.635
CSRSZ9 28/09/2017 Put 3.800 0.190 0.190 0.000   0 0.190
CSREH7 28/09/2017 Call 3.900 0.565 0.565 0.000   0 0.565
CSREI7 28/09/2017 Put 3.900 0.225 0.225 0.000   0 0.225
CSRTD9 28/09/2017 Call 4.000 0.500 0.500 0.000   0 0.500
CSRTE9 28/09/2017 Put 4.000 0.265 0.265 0.000   0 0.265
CSRER7 28/09/2017 Call 4.100 0.440 0.440 0.000   0 0.440
CSRES7 28/09/2017 Put 4.100 0.305 0.305 0.000   0 0.305
CSRTJ9 28/09/2017 Call 4.200 0.380 0.380 0.000   0 0.380
CSRTK9 28/09/2017 Put 4.200 0.355 0.355 0.000   0 0.355
CSREL7 28/09/2017 Call 4.300 0.330 0.330 0.000   0 0.330
CSREM7 28/09/2017 Put 4.300 0.405 0.405 0.000   0 0.405
CSRVD9 28/09/2017 Call 4.400 0.285 0.285 0.000   0 0.285
CSRVE9 28/09/2017 Put 4.400 0.465 0.465 0.000   50 0.465
CSRFP7 28/09/2017 Call 4.500 0.245 0.245 0.000   0 0.245
CSRFQ7 28/09/2017 Put 4.500 0.525 0.525 0.000   0 0.525
CSRYC9 28/09/2017 Call 4.600 0.215 0.215 0.000   0 0.215
CSRYD9 28/09/2017 Put 4.600 0.590 0.590 0.000   0 0.590
CSRIY7 28/09/2017 Call 4.700 0.185 0.185 0.000   0 0.185
CSRIZ7 28/09/2017 Put 4.700 0.665 0.665 0.000   0 0.665
CSRYA9 28/09/2017 Call 4.800 0.160 0.160 0.000   0 0.160
CSRYB9 28/09/2017 Put 4.800 0.740 0.740 0.000   0 0.740
CSRKU7 28/09/2017 Call 4.900 0.140 0.140 0.000   0 0.140
CSRKV7 28/09/2017 Put 4.900 0.820 0.820 0.000   0 0.820
CSRLP7 28/09/2017 Call 5.000 0.120 0.120 0.000   50 0.120
CSRLQ7 28/09/2017 Put 5.000 0.905 0.905 0.000   0 0.905
CSRLR7 28/09/2017 Call 5.250 0.080 0.080 0.000   0 0.080
CSRLS7 28/09/2017 Put 5.250 1.120 1.120 0.000   0 1.120
CSRMD7 28/09/2017 Call 5.500 0.055 0.055 0.000   0 0.055
CSRME7 28/09/2017 Put 5.500 1.350 1.350 0.000   0 1.350
CSRP57 28/09/2017 Call 5.750 0.035 0.035 0.000   0 0.035
CSRP67 28/09/2017 Put 5.750 1.590 1.590 0.000   0 1.590
CSRPV7 28/09/2017 Call 6.000 0.025 0.025 0.000   0 0.025
CSRPW7 28/09/2017 Put 6.000 1.830 1.830 0.000   0 1.830
CSRE27 21/12/2017 Call 2.600 1.685 1.685 0.000   0 1.685
CSRE37 21/12/2017 Put 2.600 0.015 0.015 0.000   0 0.015
CSRZA9 21/12/2017 Call 2.800 1.485 1.485 0.000   0 1.485
CSRZB9 21/12/2017 Put 2.800 0.035 0.035 0.000   0 0.035
CSRZ69 21/12/2017 Call 3.000 1.295 1.295 0.000   0 1.295
CSRZ79 21/12/2017 Put 3.000 0.060 0.060 0.000   0 0.060
CSRZ89 21/12/2017 Call 3.200 1.110 1.110 0.000   0 1.110
CSRZ99 21/12/2017 Put 3.200 0.095 0.095 0.000   0 0.095
CSRZ49 21/12/2017 Call 3.400 0.935 0.935 0.000   0 0.935
CSRZ59 21/12/2017 Put 3.400 0.145 0.145 0.000   0 0.145
CSRQ67 21/12/2017 Call 3.500 0.855 0.855 0.000   0 0.855
CSRQ77 21/12/2017 Put 3.500 0.180 0.180 0.000   0 0.180
CSRYS9 21/12/2017 Call 3.600 0.780 0.780 0.000   0 0.780
CSRYT9 21/12/2017 Put 3.600 0.210 0.210 0.000   0 0.210
CSRQ27 21/12/2017 Call 3.700 0.710 0.710 0.000   0 0.710
CSRQ37 21/12/2017 Put 3.700 0.250 0.250 0.000   0 0.250
CSRYW9 21/12/2017 Call 3.800 0.645 0.645 0.000   0 0.645
CSRYX9 21/12/2017 Put 3.800 0.290 0.290 0.000   0 0.290
CSRMP7 21/12/2017 Call 3.900 0.585 0.585 0.000   0 0.585
CSRMQ7 21/12/2017 Put 3.900 0.340 0.340 0.000   74 0.340
CSRYZ9 21/12/2017 Call 4.000 0.530 0.530 0.000   0 0.530
CSRZ19 21/12/2017 Put 4.000 0.390 0.390 0.000   0 0.390
CSRMT7 21/12/2017 Call 4.100 0.480 0.480 0.000   0 0.480
CSRMU7 21/12/2017 Put 4.100 0.445 0.445 0.000   0 0.445
CSRZ29 21/12/2017 Call 4.200 0.430 0.430 0.000   0 0.430
CSRZ39 21/12/2017 Put 4.200 0.500 0.500 0.000   0 0.500
CSRMR7 21/12/2017 Call 4.300 0.390 0.390 0.000   0 0.390
CSRMS7 21/12/2017 Put 4.300 0.560 0.560 0.000   0 0.560
CSRYU9 21/12/2017 Call 4.400 0.350 0.350 0.000   0 0.350
CSRYV9 21/12/2017 Put 4.400 0.625 0.625 0.000   0 0.625
CSRMJ7 21/12/2017 Call 4.500 0.310 0.310 0.000   0 0.310
CSRMK7 21/12/2017 Put 4.500 0.690 0.690 0.000   0 0.690
CSRZE9 21/12/2017 Call 4.600 0.280 0.280 0.000   0 0.280
CSRZF9 21/12/2017 Put 4.600 0.760 0.760 0.000   0 0.760
CSRML7 21/12/2017 Call 4.700 0.250 0.250 0.000   0 0.250
CSRMM7 21/12/2017 Put 4.700 0.830 0.830 0.000   0 0.830
CSRZI9 21/12/2017 Call 4.800 0.225 0.225 0.000   0 0.225
CSRZJ9 21/12/2017 Put 4.800 0.905 0.905 0.000   0 0.905
CSRMV7 21/12/2017 Call 4.900 0.200 0.200 0.000   0 0.200
CSRMW7 21/12/2017 Put 4.900 0.985 0.985 0.000   0 0.985
CSRKC7 21/12/2017 Call 5.000 0.175 0.175 0.000   0 0.175
CSRKD7 21/12/2017 Put 5.000 1.060 1.060 0.000   0 1.060
CSRMN7 21/12/2017 Call 5.250 0.130 0.130 0.000   0 0.130
CSRMO7 21/12/2017 Put 5.250 1.270 1.270 0.000   0 1.270
CSRLT7 21/12/2017 Call 5.500 0.100 0.100 0.000   0 0.100
CSRLU7 21/12/2017 Put 5.500 1.485 1.485 0.000   0 1.485
CSRP77 21/12/2017 Call 5.750 0.070 0.070 0.000   0 0.070
CSRP87 21/12/2017 Put 5.750 1.710 1.710 0.000   0 1.710
CSRMF7 21/12/2017 Call 6.000 0.050 0.050 0.000   0 0.050
CSRMG7 21/12/2017 Put 6.000 1.935 1.935 0.000   0 1.935
CSRFF7 28/03/2018 Call 2.800 1.490 1.490 0.000   0 1.490
CSRFG7 28/03/2018 Put 2.800 0.060 0.060 0.000   0 0.060
CSRF67 28/03/2018 Call 3.000 1.300 1.300 0.000   0 1.300
CSRF77 28/03/2018 Put 3.000 0.095 0.095 0.000   0 0.095
CSREX7 28/03/2018 Call 3.200 1.120 1.120 0.000   0 1.120
CSREY7 28/03/2018 Put 3.200 0.145 0.145 0.000   0 0.145
CSRF27 28/03/2018 Call 3.400 0.955 0.955 0.000   55 0.955
CSRF37 28/03/2018 Put 3.400 0.205 0.205 0.000   0 0.205
CSRF47 28/03/2018 Call 3.600 0.810 0.810 0.000   0 0.810
CSRF57 28/03/2018 Put 3.600 0.280 0.280 0.000   0 0.280
CSRFH7 28/03/2018 Call 3.800 0.685 0.685 0.000   0 0.685
CSRFI7 28/03/2018 Put 3.800 0.365 0.365 0.000   0 0.365
CSREZ7 28/03/2018 Call 4.000 0.575 0.575 0.000   0 0.575
CSRF17 28/03/2018 Put 4.000 0.465 0.465 0.000   0 0.465
CSREV7 28/03/2018 Call 4.200 0.485 0.485 0.000   0 0.485
CSREW7 28/03/2018 Put 4.200 0.575 0.575 0.000   0 0.575
CSRF87 28/03/2018 Call 4.400 0.405 0.405 0.000   0 0.405
CSRF97 28/03/2018 Put 4.400 0.700 0.700 0.000   0 0.700
CSRFR7 28/03/2018 Call 4.600 0.335 0.335 0.000   0 0.335
CSRFS7 28/03/2018 Put 4.600 0.830 0.830 0.000   0 0.830
CSRII7 28/03/2018 Call 4.800 0.280 0.280 0.000   0 0.280
CSRIJ7 28/03/2018 Put 4.800 0.975 0.975 0.000   0 0.975
CSRKE7 28/03/2018 Call 5.000 0.235 0.235 0.000   0 0.235
CSRKF7 28/03/2018 Put 5.000 1.130 1.130 0.000   0 1.130
CSRLW7 28/03/2018 Call 5.500 0.145 0.145 0.000   0 0.145
CSRLX7 28/03/2018 Put 5.500 1.535 1.535 0.000   0 1.535
CSRMH7 28/03/2018 Call 6.000 0.085 0.085 0.000   0 0.085
CSRMI7 28/03/2018 Put 6.000 1.975 1.975 0.000   0 1.975
CSRPX7 28/03/2018 Call 6.500 0.055 0.055 0.000   0 0.055
CSRPY7 28/03/2018 Put 6.500 2.435 2.435 0.000   0 2.435
CSRQ47 28/06/2018 Call 3.400 0.920 0.920 0.000   0 0.920
CSRQ57 28/06/2018 Put 3.400 0.205 0.205 0.000   0 0.205
CSRNQ7 28/06/2018 Call 3.600 0.760 0.760 0.000   0 0.760
CSRNR7 28/06/2018 Put 3.600 0.280 0.280 0.000   0 0.280
CSRNM7 28/06/2018 Call 3.800 0.625 0.625 0.000   0 0.625
CSRNN7 28/06/2018 Put 3.800 0.370 0.370 0.000   0 0.370
CSRN87 28/06/2018 Call 4.000 0.515 0.515 0.000   0 0.515
CSRN97 28/06/2018 Put 4.000 0.475 0.475 0.000   0 0.475
CSRNO7 28/06/2018 Call 4.200 0.420 0.420 0.000   0 0.420
CSRNP7 28/06/2018 Put 4.200 0.590 0.590 0.000   0 0.590
CSRNK7 28/06/2018 Call 4.400 0.340 0.340 0.000   0 0.340
CSRNL7 28/06/2018 Put 4.400 0.715 0.715 0.000   0 0.715
CSRN67 28/06/2018 Call 4.600 0.275 0.275 0.000   0 0.275
CSRN77 28/06/2018 Put 4.600 0.855 0.855 0.000   0 0.855
CSRMZ7 28/06/2018 Call 4.800 0.225 0.225 0.000   0 0.225
CSRN17 28/06/2018 Put 4.800 1.000 1.000 0.000   0 1.000
CSRN27 28/06/2018 Call 5.000 0.180 0.180 0.000   0 0.180
CSRN37 28/06/2018 Put 5.000 1.155 1.155 0.000   0 1.155
CSRMX7 28/06/2018 Call 5.500 0.100 0.100 0.000   0 0.100
CSRMY7 28/06/2018 Put 5.500 1.570 1.570 0.000   0 1.570
CSRN47 28/06/2018 Call 6.000 0.055 0.055 0.000   0 0.055
CSRN57 28/06/2018 Put 6.000 2.015 2.015 0.000   0 2.015
CSRPZ7 28/06/2018 Call 6.500 0.030 0.030 0.000   0 0.030
CSRQ17 28/06/2018 Put 6.500 2.480 2.480 0.000   0 2.480

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.