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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
CSR 5.060  Up 0.070 1.4% 5.050 5.070 5.000 5.080 5.000 1,621,825 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CSRFF7 28/03/2018 Call 2.800 2.265 2.265 0.000   0 2.265
CSRFG7 28/03/2018 Put 2.800 0.000 0.000 0.000   0 0.000
CSRF67 28/03/2018 Call 3.000 2.065 2.065 0.000   0 2.065
CSRF77 28/03/2018 Put 3.000 0.000 0.000 0.000   0 0.000
CSREX7 28/03/2018 Call 3.200 1.865 1.865 0.000   0 1.865
CSREY7 28/03/2018 Put 3.200 0.000 0.000 0.000   0 0.000
CSRZV7 28/03/2018 Call 3.300 1.765 1.765 0.000   0 1.765
CSRZW7 28/03/2018 Put 3.300 0.000 0.000 0.000   0 0.000
CSRF27 28/03/2018 Call 3.400 1.665 1.665 0.000   0 1.665
CSRF37 28/03/2018 Put 3.400 0.000 0.000 0.000   0 0.000
CSRXR7 28/03/2018 Call 3.500 1.565 1.565 0.000   0 1.565
CSRXS7 28/03/2018 Put 3.500 0.000 0.000 0.000   0 0.000
CSRF47 28/03/2018 Call 3.600 1.465 1.465 0.000   0 1.465
CSRF57 28/03/2018 Put 3.600 0.000 0.000 0.000   0 0.000
CSRXJ7 28/03/2018 Call 3.700 1.365 1.365 0.000   0 1.365
CSRXK7 28/03/2018 Put 3.700 0.000 0.000 0.000   0 0.000
CSRFH7 28/03/2018 Call 3.800 1.265 1.265 0.000   0 1.265
CSRFI7 28/03/2018 Put 3.800 0.000 0.000 0.000   0 0.000
CSRT67 28/03/2018 Call 3.900 1.170 1.170 0.000   0 1.170
CSRT77 28/03/2018 Put 3.900 0.000 0.000 0.000   0 0.000
CSREZ7 28/03/2018 Call 4.000 1.070 1.070 0.000   0 1.070
CSRF17 28/03/2018 Put 4.000 0.000 0.000 0.000   0 0.000
CSRKX8 28/03/2018 Call 4.010 1.060 1.060 0.000   0 1.060
CSRKY8 28/03/2018 Put 4.010 0.000 0.000 0.000   0 0.000
CSRT47 28/03/2018 Call 4.100 0.970 0.970 0.000   0 0.970
CSRT57 28/03/2018 Put 4.100 0.000 0.000 0.000   0 0.000
CSREV7 28/03/2018 Call 4.200 0.870 0.870 0.000   0 0.870
CSREW7 28/03/2018 Put 4.200 0.001 0.001 0.000   120 0.001
CSRT87 28/03/2018 Call 4.300 0.775 0.775 0.000   150 0.775
CSRT97 28/03/2018 Put 4.300 0.002 0.002 0.000   700 0.002
CSRKN8 28/03/2018 Call 4.310 0.765 0.765 0.000   120 0.765
CSRKO8 28/03/2018 Put 4.310 0.002 0.002 0.000   0 0.002
CSRF87 28/03/2018 Call 4.400 0.680 0.680 0.000   287 0.680
CSRF97 28/03/2018 Put 4.400 0.005 0.005 0.000   0 0.005
CSRCJ8 28/03/2018 Call 4.410 0.670 0.670 0.000   0 0.670
CSRCK8 28/03/2018 Put 4.410 0.005 0.005 0.000   0 0.005
CSRSX7 28/03/2018 Call 4.500 0.585 0.585 0.000   39 0.585
CSRSY7 28/03/2018 Put 4.500 0.009 0.009 0.000   230 0.009
CSRFR7 28/03/2018 Call 4.600 0.495 0.495 0.000   60 0.495
CSRFS7 28/03/2018 Put 4.600 0.015 0.015 0.000   1,150 0.015
CSRSZ7 28/03/2018 Call 4.700 0.405 0.405 0.000   1,609 0.405
CSRT17 28/03/2018 Put 4.700 0.030 0.030 0.000   140 0.030
CSRII7 28/03/2018 Call 4.800 0.325 0.325 0.000   821 0.325
CSRIJ7 28/03/2018 Put 4.800 0.050 0.050 0.000   136 0.050
CSRTA7 28/03/2018 Call 4.900 0.250 0.250 0.000   314 0.250
CSRTB7 28/03/2018 Put 4.900 0.075 0.075 0.000   0 0.075
CSRKE7 28/03/2018 Call 5.000 0.185 0.185 0.000   150 0.185
CSRKF7 28/03/2018 Put 5.000 0.115 0.115 0.000   2,288 0.115
CSRT27 28/03/2018 Call 5.250 0.075 0.075 0.000   381 0.075
CSRT37 28/03/2018 Put 5.250 0.260 0.260 0.000   0 0.260
CSRLW7 28/03/2018 Call 5.500 0.020 0.020 0.000   0 0.020
CSRLX7 28/03/2018 Put 5.500 0.460 0.460 0.000   0 0.460
CSRTW7 28/03/2018 Call 5.750 0.005 0.005 0.000   0 0.005
CSRTX7 28/03/2018 Put 5.750 0.695 0.695 0.000   0 0.695
CSRMH7 28/03/2018 Call 6.000 0.001 0.001 0.000   0 0.001
CSRMI7 28/03/2018 Put 6.000 0.940 0.940 0.000   0 0.940
CSRVS7 28/03/2018 Call 6.250 0.000 0.000 0.000   0 0.000
CSRVT7 28/03/2018 Put 6.250 1.190 1.190 0.000   0 1.190
CSRPX7 28/03/2018 Call 6.500 0.000 0.000 0.000   0 0.000
CSRPY7 28/03/2018 Put 6.500 1.440 1.440 0.000   0 1.440
CSRWD7 28/03/2018 Call 6.750 0.000 0.000 0.000   0 0.000
CSRWE7 28/03/2018 Put 6.750 1.690 1.690 0.000   0 1.690
CSRWT7 28/03/2018 Call 7.000 0.000 0.000 0.000   0 0.000
CSRWU7 28/03/2018 Put 7.000 1.940 1.940 0.000   0 1.940
CSRKJ8 26/04/2018 Call 3.700 1.375 1.375 0.000   0 1.375
CSRKK8 26/04/2018 Put 3.700 0.000 0.000 0.000   0 0.000
CSRKF8 26/04/2018 Call 3.800 1.275 1.275 0.000   0 1.275
CSRKG8 26/04/2018 Put 3.800 0.000 0.000 0.000   0 0.000
CSRKD8 26/04/2018 Call 3.900 1.180 1.180 0.000   0 1.180
CSRKE8 26/04/2018 Put 3.900 0.001 0.001 0.000   0 0.001
CSRKB8 26/04/2018 Call 4.000 1.080 1.080 0.000   0 1.080
CSRKC8 26/04/2018 Put 4.000 0.002 0.002 0.000   0 0.002
CSRJO8 26/04/2018 Call 4.100 0.985 0.985 0.000   0 0.985
CSRJP8 26/04/2018 Put 4.100 0.004 0.004 0.000   0 0.004
CSRK58 26/04/2018 Call 4.200 0.885 0.885 0.000   20 0.885
CSRK68 26/04/2018 Put 4.200 0.007 0.007 0.000   0 0.007
CSRJQ8 26/04/2018 Call 4.300 0.795 0.795 0.000   0 0.795
CSRJR8 26/04/2018 Put 4.300 0.010 0.010 0.000   0 0.010
CSRKP8 26/04/2018 Call 4.310 0.785 0.785 0.000   0 0.785
CSRKQ8 26/04/2018 Put 4.310 0.015 0.015 0.000   0 0.015
CSRK18 26/04/2018 Call 4.400 0.700 0.700 0.000   0 0.700
CSRK28 26/04/2018 Put 4.400 0.020 0.020 0.000   0 0.020
CSRJG8 26/04/2018 Call 4.500 0.610 0.610 0.000   20 0.610
CSRJH8 26/04/2018 Put 4.500 0.030 0.030 0.000   0 0.030
CSRK78 26/04/2018 Call 4.600 0.525 0.525 0.000   0 0.525
CSRK88 26/04/2018 Put 4.600 0.045 0.045 0.000   0 0.045
CSRJI8 26/04/2018 Call 4.700 0.445 0.445 0.440 50 174 0.445
CSRJJ8 26/04/2018 Put 4.700 0.065 0.065 0.000   0 0.065
CSRK38 26/04/2018 Call 4.800 0.370 0.370 0.000   30 0.370
CSRK48 26/04/2018 Put 4.800 0.090 0.090 0.000   92 0.090
CSRJS8 26/04/2018 Call 4.900 0.300 0.300 0.000   100 0.300
CSRJT8 26/04/2018 Put 4.900 0.125 0.125 0.000   0 0.125
CSRJM8 26/04/2018 Call 5.000 0.240 0.240 0.000   70 0.240
CSRJN8 26/04/2018 Put 5.000 0.165 0.165 0.000   68 0.165
CSRJW8 26/04/2018 Call 5.250 0.120 0.120 0.000   0 0.120
CSRJX8 26/04/2018 Put 5.250 0.300 0.300 0.000   16 0.300
CSRJU8 26/04/2018 Call 5.500 0.055 0.055 0.000   0 0.055
CSRJV8 26/04/2018 Put 5.500 0.480 0.480 0.000   0 0.480
CSRK98 26/04/2018 Call 5.750 0.020 0.020 0.000   2,480 0.020
CSRKA8 26/04/2018 Put 5.750 0.700 0.700 0.000   0 0.700
CSRJK8 26/04/2018 Call 6.000 0.007 0.007 0.000   0 0.007
CSRJL8 26/04/2018 Put 6.000 0.940 0.940 0.000   0 0.940
CSRJY8 26/04/2018 Call 6.250 0.002 0.002 0.000   0 0.002
CSRJZ8 26/04/2018 Put 6.250 1.190 1.190 0.000   0 1.190
CSRPW8 26/04/2018 Call 6.500 0.001 0.001 0.000   0 0.001
CSRPX8 26/04/2018 Put 6.500 1.440 1.440 0.000   0 1.440
CSRQ58 26/04/2018 Call 6.750 0.000 0.000 0.000   0 0.000
CSRQ68 26/04/2018 Put 6.750 1.690 1.690 0.000   0 1.690
CSRQN8 26/04/2018 Call 7.000 0.000 0.000 0.000   0 0.000
CSRQO8 26/04/2018 Put 7.000 1.940 1.940 0.000   0 1.940
CSRLK8 24/05/2018 Call 3.800 1.285 1.285 0.000   0 1.285
CSRLL8 24/05/2018 Put 3.800 0.007 0.007 0.000   0 0.007
CSRL68 24/05/2018 Call 3.900 1.190 1.190 0.000   0 1.190
CSRL78 24/05/2018 Put 3.900 0.010 0.010 0.000   0 0.010
CSRLC8 24/05/2018 Call 4.000 1.095 1.095 0.000   0 1.095
CSRLD8 24/05/2018 Put 4.000 0.015 0.015 0.000   0 0.015
CSRL28 24/05/2018 Call 4.100 1.005 1.005 0.000   0 1.005
CSRL38 24/05/2018 Put 4.100 0.020 0.020 0.000   0 0.020
CSRLG8 24/05/2018 Call 4.200 0.910 0.910 0.000   0 0.910
CSRLH8 24/05/2018 Put 4.200 0.030 0.030 0.000   0 0.030
CSRL48 24/05/2018 Call 4.300 0.825 0.825 0.000   0 0.825
CSRL58 24/05/2018 Put 4.300 0.045 0.045 0.000   0 0.045
CSRLE8 24/05/2018 Call 4.400 0.735 0.735 0.000   0 0.735
CSRLF8 24/05/2018 Put 4.400 0.060 0.060 0.000   0 0.060
CSRKZ8 24/05/2018 Call 4.500 0.655 0.655 0.000   0 0.655
CSRL18 24/05/2018 Put 4.500 0.075 0.075 0.000   0 0.075
CSRLI8 24/05/2018 Call 4.600 0.575 0.575 0.000   0 0.575
CSRLJ8 24/05/2018 Put 4.600 0.095 0.095 0.000   0 0.095
CSRL88 24/05/2018 Call 4.700 0.495 0.495 0.000   0 0.495
CSRL98 24/05/2018 Put 4.700 0.120 0.120 0.000   0 0.120
CSRLO8 24/05/2018 Call 4.800 0.425 0.425 0.000   0 0.425
CSRLP8 24/05/2018 Put 4.800 0.145 0.145 0.000   0 0.145
CSRLQ8 24/05/2018 Call 4.900 0.360 0.360 0.000   0 0.360
CSRLR8 24/05/2018 Put 4.900 0.180 0.180 0.000   0 0.180
CSRLM8 24/05/2018 Call 5.000 0.305 0.305 0.000   0 0.305
CSRLN8 24/05/2018 Put 5.000 0.225 0.225 0.000   0 0.225
CSRN98 24/05/2018 Call 5.010 0.295 0.295 0.000   0 0.295
CSRNK8 24/05/2018 Put 5.010 0.225 0.225 0.000   0 0.225
CSRLA8 24/05/2018 Call 5.250 0.185 0.185 0.000   0 0.185
CSRLB8 24/05/2018 Put 5.250 0.355 0.355 0.000   0 0.355
CSRLS8 24/05/2018 Call 5.500 0.105 0.105 0.000   0 0.105
CSRLT8 24/05/2018 Put 5.500 0.525 0.525 0.000   0 0.525
CSRLU8 24/05/2018 Call 5.750 0.055 0.055 0.000   0 0.055
CSRLW8 24/05/2018 Put 5.750 0.730 0.730 0.000   0 0.730
CSRLX8 24/05/2018 Call 6.000 0.030 0.030 0.000   0 0.030
CSRLY8 24/05/2018 Put 6.000 0.955 0.955 0.000   0 0.955
CSRM48 24/05/2018 Call 6.250 0.015 0.015 0.000   0 0.015
CSRM58 24/05/2018 Put 6.250 1.195 1.195 0.000   0 1.195
CSRPY8 24/05/2018 Call 6.500 0.006 0.006 0.000   0 0.006
CSRPZ8 24/05/2018 Put 6.500 1.440 1.440 0.000   0 1.440
CSRQ78 24/05/2018 Call 6.750 0.003 0.003 0.000   0 0.003
CSRQ88 24/05/2018 Put 6.750 1.690 1.690 0.000   0 1.690
CSRQP8 24/05/2018 Call 7.000 0.001 0.001 0.000   0 0.001
CSRQQ8 24/05/2018 Put 7.000 1.940 1.940 0.000   0 1.940
CSRZH7 28/06/2018 Call 3.200 1.875 1.875 0.000   0 1.875
CSRZI7 28/06/2018 Put 3.200 0.001 0.001 0.000   0 0.001
CSRCR8 28/06/2018 Call 3.300 1.780 1.780 0.000   0 1.780
CSRCS8 28/06/2018 Put 3.300 0.002 0.002 0.000   0 0.002
CSRQ47 28/06/2018 Call 3.400 1.680 1.680 0.000   0 1.680
CSRQ57 28/06/2018 Put 3.400 0.004 0.004 0.000   0 0.004
CSRCF8 28/06/2018 Call 3.500 1.580 1.580 0.000   0 1.580
CSRCG8 28/06/2018 Put 3.500 0.006 0.006 0.000   0 0.006
CSRNQ7 28/06/2018 Call 3.600 1.485 1.485 0.000   0 1.485
CSRNR7 28/06/2018 Put 3.600 0.009 0.009 0.000   0 0.009
CSRBI8 28/06/2018 Call 3.700 1.385 1.385 0.000   0 1.385
CSRBJ8 28/06/2018 Put 3.700 0.015 0.015 0.000   0 0.015
CSRNM7 28/06/2018 Call 3.800 1.290 1.290 0.000   0 1.290
CSRNN7 28/06/2018 Put 3.800 0.020 0.020 0.000   0 0.020
CSRBK8 28/06/2018 Call 3.900 1.195 1.195 0.000   0 1.195
CSRBL8 28/06/2018 Put 3.900 0.030 0.030 0.000   0 0.030
CSRN87 28/06/2018 Call 4.000 1.100 1.100 0.000   0 1.100
CSRN97 28/06/2018 Put 4.000 0.040 0.040 0.000   0 0.040
CSRBG8 28/06/2018 Call 4.100 1.010 1.010 0.000   0 1.010
CSRBH8 28/06/2018 Put 4.100 0.050 0.050 0.000   0 0.050
CSRKR8 28/06/2018 Call 4.110 0.895 0.895 0.000   50 0.895
CSRKS8 28/06/2018 Put 4.110 0.050 0.050 0.000   0 0.050
CSRNO7 28/06/2018 Call 4.200 0.920 0.920 0.000   0 0.920
CSRNP7 28/06/2018 Put 4.200 0.065 0.065 0.000   0 0.065
CSRKT8 28/06/2018 Call 4.210 0.810 0.810 0.000   0 0.810
CSRKU8 28/06/2018 Put 4.210 0.065 0.065 0.000   0 0.065
CSRBM8 28/06/2018 Call 4.300 0.835 0.835 0.000   0 0.835
CSRBO8 28/06/2018 Put 4.300 0.080 0.080 0.000   0 0.080
CSRKV8 28/06/2018 Call 4.310 0.730 0.730 0.000   0 0.730
CSRKW8 28/06/2018 Put 4.310 0.085 0.085 0.000   0 0.085
CSRNK7 28/06/2018 Call 4.400 0.750 0.750 0.000   0 0.750
CSRNL7 28/06/2018 Put 4.400 0.105 0.105 0.000   0 0.105
CSRCL8 28/06/2018 Call 4.410 0.650 0.650 0.000   0 0.650
CSRCM8 28/06/2018 Put 4.410 0.105 0.105 0.000   200 0.105
CSRB78 28/06/2018 Call 4.500 0.665 0.665 0.000   0 0.665
CSRB88 28/06/2018 Put 4.500 0.125 0.125 0.000   0 0.125
CSRCN8 28/06/2018 Call 4.510 0.580 0.580 0.000   166 0.580
CSRCO8 28/06/2018 Put 4.510 0.130 0.130 0.000   0 0.130
CSRN67 28/06/2018 Call 4.600 0.590 0.590 0.000   0 0.590
CSRN77 28/06/2018 Put 4.600 0.155 0.155 0.000   0 0.155
CSRLZ8 28/06/2018 Call 4.610 0.505 0.505 0.000   0 0.505
CSRM18 28/06/2018 Put 4.610 0.155 0.155 0.000   0 0.155
CSRB98 28/06/2018 Call 4.700 0.515 0.515 0.000   0 0.515
CSRBF8 28/06/2018 Put 4.700 0.185 0.185 0.000   0 0.185
CSRMZ7 28/06/2018 Call 4.800 0.445 0.445 0.000   40 0.445
CSRN17 28/06/2018 Put 4.800 0.220 0.220 0.000   0 0.220
CSRBP8 28/06/2018 Call 4.900 0.385 0.385 0.000   0 0.385
CSRBQ8 28/06/2018 Put 4.900 0.265 0.265 0.000   0 0.265
CSRN27 28/06/2018 Call 5.000 0.325 0.325 0.000   199 0.325
CSRN37 28/06/2018 Put 5.000 0.315 0.315 0.000   0 0.315
CSRB58 28/06/2018 Call 5.250 0.210 0.210 0.000   0 0.210
CSRB68 28/06/2018 Put 5.250 0.460 0.460 0.000   155 0.460
CSRMX7 28/06/2018 Call 5.500 0.130 0.130 0.000   10,307 0.130
CSRMY7 28/06/2018 Put 5.500 0.640 0.640 0.000   0 0.640
CSRM28 28/06/2018 Call 5.510 0.110 0.110 0.000   0 0.110
CSRM38 28/06/2018 Put 5.510 0.645 0.645 0.000   300 0.645
CSRG98 28/06/2018 Call 5.750 0.075 0.075 0.000   0 0.075
CSRGK8 28/06/2018 Put 5.750 0.850 0.850 0.000   0 0.850
CSRN47 28/06/2018 Call 6.000 0.045 0.045 0.000   0 0.045
CSRN57 28/06/2018 Put 6.000 1.075 1.075 0.000   0 1.075
CSRJ48 28/06/2018 Call 6.250 0.025 0.025 0.000   0 0.025
CSRJ58 28/06/2018 Put 6.250 1.315 1.315 0.000   0 1.315
CSRPZ7 28/06/2018 Call 6.500 0.015 0.015 0.000   0 0.015
CSRQ17 28/06/2018 Put 6.500 1.560 1.560 0.000   0 1.560
CSRQ98 28/06/2018 Call 6.750 0.007 0.007 0.000   0 0.007
CSRQA8 28/06/2018 Put 6.750 1.810 1.810 0.000   0 1.810
CSRVU7 28/06/2018 Call 7.000 0.003 0.003 0.000   0 0.003
CSRVV7 28/06/2018 Put 7.000 2.055 2.055 0.000   0 2.055
CSRNV8 26/07/2018 Call 4.100 1.015 1.015 0.000   0 1.015
CSRNW8 26/07/2018 Put 4.100 0.065 0.065 0.000   0 0.065
CSRPQ8 26/07/2018 Call 4.200 0.925 0.925 0.000   0 0.925
CSRPR8 26/07/2018 Put 4.200 0.080 0.080 0.000   0 0.080
CSRNX8 26/07/2018 Call 4.300 0.840 0.840 0.000   0 0.840
CSRNY8 26/07/2018 Put 4.300 0.100 0.100 0.000   0 0.100
CSRPS8 26/07/2018 Call 4.400 0.755 0.755 0.000   0 0.755
CSRPT8 26/07/2018 Put 4.400 0.120 0.120 0.000   0 0.120
CSRNR8 26/07/2018 Call 4.500 0.675 0.675 0.000   0 0.675
CSRNS8 26/07/2018 Put 4.500 0.145 0.145 0.000   0 0.145
CSRPU8 26/07/2018 Call 4.600 0.600 0.600 0.000   0 0.600
CSRPV8 26/07/2018 Put 4.600 0.170 0.170 0.000   0 0.170
CSRNT8 26/07/2018 Call 4.700 0.525 0.525 0.000   0 0.525
CSRNU8 26/07/2018 Put 4.700 0.205 0.205 0.000   0 0.205
CSRPM8 26/07/2018 Call 4.800 0.460 0.460 0.000   0 0.460
CSRPN8 26/07/2018 Put 4.800 0.240 0.240 0.000   0 0.240
CSRNZ8 26/07/2018 Call 4.900 0.395 0.395 0.000   0 0.395
CSRP18 26/07/2018 Put 4.900 0.285 0.285 0.000   0 0.285
CSRPK8 26/07/2018 Call 5.000 0.340 0.340 0.000   0 0.340
CSRPL8 26/07/2018 Put 5.000 0.330 0.330 0.000   0 0.330
CSRP68 26/07/2018 Call 5.250 0.225 0.225 0.000   0 0.225
CSRP78 26/07/2018 Put 5.250 0.475 0.475 0.000   0 0.475
CSRP28 26/07/2018 Call 5.500 0.140 0.140 0.000   0 0.140
CSRP38 26/07/2018 Put 5.500 0.650 0.650 0.000   0 0.650
CSRPO8 26/07/2018 Call 5.750 0.085 0.085 0.000   0 0.085
CSRPP8 26/07/2018 Put 5.750 0.850 0.850 0.000   0 0.850
CSRP88 26/07/2018 Call 6.000 0.050 0.050 0.000   0 0.050
CSRP98 26/07/2018 Put 6.000 1.075 1.075 0.000   0 1.075
CSRP48 26/07/2018 Call 6.250 0.030 0.030 0.000   0 0.030
CSRP58 26/07/2018 Put 6.250 1.315 1.315 0.000   0 1.315
CSRQ18 26/07/2018 Call 6.500 0.015 0.015 0.000   0 0.015
CSRQ28 26/07/2018 Put 6.500 1.560 1.560 0.000   0 1.560
CSRQB8 26/07/2018 Call 6.750 0.009 0.009 0.000   0 0.009
CSRQC8 26/07/2018 Put 6.750 1.805 1.805 0.000   0 1.805
CSRQR8 26/07/2018 Call 7.000 0.005 0.005 0.000   0 0.005
CSRQS8 26/07/2018 Put 7.000 2.055 2.055 0.000   0 2.055
CSRR48 30/08/2018 Call 4.300 0.850 0.850 0.000   0 0.850
CSRR58 30/08/2018 Put 4.300 0.115 0.115 0.000   0 0.115
CSRRN8 30/08/2018 Call 4.400 0.770 0.770 0.000   0 0.770
CSRRO8 30/08/2018 Put 4.400 0.140 0.140 0.000   0 0.140
CSRQX8 30/08/2018 Call 4.500 0.690 0.690 0.000   0 0.690
CSRQY8 30/08/2018 Put 4.500 0.165 0.165 0.000   0 0.165
CSRRR8 30/08/2018 Call 4.600 0.615 0.615 0.000   0 0.615
CSRRS8 30/08/2018 Put 4.600 0.195 0.195 0.000   0 0.195
CSRQV8 30/08/2018 Call 4.700 0.540 0.540 0.000   0 0.540
CSRQW8 30/08/2018 Put 4.700 0.230 0.230 0.000   0 0.230
CSRRH8 30/08/2018 Call 4.800 0.475 0.475 0.000   0 0.475
CSRRI8 30/08/2018 Put 4.800 0.270 0.270 0.000   0 0.270
CSRRF8 30/08/2018 Call 4.900 0.415 0.415 0.000   0 0.415
CSRRG8 30/08/2018 Put 4.900 0.310 0.310 0.000   0 0.310
CSRRL8 30/08/2018 Call 5.000 0.360 0.360 0.000   0 0.360
CSRRM8 30/08/2018 Put 5.000 0.360 0.360 0.000   0 0.360
CSRR28 30/08/2018 Call 5.250 0.245 0.245 0.000   0 0.245
CSRR38 30/08/2018 Put 5.250 0.500 0.500 0.000   0 0.500
CSRR88 30/08/2018 Call 5.500 0.160 0.160 0.000   0 0.160
CSRR98 30/08/2018 Put 5.500 0.670 0.670 0.000   0 0.670
CSRRT8 30/08/2018 Call 5.750 0.105 0.105 0.000   0 0.105
CSRRU8 30/08/2018 Put 5.750 0.860 0.860 0.000   0 0.860
CSRRJ8 30/08/2018 Call 6.000 0.065 0.065 0.000   0 0.065
CSRRK8 30/08/2018 Put 6.000 1.080 1.080 0.000   0 1.080
CSRQZ8 30/08/2018 Call 6.250 0.040 0.040 0.000   0 0.040
CSRR18 30/08/2018 Put 6.250 1.310 1.310 0.000   0 1.310
CSRR68 30/08/2018 Call 6.500 0.025 0.025 0.000   0 0.025
CSRR78 30/08/2018 Put 6.500 1.555 1.555 0.000   0 1.555
CSRRP8 30/08/2018 Call 6.750 0.015 0.015 0.000   0 0.015
CSRRQ8 30/08/2018 Put 6.750 1.805 1.805 0.000   0 1.805
CSRZJ7 27/09/2018 Call 3.200 1.875 1.875 0.000   0 1.875
CSRZK7 27/09/2018 Put 3.200 0.008 0.008 0.000   0 0.008
CSRXN7 27/09/2018 Call 3.400 1.680 1.680 0.000   0 1.680
CSRXO7 27/09/2018 Put 3.400 0.015 0.015 0.000   0 0.015
CSRTU7 27/09/2018 Call 3.600 1.490 1.490 0.000   0 1.490
CSRTV7 27/09/2018 Put 3.600 0.030 0.030 0.000   0 0.030
CSRKL8 27/09/2018 Call 3.700 1.395 1.395 0.000   0 1.395
CSRKM8 27/09/2018 Put 3.700 0.040 0.040 0.000   0 0.040
CSRTM7 27/09/2018 Call 3.800 1.300 1.300 0.000   0 1.300
CSRTN7 27/09/2018 Put 3.800 0.050 0.050 0.000   0 0.050
CSRJ88 27/09/2018 Call 3.900 1.210 1.210 0.000   0 1.210
CSRJ98 27/09/2018 Put 3.900 0.065 0.065 0.000   0 0.065
CSRTQ7 27/09/2018 Call 4.000 1.120 1.120 0.000   0 1.120
CSRTR7 27/09/2018 Put 4.000 0.080 0.080 0.000   0 0.080
CSRGZ8 27/09/2018 Call 4.100 1.030 1.030 0.000   0 1.030
CSRI18 27/09/2018 Put 4.100 0.095 0.095 0.000   0 0.095
CSRTK7 27/09/2018 Call 4.200 0.945 0.945 0.000   0 0.945
CSRTL7 27/09/2018 Put 4.200 0.110 0.110 0.000   0 0.110
CSRI28 27/09/2018 Call 4.300 0.860 0.860 0.000   0 0.860
CSRI38 27/09/2018 Put 4.300 0.130 0.130 0.000   0 0.130
CSRTS7 27/09/2018 Call 4.400 0.780 0.780 0.000   0 0.780
CSRTT7 27/09/2018 Put 4.400 0.155 0.155 0.000   0 0.155
CSRGV8 27/09/2018 Call 4.500 0.700 0.700 0.000   30 0.700
CSRGW8 27/09/2018 Put 4.500 0.180 0.180 0.000   0 0.180
CSRNL8 27/09/2018 Call 4.510 0.660 0.660 0.000   0 0.660
CSRNM8 27/09/2018 Put 4.510 0.185 0.185 0.000   0 0.185
CSRTO7 27/09/2018 Call 4.600 0.630 0.630 0.000   0 0.630
CSRTP7 27/09/2018 Put 4.600 0.210 0.210 0.000   0 0.210
CSRGX8 27/09/2018 Call 4.700 0.555 0.555 0.000   0 0.555
CSRGY8 27/09/2018 Put 4.700 0.245 0.245 0.000   0 0.245
CSRTE7 27/09/2018 Call 4.800 0.495 0.495 0.000   70 0.495
CSRTF7 27/09/2018 Put 4.800 0.285 0.285 0.000   0 0.285
CSRGT8 27/09/2018 Call 4.900 0.435 0.435 0.000   0 0.435
CSRGU8 27/09/2018 Put 4.900 0.325 0.325 0.000   0 0.325
CSRTG7 27/09/2018 Call 5.000 0.380 0.380 0.000   200 0.380
CSRTH7 27/09/2018 Put 5.000 0.375 0.375 0.000   0 0.375
CSRGR8 27/09/2018 Call 5.250 0.265 0.265 0.000   0 0.265
CSRGS8 27/09/2018 Put 5.250 0.515 0.515 0.000   0 0.515
CSRTC7 27/09/2018 Call 5.500 0.180 0.180 0.000   200 0.180
CSRTD7 27/09/2018 Put 5.500 0.685 0.685 0.000   0 0.685
CSRI48 27/09/2018 Call 5.750 0.120 0.120 0.000   0 0.120
CSRI58 27/09/2018 Put 5.750 0.875 0.875 0.000   0 0.875
CSRTI7 27/09/2018 Call 6.000 0.080 0.080 0.000   0 0.080
CSRTJ7 27/09/2018 Put 6.000 1.090 1.090 0.000   0 1.090
CSRJ68 27/09/2018 Call 6.250 0.050 0.050 0.000   0 0.050
CSRJ78 27/09/2018 Put 6.250 1.320 1.320 0.000   0 1.320
CSRUX7 27/09/2018 Call 6.500 0.030 0.030 0.000   0 0.030
CSRUY7 27/09/2018 Put 6.500 1.560 1.560 0.000   0 1.560
CSRQD8 27/09/2018 Call 6.750 0.020 0.020 0.000   0 0.020
CSRQE8 27/09/2018 Put 6.750 1.805 1.805 0.000   0 1.805
CSRVW7 27/09/2018 Call 7.000 0.010 0.010 0.000   0 0.010
CSRVX7 27/09/2018 Put 7.000 2.055 2.055 0.000   0 2.055
CSRCP8 20/12/2018 Call 3.200 1.885 1.885 0.000   0 1.885
CSRCQ8 20/12/2018 Put 3.200 0.020 0.020 0.000   0 0.020
CSRCH8 20/12/2018 Call 3.400 1.695 1.695 0.000   0 1.695
CSRCI8 20/12/2018 Put 3.400 0.035 0.035 0.000   0 0.035
CSRBV8 20/12/2018 Call 3.600 1.510 1.510 0.000   0 1.510
CSRBW8 20/12/2018 Put 3.600 0.050 0.050 0.000   0 0.050
CSRBZ8 20/12/2018 Call 3.800 1.330 1.330 0.000   0 1.330
CSRC18 20/12/2018 Put 3.800 0.075 0.075 0.000   0 0.075
CSRN78 20/12/2018 Call 3.900 1.240 1.240 0.000   0 1.240
CSRN88 20/12/2018 Put 3.900 0.090 0.090 0.000   0 0.090
CSRC28 20/12/2018 Call 4.000 1.155 1.155 0.000   0 1.155
CSRC38 20/12/2018 Put 4.000 0.105 0.105 0.000   120 0.105
CSRMA8 20/12/2018 Call 4.100 1.070 1.070 0.000   0 1.070
CSRMB8 20/12/2018 Put 4.100 0.130 0.130 0.000   0 0.130
CSRBT8 20/12/2018 Call 4.200 0.990 0.990 0.000   0 0.990
CSRBU8 20/12/2018 Put 4.200 0.150 0.150 0.000   0 0.150
CSRME8 20/12/2018 Call 4.300 0.915 0.915 0.000   0 0.915
CSRMF8 20/12/2018 Put 4.300 0.175 0.175 0.000   0 0.175
CSRC68 20/12/2018 Call 4.400 0.840 0.840 0.000   0 0.840
CSRC78 20/12/2018 Put 4.400 0.205 0.205 0.000   0 0.205
CSRNN8 20/12/2018 Call 4.410 0.760 0.760 0.000   0 0.760
CSRNO8 20/12/2018 Put 4.410 0.205 0.205 0.000   0 0.205
CSRM68 20/12/2018 Call 4.500 0.770 0.770 0.000   0 0.770
CSRM78 20/12/2018 Put 4.500 0.240 0.240 0.000   0 0.240
CSRNP8 20/12/2018 Call 4.510 0.695 0.695 0.000   0 0.695
CSRNQ8 20/12/2018 Put 4.510 0.240 0.240 0.000   0 0.240
CSRBX8 20/12/2018 Call 4.600 0.700 0.700 0.000   0 0.700
CSRBY8 20/12/2018 Put 4.600 0.275 0.275 0.000   0 0.275
CSRM88 20/12/2018 Call 4.700 0.640 0.640 0.000   0 0.640
CSRM98 20/12/2018 Put 4.700 0.315 0.315 0.000   0 0.315
CSRC48 20/12/2018 Call 4.800 0.580 0.580 0.000   0 0.580
CSRC58 20/12/2018 Put 4.800 0.360 0.360 0.000   0 0.360
CSRMC8 20/12/2018 Call 4.900 0.530 0.530 0.000   0 0.530
CSRMD8 20/12/2018 Put 4.900 0.410 0.410 0.000   0 0.410
CSRC88 20/12/2018 Call 5.000 0.475 0.475 0.000   60 0.475
CSRC98 20/12/2018 Put 5.000 0.465 0.465 0.000   60 0.465
CSRMG8 20/12/2018 Call 5.250 0.365 0.365 0.000   0 0.365
CSRMH8 20/12/2018 Put 5.250 0.615 0.615 0.000   0 0.615
CSRBR8 20/12/2018 Call 5.500 0.275 0.275 0.000   0 0.275
CSRBS8 20/12/2018 Put 5.500 0.790 0.790 0.000   0 0.790
CSRMI8 20/12/2018 Call 5.750 0.205 0.205 0.000   0 0.205
CSRMJ8 20/12/2018 Put 5.750 0.985 0.985 0.000   0 0.985
CSRG18 20/12/2018 Call 6.000 0.150 0.150 0.000   0 0.150
CSRG28 20/12/2018 Put 6.000 1.195 1.195 0.000   1,000 1.195
CSRN38 20/12/2018 Call 6.250 0.105 0.105 0.000   0 0.105
CSRN48 20/12/2018 Put 6.250 1.420 1.420 0.000   0 1.420
CSRIT8 20/12/2018 Call 6.500 0.075 0.075 0.000   0 0.075
CSRIU8 20/12/2018 Put 6.500 1.650 1.650 0.000   0 1.650
CSRQF8 20/12/2018 Call 6.750 0.050 0.050 0.000   0 0.050
CSRQG8 20/12/2018 Put 6.750 1.890 1.890 0.000   0 1.890
CSRQT8 20/12/2018 Call 7.000 0.035 0.035 0.000   0 0.035
CSRQU8 20/12/2018 Put 7.000 2.130 2.130 0.000   0 2.130
CSRKH8 28/03/2019 Call 3.600 1.490 1.490 0.000   0 1.490
CSRKI8 28/03/2019 Put 3.600 0.070 0.070 0.000   0 0.070
CSRIF8 28/03/2019 Call 3.800 1.305 1.305 0.000   0 1.305
CSRIG8 28/03/2019 Put 3.800 0.105 0.105 0.000   0 0.105
CSRIL8 28/03/2019 Call 4.000 1.135 1.135 0.000   0 1.135
CSRIM8 28/03/2019 Put 4.000 0.155 0.155 0.000   0 0.155
CSRIP8 28/03/2019 Call 4.200 0.980 0.980 0.000   0 0.980
CSRIQ8 28/03/2019 Put 4.200 0.215 0.215 0.000   0 0.215
CSRIR8 28/03/2019 Call 4.400 0.840 0.840 0.000   0 0.840
CSRIS8 28/03/2019 Put 4.400 0.290 0.290 0.000   0 0.290
CSRI88 28/03/2019 Call 4.600 0.720 0.720 0.000   0 0.720
CSRI98 28/03/2019 Put 4.600 0.375 0.375 0.000   0 0.375
CSRIN8 28/03/2019 Call 4.800 0.610 0.610 0.000   0 0.610
CSRIO8 28/03/2019 Put 4.800 0.470 0.470 0.000   0 0.470
CSRIJ8 28/03/2019 Call 5.000 0.520 0.520 0.000   0 0.520
CSRIK8 28/03/2019 Put 5.000 0.585 0.585 0.000   0 0.585
CSRI68 28/03/2019 Call 5.500 0.345 0.345 0.000   0 0.345
CSRI78 28/03/2019 Put 5.500 0.910 0.910 0.000   0 0.910
CSRIH8 28/03/2019 Call 6.000 0.220 0.220 0.000   0 0.220
CSRII8 28/03/2019 Put 6.000 1.295 1.295 0.000   0 1.295
CSRIV8 28/03/2019 Call 6.500 0.140 0.140 0.000   0 0.140
CSRIW8 28/03/2019 Put 6.500 1.720 1.720 0.000   0 1.720
CSRQH8 28/03/2019 Call 7.000 0.090 0.090 0.000   0 0.090
CSRQI8 28/03/2019 Put 7.000 2.175 2.175 0.000   0 2.175
CSRN58 27/06/2019 Call 3.800 1.280 1.280 0.000   0 1.280
CSRN68 27/06/2019 Put 3.800 0.075 0.075 0.000   0 0.075
CSRMO8 27/06/2019 Call 4.000 1.085 1.085 0.000   0 1.085
CSRMP8 27/06/2019 Put 4.000 0.120 0.120 0.000   0 0.120
CSRMU8 27/06/2019 Call 4.200 0.900 0.900 0.000   0 0.900
CSRMV8 27/06/2019 Put 4.200 0.175 0.175 0.000   0 0.175
CSRMW8 27/06/2019 Call 4.400 0.735 0.735 0.000   0 0.735
CSRMX8 27/06/2019 Put 4.400 0.245 0.245 0.000   0 0.245
CSRMS8 27/06/2019 Call 4.600 0.590 0.590 0.000   0 0.590
CSRMT8 27/06/2019 Put 4.600 0.335 0.335 0.000   0 0.335
CSRMQ8 27/06/2019 Call 4.800 0.475 0.475 0.000   0 0.475
CSRMR8 27/06/2019 Put 4.800 0.435 0.435 0.000   0 0.435
CSRMM8 27/06/2019 Call 5.000 0.375 0.375 0.000   20 0.375
CSRMN8 27/06/2019 Put 5.000 0.550 0.550 0.000   0 0.550
CSRMY8 27/06/2019 Call 5.500 0.205 0.205 0.000   0 0.205
CSRMZ8 27/06/2019 Put 5.500 0.895 0.895 0.000   0 0.895
CSRMK8 27/06/2019 Call 6.000 0.105 0.105 0.000   0 0.105
CSRML8 27/06/2019 Put 6.000 1.295 1.295 0.000   0 1.295
CSRN18 27/06/2019 Call 6.500 0.055 0.055 0.000   0 0.055
CSRN28 27/06/2019 Put 6.500 1.740 1.740 0.000   0 1.740
CSRQJ8 27/06/2019 Call 7.000 0.025 0.025 0.000   0 0.025
CSRQK8 27/06/2019 Put 7.000 2.200 2.200 0.000   0 2.200

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.