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 12.800 Up 0.020 12.750 12.850 12.750 12.850 12.700 2,050,312 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUD99 23/04/2015 Call 0.010 12.825 12.825 0.000   0 12.825
CPUZD8 23/04/2015 Call 9.250 3.580 3.580 0.000   0 3.580
CPUZE8 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPUY28 23/04/2015 Call 9.500 3.335 3.335 0.000   0 3.335
CPUY38 23/04/2015 Put 9.500 0.001 0.001 0.000   0 0.001
CPUXQ8 23/04/2015 Call 9.750 3.085 3.085 0.000   0 3.085
CPUXR8 23/04/2015 Put 9.750 0.001 0.001 0.000   0 0.001
CPUXS8 23/04/2015 Call 10.000 2.835 2.835 0.000   0 2.835
CPUXT8 23/04/2015 Put 10.000 0.002 0.002 0.000   20 0.002
CPUWN8 23/04/2015 Call 10.250 2.590 2.590 0.000   0 2.590
CPUWO8 23/04/2015 Put 10.250 0.005 0.005 0.000   100 0.005
CPUWP8 23/04/2015 Call 10.500 2.340 2.340 0.000   0 2.340
CPUWQ8 23/04/2015 Put 10.500 0.008 0.008 0.000   30 0.008
CPUWR8 23/04/2015 Call 10.750 2.095 2.095 0.000   0 2.095
CPUWS8 23/04/2015 Put 10.750 0.010 0.010 0.000   0 0.010
CPUWT8 23/04/2015 Call 11.000 1.845 1.845 0.000   0 1.845
CPUWU8 23/04/2015 Put 11.000 0.020 0.020 0.000   0 0.020
CPUWV8 23/04/2015 Call 11.250 1.600 1.600 0.000   0 1.600
CPUWW8 23/04/2015 Put 11.250 0.025 0.025 0.000   500 0.025
CPUWX8 23/04/2015 Call 11.500 1.360 1.360 0.000   0 1.360
CPUWY8 23/04/2015 Put 11.500 0.035 0.035 0.000   0 0.035
CPUWZ8 23/04/2015 Call 11.750 1.125 1.125 0.000   175 1.125
CPUX18 23/04/2015 Put 11.750 0.050 0.050 0.000   140 0.050
CPUX28 23/04/2015 Call 12.000 0.895 0.895 0.000   288 0.895
CPUX38 23/04/2015 Put 12.000 0.075 0.075 0.000   280 0.075
CPUX48 23/04/2015 Call 12.250 0.680 0.680 0.000   30 0.680
CPUX58 23/04/2015 Put 12.250 0.115 0.115 0.000   0 0.115
CPUX68 23/04/2015 Call 12.500 0.485 0.485 0.000   11,131 0.485
CPUX78 23/04/2015 Put 12.500 0.170 0.170 0.000   495 0.170
CPUX88 23/04/2015 Call 12.750 0.320 0.320 0.270 77 6,550 0.320
CPUX98 23/04/2015 Put 12.750 0.260 0.260 0.235 10 1,365 0.260
CPUXA8 23/04/2015 Call 13.000 0.195 0.195 0.180 21 393 0.195
CPUXB8 23/04/2015 Put 13.000 0.390 0.390 0.000   130 0.390
CPUXC8 23/04/2015 Call 13.250 0.110 0.110 0.000   60 0.110
CPUXD8 23/04/2015 Put 13.250 0.560 0.560 0.000   0 0.560
CPUXF8 23/04/2015 Call 13.500 0.060 0.060 0.000   324 0.060
CPUXG8 23/04/2015 Put 13.500 0.765 0.765 0.000   0 0.765
CPUXH8 23/04/2015 Call 13.750 0.035 0.035 0.000   7 0.035
CPUXI8 23/04/2015 Put 13.750 0.990 0.990 0.000   20 0.990
CPUXK8 23/04/2015 Call 14.000 0.025 0.025 0.000   50 0.025
CPUXL8 23/04/2015 Put 14.000 1.230 1.230 0.000   0 1.230
CPUXM8 23/04/2015 Call 14.250 0.015 0.015 0.000   299 0.015
CPUXN8 23/04/2015 Put 14.250 1.475 1.475 0.000   0 1.475
CPUF89 23/04/2015 Call 14.500 0.010 0.010 0.000   0 0.010
CPUF99 23/04/2015 Put 14.500 1.720 1.720 0.000   0 1.720
CPUFP9 23/04/2015 Call 14.750 0.006 0.006 0.000   0 0.006
CPUFQ9 23/04/2015 Put 14.750 1.970 1.970 0.000   0 1.970
CPUG29 23/04/2015 Call 15.000 0.003 0.003 0.000   0 0.003
CPUG39 23/04/2015 Put 15.000 2.220 2.220 0.000   0 2.220
CPUGQ9 23/04/2015 Call 15.500 0.001 0.001 0.000   0 0.001
CPUGR9 23/04/2015 Put 15.500 2.710 2.710 0.000   0 2.710
CPUEY9 28/05/2015 Call 0.010 12.855 12.855 0.000   0 12.855
CPUZF8 28/05/2015 Call 9.250 3.615 3.615 0.000   0 3.615
CPUZG8 28/05/2015 Put 9.250 0.020 0.020 0.000   0 0.020
CPUZ18 28/05/2015 Call 9.500 3.370 3.370 0.000   0 3.370
CPUZ28 28/05/2015 Put 9.500 0.020 0.020 0.000   0 0.020
CPUYQ8 28/05/2015 Call 9.750 3.120 3.120 0.000   0 3.120
CPUYR8 28/05/2015 Put 9.750 0.025 0.025 0.000   0 0.025
CPUY48 28/05/2015 Call 10.000 2.875 2.875 0.000   0 2.875
CPUY58 28/05/2015 Put 10.000 0.025 0.025 0.000   0 0.025
CPUYI8 28/05/2015 Call 10.250 2.630 2.630 0.000   0 2.630
CPUYJ8 28/05/2015 Put 10.250 0.030 0.030 0.000   0 0.030
CPUYO8 28/05/2015 Call 10.500 2.390 2.390 0.000   0 2.390
CPUYP8 28/05/2015 Put 10.500 0.035 0.035 0.000   0 0.035
CPUYU8 28/05/2015 Call 10.750 2.150 2.150 0.000   0 2.150
CPUYV8 28/05/2015 Put 10.750 0.045 0.045 0.000   0 0.045
CPUY68 28/05/2015 Call 11.000 1.915 1.915 0.000   0 1.915
CPUY78 28/05/2015 Put 11.000 0.055 0.055 0.000   30 0.055
CPUYG8 28/05/2015 Call 11.250 1.685 1.685 0.000   0 1.685
CPUYH8 28/05/2015 Put 11.250 0.075 0.075 0.000   38 0.075
CPUYK8 28/05/2015 Call 11.500 1.455 1.455 0.000   0 1.455
CPUYL8 28/05/2015 Put 11.500 0.100 0.100 0.000   0 0.100
CPUYM8 28/05/2015 Call 11.750 1.240 1.240 0.000   150 1.240
CPUYN8 28/05/2015 Put 11.750 0.130 0.130 0.000   0 0.130
CPUYC8 28/05/2015 Call 12.000 1.040 1.040 0.000   18 1.040
CPUYD8 28/05/2015 Put 12.000 0.180 0.180 0.000   0 0.180
CPUY88 28/05/2015 Call 12.250 0.850 0.850 0.000   0 0.850
CPUY98 28/05/2015 Put 12.250 0.240 0.240 0.000   40 0.240
CPUYS8 28/05/2015 Call 12.500 0.675 0.675 0.000   1,500 0.675
CPUYT8 28/05/2015 Put 12.500 0.315 0.315 0.000   100 0.315
CPUYW8 28/05/2015 Call 12.750 0.525 0.525 0.000   118 0.525
CPUYX8 28/05/2015 Put 12.750 0.415 0.415 0.390 10 510 0.415
CPUYA8 28/05/2015 Call 13.000 0.390 0.390 0.000   1,070 0.390
CPUYB8 28/05/2015 Put 13.000 0.545 0.545 0.000   45 0.545
CPUYE8 28/05/2015 Call 13.250 0.285 0.285 0.000   59 0.285
CPUYF8 28/05/2015 Put 13.250 0.695 0.695 0.000   0 0.695
CPUBS9 28/05/2015 Call 13.500 0.200 0.200 0.000   3,000 0.200
CPUBT9 28/05/2015 Put 13.500 0.870 0.870 0.000   85 0.870
CPUBU9 28/05/2015 Call 13.750 0.140 0.140 0.000   18 0.140
CPUBV9 28/05/2015 Put 13.750 1.070 1.070 0.000   0 1.070
CPUC19 28/05/2015 Call 14.000 0.095 0.095 0.000   43 0.095
CPUC29 28/05/2015 Put 14.000 1.280 1.280 0.000   65 1.280
CPUEZ9 28/05/2015 Call 14.250 0.065 0.065 0.000   302 0.065
CPUF19 28/05/2015 Put 14.250 1.505 1.505 0.000   0 1.505
CPUFF9 28/05/2015 Call 14.500 0.050 0.050 0.000   151 0.050
CPUFG9 28/05/2015 Put 14.500 1.740 1.740 0.000   0 1.740
CPUFR9 28/05/2015 Call 14.750 0.040 0.040 0.000   0 0.040
CPUFS9 28/05/2015 Put 14.750 1.975 1.975 0.000   0 1.975
CPUG49 28/05/2015 Call 15.000 0.030 0.030 0.000   0 0.030
CPUG59 28/05/2015 Put 15.000 2.220 2.220 0.000   0 2.220
CPUGS9 28/05/2015 Call 15.500 0.020 0.020 0.000   0 0.020
CPUGT9 28/05/2015 Put 15.500 2.715 2.715 0.000   0 2.715
CPUPZ8 25/06/2015 Call 0.010 12.880 12.880 0.000   0 12.880
CPULD9 25/06/2015 Call 7.500 5.360 5.360 0.000   0 5.360
CPULE9 25/06/2015 Put 7.500 0.000 0.000 0.000   200 0.000
CPUZH8 25/06/2015 Call 9.250 3.640 3.640 0.000   0 3.640
CPUZI8 25/06/2015 Put 9.250 0.015 0.015 0.000   0 0.015
CPULJ9 25/06/2015 Call 9.500 3.395 3.395 0.000   0 3.395
CPULK9 25/06/2015 Put 9.500 0.020 0.020 0.000   0 0.020
CPUWJ8 25/06/2015 Call 9.750 3.150 3.150 0.000   0 3.150
CPUWK8 25/06/2015 Put 9.750 0.020 0.020 0.000   0 0.020
CPUNN9 25/06/2015 Call 10.000 2.910 2.910 0.000   46 2.910
CPUNO9 25/06/2015 Put 10.000 0.030 0.030 0.000   130 0.030
CPUTK8 25/06/2015 Call 10.250 2.665 2.665 0.000   0 2.665
CPUTL8 25/06/2015 Put 10.250 0.035 0.035 0.000   0 0.035
CPUQ99 25/06/2015 Call 10.500 2.430 2.430 0.000   250 2.430
CPUQA9 25/06/2015 Put 10.500 0.045 0.045 0.000   100 0.045
CPUNS8 25/06/2015 Call 10.750 2.195 2.195 0.000   0 2.195
CPUNT8 25/06/2015 Put 10.750 0.060 0.060 0.000   0 0.060
CPUSA9 25/06/2015 Call 11.000 1.965 1.965 0.000   0 1.965
CPUSB9 25/06/2015 Put 11.000 0.075 0.075 0.000   186 0.075
CPUNY8 25/06/2015 Call 11.250 1.740 1.740 0.000   200 1.740
CPUNZ8 25/06/2015 Put 11.250 0.100 0.100 0.000   20 0.100
CPUYK9 25/06/2015 Call 11.500 1.525 1.525 0.000   0 1.525
CPUYL9 25/06/2015 Put 11.500 0.135 0.135 0.000   30 0.135
CPUNO8 25/06/2015 Call 11.750 1.315 1.315 0.000   0 1.315
CPUNP8 25/06/2015 Put 11.750 0.175 0.175 0.000   200 0.175
CPUZC9 25/06/2015 Call 12.000 1.120 1.120 0.000   40 1.120
CPUZD9 25/06/2015 Put 12.000 0.225 0.225 0.000   42 0.225
CPUP18 25/06/2015 Call 12.250 0.935 0.935 0.000   53 0.935
CPUP28 25/06/2015 Put 12.250 0.290 0.290 0.000   40 0.290
CPUDO7 25/06/2015 Call 12.500 0.770 0.770 0.000   65 0.770
CPUDP7 25/06/2015 Put 12.500 0.375 0.375 0.000   40 0.375
CPUNQ8 25/06/2015 Call 12.750 0.620 0.620 0.000   110 0.620
CPUNR8 25/06/2015 Put 12.750 0.475 0.475 0.000   0 0.475
CPUFV7 25/06/2015 Call 13.000 0.490 0.490 0.000   70 0.490
CPUFW7 25/06/2015 Put 13.000 0.600 0.600 0.000   25 0.600
CPUNW8 25/06/2015 Call 13.250 0.380 0.380 0.320 35 82 0.380
CPUNX8 25/06/2015 Put 13.250 0.745 0.745 0.000   40 0.745
CPULB7 25/06/2015 Call 13.500 0.285 0.285 0.000   1,000 0.285
CPULC7 25/06/2015 Put 13.500 0.915 0.915 0.000   25 0.915
CPUP38 25/06/2015 Call 13.750 0.215 0.215 0.000   53 0.215
CPUP48 25/06/2015 Put 13.750 1.100 1.100 0.000   0 1.100
CPUFN8 25/06/2015 Call 14.000 0.155 0.155 0.000   224 0.155
CPUFO8 25/06/2015 Put 14.000 1.305 1.305 0.000   0 1.305
CPUNU8 25/06/2015 Call 14.250 0.115 0.115 0.000   15 0.115
CPUNV8 25/06/2015 Put 14.250 1.515 1.515 0.000   0 1.515
CPUJK8 25/06/2015 Call 14.500 0.080 0.080 0.000   144 0.080
CPUJL8 25/06/2015 Put 14.500 1.745 1.745 0.000   0 1.745
CPUQH8 25/06/2015 Call 14.750 0.060 0.060 0.000   150 0.060
CPUQI8 25/06/2015 Put 14.750 1.975 1.975 0.000   0 1.975
CPUM28 25/06/2015 Call 15.000 0.045 0.045 0.000   213 0.045
CPUM38 25/06/2015 Put 15.000 2.215 2.215 0.000   0 2.215
CPUGU9 25/06/2015 Call 15.500 0.025 0.025 0.000   0 0.025
CPUGV9 25/06/2015 Put 15.500 2.710 2.710 0.000   0 2.710
CPUDK9 30/07/2015 Call 9.750 3.185 3.185 0.000   0 3.185
CPUDL9 30/07/2015 Put 9.750 0.045 0.045 0.000   151 0.045
CPUCY9 30/07/2015 Call 10.000 2.950 2.950 0.000   0 2.950
CPUCZ9 30/07/2015 Put 10.000 0.055 0.055 0.000   0 0.055
CPUD59 30/07/2015 Call 10.250 2.715 2.715 0.000   0 2.715
CPUD69 30/07/2015 Put 10.250 0.065 0.065 0.000   151 0.065
CPUCI9 30/07/2015 Call 10.500 2.485 2.485 0.000   0 2.485
CPUCJ9 30/07/2015 Put 10.500 0.085 0.085 0.000   144 0.085
CPUCS9 30/07/2015 Call 10.750 2.260 2.260 0.000   0 2.260
CPUCT9 30/07/2015 Put 10.750 0.105 0.105 0.000   0 0.105
CPUD39 30/07/2015 Call 11.000 2.035 2.035 0.000   0 2.035
CPUD49 30/07/2015 Put 11.000 0.130 0.130 0.000   137 0.130
CPUC99 30/07/2015 Call 11.250 1.820 1.820 0.000   0 1.820
CPUCF9 30/07/2015 Put 11.250 0.165 0.165 0.000   0 0.165
CPUCO9 30/07/2015 Call 11.500 1.610 1.610 0.000   0 1.610
CPUCP9 30/07/2015 Put 11.500 0.200 0.200 0.000   0 0.200
CPUCU9 30/07/2015 Call 11.750 1.405 1.405 0.000   0 1.405
CPUCV9 30/07/2015 Put 11.750 0.250 0.250 0.000   0 0.250
CPUD19 30/07/2015 Call 12.000 1.220 1.220 0.000   0 1.220
CPUD29 30/07/2015 Put 12.000 0.310 0.310 0.000   0 0.310
CPUCG9 30/07/2015 Call 12.250 1.040 1.040 0.000   0 1.040
CPUCH9 30/07/2015 Put 12.250 0.385 0.385 0.000   0 0.385
CPUCQ9 30/07/2015 Call 12.500 0.875 0.875 0.000   32 0.875
CPUCR9 30/07/2015 Put 12.500 0.475 0.475 0.000   0 0.475
CPUCW9 30/07/2015 Call 12.750 0.725 0.725 0.000   0 0.725
CPUCX9 30/07/2015 Put 12.750 0.580 0.580 0.000   30 0.580
CPUD79 30/07/2015 Call 13.000 0.595 0.595 0.000   0 0.595
CPUD89 30/07/2015 Put 13.000 0.705 0.705 0.000   0 0.705
CPUCK9 30/07/2015 Call 13.250 0.480 0.480 0.000   0 0.480
CPUCL9 30/07/2015 Put 13.250 0.845 0.845 0.000   0 0.845
CPUCM9 30/07/2015 Call 13.500 0.385 0.385 0.000   0 0.385
CPUCN9 30/07/2015 Put 13.500 1.005 1.005 0.000   0 1.005
CPUDQ9 30/07/2015 Call 13.750 0.300 0.300 0.000   0 0.300
CPUDR9 30/07/2015 Put 13.750 1.180 1.180 0.000   0 1.180
CPUDW9 30/07/2015 Call 14.000 0.235 0.235 0.230 250 250 0.235
CPUDX9 30/07/2015 Put 14.000 1.375 1.375 0.000   0 1.375
CPUF29 30/07/2015 Call 14.250 0.180 0.180 0.000   0 0.180
CPUF39 30/07/2015 Put 14.250 1.575 1.575 0.000   0 1.575
CPUFH9 30/07/2015 Call 14.500 0.135 0.135 0.000   0 0.135
CPUFI9 30/07/2015 Put 14.500 1.785 1.785 0.000   0 1.785
CPUFT9 30/07/2015 Call 14.750 0.105 0.105 0.000   0 0.105
CPUFU9 30/07/2015 Put 14.750 2.010 2.010 0.000   0 2.010
CPUG69 30/07/2015 Call 15.000 0.080 0.080 0.000   0 0.080
CPUG79 30/07/2015 Put 15.000 2.240 2.240 0.000   0 2.240
CPUGW9 30/07/2015 Call 15.500 0.050 0.050 0.000   0 0.050
CPUGX9 30/07/2015 Put 15.500 2.720 2.720 0.000   0 2.720
CPUEQ9 27/08/2015 Call 10.500 2.510 2.510 0.000   0 2.510
CPUER9 27/08/2015 Put 10.500 0.135 0.135 0.000   0 0.135
CPUE99 27/08/2015 Call 10.750 2.290 2.290 0.000   0 2.290
CPUEF9 27/08/2015 Put 10.750 0.165 0.165 0.000   0 0.165
CPUDY9 27/08/2015 Call 11.000 2.070 2.070 0.000   0 2.070
CPUDZ9 27/08/2015 Put 11.000 0.200 0.200 0.000   0 0.200
CPUES9 27/08/2015 Call 11.250 1.860 1.860 0.000   0 1.860
CPUET9 27/08/2015 Put 11.250 0.250 0.250 0.000   0 0.250
CPUEO9 27/08/2015 Call 11.500 1.660 1.660 0.000   0 1.660
CPUEP9 27/08/2015 Put 11.500 0.300 0.300 0.000   0 0.300
CPUEI9 27/08/2015 Call 11.750 1.470 1.470 0.000   0 1.470
CPUEJ9 27/08/2015 Put 11.750 0.370 0.370 0.000   0 0.370
CPUE59 27/08/2015 Call 12.000 1.285 1.285 0.000   0 1.285
CPUE69 27/08/2015 Put 12.000 0.445 0.445 0.000   0 0.445
CPUE19 27/08/2015 Call 12.250 1.115 1.115 0.000   0 1.115
CPUE29 27/08/2015 Put 12.250 0.530 0.530 0.000   0 0.530
CPUEM9 27/08/2015 Call 12.500 0.960 0.960 0.000   0 0.960
CPUEN9 27/08/2015 Put 12.500 0.630 0.630 0.000   0 0.630
CPUEG9 27/08/2015 Call 12.750 0.820 0.820 0.000   0 0.820
CPUEH9 27/08/2015 Put 12.750 0.745 0.745 0.000   0 0.745
CPUE79 27/08/2015 Call 13.000 0.690 0.690 0.000   20 0.690
CPUE89 27/08/2015 Put 13.000 0.875 0.875 0.000   0 0.875
CPUEW9 27/08/2015 Call 13.250 0.580 0.580 0.000   0 0.580
CPUEX9 27/08/2015 Put 13.250 1.020 1.020 0.000   0 1.020
CPUEK9 27/08/2015 Call 13.500 0.480 0.480 0.000   444 0.480
CPUEL9 27/08/2015 Put 13.500 1.175 1.175 0.000   0 1.175
CPUE39 27/08/2015 Call 13.750 0.390 0.390 0.000   0 0.390
CPUE49 27/08/2015 Put 13.750 1.345 1.345 0.000   0 1.345
CPUEU9 27/08/2015 Call 14.000 0.320 0.320 0.000   0 0.320
CPUEV9 27/08/2015 Put 14.000 1.525 1.525 0.000   0 1.525
CPUF49 27/08/2015 Call 14.250 0.260 0.260 0.000   0 0.260
CPUF59 27/08/2015 Put 14.250 1.715 1.715 0.000   0 1.715
CPUFJ9 27/08/2015 Call 14.500 0.205 0.205 0.000   0 0.205
CPUFK9 27/08/2015 Put 14.500 1.915 1.915 0.000   0 1.915
CPUFV9 27/08/2015 Call 14.750 0.165 0.165 0.000   0 0.165
CPUFW9 27/08/2015 Put 14.750 2.125 2.125 0.000   0 2.125
CPUG89 27/08/2015 Call 15.000 0.130 0.130 0.000   0 0.130
CPUG99 27/08/2015 Put 15.000 2.335 2.335 0.000   0 2.335
CPUGY9 27/08/2015 Call 15.500 0.075 0.075 0.000   0 0.075
CPUGZ9 27/08/2015 Put 15.500 2.785 2.785 0.000   0 2.785
CPUVT8 24/09/2015 Call 0.010 12.805 12.805 0.000   12,116 12.805
CPUVU7 24/09/2015 Call 8.500 4.420 4.420 0.000   20 4.420
CPUVV7 24/09/2015 Put 8.500 0.035 0.035 0.000   0 0.035
CPUW37 24/09/2015 Call 9.000 3.935 3.935 0.000   0 3.935
CPUW47 24/09/2015 Put 9.000 0.050 0.050 0.000   100 0.050
CPUZJ8 24/09/2015 Call 9.250 3.695 3.695 0.000   0 3.695
CPUZK8 24/09/2015 Put 9.250 0.065 0.065 0.000   0 0.065
CPUVO7 24/09/2015 Call 9.500 3.455 3.455 0.000   0 3.455
CPUVP7 24/09/2015 Put 9.500 0.075 0.075 0.000   0 0.075
CPUWL8 24/09/2015 Call 9.750 3.220 3.220 0.000   0 3.220
CPUWM8 24/09/2015 Put 9.750 0.090 0.090 0.000   0 0.090
CPUW17 24/09/2015 Call 10.000 2.985 2.985 0.000   0 2.985
CPUW27 24/09/2015 Put 10.000 0.110 0.110 0.000   0 0.110
CPUVU8 24/09/2015 Call 10.250 2.760 2.760 0.000   0 2.760
CPUVV8 24/09/2015 Put 10.250 0.135 0.135 0.000   0 0.135
CPUVQ7 24/09/2015 Call 10.500 2.535 2.535 0.000   0 2.535
CPUVR7 24/09/2015 Put 10.500 0.165 0.165 0.000   471 0.165
CPUV78 24/09/2015 Call 10.750 2.315 2.315 0.000   0 2.315
CPUV88 24/09/2015 Put 10.750 0.200 0.200 0.000   0 0.200
CPUVW7 24/09/2015 Call 11.000 2.100 2.100 0.000   0 2.100
CPUVX7 24/09/2015 Put 11.000 0.240 0.240 0.000   15 0.240
CPUV38 24/09/2015 Call 11.250 1.895 1.895 0.000   0 1.895
CPUV48 24/09/2015 Put 11.250 0.290 0.290 0.000   0 0.290
CPUVS7 24/09/2015 Call 11.500 1.695 1.695 0.000   0 1.695
CPUVT7 24/09/2015 Put 11.500 0.350 0.350 0.000   10 0.350
CPUV98 24/09/2015 Call 11.750 1.505 1.505 0.000   100 1.505
CPUVA8 24/09/2015 Put 11.750 0.415 0.415 0.000   0 0.415
CPUVY7 24/09/2015 Call 12.000 1.330 1.330 0.000   0 1.330
CPUVZ7 24/09/2015 Put 12.000 0.495 0.495 0.000   15 0.495
CPUV18 24/09/2015 Call 12.250 1.160 1.160 0.000   10 1.160
CPUV28 24/09/2015 Put 12.250 0.580 0.580 0.000   0 0.580
CPUWE7 24/09/2015 Call 12.500 1.010 1.010 0.000   0 1.010
CPUWF7 24/09/2015 Put 12.500 0.685 0.685 0.000   0 0.685
CPUV58 24/09/2015 Call 12.750 0.870 0.870 0.000   10 0.870
CPUV68 24/09/2015 Put 12.750 0.800 0.800 0.000   0 0.800
CPUXR7 24/09/2015 Call 13.000 0.740 0.740 0.000   40 0.740
CPUXS7 24/09/2015 Put 13.000 0.930 0.930 0.000   0 0.930
CPUUW8 24/09/2015 Call 13.250 0.630 0.630 0.000   0 0.630
CPUUX8 24/09/2015 Put 13.250 1.070 1.070 0.000   0 1.070
CPUCF8 24/09/2015 Call 13.500 0.525 0.525 0.000   0 0.525
CPUCG8 24/09/2015 Put 13.500 1.225 1.225 0.000   40 1.225
CPUUY8 24/09/2015 Call 13.750 0.440 0.440 0.000   0 0.440
CPUUZ8 24/09/2015 Put 13.750 1.390 1.390 0.000   0 1.390
CPUFP8 24/09/2015 Call 14.000 0.365 0.365 0.000   3,120 0.365
CPUFQ8 24/09/2015 Put 14.000 1.565 1.565 0.000   0 1.565
CPUXO8 24/09/2015 Call 14.250 0.300 0.300 0.000   350 0.300
CPUXP8 24/09/2015 Put 14.250 1.750 1.750 0.000   0 1.750
CPUKK8 24/09/2015 Call 14.500 0.245 0.245 0.000   50 0.245
CPUKL8 24/09/2015 Put 14.500 1.945 1.945 0.000   0 1.945
CPUFX9 24/09/2015 Call 14.750 0.195 0.195 0.000   0 0.195
CPUFY9 24/09/2015 Put 14.750 2.150 2.150 0.000   0 2.150
CPUM48 24/09/2015 Call 15.000 0.160 0.160 0.000   10 0.160
CPUM58 24/09/2015 Put 15.000 2.360 2.360 0.000   0 2.360
CPUI19 24/09/2015 Call 15.500 0.100 0.100 0.000   0 0.100
CPUI29 24/09/2015 Put 15.500 2.805 2.805 0.000   0 2.805
CPUBR9 17/12/2015 Call 0.010 12.880 12.880 0.000   0 12.880
CPUZ38 17/12/2015 Call 9.000 3.965 3.965 0.000   0 3.965
CPUZ48 17/12/2015 Put 9.000 0.095 0.095 0.000   0 0.095
CPUW58 17/12/2015 Call 9.500 3.500 3.500 0.000   0 3.500
CPUW68 17/12/2015 Put 9.500 0.135 0.135 0.000   0 0.135
CPUZV8 17/12/2015 Call 9.750 3.275 3.275 0.000   0 3.275
CPUZW8 17/12/2015 Put 9.750 0.160 0.160 0.000   0 0.160
CPUTM8 17/12/2015 Call 10.000 3.050 3.050 0.000   0 3.050
CPUTN8 17/12/2015 Put 10.000 0.185 0.185 0.000   100 0.185
CPUZL8 17/12/2015 Call 10.250 2.835 2.835 0.000   0 2.835
CPUZM8 17/12/2015 Put 10.250 0.220 0.220 0.000   0 0.220
CPUPP8 17/12/2015 Call 10.500 2.620 2.620 0.000   0 2.620
CPUPQ8 17/12/2015 Put 10.500 0.260 0.260 0.000   0 0.260
CPUZX8 17/12/2015 Call 10.750 2.420 2.420 0.000   250 2.420
CPUZY8 17/12/2015 Put 10.750 0.305 0.305 0.000   0 0.305
CPUPV8 17/12/2015 Call 11.000 2.215 2.215 0.000   0 2.215
CPUPW8 17/12/2015 Put 11.000 0.360 0.360 0.000   0 0.360
CPUZN8 17/12/2015 Call 11.250 2.025 2.025 0.000   0 2.025
CPUZO8 17/12/2015 Put 11.250 0.420 0.420 0.000   0 0.420
CPUPN8 17/12/2015 Call 11.500 1.845 1.845 0.000   70 1.845
CPUPO8 17/12/2015 Put 11.500 0.485 0.485 0.000   40 0.485
CPUZR8 17/12/2015 Call 11.750 1.670 1.670 0.000   0 1.670
CPUZS8 17/12/2015 Put 11.750 0.565 0.565 0.000   15 0.565
CPUP78 17/12/2015 Call 12.000 1.505 1.505 0.000   0 1.505
CPUP88 17/12/2015 Put 12.000 0.650 0.650 0.000   60 0.650
CPUB19 17/12/2015 Call 12.250 1.345 1.345 0.000   0 1.345
CPUB29 17/12/2015 Put 12.250 0.745 0.745 0.000   10 0.745
CPUPT8 17/12/2015 Call 12.500 1.200 1.200 0.000   0 1.200
CPUPU8 17/12/2015 Put 12.500 0.855 0.855 0.000   0 0.855
CPUZP8 17/12/2015 Call 12.750 1.065 1.065 0.000   0 1.065
CPUZQ8 17/12/2015 Put 12.750 0.970 0.970 0.000   20 0.970
CPUP98 17/12/2015 Call 13.000 0.945 0.945 0.000   0 0.945
CPUPM8 17/12/2015 Put 13.000 1.095 1.095 0.000   0 1.095
CPUZT8 17/12/2015 Call 13.250 0.830 0.830 0.000   0 0.830
CPUZU8 17/12/2015 Put 13.250 1.235 1.235 0.000   0 1.235
CPUPR8 17/12/2015 Call 13.500 0.730 0.730 0.000   37 0.730
CPUPS8 17/12/2015 Put 13.500 1.380 1.380 0.000   30 1.380
CPUBW9 17/12/2015 Call 13.750 0.635 0.635 0.000   0 0.635
CPUBX9 17/12/2015 Put 13.750 1.535 1.535 0.000   0 1.535
CPUP58 17/12/2015 Call 14.000 0.555 0.555 0.000   0 0.555
CPUP68 17/12/2015 Put 14.000 1.705 1.705 0.000   30 1.705
CPUF69 17/12/2015 Call 14.250 0.475 0.475 0.000   0 0.475
CPUF79 17/12/2015 Put 14.250 1.875 1.875 0.000   0 1.875
CPUPX8 17/12/2015 Call 14.500 0.410 0.410 0.000   50 0.410
CPUPY8 17/12/2015 Put 14.500 2.060 2.060 0.000   0 2.060
CPUFZ9 17/12/2015 Call 14.750 0.350 0.350 0.000   0 0.350
CPUG19 17/12/2015 Put 14.750 2.255 2.255 0.000   0 2.255
CPUQ18 17/12/2015 Call 15.000 0.300 0.300 0.000   0 0.300
CPUQ28 17/12/2015 Put 15.000 2.455 2.455 0.000   0 2.455
CPUI39 17/12/2015 Call 15.500 0.215 0.215 0.000   0 0.215
CPUI49 17/12/2015 Put 15.500 2.870 2.870 0.000   0 2.870
CPUJ79 23/03/2016 Call 0.010 12.745 12.745 0.000   0 12.745
CPUZ58 23/03/2016 Call 9.000 3.880 3.880 0.000   0 3.880
CPUZ68 23/03/2016 Put 9.000 0.020 0.020 0.000   0 0.020
CPUW78 23/03/2016 Call 9.500 3.390 3.390 0.000   0 3.390
CPUW88 23/03/2016 Put 9.500 0.040 0.040 0.000   0 0.040
CPUVW8 23/03/2016 Call 10.000 2.915 2.915 0.000   0 2.915
CPUVX8 23/03/2016 Put 10.000 0.080 0.080 0.000   0 0.080
CPUVR8 23/03/2016 Call 10.500 2.465 2.465 0.000   0 2.465
CPUVS8 23/03/2016 Put 10.500 0.140 0.140 0.000   0 0.140
CPUVH8 23/03/2016 Call 11.000 2.045 2.045 0.000   0 2.045
CPUVI8 23/03/2016 Put 11.000 0.240 0.240 0.000   0 0.240
CPUIM9 23/03/2016 Call 11.250 1.845 1.845 0.000   0 1.845
CPUIN9 23/03/2016 Put 11.250 0.300 0.300 0.000   0 0.300
CPUVN8 23/03/2016 Call 11.500 1.665 1.665 0.000   0 1.665
CPUVO8 23/03/2016 Put 11.500 0.370 0.370 0.000   0 0.370
CPUI59 23/03/2016 Call 11.750 1.490 1.490 0.000   0 1.490
CPUI69 23/03/2016 Put 11.750 0.455 0.455 0.000   0 0.455
CPUVF8 23/03/2016 Call 12.000 1.330 1.330 0.000   0 1.330
CPUVG8 23/03/2016 Put 12.000 0.545 0.545 0.000   10 0.545
CPUIK9 23/03/2016 Call 12.250 1.180 1.180 0.000   0 1.180
CPUIL9 23/03/2016 Put 12.250 0.650 0.650 0.000   0 0.650
CPUVJ8 23/03/2016 Call 12.500 1.040 1.040 0.000   0 1.040
CPUVK8 23/03/2016 Put 12.500 0.765 0.765 0.000   0 0.765
CPUI79 23/03/2016 Call 12.750 0.915 0.915 0.000   0 0.915
CPUI89 23/03/2016 Put 12.750 0.895 0.895 0.000   0 0.895
CPUVD8 23/03/2016 Call 13.000 0.795 0.795 0.000   0 0.795
CPUVE8 23/03/2016 Put 13.000 1.030 1.030 0.000   0 1.030
CPUII9 23/03/2016 Call 13.250 0.695 0.695 0.000   0 0.695
CPUIJ9 23/03/2016 Put 13.250 1.180 1.180 0.000   0 1.180
CPUVP8 23/03/2016 Call 13.500 0.600 0.600 0.000   0 0.600
CPUVQ8 23/03/2016 Put 13.500 1.335 1.335 0.000   0 1.335
CPUI99 23/03/2016 Call 13.750 0.520 0.520 0.000   0 0.520
CPUIF9 23/03/2016 Put 13.750 1.500 1.500 0.000   0 1.500
CPUVB8 23/03/2016 Call 14.000 0.445 0.445 0.000   0 0.445
CPUVC8 23/03/2016 Put 14.000 1.675 1.675 0.000   0 1.675
CPUIG9 23/03/2016 Call 14.250 0.380 0.380 0.000   0 0.380
CPUIH9 23/03/2016 Put 14.250 1.860 1.860 0.000   0 1.860
CPUVL8 23/03/2016 Call 14.500 0.325 0.325 0.000   10 0.325
CPUVM8 23/03/2016 Put 14.500 2.050 2.050 0.000   0 2.050
CPUFL9 23/03/2016 Call 15.000 0.230 0.230 0.000   0 0.230
CPUFM9 23/03/2016 Put 15.000 2.450 2.450 0.000   0 2.450
CPUGK9 23/03/2016 Call 16.000 0.110 0.110 0.000   0 0.110
CPUGL9 23/03/2016 Put 16.000 3.315 3.315 0.000   0 3.315
CPUB39 23/06/2016 Call 9.500 3.390 3.390 0.000   0 3.390
CPUB49 23/06/2016 Put 9.500 0.065 0.065 0.000   0 0.065
CPUBG9 23/06/2016 Call 10.000 2.925 2.925 0.000   0 2.925
CPUBH9 23/06/2016 Put 10.000 0.120 0.120 0.000   0 0.120
CPUB99 23/06/2016 Call 10.500 2.485 2.485 0.000   0 2.485
CPUBF9 23/06/2016 Put 10.500 0.195 0.195 0.000   0 0.195
CPUBM9 23/06/2016 Call 11.000 2.085 2.085 0.000   0 2.085
CPUBO9 23/06/2016 Put 11.000 0.305 0.305 0.000   0 0.305
CPUBI9 23/06/2016 Call 11.500 1.720 1.720 0.000   0 1.720
CPUBJ9 23/06/2016 Put 11.500 0.450 0.450 0.000   0 0.450
CPUBP9 23/06/2016 Call 12.000 1.400 1.400 0.000   0 1.400
CPUBQ9 23/06/2016 Put 12.000 0.635 0.635 0.000   0 0.635
CPUB59 23/06/2016 Call 12.500 1.125 1.125 0.000   0 1.125
CPUB69 23/06/2016 Put 12.500 0.860 0.860 0.000   0 0.860
CPUBK9 23/06/2016 Call 13.000 0.890 0.890 0.000   0 0.890
CPUBL9 23/06/2016 Put 13.000 1.125 1.125 0.000   0 1.125
CPUB79 23/06/2016 Call 13.500 0.695 0.695 0.000   0 0.695
CPUB89 23/06/2016 Put 13.500 1.430 1.430 0.000   0 1.430
CPUBY9 23/06/2016 Call 14.000 0.535 0.535 0.000   0 0.535
CPUBZ9 23/06/2016 Put 14.000 1.765 1.765 0.000   0 1.765
CPUC39 23/06/2016 Call 14.500 0.410 0.410 0.000   0 0.410
CPUC49 23/06/2016 Put 14.500 2.135 2.135 0.000   0 2.135
CPUFN9 23/06/2016 Call 15.000 0.310 0.310 0.000   0 0.310
CPUFO9 23/06/2016 Put 15.000 2.530 2.530 0.000   0 2.530
CPUGM9 23/06/2016 Call 16.000 0.170 0.170 0.000   0 0.170
CPUGN9 23/06/2016 Put 16.000 3.375 3.375 0.000   0 3.375
CPUJ39 29/09/2016 Call 11.000 2.310 2.310 0.000   0 2.310
CPUJ49 29/09/2016 Put 11.000 0.605 0.605 0.000   0 0.605
CPUIW9 29/09/2016 Call 11.500 1.990 1.990 0.000   0 1.990
CPUIX9 29/09/2016 Put 11.500 0.795 0.795 0.000   0 0.795
CPUJ19 29/09/2016 Call 12.000 1.705 1.705 0.000   0 1.705
CPUJ29 29/09/2016 Put 12.000 1.010 1.010 0.000   0 1.010
CPUIS9 29/09/2016 Call 12.500 1.450 1.450 0.000   0 1.450
CPUIT9 29/09/2016 Put 12.500 1.255 1.255 0.000   0 1.255
CPUIQ9 29/09/2016 Call 13.000 1.220 1.220 0.000   0 1.220
CPUIR9 29/09/2016 Put 13.000 1.525 1.525 0.000   0 1.525
CPUIU9 29/09/2016 Call 13.500 1.030 1.030 0.000   0 1.030
CPUIV9 29/09/2016 Put 13.500 1.825 1.825 0.000   0 1.825
CPUIY9 29/09/2016 Call 14.000 0.860 0.860 0.000   0 0.860
CPUIZ9 29/09/2016 Put 14.000 2.150 2.150 0.000   0 2.150
CPUIO9 29/09/2016 Call 14.500 0.715 0.715 0.000   0 0.715
CPUIP9 29/09/2016 Put 14.500 2.490 2.490 0.000   0 2.490
CPUJ59 29/09/2016 Call 15.000 0.595 0.595 0.000   0 0.595
CPUJ69 29/09/2016 Put 15.000 2.860 2.860 0.000   0 2.860

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.