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 10.740 Down -0.020 10.710 10.750 10.680 10.840 10.620 1,491,931 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN19 23/06/2016 Call 0.010 10.740 10.740 0.000   0 10.740
CPUJD7 23/06/2016 Call 7.250 3.500 3.500 0.000   0 3.500
CPUJE7 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUVJ9 23/06/2016 Call 7.500 3.250 3.250 0.000   0 3.250
CPUVK9 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUVH9 23/06/2016 Call 7.750 3.000 3.000 0.000   0 3.000
CPUVI9 23/06/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUUI9 23/06/2016 Call 8.000 2.755 2.755 0.000   0 2.755
CPUUJ9 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CPUTX9 23/06/2016 Call 8.250 2.505 2.505 0.000   0 2.505
CPUTY9 23/06/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CPUTV9 23/06/2016 Call 8.500 2.255 2.255 0.000   0 2.255
CPUTW9 23/06/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CPUSM9 23/06/2016 Call 8.750 2.005 2.005 0.000   0 2.005
CPUSN9 23/06/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CPUSI9 23/06/2016 Call 9.000 1.760 1.760 0.000   0 1.760
CPUSJ9 23/06/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CPULX7 23/06/2016 Call 9.010 1.750 1.750 0.000   0 1.750
CPULW7 23/06/2016 Put 9.010 0.000 0.000 0.000   0 0.000
CPUSO9 23/06/2016 Call 9.250 1.515 1.515 0.000   0 1.515
CPUSP9 23/06/2016 Put 9.250 0.001 0.001 0.000   0 0.001
CPUB39 23/06/2016 Call 9.500 1.270 1.270 0.000   0 1.270
CPUB49 23/06/2016 Put 9.500 0.004 0.004 0.000   0 0.004
CPUN87 23/06/2016 Call 9.510 1.260 1.260 0.000   0 1.260
CPUN77 23/06/2016 Put 9.510 0.004 0.004 0.000   0 0.004
CPUSK9 23/06/2016 Call 9.750 1.035 1.035 0.000   0 1.035
CPUSL9 23/06/2016 Put 9.750 0.010 0.010 0.000   0 0.010
CPUBG9 23/06/2016 Call 10.000 0.805 0.805 0.000   0 0.805
CPUBH9 23/06/2016 Put 10.000 0.030 0.030 0.000   0 0.030
CPUNK9 23/06/2016 Call 10.250 0.590 0.590 0.000   0 0.590
CPUNL9 23/06/2016 Put 10.250 0.070 0.070 0.000   0 0.070
CPUB99 23/06/2016 Call 10.500 0.400 0.400 0.410 30 0 0.400
CPUBF9 23/06/2016 Put 10.500 0.135 0.135 0.000   0 0.135
CPULY7 23/06/2016 Call 10.510 0.395 0.395 0.000   0 0.395
CPULZ7 23/06/2016 Put 10.510 0.140 0.140 0.000   0 0.140
CPUMC9 23/06/2016 Call 10.750 0.245 0.245 0.000   0 0.245
CPUMD9 23/06/2016 Put 10.750 0.240 0.240 0.000   0 0.240
CPUBM9 23/06/2016 Call 11.000 0.135 0.135 0.140 40 0 0.135
CPUBO9 23/06/2016 Put 11.000 0.385 0.385 0.000   0 0.385
CPUM69 23/06/2016 Call 11.250 0.070 0.070 0.000   0 0.070
CPUM79 23/06/2016 Put 11.250 0.570 0.570 0.000   0 0.570
CPUBI9 23/06/2016 Call 11.500 0.030 0.030 0.000   0 0.030
CPUBJ9 23/06/2016 Put 11.500 0.785 0.785 0.000   0 0.785
CPUME9 23/06/2016 Call 11.750 0.010 0.010 0.000   0 0.010
CPUMF9 23/06/2016 Put 11.750 1.020 1.020 0.000   0 1.020
CPUBP9 23/06/2016 Call 12.000 0.005 0.005 0.000   0 0.005
CPUBQ9 23/06/2016 Put 12.000 1.260 1.260 0.000   0 1.260
CPUM49 23/06/2016 Call 12.250 0.002 0.002 0.000   0 0.002
CPUM59 23/06/2016 Put 12.250 1.510 1.510 0.000   0 1.510
CPUB59 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUB69 23/06/2016 Put 12.500 1.760 1.760 0.000   0 1.760
CPUMA9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CPUMB9 23/06/2016 Put 12.750 2.010 2.010 0.000   0 2.010
CPUBK9 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUBL9 23/06/2016 Put 13.000 2.260 2.260 0.000   0 2.260
CPUM89 23/06/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUM99 23/06/2016 Put 13.250 2.510 2.510 0.000   0 2.510
CPUB79 23/06/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUB89 23/06/2016 Put 13.500 2.760 2.760 0.000   0 2.760
CPUMG9 23/06/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUMH9 23/06/2016 Put 13.750 3.010 3.010 0.000   0 3.010
CPUBY9 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUBZ9 23/06/2016 Put 14.000 3.260 3.260 0.000   0 3.260
CPUNW9 23/06/2016 Call 14.250 0.000 0.000 0.000   0 0.000
CPUNX9 23/06/2016 Put 14.250 3.510 3.510 0.000   0 3.510
CPUC39 23/06/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUC49 23/06/2016 Put 14.500 3.760 3.760 0.000   0 3.760
CPUFN9 23/06/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUFO9 23/06/2016 Put 15.000 4.260 4.260 0.000   0 4.260
CPUGM9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
CPUGN9 23/06/2016 Put 16.000 5.260 5.260 0.000   0 5.260
CPUN47 28/07/2016 Call 0.010 10.760 10.760 0.000   0 10.760
CPUJF7 28/07/2016 Call 7.250 3.515 3.515 0.000   0 3.515
CPUJG7 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUIK7 28/07/2016 Call 7.500 3.270 3.270 0.000   0 3.270
CPUIL7 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUGO7 28/07/2016 Call 7.750 3.020 3.020 0.000   0 3.020
CPUGP7 28/07/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUGM7 28/07/2016 Call 8.000 2.775 2.775 0.000   0 2.775
CPUGN7 28/07/2016 Put 8.000 0.001 0.001 0.000   0 0.001
CPUGK7 28/07/2016 Call 8.250 2.530 2.530 0.000   0 2.530
CPUGL7 28/07/2016 Put 8.250 0.002 0.002 0.000   0 0.002
CPUGQ7 28/07/2016 Call 8.500 2.285 2.285 0.000   0 2.285
CPUGR7 28/07/2016 Put 8.500 0.004 0.004 0.000   0 0.004
CPUFT7 28/07/2016 Call 8.750 2.040 2.040 0.000   0 2.040
CPUFU7 28/07/2016 Put 8.750 0.009 0.009 0.000   0 0.009
CPUFM7 28/07/2016 Call 9.000 1.800 1.800 0.000   0 1.800
CPUFN7 28/07/2016 Put 9.000 0.015 0.015 0.000   0 0.015
CPUEW7 28/07/2016 Call 9.250 1.565 1.565 0.000   0 1.565
CPUEX7 28/07/2016 Put 9.250 0.030 0.030 0.000   0 0.030
CPUF17 28/07/2016 Call 9.500 1.335 1.335 0.000   0 1.335
CPUF27 28/07/2016 Put 9.500 0.050 0.050 0.000   0 0.050
CPUFI7 28/07/2016 Call 9.750 1.115 1.115 0.000   0 1.115
CPUFJ7 28/07/2016 Put 9.750 0.085 0.085 0.000   0 0.085
CPUFK7 28/07/2016 Call 10.000 0.905 0.905 0.000   0 0.905
CPUFL7 28/07/2016 Put 10.000 0.130 0.130 0.000   0 0.130
CPUEU7 28/07/2016 Call 10.250 0.715 0.715 0.000   0 0.715
CPUEV7 28/07/2016 Put 10.250 0.195 0.195 0.000   0 0.195
CPUF57 28/07/2016 Call 10.500 0.545 0.545 0.000   0 0.545
CPUF67 28/07/2016 Put 10.500 0.280 0.280 0.000   0 0.280
CPUF77 28/07/2016 Call 10.750 0.405 0.405 0.000   0 0.405
CPUF87 28/07/2016 Put 10.750 0.390 0.390 0.000   0 0.390
CPUFO7 28/07/2016 Call 11.000 0.290 0.290 0.000   0 0.290
CPUFP7 28/07/2016 Put 11.000 0.525 0.525 0.000   0 0.525
CPUES7 28/07/2016 Call 11.250 0.200 0.200 0.000   0 0.200
CPUET7 28/07/2016 Put 11.250 0.685 0.685 0.000   0 0.685
CPUF37 28/07/2016 Call 11.500 0.135 0.135 0.000   0 0.135
CPUF47 28/07/2016 Put 11.500 0.865 0.865 0.000   0 0.865
CPUF97 28/07/2016 Call 11.750 0.090 0.090 0.000   0 0.090
CPUFF7 28/07/2016 Put 11.750 1.070 1.070 0.000   0 1.070
CPUFQ7 28/07/2016 Call 12.000 0.060 0.060 0.000   0 0.060
CPUFR7 28/07/2016 Put 12.000 1.290 1.290 0.000   0 1.290
CPUEY7 28/07/2016 Call 12.250 0.040 0.040 0.000   0 0.040
CPUEZ7 28/07/2016 Put 12.250 1.530 1.530 0.000   0 1.530
CPUFG7 28/07/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUFH7 28/07/2016 Put 12.500 1.770 1.770 0.000   0 1.770
CPUPU7 25/08/2016 Call 0.010 10.620 10.620 0.000   0 10.620
CPUJR7 25/08/2016 Call 7.250 3.525 3.525 0.000   0 3.525
CPUJS7 25/08/2016 Put 7.250 0.002 0.002 0.000   0 0.002
CPUK67 25/08/2016 Call 7.500 3.280 3.280 0.000   0 3.280
CPUK77 25/08/2016 Put 7.500 0.004 0.004 0.000   0 0.004
CPUJT7 25/08/2016 Call 7.750 3.035 3.035 0.000   0 3.035
CPUJU7 25/08/2016 Put 7.750 0.008 0.008 0.000   0 0.008
CPUJL7 25/08/2016 Call 8.000 2.785 2.785 0.000   0 2.785
CPUJM7 25/08/2016 Put 8.000 0.015 0.015 0.000   0 0.015
CPUKC7 25/08/2016 Call 8.250 2.540 2.540 0.000   0 2.540
CPUKD7 25/08/2016 Put 8.250 0.025 0.025 0.000   0 0.025
CPUK87 25/08/2016 Call 8.500 2.300 2.300 0.000   0 2.300
CPUK97 25/08/2016 Put 8.500 0.035 0.035 0.000   0 0.035
CPUJV7 25/08/2016 Call 8.750 2.060 2.060 0.000   0 2.060
CPUJW7 25/08/2016 Put 8.750 0.050 0.050 0.000   0 0.050
CPUJN7 25/08/2016 Call 9.000 1.825 1.825 0.000   0 1.825
CPUJO7 25/08/2016 Put 9.000 0.070 0.070 0.000   0 0.070
CPUKA7 25/08/2016 Call 9.250 1.595 1.595 0.000   0 1.595
CPUKB7 25/08/2016 Put 9.250 0.100 0.100 0.000   0 0.100
CPUK47 25/08/2016 Call 9.500 1.375 1.375 0.000   0 1.375
CPUK57 25/08/2016 Put 9.500 0.140 0.140 0.000   0 0.140
CPUJZ7 25/08/2016 Call 9.750 1.165 1.165 0.000   0 1.165
CPUK17 25/08/2016 Put 9.750 0.190 0.190 0.000   0 0.190
CPUJP7 25/08/2016 Call 10.000 0.970 0.970 0.000   0 0.970
CPUJQ7 25/08/2016 Put 10.000 0.255 0.255 0.000   0 0.255
CPUKE7 25/08/2016 Call 10.250 0.790 0.790 0.000   0 0.790
CPUKF7 25/08/2016 Put 10.250 0.340 0.340 0.000   0 0.340
CPUK27 25/08/2016 Call 10.500 0.635 0.635 0.000   0 0.635
CPUK37 25/08/2016 Put 10.500 0.445 0.445 0.000   0 0.445
CPUJX7 25/08/2016 Call 10.750 0.495 0.495 0.000   0 0.495
CPUJY7 25/08/2016 Put 10.750 0.570 0.570 0.000   0 0.570
CPUKH7 25/08/2016 Call 11.000 0.380 0.380 0.000   0 0.380
CPUKI7 25/08/2016 Put 11.000 0.715 0.715 0.000   0 0.715
CPUKJ7 25/08/2016 Call 11.250 0.290 0.290 0.000   0 0.290
CPUKK7 25/08/2016 Put 11.250 0.880 0.880 0.000   0 0.880
CPUKL7 25/08/2016 Call 11.500 0.215 0.215 0.000   0 0.215
CPUKM7 25/08/2016 Put 11.500 1.060 1.060 0.000   0 1.060
CPUKN7 25/08/2016 Call 11.750 0.155 0.155 0.000   0 0.155
CPUKO7 25/08/2016 Put 11.750 1.255 1.255 0.000   0 1.255
CPUM57 25/08/2016 Call 12.000 0.115 0.115 0.000   0 0.115
CPUM67 25/08/2016 Put 12.000 1.465 1.465 0.000   0 1.465
CPUN97 25/08/2016 Call 12.250 0.085 0.085 0.000   0 0.085
CPUNK7 25/08/2016 Put 12.250 1.695 1.695 0.000   0 1.695
CPUPV7 25/08/2016 Call 12.500 0.060 0.060 0.000   0 0.060
CPUPW7 25/08/2016 Put 12.500 1.945 1.945 0.000   0 1.945
CPUY19 29/09/2016 Call 0.010 10.640 10.640 0.000   0 10.640
CPUJH7 29/09/2016 Call 7.250 3.530 3.530 0.000   0 3.530
CPUJI7 29/09/2016 Put 7.250 0.006 0.006 0.000   0 0.006
CPUUK9 29/09/2016 Call 7.500 3.280 3.280 0.000   0 3.280
CPUUL9 29/09/2016 Put 7.500 0.010 0.010 0.000   0 0.010
CPUGU7 29/09/2016 Call 7.750 3.035 3.035 0.000   0 3.035
CPUGV7 29/09/2016 Put 7.750 0.015 0.015 0.000   0 0.015
CPUTZ9 29/09/2016 Call 8.000 2.790 2.790 0.000   0 2.790
CPUU19 29/09/2016 Put 8.000 0.025 0.025 0.000   0 0.025
CPUGS7 29/09/2016 Call 8.250 2.545 2.545 0.000   0 2.545
CPUGT7 29/09/2016 Put 8.250 0.040 0.040 0.000   0 0.040
CPUSQ9 29/09/2016 Call 8.500 2.305 2.305 0.000   0 2.305
CPUSR9 29/09/2016 Put 8.500 0.060 0.060 0.000   0 0.060
CPUXA9 29/09/2016 Call 8.750 2.070 2.070 0.000   0 2.070
CPUXB9 29/09/2016 Put 8.750 0.085 0.085 0.000   0 0.085
CPUSS9 29/09/2016 Call 9.000 1.840 1.840 0.000   0 1.840
CPUST9 29/09/2016 Put 9.000 0.115 0.115 0.000   0 0.115
CPUX49 29/09/2016 Call 9.250 1.615 1.615 0.000   0 1.615
CPUX59 29/09/2016 Put 9.250 0.155 0.155 0.000   0 0.155
CPUNS9 29/09/2016 Call 9.500 1.405 1.405 0.000   0 1.405
CPUNT9 29/09/2016 Put 9.500 0.205 0.205 0.000   0 0.205
CPUXC9 29/09/2016 Call 9.750 1.200 1.200 0.000   0 1.200
CPUXD9 29/09/2016 Put 9.750 0.265 0.265 0.000   0 0.265
CPUKU9 29/09/2016 Call 10.000 1.015 1.015 0.000   0 1.015
CPUKV9 29/09/2016 Put 10.000 0.340 0.340 0.000   0 0.340
CPUX69 29/09/2016 Call 10.250 0.845 0.845 0.000   0 0.845
CPUX79 29/09/2016 Put 10.250 0.430 0.430 0.000   0 0.430
CPUJA9 29/09/2016 Call 10.500 0.695 0.695 0.000   0 0.695
CPUJB9 29/09/2016 Put 10.500 0.540 0.540 0.000   0 0.540
CPUX89 29/09/2016 Call 10.750 0.565 0.565 0.000   0 0.565
CPUX99 29/09/2016 Put 10.750 0.665 0.665 0.000   0 0.665
CPUJ39 29/09/2016 Call 11.000 0.450 0.450 0.000   0 0.450
CPUJ49 29/09/2016 Put 11.000 0.805 0.805 0.000   0 0.805
CPUWZ9 29/09/2016 Call 11.250 0.355 0.355 0.000   0 0.355
CPUX19 29/09/2016 Put 11.250 0.960 0.960 0.000   0 0.960
CPUIW9 29/09/2016 Call 11.500 0.280 0.280 0.000   0 0.280
CPUIX9 29/09/2016 Put 11.500 1.130 1.130 0.000   0 1.130
CPUXF9 29/09/2016 Call 11.750 0.220 0.220 0.000   0 0.220
CPUXG9 29/09/2016 Put 11.750 1.315 1.315 0.000   0 1.315
CPUJ19 29/09/2016 Call 12.000 0.170 0.170 0.000   0 0.170
CPUJ29 29/09/2016 Put 12.000 1.510 1.510 0.000   0 1.510
CPUX29 29/09/2016 Call 12.250 0.130 0.130 0.000   0 0.130
CPUX39 29/09/2016 Put 12.250 1.720 1.720 0.000   0 1.720
CPUIS9 29/09/2016 Call 12.500 0.100 0.100 0.000   0 0.100
CPUIT9 29/09/2016 Put 12.500 1.940 1.940 0.000   0 1.940
CPUYC9 29/09/2016 Call 12.750 0.075 0.075 0.000   0 0.075
CPUYD9 29/09/2016 Put 12.750 2.165 2.165 0.000   0 2.165
CPUIQ9 29/09/2016 Call 13.000 0.055 0.055 0.000   0 0.055
CPUIR9 29/09/2016 Put 13.000 2.395 2.395 0.000   0 2.395
CPUZR9 29/09/2016 Call 13.250 0.040 0.040 0.000   0 0.040
CPUZS9 29/09/2016 Put 13.250 2.635 2.635 0.000   0 2.635
CPUIU9 29/09/2016 Call 13.500 0.030 0.030 0.000   0 0.030
CPUIV9 29/09/2016 Put 13.500 2.875 2.875 0.000   0 2.875
CPUB37 29/09/2016 Call 13.750 0.025 0.025 0.000   0 0.025
CPUB47 29/09/2016 Put 13.750 3.120 3.120 0.000   0 3.120
CPUIY9 29/09/2016 Call 14.000 0.015 0.015 0.000   0 0.015
CPUIZ9 29/09/2016 Put 14.000 3.365 3.365 0.000   0 3.365
CPUIO9 29/09/2016 Call 14.500 0.009 0.009 0.000   0 0.009
CPUIP9 29/09/2016 Put 14.500 3.860 3.860 0.000   0 3.860
CPUJ59 29/09/2016 Call 15.000 0.004 0.004 0.000   0 0.004
CPUJ69 29/09/2016 Put 15.000 4.360 4.360 0.000   0 4.360
CPUMF7 27/10/2016 Call 8.250 2.555 2.555 0.000   0 2.555
CPUMG7 27/10/2016 Put 8.250 0.070 0.070 0.000   0 0.070
CPUMT7 27/10/2016 Call 8.500 2.310 2.310 0.000   0 2.310
CPUMU7 27/10/2016 Put 8.500 0.085 0.085 0.000   0 0.085
CPUN27 27/10/2016 Call 8.750 2.075 2.075 0.000   0 2.075
CPUN37 27/10/2016 Put 8.750 0.115 0.115 0.000   0 0.115
CPUMB7 27/10/2016 Call 9.000 1.855 1.855 0.000   0 1.855
CPUMC7 27/10/2016 Put 9.000 0.145 0.145 0.000   0 0.145
CPUMJ7 27/10/2016 Call 9.250 1.640 1.640 0.000   0 1.640
CPUMK7 27/10/2016 Put 9.250 0.185 0.185 0.000   0 0.185
CPUMR7 27/10/2016 Call 9.500 1.435 1.435 0.000   0 1.435
CPUMS7 27/10/2016 Put 9.500 0.235 0.235 0.000   0 0.235
CPUMZ7 27/10/2016 Call 9.750 1.240 1.240 0.000   0 1.240
CPUN17 27/10/2016 Put 9.750 0.300 0.300 0.000   0 0.300
CPUM97 27/10/2016 Call 10.000 1.060 1.060 0.000   0 1.060
CPUMA7 27/10/2016 Put 10.000 0.375 0.375 0.000   0 0.375
CPUMH7 27/10/2016 Call 10.250 0.890 0.890 0.000   0 0.890
CPUMI7 27/10/2016 Put 10.250 0.460 0.460 0.000   0 0.460
CPUMP7 27/10/2016 Call 10.500 0.745 0.745 0.000   0 0.745
CPUMQ7 27/10/2016 Put 10.500 0.570 0.570 0.000   0 0.570
CPUMV7 27/10/2016 Call 10.750 0.615 0.615 0.000   0 0.615
CPUMW7 27/10/2016 Put 10.750 0.690 0.690 0.000   0 0.690
CPUMD7 27/10/2016 Call 11.000 0.500 0.500 0.000   0 0.500
CPUME7 27/10/2016 Put 11.000 0.830 0.830 0.000   0 0.830
CPUML7 27/10/2016 Call 11.250 0.400 0.400 0.000   0 0.400
CPUMM7 27/10/2016 Put 11.250 0.980 0.980 0.000   0 0.980
CPUMN7 27/10/2016 Call 11.500 0.320 0.320 0.000   0 0.320
CPUMO7 27/10/2016 Put 11.500 1.155 1.155 0.000   0 1.155
CPUMX7 27/10/2016 Call 11.750 0.255 0.255 0.000   0 0.255
CPUMY7 27/10/2016 Put 11.750 1.340 1.340 0.000   0 1.340
CPUN57 27/10/2016 Call 12.000 0.200 0.200 0.000   0 0.200
CPUN67 27/10/2016 Put 12.000 1.540 1.540 0.000   0 1.540
CPUNL7 27/10/2016 Call 12.250 0.155 0.155 0.000   0 0.155
CPUNM7 27/10/2016 Put 12.250 1.760 1.760 0.000   0 1.760
CPUPX7 27/10/2016 Call 12.500 0.135 0.135 0.000   0 0.135
CPUPY7 27/10/2016 Put 12.500 2.000 2.000 0.000   0 2.000
CPUPS7 24/11/2016 Call 8.750 2.100 2.100 0.000   0 2.100
CPUPT7 24/11/2016 Put 8.750 0.135 0.135 0.000   0 0.135
CPUNZ7 24/11/2016 Call 9.000 1.880 1.880 0.000   0 1.880
CPUP17 24/11/2016 Put 9.000 0.175 0.175 0.000   0 0.175
CPUNV7 24/11/2016 Call 9.250 1.670 1.670 0.000   0 1.670
CPUNW7 24/11/2016 Put 9.250 0.220 0.220 0.000   0 0.220
CPUP87 24/11/2016 Call 9.500 1.470 1.470 0.000   0 1.470
CPUP97 24/11/2016 Put 9.500 0.270 0.270 0.000   0 0.270
CPUPO7 24/11/2016 Call 9.750 1.285 1.285 0.000   0 1.285
CPUPP7 24/11/2016 Put 9.750 0.340 0.340 0.000   0 0.340
CPUP27 24/11/2016 Call 10.000 1.110 1.110 0.000   0 1.110
CPUP37 24/11/2016 Put 10.000 0.415 0.415 0.000   0 0.415
CPUNP7 24/11/2016 Call 10.250 0.945 0.945 0.000   0 0.945
CPUNQ7 24/11/2016 Put 10.250 0.505 0.505 0.000   0 0.505
CPUP67 24/11/2016 Call 10.500 0.800 0.800 0.000   0 0.800
CPUP77 24/11/2016 Put 10.500 0.615 0.615 0.000   0 0.615
CPUPM7 24/11/2016 Call 10.750 0.675 0.675 0.000   0 0.675
CPUPN7 24/11/2016 Put 10.750 0.735 0.735 0.000   0 0.735
CPUP47 24/11/2016 Call 11.000 0.560 0.560 0.000   0 0.560
CPUP57 24/11/2016 Put 11.000 0.875 0.875 0.000   0 0.875
CPUNR7 24/11/2016 Call 11.250 0.460 0.460 0.000   0 0.460
CPUNS7 24/11/2016 Put 11.250 1.025 1.025 0.000   0 1.025
CPUPQ7 24/11/2016 Call 11.500 0.375 0.375 0.000   0 0.375
CPUPR7 24/11/2016 Put 11.500 1.195 1.195 0.000   0 1.195
CPUNX7 24/11/2016 Call 11.750 0.305 0.305 0.000   0 0.305
CPUNY7 24/11/2016 Put 11.750 1.380 1.380 0.000   0 1.380
CPUNT7 24/11/2016 Call 12.000 0.245 0.245 0.000   0 0.245
CPUNU7 24/11/2016 Put 12.000 1.575 1.575 0.000   0 1.575
CPUPK7 24/11/2016 Call 12.250 0.205 0.205 0.000   0 0.205
CPUPL7 24/11/2016 Put 12.250 1.790 1.790 0.000   0 1.790
CPUPZ7 24/11/2016 Call 12.500 0.180 0.180 0.000   0 0.180
CPUQ17 24/11/2016 Put 12.500 2.035 2.035 0.000   0 2.035
CPUDP7 22/12/2016 Call 0.010 10.695 10.695 0.000   0 10.695
CPUJJ7 22/12/2016 Call 7.250 3.530 3.530 0.000   0 3.530
CPUJK7 22/12/2016 Put 7.250 0.025 0.025 0.000   0 0.025
CPUUM9 22/12/2016 Call 7.500 3.285 3.285 0.000   0 3.285
CPUUN9 22/12/2016 Put 7.500 0.040 0.040 0.000   0 0.040
CPUGW7 22/12/2016 Call 7.750 3.045 3.045 0.000   0 3.045
CPUGX7 22/12/2016 Put 7.750 0.055 0.055 0.000   0 0.055
CPUU29 22/12/2016 Call 8.000 2.810 2.810 0.000   0 2.810
CPUU39 22/12/2016 Put 8.000 0.075 0.075 0.000   0 0.075
CPUGY7 22/12/2016 Call 8.250 2.575 2.575 0.000   0 2.575
CPUGZ7 22/12/2016 Put 8.250 0.100 0.100 0.000   0 0.100
CPUSU9 22/12/2016 Call 8.500 2.350 2.350 0.000   0 2.350
CPUSV9 22/12/2016 Put 8.500 0.130 0.130 0.000   0 0.130
CPUE57 22/12/2016 Call 8.750 2.130 2.130 0.000   0 2.130
CPUE67 22/12/2016 Put 8.750 0.165 0.165 0.000   0 0.165
CPUSW9 22/12/2016 Call 9.000 1.910 1.910 0.000   0 1.910
CPUSX9 22/12/2016 Put 9.000 0.205 0.205 0.000   0 0.205
CPUDW7 22/12/2016 Call 9.250 1.710 1.710 0.000   0 1.710
CPUDX7 22/12/2016 Put 9.250 0.255 0.255 0.000   0 0.255
CPUNU9 22/12/2016 Call 9.500 1.515 1.515 0.000   0 1.515
CPUNV9 22/12/2016 Put 9.500 0.310 0.310 0.000   0 0.310
CPUCU7 22/12/2016 Call 9.750 1.330 1.330 0.000   0 1.330
CPUCV7 22/12/2016 Put 9.750 0.380 0.380 0.000   0 0.380
CPUMY9 22/12/2016 Call 10.000 1.160 1.160 0.000   0 1.160
CPUMZ9 22/12/2016 Put 10.000 0.465 0.465 0.000   0 0.465
CPUCI7 22/12/2016 Call 10.250 1.005 1.005 0.000   0 1.005
CPUCJ7 22/12/2016 Put 10.250 0.555 0.555 0.000   0 0.555
CPUMI9 22/12/2016 Call 10.500 0.860 0.860 0.000   0 0.860
CPUMJ9 22/12/2016 Put 10.500 0.665 0.665 0.000   0 0.665
CPUCO7 22/12/2016 Call 10.750 0.735 0.735 0.000   0 0.735
CPUCP7 22/12/2016 Put 10.750 0.785 0.785 0.000   0 0.785
CPUMW9 22/12/2016 Call 11.000 0.620 0.620 0.000   0 0.620
CPUMX9 22/12/2016 Put 11.000 0.920 0.920 0.000   0 0.920
CPUCM7 22/12/2016 Call 11.250 0.520 0.520 0.000   0 0.520
CPUCN7 22/12/2016 Put 11.250 1.070 1.070 0.000   0 1.070
CPUMU9 22/12/2016 Call 11.500 0.435 0.435 0.000   0 0.435
CPUMV9 22/12/2016 Put 11.500 1.235 1.235 0.000   0 1.235
CPUCS7 22/12/2016 Call 11.750 0.355 0.355 0.000   0 0.355
CPUCT7 22/12/2016 Put 11.750 1.410 1.410 0.000   0 1.410
CPUMO9 22/12/2016 Call 12.000 0.295 0.295 0.000   0 0.295
CPUMP9 22/12/2016 Put 12.000 1.600 1.600 0.000   0 1.600
CPUCK7 22/12/2016 Call 12.250 0.240 0.240 0.000   0 0.240
CPUCL7 22/12/2016 Put 12.250 1.800 1.800 0.000   0 1.800
CPUMS9 22/12/2016 Call 12.500 0.195 0.195 0.000   0 0.195
CPUMT9 22/12/2016 Put 12.500 2.010 2.010 0.000   0 2.010
CPUCQ7 22/12/2016 Call 12.750 0.165 0.165 0.000   0 0.165
CPUCR7 22/12/2016 Put 12.750 2.230 2.230 0.000   0 2.230
CPUMM9 22/12/2016 Call 13.000 0.130 0.130 0.000   0 0.130
CPUMN9 22/12/2016 Put 13.000 2.450 2.450 0.000   0 2.450
CPUDQ7 22/12/2016 Call 13.250 0.110 0.110 0.000   0 0.110
CPUDR7 22/12/2016 Put 13.250 2.680 2.680 0.000   0 2.680
CPUMK9 22/12/2016 Call 13.500 0.090 0.090 0.000   0 0.090
CPUML9 22/12/2016 Put 13.500 2.910 2.910 0.000   0 2.910
CPUMQ9 22/12/2016 Call 14.000 0.065 0.065 0.000   0 0.065
CPUMR9 22/12/2016 Put 14.000 3.395 3.395 0.000   0 3.395
CPUNY9 22/12/2016 Call 14.500 0.050 0.050 0.000   0 0.050
CPUNZ9 22/12/2016 Put 14.500 3.880 3.880 0.000   0 3.880
CPULM7 30/03/2017 Call 0.010 10.580 10.580 0.000   0 10.580
CPUIM7 30/03/2017 Call 7.000 3.785 3.785 0.000   0 3.785
CPUIN7 30/03/2017 Put 7.000 0.055 0.055 0.000   0 0.055
CPUI37 30/03/2017 Call 7.500 3.305 3.305 0.000   0 3.305
CPUI47 30/03/2017 Put 7.500 0.095 0.095 0.000   0 0.095
CPULP7 30/03/2017 Call 7.750 3.070 3.070 0.000   0 3.070
CPULQ7 30/03/2017 Put 7.750 0.120 0.120 0.000   0 0.120
CPUI17 30/03/2017 Call 8.000 2.840 2.840 0.000   0 2.840
CPUI27 30/03/2017 Put 8.000 0.150 0.150 0.000   0 0.150
CPUL27 30/03/2017 Call 8.250 2.615 2.615 0.000   0 2.615
CPUL37 30/03/2017 Put 8.250 0.185 0.185 0.000   0 0.185
CPUXP9 30/03/2017 Call 8.500 2.400 2.400 0.000   0 2.400
CPUXQ9 30/03/2017 Put 8.500 0.220 0.220 0.000   0 0.220
CPUKR7 30/03/2017 Call 8.750 2.190 2.190 0.000   0 2.190
CPUKS7 30/03/2017 Put 8.750 0.270 0.270 0.000   0 0.270
CPUXR9 30/03/2017 Call 9.000 1.990 1.990 0.000   0 1.990
CPUXS9 30/03/2017 Put 9.000 0.320 0.320 0.000   0 0.320
CPUKZ7 30/03/2017 Call 9.250 1.795 1.795 0.000   0 1.795
CPUL17 30/03/2017 Put 9.250 0.385 0.385 0.000   0 0.385
CPUXN9 30/03/2017 Call 9.500 1.610 1.610 0.000   0 1.610
CPUXO9 30/03/2017 Put 9.500 0.450 0.450 0.000   0 0.450
CPUKP7 30/03/2017 Call 9.750 1.445 1.445 0.000   0 1.445
CPUKQ7 30/03/2017 Put 9.750 0.535 0.535 0.000   0 0.535
CPUXT9 30/03/2017 Call 10.000 1.280 1.280 0.000   0 1.280
CPUXU9 30/03/2017 Put 10.000 0.625 0.625 0.000   0 0.625
CPUKV7 30/03/2017 Call 10.250 1.130 1.130 0.000   0 1.130
CPUKW7 30/03/2017 Put 10.250 0.730 0.730 0.000   0 0.730
CPUXL9 30/03/2017 Call 10.500 0.990 0.990 0.000   0 0.990
CPUXM9 30/03/2017 Put 10.500 0.845 0.845 0.000   0 0.845
CPUKX7 30/03/2017 Call 10.750 0.870 0.870 0.000   0 0.870
CPUKY7 30/03/2017 Put 10.750 0.970 0.970 0.000   0 0.970
CPUXV9 30/03/2017 Call 11.000 0.755 0.755 0.000   0 0.755
CPUXW9 30/03/2017 Put 11.000 1.105 1.105 0.000   0 1.105
CPUKT7 30/03/2017 Call 11.250 0.650 0.650 0.000   0 0.650
CPUKU7 30/03/2017 Put 11.250 1.255 1.255 0.000   0 1.255
CPUXH9 30/03/2017 Call 11.500 0.560 0.560 0.000   0 0.560
CPUXI9 30/03/2017 Put 11.500 1.415 1.415 0.000   0 1.415
CPUM37 30/03/2017 Call 11.750 0.480 0.480 0.000   0 0.480
CPUM47 30/03/2017 Put 11.750 1.585 1.585 0.000   0 1.585
CPUXY9 30/03/2017 Call 12.000 0.410 0.410 0.000   0 0.410
CPUXZ9 30/03/2017 Put 12.000 1.765 1.765 0.000   0 1.765
CPUNN7 30/03/2017 Call 12.250 0.345 0.345 0.000   0 0.345
CPUNO7 30/03/2017 Put 12.250 1.950 1.950 0.000   0 1.950
CPUXJ9 30/03/2017 Call 12.500 0.295 0.295 0.000   0 0.295
CPUXK9 30/03/2017 Put 12.500 2.145 2.145 0.000   0 2.145
CPUYE9 30/03/2017 Call 13.000 0.210 0.210 0.000   0 0.210
CPUYF9 30/03/2017 Put 13.000 2.560 2.560 0.000   0 2.560
CPUZL9 30/03/2017 Call 13.500 0.150 0.150 0.000   0 0.150
CPUZM9 30/03/2017 Put 13.500 2.995 2.995 0.000   0 2.995
CPUB57 30/03/2017 Call 14.000 0.105 0.105 0.000   0 0.105
CPUB67 30/03/2017 Put 14.000 3.450 3.450 0.000   0 3.450
CPUIO7 29/06/2017 Call 7.000 3.795 3.795 0.000   0 3.795
CPUIP7 29/06/2017 Put 7.000 0.100 0.100 0.000   0 0.100
CPUI77 29/06/2017 Call 7.500 3.325 3.325 0.000   0 3.325
CPUI87 29/06/2017 Put 7.500 0.145 0.145 0.000   0 0.145
CPUI57 29/06/2017 Call 8.000 2.880 2.880 0.000   0 2.880
CPUI67 29/06/2017 Put 8.000 0.210 0.210 0.000   0 0.210
CPUE17 29/06/2017 Call 8.500 2.460 2.460 0.000   0 2.460
CPUE27 29/06/2017 Put 8.500 0.295 0.295 0.000   0 0.295
CPUDS7 29/06/2017 Call 9.000 2.075 2.075 0.000   0 2.075
CPUDT7 29/06/2017 Put 9.000 0.405 0.405 0.000   0 0.405
CPUCY7 29/06/2017 Call 9.500 1.720 1.720 0.000   0 1.720
CPUCZ7 29/06/2017 Put 9.500 0.555 0.555 0.000   0 0.555
CPUDN7 29/06/2017 Call 10.000 1.405 1.405 0.000   0 1.405
CPUDO7 29/06/2017 Put 10.000 0.735 0.735 0.000   0 0.735
CPUCW7 29/06/2017 Call 10.500 1.125 1.125 0.000   0 1.125
CPUCX7 29/06/2017 Put 10.500 0.955 0.955 0.000   0 0.955
CPUD37 29/06/2017 Call 11.000 0.890 0.890 0.000   0 0.890
CPUD47 29/06/2017 Put 11.000 1.220 1.220 0.000   0 1.220
CPUD97 29/06/2017 Call 11.500 0.695 0.695 0.000   0 0.695
CPUDK7 29/06/2017 Put 11.500 1.520 1.520 0.000   0 1.520
CPUD57 29/06/2017 Call 12.000 0.535 0.535 0.000   0 0.535
CPUD67 29/06/2017 Put 12.000 1.860 1.860 0.000   0 1.860
CPUDL7 29/06/2017 Call 12.500 0.410 0.410 0.000   0 0.410
CPUDM7 29/06/2017 Put 12.500 2.235 2.235 0.000   0 2.235
CPUD17 29/06/2017 Call 13.000 0.315 0.315 0.000   0 0.315
CPUD27 29/06/2017 Put 13.000 2.640 2.640 0.000   0 2.640
CPUD77 29/06/2017 Call 13.500 0.240 0.240 0.000   0 0.240
CPUD87 29/06/2017 Put 13.500 3.070 3.070 0.000   0 3.070
CPULN7 28/09/2017 Call 7.500 3.340 3.340 0.000   0 3.340
CPULO7 28/09/2017 Put 7.500 0.210 0.210 0.000   0 0.210
CPULK7 28/09/2017 Call 8.000 2.915 2.915 0.000   0 2.915
CPULL7 28/09/2017 Put 8.000 0.290 0.290 0.000   0 0.290
CPUL67 28/09/2017 Call 8.500 2.510 2.510 0.000   0 2.510
CPUL77 28/09/2017 Put 8.500 0.395 0.395 0.000   0 0.395
CPULG7 28/09/2017 Call 9.000 2.140 2.140 0.000   0 2.140
CPULH7 28/09/2017 Put 9.000 0.525 0.525 0.000   0 0.525
CPUL87 28/09/2017 Call 9.500 1.805 1.805 0.000   0 1.805
CPUL97 28/09/2017 Put 9.500 0.690 0.690 0.000   0 0.690
CPULI7 28/09/2017 Call 10.000 1.500 1.500 0.000   0 1.500
CPULJ7 28/09/2017 Put 10.000 0.885 0.885 0.000   0 0.885
CPULA7 28/09/2017 Call 10.500 1.230 1.230 0.000   0 1.230
CPULB7 28/09/2017 Put 10.500 1.115 1.115 0.000   0 1.115
CPULC7 28/09/2017 Call 11.000 1.000 1.000 0.000   0 1.000
CPULD7 28/09/2017 Put 11.000 1.380 1.380 0.000   0 1.380
CPUL47 28/09/2017 Call 11.500 0.800 0.800 0.000   0 0.800
CPUL57 28/09/2017 Put 11.500 1.675 1.675 0.000   0 1.675
CPULE7 28/09/2017 Call 12.000 0.640 0.640 0.000   0 0.640
CPULF7 28/09/2017 Put 12.000 2.005 2.005 0.000   0 2.005
CPUM77 28/09/2017 Call 12.500 0.510 0.510 0.000   0 0.510
CPUM87 28/09/2017 Put 12.500 2.365 2.365 0.000   0 2.365
CPUQ27 28/09/2017 Call 13.000 0.405 0.405 0.000   0 0.405
CPUQ37 28/09/2017 Put 13.000 2.760 2.760 0.000   0 2.760

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.