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 12.280 Up 0.050 12.160 12.280 12.160 12.280 12.110 840,962 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUW77 25/09/2014 Call 0.010 12.315 12.315 0.000   12,941 12.315
CPUSW9 25/09/2014 Call 9.000 3.310 3.310 0.000   0 3.310
CPUSX9 25/09/2014 Put 9.000 0.000 0.000 0.000   45 0.000
CPUVM7 25/09/2014 Call 9.250 3.060 3.060 0.000   0 3.060
CPUVN7 25/09/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUTB9 25/09/2014 Call 9.500 2.810 2.810 0.000   0 2.810
CPUTC9 25/09/2014 Put 9.500 0.000 0.000 0.000   135 0.000
CPUVC7 25/09/2014 Call 9.750 2.560 2.560 0.000   0 2.560
CPUVD7 25/09/2014 Put 9.750 0.001 0.001 0.000   0 0.001
CPUT59 25/09/2014 Call 10.000 2.310 2.310 0.000   0 2.310
CPUT69 25/09/2014 Put 10.000 0.002 0.002 0.000   20 0.002
CPUVK7 25/09/2014 Call 10.250 2.065 2.065 0.000   0 2.065
CPUVL7 25/09/2014 Put 10.250 0.004 0.004 0.000   10 0.004
CPUT99 25/09/2014 Call 10.500 1.815 1.815 0.000   0 1.815
CPUTA9 25/09/2014 Put 10.500 0.006 0.006 0.000   70 0.006
CPUVG7 25/09/2014 Call 10.750 1.570 1.570 0.000   0 1.570
CPUVH7 25/09/2014 Put 10.750 0.010 0.010 0.000   25 0.010
CPUTU9 25/09/2014 Call 11.000 1.325 1.325 0.000   0 1.325
CPUTV9 25/09/2014 Put 11.000 0.015 0.015 0.000   20 0.015
CPUVI7 25/09/2014 Call 11.250 1.080 1.080 0.000   0 1.080
CPUVJ7 25/09/2014 Put 11.250 0.020 0.020 0.000   300 0.020
CPUYG9 25/09/2014 Call 11.500 0.845 0.845 0.000   0 0.845
CPUYH9 25/09/2014 Put 11.500 0.035 0.035 0.000   515 0.035
CPUSN8 25/09/2014 Call 11.510 0.835 0.835 0.000   0 0.835
CPUSO8 25/09/2014 Put 11.510 0.035 0.035 0.000   0 0.035
CPUW87 25/09/2014 Call 11.750 0.620 0.620 0.000   35 0.620
CPUW97 25/09/2014 Put 11.750 0.060 0.060 0.000   770 0.060
CPUSQ8 25/09/2014 Call 11.760 0.610 0.610 0.000   0 0.610
CPUSP8 25/09/2014 Put 11.760 0.060 0.060 0.000   0 0.060
CPUZA9 25/09/2014 Call 12.000 0.420 0.420 0.000   425 0.420
CPUZB9 25/09/2014 Put 12.000 0.110 0.110 0.000   370 0.110
CPUSR8 25/09/2014 Call 12.010 0.410 0.410 0.000   0 0.410
CPUSS8 25/09/2014 Put 12.010 0.110 0.110 0.000   0 0.110
CPUWM7 25/09/2014 Call 12.250 0.250 0.250 0.000   206 0.250
CPUWN7 25/09/2014 Put 12.250 0.200 0.200 0.220 100 450 0.200
CPUDK7 25/09/2014 Call 12.500 0.135 0.135 0.000   1,004 0.135
CPUDL7 25/09/2014 Put 12.500 0.345 0.345 0.000   282 0.345
CPUYH7 25/09/2014 Call 12.750 0.060 0.060 0.000   427 0.060
CPUYI7 25/09/2014 Put 12.750 0.540 0.540 0.000   0 0.540
CPUFR7 25/09/2014 Call 13.000 0.025 0.025 0.000   975 0.025
CPUFS7 25/09/2014 Put 13.000 0.760 0.760 0.000   12 0.760
CPUDO8 25/09/2014 Call 13.250 0.010 0.010 0.000   3,310 0.010
CPUDP8 25/09/2014 Put 13.250 0.995 0.995 0.000   4 0.995
CPUL57 25/09/2014 Call 13.500 0.003 0.003 0.000   160 0.003
CPUL67 25/09/2014 Put 13.500 1.240 1.240 0.000   2 1.240
CPUGK8 25/09/2014 Call 13.750 0.001 0.001 0.000   7 0.001
CPUGL8 25/09/2014 Put 13.750 1.490 1.490 0.000   0 1.490
CPUJE8 25/09/2014 Call 14.000 0.000 0.000 0.000   15 0.000
CPUJF8 25/09/2014 Put 14.000 1.740 1.740 0.000   0 1.740
CPUJY8 25/09/2014 Call 14.250 0.000 0.000 0.000   27 0.000
CPUJZ8 25/09/2014 Put 14.250 1.990 1.990 0.000   0 1.990
CPULU8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULW8 25/09/2014 Put 14.500 2.240 2.240 0.000   0 2.240
CPUQ78 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ88 25/09/2014 Put 14.750 2.490 2.490 0.000   0 2.490
CPURW8 25/09/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURX8 25/09/2014 Put 15.000 2.745 2.745 0.000   0 2.745
CPURR8 30/10/2014 Call 0.010 12.345 12.345 0.000   0 12.345
CPUT88 30/10/2014 Call 10.000 2.340 2.340 0.000   0 2.340
CPUT98 30/10/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTA8 30/10/2014 Call 10.250 2.095 2.095 0.000   0 2.095
CPUTB8 30/10/2014 Put 10.250 0.020 0.020 0.000   0 0.020
CPULK8 30/10/2014 Call 10.500 1.850 1.850 0.000   0 1.850
CPULL8 30/10/2014 Put 10.500 0.020 0.020 0.000   15 0.020
CPUKW8 30/10/2014 Call 10.750 1.610 1.610 0.000   0 1.610
CPUKX8 30/10/2014 Put 10.750 0.025 0.025 0.000   0 0.025
CPUKM8 30/10/2014 Call 11.000 1.370 1.370 0.000   0 1.370
CPUKN8 30/10/2014 Put 11.000 0.035 0.035 0.000   200 0.035
CPULD8 30/10/2014 Call 11.250 1.140 1.140 0.000   0 1.140
CPULE8 30/10/2014 Put 11.250 0.055 0.055 0.000   451 0.055
CPUL38 30/10/2014 Call 11.500 0.925 0.925 0.000   0 0.925
CPUL48 30/10/2014 Put 11.500 0.085 0.085 0.000   147 0.085
CPUST8 30/10/2014 Call 11.510 0.915 0.915 0.000   0 0.915
CPUSU8 30/10/2014 Put 11.510 0.085 0.085 0.000   0 0.085
CPUKU8 30/10/2014 Call 11.750 0.720 0.720 0.000   0 0.720
CPUKV8 30/10/2014 Put 11.750 0.130 0.130 0.000   20 0.130
CPUSW8 30/10/2014 Call 11.760 0.710 0.710 0.000   0 0.710
CPUSV8 30/10/2014 Put 11.760 0.130 0.130 0.000   100 0.130
CPUKO8 30/10/2014 Call 12.000 0.535 0.535 0.000   0 0.535
CPUKP8 30/10/2014 Put 12.000 0.200 0.200 0.000   325 0.200
CPUSX8 30/10/2014 Call 12.010 0.530 0.530 0.000   0 0.530
CPUSY8 30/10/2014 Put 12.010 0.200 0.200 0.000   0 0.200
CPULF8 30/10/2014 Call 12.250 0.380 0.380 0.000   10 0.380
CPULG8 30/10/2014 Put 12.250 0.295 0.295 0.000   180 0.295
CPULB8 30/10/2014 Call 12.500 0.255 0.255 0.000   145 0.255
CPULC8 30/10/2014 Put 12.500 0.425 0.425 0.000   8 0.425
CPUTP8 30/10/2014 Call 12.510 0.250 0.250 0.000   0 0.250
CPUTO8 30/10/2014 Put 12.510 0.425 0.425 0.000   0 0.425
CPUKY8 30/10/2014 Call 12.750 0.165 0.165 0.000   440 0.165
CPUKZ8 30/10/2014 Put 12.750 0.590 0.590 0.000   1,500 0.590
CPUSZ8 30/10/2014 Call 12.760 0.160 0.160 0.000   0 0.160
CPUT18 30/10/2014 Put 12.760 0.590 0.590 0.000   0 0.590
CPUKS8 30/10/2014 Call 13.000 0.100 0.100 0.000   308 0.100
CPUKT8 30/10/2014 Put 13.000 0.790 0.790 0.000   0 0.790
CPUL98 30/10/2014 Call 13.250 0.060 0.060 0.000   6,521 0.060
CPULA8 30/10/2014 Put 13.250 1.010 1.010 0.000   0 1.010
CPUL58 30/10/2014 Call 13.500 0.035 0.035 0.000   184 0.035
CPUL68 30/10/2014 Put 13.500 1.250 1.250 0.000   0 1.250
CPUL18 30/10/2014 Call 13.750 0.020 0.020 0.000   500 0.020
CPUL28 30/10/2014 Put 13.750 1.495 1.495 0.000   0 1.495
CPUKQ8 30/10/2014 Call 14.000 0.010 0.010 0.000   115 0.010
CPUKR8 30/10/2014 Put 14.000 1.740 1.740 0.000   0 1.740
CPUL78 30/10/2014 Call 14.250 0.007 0.007 0.000   0 0.007
CPUL88 30/10/2014 Put 14.250 1.990 1.990 0.000   0 1.990
CPULX8 30/10/2014 Call 14.500 0.004 0.004 0.000   0 0.004
CPULY8 30/10/2014 Put 14.500 2.240 2.240 0.000   0 2.240
CPUQ98 30/10/2014 Call 14.750 0.002 0.002 0.000   0 0.002
CPUQA8 30/10/2014 Put 14.750 2.495 2.495 0.000   0 2.495
CPURY8 30/10/2014 Call 15.000 0.001 0.001 0.000   0 0.001
CPURZ8 30/10/2014 Put 15.000 2.745 2.745 0.000   0 2.745
CPUUR8 27/11/2014 Call 0.010 12.370 12.370 0.000   0 12.370
CPUTC8 27/11/2014 Call 10.000 2.370 2.370 0.000   0 2.370
CPUTD8 27/11/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTE8 27/11/2014 Call 10.250 2.130 2.130 0.000   0 2.130
CPUTF8 27/11/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPUN48 27/11/2014 Call 10.500 1.890 1.890 0.000   0 1.890
CPUN58 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.035
CPUMI8 27/11/2014 Call 10.750 1.655 1.655 0.000   0 1.655
CPUMJ8 27/11/2014 Put 10.750 0.045 0.045 0.000   0 0.045
CPUM68 27/11/2014 Call 11.000 1.430 1.430 0.000   150 1.430
CPUM78 27/11/2014 Put 11.000 0.065 0.065 0.000   30 0.065
CPUMS8 27/11/2014 Call 11.250 1.205 1.205 0.000   0 1.205
CPUMT8 27/11/2014 Put 11.250 0.095 0.095 0.000   221 0.095
CPUMM8 27/11/2014 Call 11.500 1.000 1.000 0.000   0 1.000
CPUMN8 27/11/2014 Put 11.500 0.130 0.130 0.000   10 0.130
CPUMG8 27/11/2014 Call 11.750 0.805 0.805 0.000   120 0.805
CPUMH8 27/11/2014 Put 11.750 0.185 0.185 0.000   109 0.185
CPUMA8 27/11/2014 Call 12.000 0.630 0.630 0.000   0 0.630
CPUMB8 27/11/2014 Put 12.000 0.260 0.260 0.290 20 130 0.260
CPUMY8 27/11/2014 Call 12.250 0.475 0.475 0.000   20 0.475
CPUMZ8 27/11/2014 Put 12.250 0.360 0.360 0.000   0 0.360
CPUMQ8 27/11/2014 Call 12.500 0.345 0.345 0.000   120 0.345
CPUMR8 27/11/2014 Put 12.500 0.485 0.485 0.000   0 0.485
CPUTQ8 27/11/2014 Call 12.510 0.345 0.345 0.000   10 0.345
CPUTR8 27/11/2014 Put 12.510 0.480 0.480 0.000   0 0.480
CPUME8 27/11/2014 Call 12.750 0.245 0.245 0.000   30 0.245
CPUMF8 27/11/2014 Put 12.750 0.640 0.640 0.000   0 0.640
CPUT28 27/11/2014 Call 12.760 0.240 0.240 0.000   0 0.240
CPUT38 27/11/2014 Put 12.760 0.635 0.635 0.000   0 0.635
CPUMC8 27/11/2014 Call 13.000 0.165 0.165 0.000   50 0.165
CPUMD8 27/11/2014 Put 13.000 0.825 0.825 0.000   0 0.825
CPUMW8 27/11/2014 Call 13.250 0.110 0.110 0.000   0 0.110
CPUMX8 27/11/2014 Put 13.250 1.035 1.035 0.000   0 1.035
CPUMK8 27/11/2014 Call 13.500 0.070 0.070 0.000   500 0.070
CPUML8 27/11/2014 Put 13.500 1.260 1.260 0.000   0 1.260
CPUM88 27/11/2014 Call 13.750 0.045 0.045 0.000   0 0.045
CPUM98 27/11/2014 Put 13.750 1.500 1.500 0.000   0 1.500
CPUMU8 27/11/2014 Call 14.000 0.030 0.030 0.000   0 0.030
CPUMV8 27/11/2014 Put 14.000 1.745 1.745 0.000   0 1.745
CPUMO8 27/11/2014 Call 14.250 0.020 0.020 0.000   114 0.020
CPUMP8 27/11/2014 Put 14.250 1.995 1.995 0.000   0 1.995
CPUN28 27/11/2014 Call 14.500 0.015 0.015 0.000   0 0.015
CPUN38 27/11/2014 Put 14.500 2.245 2.245 0.000   0 2.245
CPUQB8 27/11/2014 Call 14.750 0.010 0.010 0.000   0 0.010
CPUQC8 27/11/2014 Put 14.750 2.495 2.495 0.000   0 2.495
CPUS18 27/11/2014 Call 15.000 0.007 0.007 0.000   0 0.007
CPUS28 27/11/2014 Put 15.000 2.745 2.745 0.000   0 2.745
CPUC78 18/12/2014 Call 0.010 12.390 12.390 0.000   0 12.390
CPUPK8 18/12/2014 Call 7.000 5.360 5.360 0.000   110 5.360
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.365 4.365 0.000   140 4.365
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 3.380 3.380 0.000   0 3.380
CPUIG8 18/12/2014 Put 9.000 0.010 0.010 0.000   0 0.010
CPUB28 18/12/2014 Call 9.250 3.130 3.130 0.000   0 3.130
CPUB38 18/12/2014 Put 9.250 0.015 0.015 0.000   35 0.015
CPUJL9 18/12/2014 Call 9.500 2.885 2.885 0.000   0 2.885
CPUJM9 18/12/2014 Put 9.500 0.020 0.020 0.000   30 0.020
CPUNM8 18/12/2014 Call 9.510 2.875 2.875 0.000   305 2.875
CPUNN8 18/12/2014 Put 9.510 0.020 0.020 0.000   0 0.020
CPUBH8 18/12/2014 Call 9.750 2.640 2.640 0.000   0 2.640
CPUBI8 18/12/2014 Put 9.750 0.025 0.025 0.000   0 0.025
CPUII8 18/12/2014 Call 10.000 2.395 2.395 0.000   0 2.395
CPUIH8 18/12/2014 Put 10.000 0.030 0.030 0.000   1,250 0.030
CPUB48 18/12/2014 Call 10.250 2.155 2.155 0.000   0 2.155
CPUB58 18/12/2014 Put 10.250 0.035 0.035 0.000   15 0.035
CPUQ79 18/12/2014 Call 10.500 1.915 1.915 0.000   0 1.915
CPUQ89 18/12/2014 Put 10.500 0.045 0.045 0.000   25 0.045
CPUBF8 18/12/2014 Call 10.750 1.685 1.685 0.000   0 1.685
CPUBG8 18/12/2014 Put 10.750 0.060 0.060 0.000   74 0.060
CPUIJ8 18/12/2014 Call 11.000 1.465 1.465 0.000   0 1.465
CPUIK8 18/12/2014 Put 11.000 0.085 0.085 0.000   262 0.085
CPUB68 18/12/2014 Call 11.250 1.250 1.250 0.000   0 1.250
CPUB78 18/12/2014 Put 11.250 0.120 0.120 0.000   125 0.120
CPUYI9 18/12/2014 Call 11.500 1.050 1.050 0.000   10 1.050
CPUYJ9 18/12/2014 Put 11.500 0.165 0.165 0.000   458 0.165
CPUBJ8 18/12/2014 Call 11.750 0.860 0.860 0.000   7 0.860
CPUBK8 18/12/2014 Put 11.750 0.225 0.225 0.000   30 0.225
CPUIM8 18/12/2014 Call 12.000 0.690 0.690 0.000   320 0.690
CPUIL8 18/12/2014 Put 12.000 0.305 0.305 0.000   273 0.305
CPUB88 18/12/2014 Call 12.250 0.535 0.535 0.000   40 0.535
CPUB98 18/12/2014 Put 12.250 0.405 0.405 0.000   70 0.405
CPUDM7 18/12/2014 Call 12.500 0.405 0.405 0.000   50 0.405
CPUDN7 18/12/2014 Put 12.500 0.530 0.530 0.000   35 0.530
CPUTT8 18/12/2014 Call 12.510 0.400 0.400 0.000   0 0.400
CPUTS8 18/12/2014 Put 12.510 0.525 0.525 0.000   0 0.525
CPUBL8 18/12/2014 Call 12.750 0.300 0.300 0.000   65 0.300
CPUBM8 18/12/2014 Put 12.750 0.685 0.685 0.000   41 0.685
CPUT48 18/12/2014 Call 12.760 0.295 0.295 0.000   0 0.295
CPUT58 18/12/2014 Put 12.760 0.675 0.675 0.000   0 0.675
CPUFT7 18/12/2014 Call 13.000 0.215 0.215 0.000   160 0.215
CPUFU7 18/12/2014 Put 13.000 0.860 0.860 0.000   60 0.860
CPUDQ8 18/12/2014 Call 13.250 0.150 0.150 0.000   60 0.150
CPUDR8 18/12/2014 Put 13.250 1.060 1.060 0.000   27 1.060
CPUL77 18/12/2014 Call 13.500 0.100 0.100 0.000   400 0.100
CPUL87 18/12/2014 Put 13.500 1.280 1.280 0.000   0 1.280
CPUGM8 18/12/2014 Call 13.750 0.070 0.070 0.000   0 0.070
CPUGN8 18/12/2014 Put 13.750 1.510 1.510 0.000   15 1.510
CPUJG8 18/12/2014 Call 14.000 0.045 0.045 0.000   110 0.045
CPUJH8 18/12/2014 Put 14.000 1.750 1.750 0.000   0 1.750
CPUK18 18/12/2014 Call 14.250 0.035 0.035 0.000   73 0.035
CPUK28 18/12/2014 Put 14.250 1.995 1.995 0.000   0 1.995
CPULZ8 18/12/2014 Call 14.500 0.025 0.025 0.000   84 0.025
CPUM18 18/12/2014 Put 14.500 2.245 2.245 0.000   0 2.245
CPUQD8 18/12/2014 Call 14.750 0.020 0.020 0.000   0 0.020
CPUQE8 18/12/2014 Put 14.750 2.495 2.495 0.000   0 2.495
CPUS38 18/12/2014 Call 15.000 0.015 0.015 0.000   0 0.015
CPUS48 18/12/2014 Put 15.000 2.735 2.735 0.000   0 2.735
CPUTG8 29/01/2015 Call 10.000 2.440 2.440 0.000   0 2.440
CPUTH8 29/01/2015 Put 10.000 0.050 0.050 0.000   0 0.050
CPUTI8 29/01/2015 Call 10.250 2.210 2.210 0.000   0 2.210
CPUTJ8 29/01/2015 Put 10.250 0.060 0.060 0.000   0 0.060
CPUSF8 29/01/2015 Call 10.500 1.985 1.985 0.000   0 1.985
CPUSG8 29/01/2015 Put 10.500 0.075 0.075 0.000   0 0.075
CPUS98 29/01/2015 Call 10.750 1.765 1.765 0.000   0 1.765
CPUSA8 29/01/2015 Put 10.750 0.105 0.105 0.000   0 0.105
CPURS8 29/01/2015 Call 11.000 1.550 1.550 0.000   0 1.550
CPURT8 29/01/2015 Put 11.000 0.140 0.140 0.000   0 0.140
CPUR48 29/01/2015 Call 11.250 1.345 1.345 0.000   150 1.345
CPUR58 29/01/2015 Put 11.250 0.185 0.185 0.000   0 0.185
CPUR88 29/01/2015 Call 11.500 1.150 1.150 0.000   0 1.150
CPUR98 29/01/2015 Put 11.500 0.240 0.240 0.000   0 0.240
CPURL8 29/01/2015 Call 11.750 0.970 0.970 0.000   0 0.970
CPURM8 29/01/2015 Put 11.750 0.310 0.310 0.000   0 0.310
CPUQV8 29/01/2015 Call 12.000 0.800 0.800 0.000   0 0.800
CPUQW8 29/01/2015 Put 12.000 0.400 0.400 0.000   0 0.400
CPUQZ8 29/01/2015 Call 12.250 0.655 0.655 0.000   0 0.655
CPUR18 29/01/2015 Put 12.250 0.505 0.505 0.000   0 0.505
CPURH8 29/01/2015 Call 12.500 0.525 0.525 0.000   0 0.525
CPURI8 29/01/2015 Put 12.500 0.625 0.625 0.000   0 0.625
CPUTV8 29/01/2015 Call 12.510 0.520 0.520 0.000   0 0.520
CPUTU8 29/01/2015 Put 12.510 0.620 0.620 0.000   0 0.620
CPURN8 29/01/2015 Call 12.750 0.410 0.410 0.000   0 0.410
CPURO8 29/01/2015 Put 12.750 0.770 0.770 0.000   0 0.770
CPUT68 29/01/2015 Call 12.760 0.405 0.405 0.000   0 0.405
CPUT78 29/01/2015 Put 12.760 0.755 0.755 0.000   0 0.755
CPUQT8 29/01/2015 Call 13.000 0.320 0.320 0.000   0 0.320
CPUQU8 29/01/2015 Put 13.000 0.930 0.930 0.000   0 0.930
CPUR68 29/01/2015 Call 13.250 0.240 0.240 0.000   0 0.240
CPUR78 29/01/2015 Put 13.250 1.110 1.110 0.000   0 1.110
CPURF8 29/01/2015 Call 13.500 0.180 0.180 0.000   0 0.180
CPURG8 29/01/2015 Put 13.500 1.310 1.310 0.000   0 1.310
CPURP8 29/01/2015 Call 13.750 0.130 0.130 0.000   2 0.130
CPURQ8 29/01/2015 Put 13.750 1.525 1.525 0.000   0 1.525
CPUQR8 29/01/2015 Call 14.000 0.090 0.090 0.000   48 0.090
CPUQS8 29/01/2015 Put 14.000 1.755 1.755 0.000   0 1.755
CPUR28 29/01/2015 Call 14.250 0.065 0.065 0.000   25 0.065
CPUR38 29/01/2015 Put 14.250 2.000 2.000 0.000   0 2.000
CPURJ8 29/01/2015 Call 14.500 0.045 0.045 0.000   0 0.045
CPURK8 29/01/2015 Put 14.500 2.245 2.245 0.000   0 2.245
CPUQX8 29/01/2015 Call 14.750 0.035 0.035 0.000   0 0.035
CPUQY8 29/01/2015 Put 14.750 2.495 2.495 0.000   0 2.495
CPUS58 29/01/2015 Call 15.000 0.025 0.025 0.000   198 0.025
CPUS68 29/01/2015 Put 15.000 2.740 2.740 0.000   0 2.740
CPUUF8 26/02/2015 Call 10.500 2.005 2.005 0.000   0 2.005
CPUUG8 26/02/2015 Put 10.500 0.110 0.110 0.000   0 0.110
CPUUJ8 26/02/2015 Call 10.750 1.790 1.790 0.000   0 1.790
CPUUK8 26/02/2015 Put 10.750 0.160 0.160 0.000   0 0.160
CPUU18 26/02/2015 Call 11.000 1.585 1.585 0.000   0 1.585
CPUU28 26/02/2015 Put 11.000 0.210 0.210 0.000   0 0.210
CPUU98 26/02/2015 Call 11.250 1.385 1.385 0.000   0 1.385
CPUUA8 26/02/2015 Put 11.250 0.270 0.270 0.000   0 0.270
CPUUD8 26/02/2015 Call 11.500 1.200 1.200 0.000   0 1.200
CPUUE8 26/02/2015 Put 11.500 0.340 0.340 0.000   0 0.340
CPUUP8 26/02/2015 Call 11.750 1.025 1.025 0.000   0 1.025
CPUUQ8 26/02/2015 Put 11.750 0.420 0.420 0.000   0 0.420
CPUTY8 26/02/2015 Call 12.000 0.865 0.865 0.000   0 0.865
CPUTZ8 26/02/2015 Put 12.000 0.520 0.520 0.000   0 0.520
CPUU78 26/02/2015 Call 12.250 0.720 0.720 0.000   0 0.720
CPUU88 26/02/2015 Put 12.250 0.635 0.635 0.000   0 0.635
CPUUH8 26/02/2015 Call 12.500 0.590 0.590 0.000   0 0.590
CPUUI8 26/02/2015 Put 12.500 0.760 0.760 0.000   0 0.760
CPUUN8 26/02/2015 Call 12.750 0.480 0.480 0.000   0 0.480
CPUUO8 26/02/2015 Put 12.750 0.900 0.900 0.000   0 0.900
CPUTW8 26/02/2015 Call 13.000 0.380 0.380 0.000   0 0.380
CPUTX8 26/02/2015 Put 13.000 1.060 1.060 0.000   0 1.060
CPUU58 26/02/2015 Call 13.250 0.300 0.300 0.000   0 0.300
CPUU68 26/02/2015 Put 13.250 1.230 1.230 0.000   0 1.230
CPUUL8 26/02/2015 Call 13.500 0.230 0.230 0.000   0 0.230
CPUUM8 26/02/2015 Put 13.500 1.415 1.415 0.000   0 1.415
CPUU38 26/02/2015 Call 13.750 0.175 0.175 0.000   0 0.175
CPUU48 26/02/2015 Put 13.750 1.605 1.605 0.000   0 1.605
CPUUB8 26/02/2015 Call 14.000 0.135 0.135 0.000   0 0.135
CPUUC8 26/02/2015 Put 14.000 1.825 1.825 0.000   0 1.825
CPUKH8 26/03/2015 Call 0.010 12.330 12.330 0.000   0 12.330
CPUSB8 26/03/2015 Call 7.000 5.390 5.390 0.000   0 5.390
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.410 4.410 0.000   0 4.410
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.440 3.440 0.000   0 3.440
CPUIX7 26/03/2015 Put 9.000 0.045 0.045 0.000   25 0.045
CPUIK7 26/03/2015 Call 9.500 2.960 2.960 0.000   0 2.960
CPUIL7 26/03/2015 Put 9.500 0.070 0.070 0.000   0 0.070
CPUIY7 26/03/2015 Call 10.000 2.490 2.490 0.000   0 2.490
CPUIZ7 26/03/2015 Put 10.000 0.105 0.105 0.000   12 0.105
CPUKI8 26/03/2015 Call 10.250 2.260 2.260 0.000   0 2.260
CPUKJ8 26/03/2015 Put 10.250 0.130 0.130 0.000   15 0.130
CPUII7 26/03/2015 Call 10.500 2.035 2.035 0.000   0 2.035
CPUIJ7 26/03/2015 Put 10.500 0.165 0.165 0.000   15 0.165
CPUK78 26/03/2015 Call 10.750 1.820 1.820 0.000   0 1.820
CPUK88 26/03/2015 Put 10.750 0.205 0.205 0.000   0 0.205
CPUIS7 26/03/2015 Call 11.000 1.615 1.615 0.000   0 1.615
CPUIT7 26/03/2015 Put 11.000 0.255 0.255 0.000   25 0.255
CPUKF8 26/03/2015 Call 11.250 1.425 1.425 0.000   0 1.425
CPUKG8 26/03/2015 Put 11.250 0.315 0.315 0.000   0 0.315
CPUIM7 26/03/2015 Call 11.500 1.240 1.240 0.000   0 1.240
CPUIN7 26/03/2015 Put 11.500 0.390 0.390 0.000   0 0.390
CPUK58 26/03/2015 Call 11.750 1.070 1.070 0.000   0 1.070
CPUK68 26/03/2015 Put 11.750 0.475 0.475 0.000   0 0.475
CPUIU7 26/03/2015 Call 12.000 0.915 0.915 0.000   65 0.915
CPUIV7 26/03/2015 Put 12.000 0.575 0.575 0.000   67 0.575
CPUKD8 26/03/2015 Call 12.250 0.770 0.770 0.000   60 0.770
CPUKE8 26/03/2015 Put 12.250 0.685 0.685 0.000   6 0.685
CPUKG7 26/03/2015 Call 12.500 0.640 0.640 0.000   25 0.640
CPUKH7 26/03/2015 Put 12.500 0.810 0.810 0.000   0 0.810
CPUK98 26/03/2015 Call 12.750 0.530 0.530 0.000   10 0.530
CPUKA8 26/03/2015 Put 12.750 0.955 0.955 0.000   30 0.955
CPUKO7 26/03/2015 Call 13.000 0.430 0.430 0.000   40 0.430
CPUKP7 26/03/2015 Put 13.000 1.115 1.115 0.000   0 1.115
CPUKB8 26/03/2015 Call 13.250 0.345 0.345 0.000   0 0.345
CPUKC8 26/03/2015 Put 13.250 1.285 1.285 0.000   0 1.285
CPUL97 26/03/2015 Call 13.500 0.275 0.275 0.000   0 0.275
CPULA7 26/03/2015 Put 13.500 1.465 1.465 0.000   0 1.465
CPUK38 26/03/2015 Call 13.750 0.215 0.215 0.000   40 0.215
CPUK48 26/03/2015 Put 13.750 1.660 1.660 0.000   0 1.660
CPUFL8 26/03/2015 Call 14.000 0.170 0.170 0.000   0 0.170
CPUFM8 26/03/2015 Put 14.000 1.865 1.865 0.000   0 1.865
CPULH8 26/03/2015 Call 14.250 0.130 0.130 0.000   0 0.130
CPULI8 26/03/2015 Put 14.250 2.080 2.080 0.000   0 2.080
CPUJI8 26/03/2015 Call 14.500 0.105 0.105 0.000   0 0.105
CPUJJ8 26/03/2015 Put 14.500 2.300 2.300 0.000   0 2.300
CPUQF8 26/03/2015 Call 14.750 0.080 0.080 0.000   0 0.080
CPUQG8 26/03/2015 Put 14.750 2.525 2.525 0.000   0 2.525
CPUS78 26/03/2015 Call 15.000 0.065 0.065 0.000   150 0.065
CPUS88 26/03/2015 Put 15.000 2.750 2.750 0.000   0 2.750
CPUPZ8 25/06/2015 Call 0.010 12.380 12.380 0.000   0 12.380
CPULD9 25/06/2015 Call 7.500 4.875 4.875 0.000   40 4.875
CPULE9 25/06/2015 Put 7.500 0.009 0.009 0.000   200 0.009
CPULB9 25/06/2015 Call 8.500 3.910 3.910 0.000   0 3.910
CPULC9 25/06/2015 Put 8.500 0.035 0.035 0.000   0 0.035
CPUL99 25/06/2015 Call 9.000 3.440 3.440 0.000   0 3.440
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.065
CPULJ9 25/06/2015 Call 9.500 2.985 2.985 0.000   0 2.985
CPULK9 25/06/2015 Put 9.500 0.105 0.105 0.000   0 0.105
CPUNN9 25/06/2015 Call 10.000 2.555 2.555 0.000   100 2.555
CPUNO9 25/06/2015 Put 10.000 0.170 0.170 0.000   100 0.170
CPUTK8 25/06/2015 Call 10.250 2.345 2.345 0.000   0 2.345
CPUTL8 25/06/2015 Put 10.250 0.210 0.210 0.000   0 0.210
CPUQ99 25/06/2015 Call 10.500 2.145 2.145 0.000   0 2.145
CPUQA9 25/06/2015 Put 10.500 0.260 0.260 0.000   0 0.260
CPUNS8 25/06/2015 Call 10.750 1.950 1.950 0.000   0 1.950
CPUNT8 25/06/2015 Put 10.750 0.315 0.315 0.000   0 0.315
CPUSA9 25/06/2015 Call 11.000 1.770 1.770 0.000   0 1.770
CPUSB9 25/06/2015 Put 11.000 0.380 0.380 0.000   0 0.380
CPUNY8 25/06/2015 Call 11.250 1.590 1.590 0.000   200 1.590
CPUNZ8 25/06/2015 Put 11.250 0.450 0.450 0.000   0 0.450
CPUYK9 25/06/2015 Call 11.500 1.425 1.425 0.000   0 1.425
CPUYL9 25/06/2015 Put 11.500 0.535 0.535 0.000   0 0.535
CPUNO8 25/06/2015 Call 11.750 1.270 1.270 0.000   0 1.270
CPUNP8 25/06/2015 Put 11.750 0.630 0.630 0.000   0 0.630
CPUZC9 25/06/2015 Call 12.000 1.125 1.125 0.000   30 1.125
CPUZD9 25/06/2015 Put 12.000 0.735 0.735 0.000   30 0.735
CPUP18 25/06/2015 Call 12.250 0.985 0.985 0.000   0 0.985
CPUP28 25/06/2015 Put 12.250 0.845 0.845 0.000   0 0.845
CPUDO7 25/06/2015 Call 12.500 0.860 0.860 0.000   0 0.860
CPUDP7 25/06/2015 Put 12.500 0.970 0.970 0.000   0 0.970
CPUNQ8 25/06/2015 Call 12.750 0.745 0.745 0.000   0 0.745
CPUNR8 25/06/2015 Put 12.750 1.110 1.110 0.000   0 1.110
CPUFV7 25/06/2015 Call 13.000 0.640 0.640 0.000   0 0.640
CPUFW7 25/06/2015 Put 13.000 1.255 1.255 0.000   25 1.255
CPUNW8 25/06/2015 Call 13.250 0.545 0.545 0.000   0 0.545
CPUNX8 25/06/2015 Put 13.250 1.415 1.415 0.000   40 1.415
CPULB7 25/06/2015 Call 13.500 0.460 0.460 0.000   0 0.460
CPULC7 25/06/2015 Put 13.500 1.580 1.580 0.000   0 1.580
CPUP38 25/06/2015 Call 13.750 0.385 0.385 0.000   0 0.385
CPUP48 25/06/2015 Put 13.750 1.760 1.760 0.000   0 1.760
CPUFN8 25/06/2015 Call 14.000 0.320 0.320 0.000   100 0.320
CPUFO8 25/06/2015 Put 14.000 1.950 1.950 0.000   0 1.950
CPUNU8 25/06/2015 Call 14.250 0.260 0.260 0.000   0 0.260
CPUNV8 25/06/2015 Put 14.250 2.145 2.145 0.000   0 2.145
CPUJK8 25/06/2015 Call 14.500 0.210 0.210 0.000   0 0.210
CPUJL8 25/06/2015 Put 14.500 2.350 2.350 0.000   0 2.350
CPUQH8 25/06/2015 Call 14.750 0.170 0.170 0.000   150 0.170
CPUQI8 25/06/2015 Put 14.750 2.560 2.560 0.000   0 2.560
CPUM28 25/06/2015 Call 15.000 0.135 0.135 0.000   150 0.135
CPUM38 25/06/2015 Put 15.000 2.780 2.780 0.000   0 2.780
CPUVU7 24/09/2015 Call 8.500 3.890 3.890 0.000   0 3.890
CPUVV7 24/09/2015 Put 8.500 0.025 0.025 0.000   0 0.025
CPUW37 24/09/2015 Call 9.000 3.415 3.415 0.000   0 3.415
CPUW47 24/09/2015 Put 9.000 0.050 0.050 0.000   0 0.050
CPUVO7 24/09/2015 Call 9.500 2.960 2.960 0.000   0 2.960
CPUVP7 24/09/2015 Put 9.500 0.090 0.090 0.000   0 0.090
CPUW17 24/09/2015 Call 10.000 2.530 2.530 0.000   0 2.530
CPUW27 24/09/2015 Put 10.000 0.160 0.160 0.000   0 0.160
CPUVQ7 24/09/2015 Call 10.500 2.130 2.130 0.000   0 2.130
CPUVR7 24/09/2015 Put 10.500 0.260 0.260 0.000   0 0.260
CPUVW7 24/09/2015 Call 11.000 1.770 1.770 0.000   0 1.770
CPUVX7 24/09/2015 Put 11.000 0.395 0.395 0.000   0 0.395
CPUVS7 24/09/2015 Call 11.500 1.450 1.450 0.000   0 1.450
CPUVT7 24/09/2015 Put 11.500 0.575 0.575 0.000   0 0.575
CPUVY7 24/09/2015 Call 12.000 1.170 1.170 0.000   0 1.170
CPUVZ7 24/09/2015 Put 12.000 0.790 0.790 0.000   0 0.790
CPUWE7 24/09/2015 Call 12.500 0.930 0.930 0.000   0 0.930
CPUWF7 24/09/2015 Put 12.500 1.050 1.050 0.000   0 1.050
CPUXR7 24/09/2015 Call 13.000 0.730 0.730 0.000   0 0.730
CPUXS7 24/09/2015 Put 13.000 1.350 1.350 0.000   0 1.350
CPUCF8 24/09/2015 Call 13.500 0.570 0.570 0.000   0 0.570
CPUCG8 24/09/2015 Put 13.500 1.685 1.685 0.000   40 1.685
CPUFP8 24/09/2015 Call 14.000 0.440 0.440 0.000   0 0.440
CPUFQ8 24/09/2015 Put 14.000 2.050 2.050 0.000   0 2.050
CPUKK8 24/09/2015 Call 14.500 0.335 0.335 0.000   50 0.335
CPUKL8 24/09/2015 Put 14.500 2.445 2.445 0.000   0 2.445
CPUM48 24/09/2015 Call 15.000 0.250 0.250 0.000   0 0.250
CPUM58 24/09/2015 Put 15.000 2.865 2.865 0.000   0 2.865
CPUTM8 17/12/2015 Call 10.000 2.530 2.530 0.000   0 2.530
CPUTN8 17/12/2015 Put 10.000 0.205 0.205 0.000   100 0.205
CPUPP8 17/12/2015 Call 10.500 2.135 2.135 0.000   0 2.135
CPUPQ8 17/12/2015 Put 10.500 0.315 0.315 0.000   0 0.315
CPUPV8 17/12/2015 Call 11.000 1.775 1.775 0.000   0 1.775
CPUPW8 17/12/2015 Put 11.000 0.460 0.460 0.000   0 0.460
CPUPN8 17/12/2015 Call 11.500 1.455 1.455 0.000   0 1.455
CPUPO8 17/12/2015 Put 11.500 0.640 0.640 0.000   0 0.640
CPUP78 17/12/2015 Call 12.000 1.180 1.180 0.000   0 1.180
CPUP88 17/12/2015 Put 12.000 0.865 0.865 0.000   0 0.865
CPUPT8 17/12/2015 Call 12.500 0.945 0.945 0.000   0 0.945
CPUPU8 17/12/2015 Put 12.500 1.125 1.125 0.000   0 1.125
CPUP98 17/12/2015 Call 13.000 0.750 0.750 0.000   0 0.750
CPUPM8 17/12/2015 Put 13.000 1.420 1.420 0.000   0 1.420
CPUPR8 17/12/2015 Call 13.500 0.585 0.585 0.000   0 0.585
CPUPS8 17/12/2015 Put 13.500 1.750 1.750 0.000   0 1.750
CPUP58 17/12/2015 Call 14.000 0.455 0.455 0.000   0 0.455
CPUP68 17/12/2015 Put 14.000 2.110 2.110 0.000   30 2.110
CPUPX8 17/12/2015 Call 14.500 0.350 0.350 0.000   50 0.350
CPUPY8 17/12/2015 Put 14.500 2.500 2.500 0.000   0 2.500
CPUQ18 17/12/2015 Call 15.000 0.265 0.265 0.000   0 0.265
CPUQ28 17/12/2015 Put 15.000 2.905 2.905 0.000   0 2.905

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.