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
CPU * 12.250 Up 0.090 12.220 12.250 12.030 12.250 12.020 1,260,599 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPURR8 30/10/2014 Call 0.010 12.265 12.265 0.000   0 12.265
CPUT88 30/10/2014 Call 10.000 2.275 2.275 0.000   0 2.275
CPUT98 30/10/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTA8 30/10/2014 Call 10.250 2.025 2.025 0.000   0 2.025
CPUTB8 30/10/2014 Put 10.250 0.020 0.020 0.000   0 0.020
CPULK8 30/10/2014 Call 10.500 1.780 1.780 0.000   0 1.780
CPULL8 30/10/2014 Put 10.500 0.020 0.020 0.000   0 0.020
CPUKW8 30/10/2014 Call 10.750 1.535 1.535 0.000   0 1.535
CPUKX8 30/10/2014 Put 10.750 0.020 0.020 0.000   0 0.020
CPUKM8 30/10/2014 Call 11.000 1.290 1.290 0.000   0 1.290
CPUKN8 30/10/2014 Put 11.000 0.030 0.030 0.000   0 0.030
CPULD8 30/10/2014 Call 11.250 1.055 1.055 0.000   0 1.055
CPULE8 30/10/2014 Put 11.250 0.040 0.040 0.000   0 0.040
CPUL38 30/10/2014 Call 11.500 0.825 0.825 0.000   0 0.825
CPUL48 30/10/2014 Put 11.500 0.055 0.055 0.000   0 0.055
CPUST8 30/10/2014 Call 11.510 0.815 0.815 0.000   0 0.815
CPUSU8 30/10/2014 Put 11.510 0.060 0.060 0.000   0 0.060
CPUKU8 30/10/2014 Call 11.750 0.610 0.610 0.000   0 0.610
CPUKV8 30/10/2014 Put 11.750 0.095 0.095 0.000   0 0.095
CPUSW8 30/10/2014 Call 11.760 0.600 0.600 0.000   0 0.600
CPUSV8 30/10/2014 Put 11.760 0.095 0.095 0.000   0 0.095
CPUKO8 30/10/2014 Call 12.000 0.420 0.420 0.000   0 0.420
CPUKP8 30/10/2014 Put 12.000 0.155 0.155 0.000   0 0.155
CPUSX8 30/10/2014 Call 12.010 0.410 0.410 0.000   0 0.410
CPUSY8 30/10/2014 Put 12.010 0.155 0.155 0.000   0 0.155
CPULF8 30/10/2014 Call 12.250 0.265 0.265 0.230 55 0 0.265
CPULG8 30/10/2014 Put 12.250 0.250 0.250 0.000   0 0.250
CPULB8 30/10/2014 Call 12.500 0.155 0.155 0.000   0 0.155
CPULC8 30/10/2014 Put 12.500 0.390 0.390 0.000   0 0.390
CPUTP8 30/10/2014 Call 12.510 0.150 0.150 0.000   0 0.150
CPUTO8 30/10/2014 Put 12.510 0.390 0.390 0.000   0 0.390
CPUKY8 30/10/2014 Call 12.750 0.085 0.085 0.000   0 0.085
CPUKZ8 30/10/2014 Put 12.750 0.570 0.570 0.000   0 0.570
CPUSZ8 30/10/2014 Call 12.760 0.080 0.080 0.000   0 0.080
CPUT18 30/10/2014 Put 12.760 0.575 0.575 0.000   0 0.575
CPUKS8 30/10/2014 Call 13.000 0.045 0.045 0.000   0 0.045
CPUKT8 30/10/2014 Put 13.000 0.785 0.785 0.000   0 0.785
CPUL98 30/10/2014 Call 13.250 0.020 0.020 0.000   0 0.020
CPULA8 30/10/2014 Put 13.250 1.015 1.015 0.000   0 1.015
CPUL58 30/10/2014 Call 13.500 0.010 0.010 0.000   0 0.010
CPUL68 30/10/2014 Put 13.500 1.255 1.255 0.000   0 1.255
CPUL18 30/10/2014 Call 13.750 0.005 0.005 0.000   0 0.005
CPUL28 30/10/2014 Put 13.750 1.505 1.505 0.000   0 1.505
CPUKQ8 30/10/2014 Call 14.000 0.002 0.002 0.000   0 0.002
CPUKR8 30/10/2014 Put 14.000 1.750 1.750 0.000   0 1.750
CPUL78 30/10/2014 Call 14.250 0.001 0.001 0.000   0 0.001
CPUL88 30/10/2014 Put 14.250 2.000 2.000 0.000   0 2.000
CPULX8 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULY8 30/10/2014 Put 14.500 2.250 2.250 0.000   0 2.250
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQA8 30/10/2014 Put 14.750 2.500 2.500 0.000   0 2.500
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 2.750 2.750 0.000   0 2.750
CPUUR8 27/11/2014 Call 0.010 12.290 12.290 0.000   0 12.290
CPUTC8 27/11/2014 Call 10.000 2.305 2.305 0.000   0 2.305
CPUTD8 27/11/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTE8 27/11/2014 Call 10.250 2.065 2.065 0.000   0 2.065
CPUTF8 27/11/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPUN48 27/11/2014 Call 10.500 1.820 1.820 0.000   0 1.820
CPUN58 27/11/2014 Put 10.500 0.030 0.030 0.000   0 0.030
CPUMI8 27/11/2014 Call 10.750 1.580 1.580 0.000   0 1.580
CPUMJ8 27/11/2014 Put 10.750 0.040 0.040 0.000   0 0.040
CPUM68 27/11/2014 Call 11.000 1.350 1.350 0.000   0 1.350
CPUM78 27/11/2014 Put 11.000 0.055 0.055 0.000   0 0.055
CPUMS8 27/11/2014 Call 11.250 1.125 1.125 0.000   0 1.125
CPUMT8 27/11/2014 Put 11.250 0.080 0.080 0.000   0 0.080
CPUMM8 27/11/2014 Call 11.500 0.910 0.910 0.000   0 0.910
CPUMN8 27/11/2014 Put 11.500 0.115 0.115 0.000   0 0.115
CPUMG8 27/11/2014 Call 11.750 0.710 0.710 0.000   0 0.710
CPUMH8 27/11/2014 Put 11.750 0.170 0.170 0.000   0 0.170
CPUMA8 27/11/2014 Call 12.000 0.535 0.535 0.000   0 0.535
CPUMB8 27/11/2014 Put 12.000 0.245 0.245 0.000   0 0.245
CPUMY8 27/11/2014 Call 12.250 0.385 0.385 0.000   0 0.385
CPUMZ8 27/11/2014 Put 12.250 0.345 0.345 0.000   0 0.345
CPUMQ8 27/11/2014 Call 12.500 0.265 0.265 0.000   0 0.265
CPUMR8 27/11/2014 Put 12.500 0.475 0.475 0.000   0 0.475
CPUTQ8 27/11/2014 Call 12.510 0.260 0.260 0.000   0 0.260
CPUTR8 27/11/2014 Put 12.510 0.475 0.475 0.000   0 0.475
CPUME8 27/11/2014 Call 12.750 0.175 0.175 0.150 35 0 0.175
CPUMF8 27/11/2014 Put 12.750 0.635 0.635 0.000   0 0.635
CPUT28 27/11/2014 Call 12.760 0.170 0.170 0.000   0 0.170
CPUT38 27/11/2014 Put 12.760 0.630 0.630 0.000   0 0.630
CPUMC8 27/11/2014 Call 13.000 0.110 0.110 0.000   0 0.110
CPUMD8 27/11/2014 Put 13.000 0.820 0.820 0.000   0 0.820
CPUMW8 27/11/2014 Call 13.250 0.070 0.070 0.000   0 0.070
CPUMX8 27/11/2014 Put 13.250 1.035 1.035 0.000   0 1.035
CPUMK8 27/11/2014 Call 13.500 0.045 0.045 0.000   0 0.045
CPUML8 27/11/2014 Put 13.500 1.265 1.265 0.000   0 1.265
CPUM88 27/11/2014 Call 13.750 0.030 0.030 0.000   0 0.030
CPUM98 27/11/2014 Put 13.750 1.505 1.505 0.000   0 1.505
CPUMU8 27/11/2014 Call 14.000 0.020 0.020 0.000   0 0.020
CPUMV8 27/11/2014 Put 14.000 1.750 1.750 0.000   0 1.750
CPUMO8 27/11/2014 Call 14.250 0.015 0.015 0.000   0 0.015
CPUMP8 27/11/2014 Put 14.250 2.000 2.000 0.000   0 2.000
CPUN28 27/11/2014 Call 14.500 0.010 0.010 0.000   0 0.010
CPUN38 27/11/2014 Put 14.500 2.250 2.250 0.000   0 2.250
CPUQB8 27/11/2014 Call 14.750 0.006 0.006 0.000   0 0.006
CPUQC8 27/11/2014 Put 14.750 2.500 2.500 0.000   0 2.500
CPUS18 27/11/2014 Call 15.000 0.004 0.004 0.000   0 0.004
CPUS28 27/11/2014 Put 15.000 2.750 2.750 0.000   0 2.750
CPUC78 18/12/2014 Call 0.010 12.310 12.310 0.000   0 12.310
CPUPK8 18/12/2014 Call 7.000 5.290 5.290 0.000   0 5.290
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.300 4.300 0.000   0 4.300
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 3.310 3.310 0.000   0 3.310
CPUIG8 18/12/2014 Put 9.000 0.010 0.010 0.000   0 0.010
CPUB28 18/12/2014 Call 9.250 3.065 3.065 0.000   0 3.065
CPUB38 18/12/2014 Put 9.250 0.015 0.015 0.000   0 0.015
CPUJL9 18/12/2014 Call 9.500 2.820 2.820 0.000   0 2.820
CPUJM9 18/12/2014 Put 9.500 0.020 0.020 0.000   0 0.020
CPUNM8 18/12/2014 Call 9.510 2.810 2.810 0.000   0 2.810
CPUNN8 18/12/2014 Put 9.510 0.020 0.020 0.000   0 0.020
CPUBH8 18/12/2014 Call 9.750 2.575 2.575 0.000   0 2.575
CPUBI8 18/12/2014 Put 9.750 0.025 0.025 0.000   0 0.025
CPUII8 18/12/2014 Call 10.000 2.335 2.335 0.000   0 2.335
CPUIH8 18/12/2014 Put 10.000 0.030 0.030 0.000   0 0.030
CPUB48 18/12/2014 Call 10.250 2.095 2.095 0.000   0 2.095
CPUB58 18/12/2014 Put 10.250 0.035 0.035 0.000   0 0.035
CPUQ79 18/12/2014 Call 10.500 1.855 1.855 0.000   0 1.855
CPUQ89 18/12/2014 Put 10.500 0.050 0.050 0.000   0 0.050
CPUBF8 18/12/2014 Call 10.750 1.620 1.620 0.000   0 1.620
CPUBG8 18/12/2014 Put 10.750 0.060 0.060 0.000   0 0.060
CPUIJ8 18/12/2014 Call 11.000 1.395 1.395 0.000   0 1.395
CPUIK8 18/12/2014 Put 11.000 0.085 0.085 0.000   0 0.085
CPUB68 18/12/2014 Call 11.250 1.175 1.175 0.000   0 1.175
CPUB78 18/12/2014 Put 11.250 0.115 0.115 0.000   0 0.115
CPUYI9 18/12/2014 Call 11.500 0.970 0.970 0.000   0 0.970
CPUYJ9 18/12/2014 Put 11.500 0.160 0.160 0.000   0 0.160
CPUBJ8 18/12/2014 Call 11.750 0.780 0.780 0.000   0 0.780
CPUBK8 18/12/2014 Put 11.750 0.220 0.220 0.000   0 0.220
CPUIM8 18/12/2014 Call 12.000 0.610 0.610 0.000   0 0.610
CPUIL8 18/12/2014 Put 12.000 0.300 0.300 0.000   0 0.300
CPUB88 18/12/2014 Call 12.250 0.460 0.460 0.000   0 0.460
CPUB98 18/12/2014 Put 12.250 0.400 0.400 0.000   0 0.400
CPUDM7 18/12/2014 Call 12.500 0.335 0.335 0.000   0 0.335
CPUDN7 18/12/2014 Put 12.500 0.530 0.530 0.000   0 0.530
CPUTT8 18/12/2014 Call 12.510 0.330 0.330 0.275 15 0 0.330
CPUTS8 18/12/2014 Put 12.510 0.525 0.525 0.000   0 0.525
CPUBL8 18/12/2014 Call 12.750 0.240 0.240 0.000   0 0.240
CPUBM8 18/12/2014 Put 12.750 0.680 0.680 0.000   0 0.680
CPUT48 18/12/2014 Call 12.760 0.235 0.235 0.000   0 0.235
CPUT58 18/12/2014 Put 12.760 0.675 0.675 0.000   0 0.675
CPUFT7 18/12/2014 Call 13.000 0.160 0.160 0.000   0 0.160
CPUFU7 18/12/2014 Put 13.000 0.860 0.860 0.000   0 0.860
CPUDQ8 18/12/2014 Call 13.250 0.110 0.110 0.000   0 0.110
CPUDR8 18/12/2014 Put 13.250 1.055 1.055 0.000   0 1.055
CPUL77 18/12/2014 Call 13.500 0.070 0.070 0.000   0 0.070
CPUL87 18/12/2014 Put 13.500 1.275 1.275 0.000   0 1.275
CPUGM8 18/12/2014 Call 13.750 0.050 0.050 0.000   0 0.050
CPUGN8 18/12/2014 Put 13.750 1.505 1.505 0.000   0 1.505
CPUJG8 18/12/2014 Call 14.000 0.035 0.035 0.000   0 0.035
CPUJH8 18/12/2014 Put 14.000 1.750 1.750 0.000   0 1.750
CPUK18 18/12/2014 Call 14.250 0.025 0.025 0.000   0 0.025
CPUK28 18/12/2014 Put 14.250 2.000 2.000 0.000   0 2.000
CPULZ8 18/12/2014 Call 14.500 0.020 0.020 0.000   0 0.020
CPUM18 18/12/2014 Put 14.500 2.250 2.250 0.000   0 2.250
CPUQD8 18/12/2014 Call 14.750 0.015 0.015 0.000   0 0.015
CPUQE8 18/12/2014 Put 14.750 2.500 2.500 0.000   0 2.500
CPUS38 18/12/2014 Call 15.000 0.010 0.010 0.000   0 0.010
CPUS48 18/12/2014 Put 15.000 2.750 2.750 0.000   0 2.750
CPUTG8 29/01/2015 Call 10.000 2.385 2.385 0.000   0 2.385
CPUTH8 29/01/2015 Put 10.000 0.035 0.035 0.000   0 0.035
CPUTI8 29/01/2015 Call 10.250 2.145 2.145 0.000   0 2.145
CPUTJ8 29/01/2015 Put 10.250 0.050 0.050 0.000   0 0.050
CPUSF8 29/01/2015 Call 10.500 1.915 1.915 0.000   0 1.915
CPUSG8 29/01/2015 Put 10.500 0.065 0.065 0.000   0 0.065
CPUS98 29/01/2015 Call 10.750 1.690 1.690 0.000   0 1.690
CPUSA8 29/01/2015 Put 10.750 0.090 0.090 0.000   0 0.090
CPURS8 29/01/2015 Call 11.000 1.470 1.470 0.000   0 1.470
CPURT8 29/01/2015 Put 11.000 0.120 0.120 0.000   0 0.120
CPUR48 29/01/2015 Call 11.250 1.260 1.260 0.000   0 1.260
CPUR58 29/01/2015 Put 11.250 0.160 0.160 0.000   0 0.160
CPUR88 29/01/2015 Call 11.500 1.055 1.055 0.000   0 1.055
CPUR98 29/01/2015 Put 11.500 0.215 0.215 0.000   0 0.215
CPURL8 29/01/2015 Call 11.750 0.870 0.870 0.000   0 0.870
CPURM8 29/01/2015 Put 11.750 0.285 0.285 0.000   0 0.285
CPUQV8 29/01/2015 Call 12.000 0.705 0.705 0.000   0 0.705
CPUQW8 29/01/2015 Put 12.000 0.370 0.370 0.000   0 0.370
CPUQZ8 29/01/2015 Call 12.250 0.555 0.555 0.000   0 0.555
CPUR18 29/01/2015 Put 12.250 0.475 0.475 0.000   0 0.475
CPURH8 29/01/2015 Call 12.500 0.430 0.430 0.000   0 0.430
CPURI8 29/01/2015 Put 12.500 0.600 0.600 0.000   0 0.600
CPUTV8 29/01/2015 Call 12.510 0.425 0.425 0.000   0 0.425
CPUTU8 29/01/2015 Put 12.510 0.595 0.595 0.000   0 0.595
CPURN8 29/01/2015 Call 12.750 0.325 0.325 0.000   0 0.325
CPURO8 29/01/2015 Put 12.750 0.745 0.745 0.000   0 0.745
CPUT68 29/01/2015 Call 12.760 0.325 0.325 0.000   0 0.325
CPUT78 29/01/2015 Put 12.760 0.735 0.735 0.000   0 0.735
CPUQT8 29/01/2015 Call 13.000 0.240 0.240 0.000   0 0.240
CPUQU8 29/01/2015 Put 13.000 0.910 0.910 0.000   0 0.910
CPUR68 29/01/2015 Call 13.250 0.175 0.175 0.000   0 0.175
CPUR78 29/01/2015 Put 13.250 1.095 1.095 0.000   0 1.095
CPURF8 29/01/2015 Call 13.500 0.125 0.125 0.000   0 0.125
CPURG8 29/01/2015 Put 13.500 1.295 1.295 0.000   0 1.295
CPURP8 29/01/2015 Call 13.750 0.085 0.085 0.000   0 0.085
CPURQ8 29/01/2015 Put 13.750 1.520 1.520 0.000   0 1.520
CPUQR8 29/01/2015 Call 14.000 0.060 0.060 0.000   0 0.060
CPUQS8 29/01/2015 Put 14.000 1.755 1.755 0.000   0 1.755
CPUR28 29/01/2015 Call 14.250 0.045 0.045 0.000   0 0.045
CPUR38 29/01/2015 Put 14.250 2.000 2.000 0.000   0 2.000
CPURJ8 29/01/2015 Call 14.500 0.035 0.035 0.000   0 0.035
CPURK8 29/01/2015 Put 14.500 2.250 2.250 0.000   0 2.250
CPUQX8 29/01/2015 Call 14.750 0.025 0.025 0.000   0 0.025
CPUQY8 29/01/2015 Put 14.750 2.500 2.500 0.000   0 2.500
CPUS58 29/01/2015 Call 15.000 0.025 0.025 0.000   0 0.025
CPUS68 29/01/2015 Put 15.000 2.750 2.750 0.000   0 2.750
CPUUS8 26/02/2015 Call 10.250 2.180 2.180 0.000   0 2.180
CPUUT8 26/02/2015 Put 10.250 0.090 0.090 0.000   0 0.090
CPUUF8 26/02/2015 Call 10.500 1.945 1.945 0.000   0 1.945
CPUUG8 26/02/2015 Put 10.500 0.115 0.115 0.000   0 0.115
CPUUJ8 26/02/2015 Call 10.750 1.725 1.725 0.000   0 1.725
CPUUK8 26/02/2015 Put 10.750 0.150 0.150 0.000   0 0.150
CPUU18 26/02/2015 Call 11.000 1.515 1.515 0.000   0 1.515
CPUU28 26/02/2015 Put 11.000 0.195 0.195 0.000   0 0.195
CPUU98 26/02/2015 Call 11.250 1.315 1.315 0.000   0 1.315
CPUUA8 26/02/2015 Put 11.250 0.250 0.250 0.000   0 0.250
CPUUD8 26/02/2015 Call 11.500 1.125 1.125 0.000   0 1.125
CPUUE8 26/02/2015 Put 11.500 0.315 0.315 0.000   0 0.315
CPUUP8 26/02/2015 Call 11.750 0.945 0.945 0.000   0 0.945
CPUUQ8 26/02/2015 Put 11.750 0.395 0.395 0.000   0 0.395
CPUTY8 26/02/2015 Call 12.000 0.785 0.785 0.000   0 0.785
CPUTZ8 26/02/2015 Put 12.000 0.495 0.495 0.000   0 0.495
CPUU78 26/02/2015 Call 12.250 0.640 0.640 0.000   0 0.640
CPUU88 26/02/2015 Put 12.250 0.605 0.605 0.000   0 0.605
CPUUH8 26/02/2015 Call 12.500 0.515 0.515 0.000   0 0.515
CPUUI8 26/02/2015 Put 12.500 0.735 0.735 0.000   0 0.735
CPUUN8 26/02/2015 Call 12.750 0.405 0.405 0.000   0 0.405
CPUUO8 26/02/2015 Put 12.750 0.880 0.880 0.000   0 0.880
CPUTW8 26/02/2015 Call 13.000 0.315 0.315 0.000   0 0.315
CPUTX8 26/02/2015 Put 13.000 1.045 1.045 0.000   0 1.045
CPUU58 26/02/2015 Call 13.250 0.240 0.240 0.000   0 0.240
CPUU68 26/02/2015 Put 13.250 1.220 1.220 0.000   0 1.220
CPUUL8 26/02/2015 Call 13.500 0.180 0.180 0.000   0 0.180
CPUUM8 26/02/2015 Put 13.500 1.415 1.415 0.000   0 1.415
CPUU38 26/02/2015 Call 13.750 0.130 0.130 0.000   0 0.130
CPUU48 26/02/2015 Put 13.750 1.620 1.620 0.000   0 1.620
CPUUB8 26/02/2015 Call 14.000 0.095 0.095 0.000   0 0.095
CPUUC8 26/02/2015 Put 14.000 1.835 1.835 0.000   0 1.835
CPUUU8 26/02/2015 Call 14.250 0.070 0.070 0.000   0 0.070
CPUUV8 26/02/2015 Put 14.250 2.055 2.055 0.000   0 2.055
CPUKH8 26/03/2015 Call 0.010 12.255 12.255 0.000   0 12.255
CPUSB8 26/03/2015 Call 7.000 5.325 5.325 0.000   0 5.325
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.335 4.335 0.000   0 4.335
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.360 3.360 0.000   0 3.360
CPUIX7 26/03/2015 Put 9.000 0.040 0.040 0.000   0 0.040
CPUIK7 26/03/2015 Call 9.500 2.880 2.880 0.000   0 2.880
CPUIL7 26/03/2015 Put 9.500 0.060 0.060 0.000   0 0.060
CPUIY7 26/03/2015 Call 10.000 2.415 2.415 0.000   0 2.415
CPUIZ7 26/03/2015 Put 10.000 0.095 0.095 0.000   0 0.095
CPUKI8 26/03/2015 Call 10.250 2.185 2.185 0.000   0 2.185
CPUKJ8 26/03/2015 Put 10.250 0.120 0.120 0.000   0 0.120
CPUII7 26/03/2015 Call 10.500 1.965 1.965 0.000   0 1.965
CPUIJ7 26/03/2015 Put 10.500 0.150 0.150 0.000   0 0.150
CPUK78 26/03/2015 Call 10.750 1.750 1.750 0.000   0 1.750
CPUK88 26/03/2015 Put 10.750 0.190 0.190 0.000   0 0.190
CPUIS7 26/03/2015 Call 11.000 1.540 1.540 0.000   0 1.540
CPUIT7 26/03/2015 Put 11.000 0.235 0.235 0.000   0 0.235
CPUKF8 26/03/2015 Call 11.250 1.345 1.345 0.000   0 1.345
CPUKG8 26/03/2015 Put 11.250 0.295 0.295 0.000   0 0.295
CPUIM7 26/03/2015 Call 11.500 1.160 1.160 0.000   0 1.160
CPUIN7 26/03/2015 Put 11.500 0.365 0.365 0.000   0 0.365
CPUK58 26/03/2015 Call 11.750 0.985 0.985 0.000   0 0.985
CPUK68 26/03/2015 Put 11.750 0.445 0.445 0.000   0 0.445
CPUIU7 26/03/2015 Call 12.000 0.830 0.830 0.000   0 0.830
CPUIV7 26/03/2015 Put 12.000 0.545 0.545 0.000   0 0.545
CPUKD8 26/03/2015 Call 12.250 0.690 0.690 0.000   0 0.690
CPUKE8 26/03/2015 Put 12.250 0.660 0.660 0.000   0 0.660
CPUKG7 26/03/2015 Call 12.500 0.565 0.565 0.000   0 0.565
CPUKH7 26/03/2015 Put 12.500 0.790 0.790 0.000   0 0.790
CPUK98 26/03/2015 Call 12.750 0.455 0.455 0.000   0 0.455
CPUKA8 26/03/2015 Put 12.750 0.930 0.930 0.000   0 0.930
CPUKO7 26/03/2015 Call 13.000 0.360 0.360 0.000   0 0.360
CPUKP7 26/03/2015 Put 13.000 1.090 1.090 0.000   0 1.090
CPUKB8 26/03/2015 Call 13.250 0.285 0.285 0.000   0 0.285
CPUKC8 26/03/2015 Put 13.250 1.265 1.265 0.000   0 1.265
CPUL97 26/03/2015 Call 13.500 0.220 0.220 0.000   0 0.220
CPULA7 26/03/2015 Put 13.500 1.450 1.450 0.000   0 1.450
CPUK38 26/03/2015 Call 13.750 0.165 0.165 0.000   0 0.165
CPUK48 26/03/2015 Put 13.750 1.650 1.650 0.000   0 1.650
CPUFL8 26/03/2015 Call 14.000 0.125 0.125 0.000   0 0.125
CPUFM8 26/03/2015 Put 14.000 1.860 1.860 0.000   0 1.860
CPULH8 26/03/2015 Call 14.250 0.095 0.095 0.000   0 0.095
CPULI8 26/03/2015 Put 14.250 2.075 2.075 0.000   0 2.075
CPUJI8 26/03/2015 Call 14.500 0.070 0.070 0.000   0 0.070
CPUJJ8 26/03/2015 Put 14.500 2.300 2.300 0.000   0 2.300
CPUQF8 26/03/2015 Call 14.750 0.050 0.050 0.050 94 0 0.050
CPUQG8 26/03/2015 Put 14.750 2.530 2.530 0.000   0 2.530
CPUS78 26/03/2015 Call 15.000 0.035 0.035 0.000   0 0.035
CPUS88 26/03/2015 Put 15.000 2.760 2.760 0.000   0 2.760
CPUPZ8 25/06/2015 Call 0.010 12.325 12.325 0.000   0 12.325
CPULD9 25/06/2015 Call 7.500 4.830 4.830 0.000   0 4.830
CPULE9 25/06/2015 Put 7.500 0.006 0.006 0.000   0 0.006
CPULB9 25/06/2015 Call 8.500 3.845 3.845 0.000   0 3.845
CPULC9 25/06/2015 Put 8.500 0.030 0.030 0.000   0 0.030
CPUL99 25/06/2015 Call 9.000 3.360 3.360 0.000   0 3.360
CPULA9 25/06/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CPULJ9 25/06/2015 Call 9.500 2.895 2.895 0.000   0 2.895
CPULK9 25/06/2015 Put 9.500 0.095 0.095 0.000   0 0.095
CPUNN9 25/06/2015 Call 10.000 2.450 2.450 0.000   0 2.450
CPUNO9 25/06/2015 Put 10.000 0.155 0.155 0.000   0 0.155
CPUTK8 25/06/2015 Call 10.250 2.240 2.240 0.000   0 2.240
CPUTL8 25/06/2015 Put 10.250 0.190 0.190 0.000   0 0.190
CPUQ99 25/06/2015 Call 10.500 2.035 2.035 0.000   0 2.035
CPUQA9 25/06/2015 Put 10.500 0.235 0.235 0.000   0 0.235
CPUNS8 25/06/2015 Call 10.750 1.840 1.840 0.000   0 1.840
CPUNT8 25/06/2015 Put 10.750 0.290 0.290 0.000   0 0.290
CPUSA9 25/06/2015 Call 11.000 1.655 1.655 0.000   0 1.655
CPUSB9 25/06/2015 Put 11.000 0.350 0.350 0.000   0 0.350
CPUNY8 25/06/2015 Call 11.250 1.480 1.480 0.000   0 1.480
CPUNZ8 25/06/2015 Put 11.250 0.420 0.420 0.000   0 0.420
CPUYK9 25/06/2015 Call 11.500 1.315 1.315 0.000   0 1.315
CPUYL9 25/06/2015 Put 11.500 0.510 0.510 0.000   0 0.510
CPUNO8 25/06/2015 Call 11.750 1.160 1.160 0.000   0 1.160
CPUNP8 25/06/2015 Put 11.750 0.605 0.605 0.000   0 0.605
CPUZC9 25/06/2015 Call 12.000 1.020 1.020 0.000   0 1.020
CPUZD9 25/06/2015 Put 12.000 0.710 0.710 0.000   0 0.710
CPUP18 25/06/2015 Call 12.250 0.890 0.890 0.000   0 0.890
CPUP28 25/06/2015 Put 12.250 0.830 0.830 0.000   0 0.830
CPUDO7 25/06/2015 Call 12.500 0.765 0.765 0.000   0 0.765
CPUDP7 25/06/2015 Put 12.500 0.955 0.955 0.000   0 0.955
CPUNQ8 25/06/2015 Call 12.750 0.665 0.665 0.000   0 0.665
CPUNR8 25/06/2015 Put 12.750 1.100 1.100 0.000   0 1.100
CPUFV7 25/06/2015 Call 13.000 0.565 0.565 0.000   0 0.565
CPUFW7 25/06/2015 Put 13.000 1.255 1.255 0.000   0 1.255
CPUNW8 25/06/2015 Call 13.250 0.485 0.485 0.000   0 0.485
CPUNX8 25/06/2015 Put 13.250 1.420 1.420 0.000   0 1.420
CPULB7 25/06/2015 Call 13.500 0.410 0.410 0.000   0 0.410
CPULC7 25/06/2015 Put 13.500 1.595 1.595 0.000   0 1.595
CPUP38 25/06/2015 Call 13.750 0.345 0.345 0.000   0 0.345
CPUP48 25/06/2015 Put 13.750 1.780 1.780 0.000   0 1.780
CPUFN8 25/06/2015 Call 14.000 0.285 0.285 0.000   0 0.285
CPUFO8 25/06/2015 Put 14.000 1.980 1.980 0.000   0 1.980
CPUNU8 25/06/2015 Call 14.250 0.235 0.235 0.000   0 0.235
CPUNV8 25/06/2015 Put 14.250 2.180 2.180 0.000   0 2.180
CPUJK8 25/06/2015 Call 14.500 0.195 0.195 0.000   0 0.195
CPUJL8 25/06/2015 Put 14.500 2.390 2.390 0.000   0 2.390
CPUQH8 25/06/2015 Call 14.750 0.160 0.160 0.000   0 0.160
CPUQI8 25/06/2015 Put 14.750 2.610 2.610 0.000   0 2.610
CPUM28 25/06/2015 Call 15.000 0.130 0.130 0.000   0 0.130
CPUM38 25/06/2015 Put 15.000 2.840 2.840 0.000   0 2.840
CPUVT8 24/09/2015 Call 0.010 12.240 12.240 0.000   0 12.240
CPUVU7 24/09/2015 Call 8.500 3.945 3.945 3.750 20 0 3.945
CPUVV7 24/09/2015 Put 8.500 0.020 0.020 0.000   0 0.020
CPUW37 24/09/2015 Call 9.000 3.460 3.460 0.000   0 3.460
CPUW47 24/09/2015 Put 9.000 0.045 0.045 0.000   0 0.045
CPUVO7 24/09/2015 Call 9.500 2.995 2.995 0.000   0 2.995
CPUVP7 24/09/2015 Put 9.500 0.085 0.085 0.000   0 0.085
CPUW17 24/09/2015 Call 10.000 2.540 2.540 0.000   0 2.540
CPUW27 24/09/2015 Put 10.000 0.150 0.150 0.000   0 0.150
CPUVU8 24/09/2015 Call 10.250 2.325 2.325 0.000   0 2.325
CPUVQ7 24/09/2015 Call 10.500 2.115 2.115 0.000   0 2.115
CPUVR7 24/09/2015 Put 10.500 0.250 0.250 0.000   0 0.250
CPUV78 24/09/2015 Call 10.750 1.920 1.920 0.000   0 1.920
CPUV88 24/09/2015 Put 10.750 0.310 0.310 0.000   0 0.310
CPUVW7 24/09/2015 Call 11.000 1.735 1.735 0.000   0 1.735
CPUVX7 24/09/2015 Put 11.000 0.385 0.385 0.000   0 0.385
CPUV38 24/09/2015 Call 11.250 1.560 1.560 0.000   0 1.560
CPUV48 24/09/2015 Put 11.250 0.470 0.470 0.000   0 0.470
CPUVS7 24/09/2015 Call 11.500 1.400 1.400 0.000   0 1.400
CPUVT7 24/09/2015 Put 11.500 0.560 0.560 0.000   0 0.560
CPUV98 24/09/2015 Call 11.750 1.250 1.250 0.000   0 1.250
CPUVA8 24/09/2015 Put 11.750 0.670 0.670 0.000   0 0.670
CPUVY7 24/09/2015 Call 12.000 1.110 1.110 0.000   0 1.110
CPUVZ7 24/09/2015 Put 12.000 0.785 0.785 0.000   0 0.785
CPUV18 24/09/2015 Call 12.250 0.990 0.990 0.000   0 0.990
CPUV28 24/09/2015 Put 12.250 0.910 0.910 0.000   0 0.910
CPUWE7 24/09/2015 Call 12.500 0.870 0.870 0.000   0 0.870
CPUWF7 24/09/2015 Put 12.500 1.050 1.050 0.000   0 1.050
CPUV58 24/09/2015 Call 12.750 0.770 0.770 0.000   0 0.770
CPUV68 24/09/2015 Put 12.750 1.195 1.195 0.000   0 1.195
CPUXR7 24/09/2015 Call 13.000 0.675 0.675 0.000   0 0.675
CPUXS7 24/09/2015 Put 13.000 1.355 1.355 0.000   0 1.355
CPUUW8 24/09/2015 Call 13.250 0.590 0.590 0.000   0 0.590
CPUUX8 24/09/2015 Put 13.250 1.520 1.520 0.000   0 1.520
CPUCF8 24/09/2015 Call 13.500 0.515 0.515 0.000   0 0.515
CPUCG8 24/09/2015 Put 13.500 1.695 1.695 0.000   0 1.695
CPUUY8 24/09/2015 Call 13.750 0.450 0.450 0.000   0 0.450
CPUUZ8 24/09/2015 Put 13.750 1.875 1.875 0.000   0 1.875
CPUFP8 24/09/2015 Call 14.000 0.385 0.385 0.000   0 0.385
CPUFQ8 24/09/2015 Put 14.000 2.065 2.065 0.000   0 2.065
CPUKK8 24/09/2015 Call 14.500 0.290 0.290 0.000   0 0.290
CPUKL8 24/09/2015 Put 14.500 2.470 2.470 0.000   0 2.470
CPUM48 24/09/2015 Call 15.000 0.215 0.215 0.000   0 0.215
CPUM58 24/09/2015 Put 15.000 2.895 2.895 0.000   0 2.895
CPUTM8 17/12/2015 Call 10.000 2.465 2.465 0.000   0 2.465
CPUTN8 17/12/2015 Put 10.000 0.195 0.195 0.000   0 0.195
CPUPP8 17/12/2015 Call 10.500 2.065 2.065 0.000   0 2.065
CPUPQ8 17/12/2015 Put 10.500 0.305 0.305 0.000   0 0.305
CPUPV8 17/12/2015 Call 11.000 1.705 1.705 0.000   0 1.705
CPUPW8 17/12/2015 Put 11.000 0.450 0.450 0.000   0 0.450
CPUPN8 17/12/2015 Call 11.500 1.390 1.390 0.000   0 1.390
CPUPO8 17/12/2015 Put 11.500 0.635 0.635 0.000   0 0.635
CPUP78 17/12/2015 Call 12.000 1.120 1.120 0.000   0 1.120
CPUP88 17/12/2015 Put 12.000 0.860 0.860 0.000   0 0.860
CPUPT8 17/12/2015 Call 12.500 0.885 0.885 0.000   0 0.885
CPUPU8 17/12/2015 Put 12.500 1.125 1.125 0.000   0 1.125
CPUP98 17/12/2015 Call 13.000 0.690 0.690 0.000   0 0.690
CPUPM8 17/12/2015 Put 13.000 1.425 1.425 0.000   0 1.425
CPUPR8 17/12/2015 Call 13.500 0.535 0.535 0.000   0 0.535
CPUPS8 17/12/2015 Put 13.500 1.760 1.760 0.000   0 1.760
CPUP58 17/12/2015 Call 14.000 0.405 0.405 0.000   0 0.405
CPUP68 17/12/2015 Put 14.000 2.130 2.130 0.000   0 2.130
CPUPX8 17/12/2015 Call 14.500 0.305 0.305 0.000   0 0.305
CPUPY8 17/12/2015 Put 14.500 2.525 2.525 0.000   0 2.525
CPUQ18 17/12/2015 Call 15.000 0.230 0.230 0.000   0 0.230
CPUQ28 17/12/2015 Put 15.000 2.940 2.940 0.000   0 2.940
CPUVR8 23/03/2016 Call 10.500 2.090 2.090 0.000   0 2.090
CPUVS8 23/03/2016 Put 10.500 0.340 0.340 0.000   0 0.340
CPUVH8 23/03/2016 Call 11.000 1.740 1.740 0.000   0 1.740
CPUVI8 23/03/2016 Put 11.000 0.490 0.490 0.000   0 0.490
CPUVN8 23/03/2016 Call 11.500 1.430 1.430 0.000   0 1.430
CPUVO8 23/03/2016 Put 11.500 0.680 0.680 0.000   0 0.680
CPUVF8 23/03/2016 Call 12.000 1.160 1.160 0.000   0 1.160
CPUVG8 23/03/2016 Put 12.000 0.905 0.905 0.000   0 0.905
CPUVJ8 23/03/2016 Call 12.500 0.930 0.930 0.000   0 0.930
CPUVK8 23/03/2016 Put 12.500 1.165 1.165 0.000   0 1.165
CPUVD8 23/03/2016 Call 13.000 0.735 0.735 0.000   0 0.735
CPUVE8 23/03/2016 Put 13.000 1.465 1.465 0.000   0 1.465
CPUVP8 23/03/2016 Call 13.500 0.575 0.575 0.000   0 0.575
CPUVQ8 23/03/2016 Put 13.500 1.795 1.795 0.000   0 1.795
CPUVB8 23/03/2016 Call 14.000 0.445 0.445 0.000   0 0.445
CPUVC8 23/03/2016 Put 14.000 2.155 2.155 0.000   0 2.155
CPUVL8 23/03/2016 Call 14.500 0.340 0.340 0.000   0 0.340
CPUVM8 23/03/2016 Put 14.500 2.540 2.540 0.000   0 2.540

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.