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 12.050 Up 0.120 11.950 12.100 12.050 12.110 11.940 1,486,196 Options Warrants & Structured Products CFDs  

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 12.045 12.045 0.000   12,941 12.045
CPUSW9 25/09/2014 Call 9.000 3.055 3.055 0.000   0 3.055
CPUSX9 25/09/2014 Put 9.000 0.000 0.000 0.000   45 0.000
CPUVM7 25/09/2014 Call 9.250 2.805 2.805 0.000   0 2.805
CPUVN7 25/09/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUTB9 25/09/2014 Call 9.500 2.555 2.555 0.000   0 2.555
CPUTC9 25/09/2014 Put 9.500 0.000 0.000 0.000   135 0.000
CPUVC7 25/09/2014 Call 9.750 2.305 2.305 0.000   0 2.305
CPUVD7 25/09/2014 Put 9.750 0.000 0.000 0.000   0 0.000
CPUT59 25/09/2014 Call 10.000 2.055 2.055 0.000   0 2.055
CPUT69 25/09/2014 Put 10.000 0.000 0.000 0.000   20 0.000
CPUVK7 25/09/2014 Call 10.250 1.810 1.810 0.000   0 1.810
CPUVL7 25/09/2014 Put 10.250 0.001 0.001 0.000   10 0.001
CPUT99 25/09/2014 Call 10.500 1.560 1.560 0.000   0 1.560
CPUTA9 25/09/2014 Put 10.500 0.003 0.003 0.000   70 0.003
CPUVG7 25/09/2014 Call 10.750 1.310 1.310 0.000   0 1.310
CPUVH7 25/09/2014 Put 10.750 0.006 0.006 0.000   25 0.006
CPUTU9 25/09/2014 Call 11.000 1.060 1.060 0.000   0 1.060
CPUTV9 25/09/2014 Put 11.000 0.010 0.010 0.000   20 0.010
CPUVI7 25/09/2014 Call 11.250 0.810 0.810 0.000   0 0.810
CPUVJ7 25/09/2014 Put 11.250 0.020 0.020 0.000   300 0.020
CPUYG9 25/09/2014 Call 11.500 0.570 0.570 0.000   0 0.570
CPUYH9 25/09/2014 Put 11.500 0.030 0.030 0.000   515 0.030
CPUSN8 25/09/2014 Call 11.510 0.560 0.560 0.000   0 0.560
CPUSO8 25/09/2014 Put 11.510 0.030 0.030 0.000   0 0.030
CPUW87 25/09/2014 Call 11.750 0.345 0.345 0.000   35 0.345
CPUW97 25/09/2014 Put 11.750 0.060 0.060 0.000   799 0.060
CPUSQ8 25/09/2014 Call 11.760 0.335 0.335 0.000   0 0.335
CPUSP8 25/09/2014 Put 11.760 0.065 0.065 0.000   0 0.065
CPUZA9 25/09/2014 Call 12.000 0.165 0.165 0.000   448 0.165
CPUZB9 25/09/2014 Put 12.000 0.130 0.130 0.000   637 0.130
CPUSR8 25/09/2014 Call 12.010 0.160 0.160 0.000   0 0.160
CPUSS8 25/09/2014 Put 12.010 0.135 0.135 0.000   0 0.135
CPUWM7 25/09/2014 Call 12.250 0.055 0.055 0.000   236 0.055
CPUWN7 25/09/2014 Put 12.250 0.270 0.270 0.000   600 0.270
CPUDK7 25/09/2014 Call 12.500 0.015 0.015 0.000   1,089 0.015
CPUDL7 25/09/2014 Put 12.500 0.470 0.470 0.000   282 0.470
CPUYH7 25/09/2014 Call 12.750 0.003 0.003 0.000   427 0.003
CPUYI7 25/09/2014 Put 12.750 0.705 0.705 0.000   0 0.705
CPUFR7 25/09/2014 Call 13.000 0.001 0.001 0.000   975 0.001
CPUFS7 25/09/2014 Put 13.000 0.950 0.950 0.000   12 0.950
CPUDO8 25/09/2014 Call 13.250 0.000 0.000 0.000   3,310 0.000
CPUDP8 25/09/2014 Put 13.250 1.200 1.200 0.000   4 1.200
CPUL57 25/09/2014 Call 13.500 0.000 0.000 0.000   160 0.000
CPUL67 25/09/2014 Put 13.500 1.450 1.450 0.000   2 1.450
CPUGK8 25/09/2014 Call 13.750 0.000 0.000 0.000   7 0.000
CPUGL8 25/09/2014 Put 13.750 1.700 1.700 0.000   0 1.700
CPUJE8 25/09/2014 Call 14.000 0.000 0.000 0.000   15 0.000
CPUJF8 25/09/2014 Put 14.000 1.950 1.950 0.000   0 1.950
CPUJY8 25/09/2014 Call 14.250 0.000 0.000 0.000   27 0.000
CPUJZ8 25/09/2014 Put 14.250 2.200 2.200 0.000   0 2.200
CPULU8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULW8 25/09/2014 Put 14.500 2.450 2.450 0.000   0 2.450
CPUQ78 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ88 25/09/2014 Put 14.750 2.700 2.700 0.000   0 2.700
CPURW8 25/09/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURX8 25/09/2014 Put 15.000 2.950 2.950 0.000   0 2.950
CPURR8 30/10/2014 Call 0.010 12.075 12.075 0.000   0 12.075
CPUT88 30/10/2014 Call 10.000 2.085 2.085 0.000   0 2.085
CPUT98 30/10/2014 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTA8 30/10/2014 Call 10.250 1.835 1.835 0.000   0 1.835
CPUTB8 30/10/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPULK8 30/10/2014 Call 10.500 1.595 1.595 0.000   0 1.595
CPULL8 30/10/2014 Put 10.500 0.025 0.025 0.000   15 0.025
CPUKW8 30/10/2014 Call 10.750 1.355 1.355 0.000   0 1.355
CPUKX8 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.035
CPUKM8 30/10/2014 Call 11.000 1.120 1.120 0.000   0 1.120
CPUKN8 30/10/2014 Put 11.000 0.045 0.045 0.000   200 0.045
CPULD8 30/10/2014 Call 11.250 0.890 0.890 0.000   0 0.890
CPULE8 30/10/2014 Put 11.250 0.070 0.070 0.000   601 0.070
CPUL38 30/10/2014 Call 11.500 0.675 0.675 0.000   0 0.675
CPUL48 30/10/2014 Put 11.500 0.105 0.105 0.000   147 0.105
CPUST8 30/10/2014 Call 11.510 0.670 0.670 0.000   0 0.670
CPUSU8 30/10/2014 Put 11.510 0.105 0.105 0.000   0 0.105
CPUKU8 30/10/2014 Call 11.750 0.485 0.485 0.000   0 0.485
CPUKV8 30/10/2014 Put 11.750 0.165 0.165 0.000   371 0.165
CPUSW8 30/10/2014 Call 11.760 0.480 0.480 0.000   0 0.480
CPUSV8 30/10/2014 Put 11.760 0.165 0.165 0.000   100 0.165
CPUKO8 30/10/2014 Call 12.000 0.325 0.325 0.000   50 0.325
CPUKP8 30/10/2014 Put 12.000 0.255 0.255 0.255 5 450 0.255
CPUSX8 30/10/2014 Call 12.010 0.320 0.320 0.000   88 0.320
CPUSY8 30/10/2014 Put 12.010 0.260 0.260 0.000   500 0.260
CPULF8 30/10/2014 Call 12.250 0.205 0.205 0.180 20 63 0.205
CPULG8 30/10/2014 Put 12.250 0.385 0.385 0.000   205 0.385
CPULB8 30/10/2014 Call 12.500 0.120 0.120 0.125 90 435 0.120
CPULC8 30/10/2014 Put 12.500 0.550 0.550 0.000   8 0.550
CPUTP8 30/10/2014 Call 12.510 0.115 0.115 0.000   0 0.115
CPUTO8 30/10/2014 Put 12.510 0.550 0.550 0.000   0 0.550
CPUKY8 30/10/2014 Call 12.750 0.065 0.065 0.000   570 0.065
CPUKZ8 30/10/2014 Put 12.750 0.750 0.750 0.000   1,500 0.750
CPUSZ8 30/10/2014 Call 12.760 0.065 0.065 0.000   0 0.065
CPUT18 30/10/2014 Put 12.760 0.745 0.745 0.000   0 0.745
CPUKS8 30/10/2014 Call 13.000 0.035 0.035 0.000   459 0.035
CPUKT8 30/10/2014 Put 13.000 0.970 0.970 0.000   0 0.970
CPUL98 30/10/2014 Call 13.250 0.020 0.020 0.000   6,521 0.020
CPULA8 30/10/2014 Put 13.250 1.210 1.210 0.000   0 1.210
CPUL58 30/10/2014 Call 13.500 0.010 0.010 0.000   184 0.010
CPUL68 30/10/2014 Put 13.500 1.455 1.455 0.000   0 1.455
CPUL18 30/10/2014 Call 13.750 0.005 0.005 0.000   500 0.005
CPUL28 30/10/2014 Put 13.750 1.705 1.705 0.000   0 1.705
CPUKQ8 30/10/2014 Call 14.000 0.002 0.002 0.000   115 0.002
CPUKR8 30/10/2014 Put 14.000 1.950 1.950 0.000   0 1.950
CPUL78 30/10/2014 Call 14.250 0.001 0.001 0.000   0 0.001
CPUL88 30/10/2014 Put 14.250 2.200 2.200 0.000   0 2.200
CPULX8 30/10/2014 Call 14.500 0.001 0.001 0.000   0 0.001
CPULY8 30/10/2014 Put 14.500 2.450 2.450 0.000   0 2.450
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQA8 30/10/2014 Put 14.750 2.700 2.700 0.000   0 2.700
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 2.950 2.950 0.000   0 2.950
CPUUR8 27/11/2014 Call 0.010 12.100 12.100 0.000   0 12.100
CPUTC8 27/11/2014 Call 10.000 2.115 2.115 0.000   0 2.115
CPUTD8 27/11/2014 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTE8 27/11/2014 Call 10.250 1.875 1.875 0.000   0 1.875
CPUTF8 27/11/2014 Put 10.250 0.030 0.030 0.000   0 0.030
CPUN48 27/11/2014 Call 10.500 1.635 1.635 0.000   0 1.635
CPUN58 27/11/2014 Put 10.500 0.040 0.040 0.000   0 0.040
CPUMI8 27/11/2014 Call 10.750 1.405 1.405 0.000   0 1.405
CPUMJ8 27/11/2014 Put 10.750 0.055 0.055 0.000   82 0.055
CPUM68 27/11/2014 Call 11.000 1.180 1.180 0.000   150 1.180
CPUM78 27/11/2014 Put 11.000 0.080 0.080 0.000   106 0.080
CPUMS8 27/11/2014 Call 11.250 0.965 0.965 0.000   0 0.965
CPUMT8 27/11/2014 Put 11.250 0.115 0.115 0.000   291 0.115
CPUMM8 27/11/2014 Call 11.500 0.765 0.765 0.000   0 0.765
CPUMN8 27/11/2014 Put 11.500 0.170 0.170 0.000   497 0.170
CPUMG8 27/11/2014 Call 11.750 0.585 0.585 0.000   120 0.585
CPUMH8 27/11/2014 Put 11.750 0.240 0.240 0.000   377 0.240
CPUMA8 27/11/2014 Call 12.000 0.430 0.430 0.000   0 0.430
CPUMB8 27/11/2014 Put 12.000 0.340 0.340 0.000   130 0.340
CPUMY8 27/11/2014 Call 12.250 0.305 0.305 0.000   20 0.305
CPUMZ8 27/11/2014 Put 12.250 0.465 0.465 0.000   20 0.465
CPUMQ8 27/11/2014 Call 12.500 0.205 0.205 0.000   210 0.205
CPUMR8 27/11/2014 Put 12.500 0.615 0.615 0.000   0 0.615
CPUTQ8 27/11/2014 Call 12.510 0.205 0.205 0.000   10 0.205
CPUTR8 27/11/2014 Put 12.510 0.615 0.615 0.000   0 0.615
CPUME8 27/11/2014 Call 12.750 0.135 0.135 0.000   110 0.135
CPUMF8 27/11/2014 Put 12.750 0.795 0.795 0.000   0 0.795
CPUT28 27/11/2014 Call 12.760 0.130 0.130 0.000   0 0.130
CPUT38 27/11/2014 Put 12.760 0.790 0.790 0.000   0 0.790
CPUMC8 27/11/2014 Call 13.000 0.085 0.085 0.000   221 0.085
CPUMD8 27/11/2014 Put 13.000 0.995 0.995 0.000   0 0.995
CPUMW8 27/11/2014 Call 13.250 0.055 0.055 0.000   0 0.055
CPUMX8 27/11/2014 Put 13.250 1.220 1.220 0.000   0 1.220
CPUMK8 27/11/2014 Call 13.500 0.035 0.035 0.000   500 0.035
CPUML8 27/11/2014 Put 13.500 1.455 1.455 0.000   0 1.455
CPUM88 27/11/2014 Call 13.750 0.025 0.025 0.000   0 0.025
CPUM98 27/11/2014 Put 13.750 1.700 1.700 0.000   0 1.700
CPUMU8 27/11/2014 Call 14.000 0.020 0.020 0.000   0 0.020
CPUMV8 27/11/2014 Put 14.000 1.950 1.950 0.000   0 1.950
CPUMO8 27/11/2014 Call 14.250 0.015 0.015 0.000   114 0.015
CPUMP8 27/11/2014 Put 14.250 2.200 2.200 0.000   0 2.200
CPUN28 27/11/2014 Call 14.500 0.010 0.010 0.000   0 0.010
CPUN38 27/11/2014 Put 14.500 2.450 2.450 0.000   0 2.450
CPUQB8 27/11/2014 Call 14.750 0.008 0.008 0.000   0 0.008
CPUQC8 27/11/2014 Put 14.750 2.700 2.700 0.000   0 2.700
CPUS18 27/11/2014 Call 15.000 0.005 0.005 0.000   0 0.005
CPUS28 27/11/2014 Put 15.000 2.950 2.950 0.000   0 2.950
CPUC78 18/12/2014 Call 0.010 12.120 12.120 0.000   0 12.120
CPUPK8 18/12/2014 Call 7.000 5.095 5.095 0.000   110 5.095
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.105 4.105 0.000   140 4.105
CPUIN8 18/12/2014 Put 8.000 0.003 0.003 0.000   0 0.003
CPUIF8 18/12/2014 Call 9.000 3.115 3.115 0.000   0 3.115
CPUIG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 2.870 2.870 0.000   0 2.870
CPUB38 18/12/2014 Put 9.250 0.020 0.020 0.000   35 0.020
CPUJL9 18/12/2014 Call 9.500 2.625 2.625 0.000   0 2.625
CPUJM9 18/12/2014 Put 9.500 0.025 0.025 0.000   30 0.025
CPUNM8 18/12/2014 Call 9.510 2.620 2.620 0.000   305 2.620
CPUNN8 18/12/2014 Put 9.510 0.025 0.025 0.000   0 0.025
CPUBH8 18/12/2014 Call 9.750 2.385 2.385 0.000   0 2.385
CPUBI8 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
CPUII8 18/12/2014 Call 10.000 2.145 2.145 0.000   0 2.145
CPUIH8 18/12/2014 Put 10.000 0.035 0.035 0.000   1,250 0.035
CPUB48 18/12/2014 Call 10.250 1.905 1.905 0.000   0 1.905
CPUB58 18/12/2014 Put 10.250 0.045 0.045 0.000   15 0.045
CPUQ79 18/12/2014 Call 10.500 1.675 1.675 0.000   0 1.675
CPUQ89 18/12/2014 Put 10.500 0.060 0.060 0.000   25 0.060
CPUBF8 18/12/2014 Call 10.750 1.450 1.450 0.000   0 1.450
CPUBG8 18/12/2014 Put 10.750 0.085 0.085 0.000   74 0.085
CPUIJ8 18/12/2014 Call 11.000 1.230 1.230 0.000   0 1.230
CPUIK8 18/12/2014 Put 11.000 0.115 0.115 0.000   262 0.115
CPUB68 18/12/2014 Call 11.250 1.025 1.025 0.000   0 1.025
CPUB78 18/12/2014 Put 11.250 0.160 0.160 0.000   125 0.160
CPUYI9 18/12/2014 Call 11.500 0.835 0.835 0.000   10 0.835
CPUYJ9 18/12/2014 Put 11.500 0.220 0.220 0.000   458 0.220
CPUBJ8 18/12/2014 Call 11.750 0.665 0.665 0.000   7 0.665
CPUBK8 18/12/2014 Put 11.750 0.295 0.295 0.000   59 0.295
CPUIM8 18/12/2014 Call 12.000 0.515 0.515 0.000   320 0.515
CPUIL8 18/12/2014 Put 12.000 0.395 0.395 0.000   283 0.395
CPUB88 18/12/2014 Call 12.250 0.385 0.385 0.000   40 0.385
CPUB98 18/12/2014 Put 12.250 0.515 0.515 0.000   70 0.515
CPUDM7 18/12/2014 Call 12.500 0.280 0.280 0.000   50 0.280
CPUDN7 18/12/2014 Put 12.500 0.660 0.660 0.000   35 0.660
CPUTT8 18/12/2014 Call 12.510 0.275 0.275 0.000   0 0.275
CPUTS8 18/12/2014 Put 12.510 0.655 0.655 0.000   0 0.655
CPUBL8 18/12/2014 Call 12.750 0.200 0.200 0.000   65 0.200
CPUBM8 18/12/2014 Put 12.750 0.835 0.835 0.000   41 0.835
CPUT48 18/12/2014 Call 12.760 0.195 0.195 0.000   0 0.195
CPUT58 18/12/2014 Put 12.760 0.825 0.825 0.000   0 0.825
CPUFT7 18/12/2014 Call 13.000 0.135 0.135 0.000   160 0.135
CPUFU7 18/12/2014 Put 13.000 1.025 1.025 0.000   60 1.025
CPUDQ8 18/12/2014 Call 13.250 0.090 0.090 0.000   60 0.090
CPUDR8 18/12/2014 Put 13.250 1.240 1.240 0.000   27 1.240
CPUL77 18/12/2014 Call 13.500 0.060 0.060 0.000   400 0.060
CPUL87 18/12/2014 Put 13.500 1.470 1.470 0.000   0 1.470
CPUGM8 18/12/2014 Call 13.750 0.040 0.040 0.000   0 0.040
CPUGN8 18/12/2014 Put 13.750 1.710 1.710 0.000   15 1.710
CPUJG8 18/12/2014 Call 14.000 0.030 0.030 0.000   110 0.030
CPUJH8 18/12/2014 Put 14.000 1.955 1.955 0.000   0 1.955
CPUK18 18/12/2014 Call 14.250 0.020 0.020 0.000   73 0.020
CPUK28 18/12/2014 Put 14.250 2.200 2.200 0.000   0 2.200
CPULZ8 18/12/2014 Call 14.500 0.020 0.020 0.000   84 0.020
CPUM18 18/12/2014 Put 14.500 2.450 2.450 0.000   0 2.450
CPUQD8 18/12/2014 Call 14.750 0.015 0.015 0.000   0 0.015
CPUQE8 18/12/2014 Put 14.750 2.700 2.700 0.000   0 2.700
CPUS38 18/12/2014 Call 15.000 0.010 0.010 0.000   0 0.010
CPUS48 18/12/2014 Put 15.000 2.950 2.950 0.000   0 2.950
CPUTG8 29/01/2015 Call 10.000 2.195 2.195 0.000   0 2.195
CPUTH8 29/01/2015 Put 10.000 0.050 0.050 0.000   0 0.050
CPUTI8 29/01/2015 Call 10.250 1.965 1.965 0.000   0 1.965
CPUTJ8 29/01/2015 Put 10.250 0.065 0.065 0.000   137 0.065
CPUSF8 29/01/2015 Call 10.500 1.740 1.740 0.000   0 1.740
CPUSG8 29/01/2015 Put 10.500 0.085 0.085 0.000   0 0.085
CPUS98 29/01/2015 Call 10.750 1.520 1.520 0.000   0 1.520
CPUSA8 29/01/2015 Put 10.750 0.115 0.115 0.000   0 0.115
CPURS8 29/01/2015 Call 11.000 1.315 1.315 0.000   0 1.315
CPURT8 29/01/2015 Put 11.000 0.155 0.155 0.000   0 0.155
CPUR48 29/01/2015 Call 11.250 1.115 1.115 0.000   150 1.115
CPUR58 29/01/2015 Put 11.250 0.205 0.205 0.000   0 0.205
CPUR88 29/01/2015 Call 11.500 0.930 0.930 0.000   0 0.930
CPUR98 29/01/2015 Put 11.500 0.270 0.270 0.000   0 0.270
CPURL8 29/01/2015 Call 11.750 0.765 0.765 0.000   0 0.765
CPURM8 29/01/2015 Put 11.750 0.355 0.355 0.000   0 0.355
CPUQV8 29/01/2015 Call 12.000 0.615 0.615 0.000   0 0.615
CPUQW8 29/01/2015 Put 12.000 0.455 0.455 0.000   0 0.455
CPUQZ8 29/01/2015 Call 12.250 0.485 0.485 0.000   0 0.485
CPUR18 29/01/2015 Put 12.250 0.575 0.575 0.000   0 0.575
CPURH8 29/01/2015 Call 12.500 0.375 0.375 0.000   0 0.375
CPURI8 29/01/2015 Put 12.500 0.715 0.715 0.000   0 0.715
CPUTV8 29/01/2015 Call 12.510 0.370 0.370 0.000   0 0.370
CPUTU8 29/01/2015 Put 12.510 0.705 0.705 0.000   0 0.705
CPURN8 29/01/2015 Call 12.750 0.285 0.285 0.000   0 0.285
CPURO8 29/01/2015 Put 12.750 0.875 0.875 0.000   0 0.875
CPUT68 29/01/2015 Call 12.760 0.280 0.280 0.000   41 0.280
CPUT78 29/01/2015 Put 12.760 0.860 0.860 0.000   0 0.860
CPUQT8 29/01/2015 Call 13.000 0.210 0.210 0.000   0 0.210
CPUQU8 29/01/2015 Put 13.000 1.060 1.060 0.000   0 1.060
CPUR68 29/01/2015 Call 13.250 0.150 0.150 0.000   0 0.150
CPUR78 29/01/2015 Put 13.250 1.260 1.260 0.000   0 1.260
CPURF8 29/01/2015 Call 13.500 0.105 0.105 0.000   0 0.105
CPURG8 29/01/2015 Put 13.500 1.480 1.480 0.000   0 1.480
CPURP8 29/01/2015 Call 13.750 0.075 0.075 0.000   2 0.075
CPURQ8 29/01/2015 Put 13.750 1.710 1.710 0.000   0 1.710
CPUQR8 29/01/2015 Call 14.000 0.050 0.050 0.000   48 0.050
CPUQS8 29/01/2015 Put 14.000 1.950 1.950 0.000   0 1.950
CPUR28 29/01/2015 Call 14.250 0.035 0.035 0.000   25 0.035
CPUR38 29/01/2015 Put 14.250 2.200 2.200 0.000   0 2.200
CPURJ8 29/01/2015 Call 14.500 0.030 0.030 0.000   0 0.030
CPURK8 29/01/2015 Put 14.500 2.450 2.450 0.000   0 2.450
CPUQX8 29/01/2015 Call 14.750 0.025 0.025 0.000   0 0.025
CPUQY8 29/01/2015 Put 14.750 2.700 2.700 0.000   0 2.700
CPUS58 29/01/2015 Call 15.000 0.020 0.020 0.000   198 0.020
CPUS68 29/01/2015 Put 15.000 2.950 2.950 0.000   0 2.950
CPUUS8 26/02/2015 Call 10.250 2.000 2.000 0.000   0 2.000
CPUUT8 26/02/2015 Put 10.250 0.115 0.115 0.000   0 0.115
CPUUF8 26/02/2015 Call 10.500 1.780 1.780 0.000   0 1.780
CPUUG8 26/02/2015 Put 10.500 0.150 0.150 0.000   0 0.150
CPUUJ8 26/02/2015 Call 10.750 1.570 1.570 0.000   0 1.570
CPUUK8 26/02/2015 Put 10.750 0.190 0.190 0.000   0 0.190
CPUU18 26/02/2015 Call 11.000 1.365 1.365 0.000   0 1.365
CPUU28 26/02/2015 Put 11.000 0.240 0.240 0.000   0 0.240
CPUU98 26/02/2015 Call 11.250 1.170 1.170 0.000   0 1.170
CPUUA8 26/02/2015 Put 11.250 0.305 0.305 0.000   0 0.305
CPUUD8 26/02/2015 Call 11.500 0.995 0.995 0.000   0 0.995
CPUUE8 26/02/2015 Put 11.500 0.380 0.380 0.000   0 0.380
CPUUP8 26/02/2015 Call 11.750 0.830 0.830 0.000   0 0.830
CPUUQ8 26/02/2015 Put 11.750 0.475 0.475 0.000   0 0.475
CPUTY8 26/02/2015 Call 12.000 0.685 0.685 0.000   0 0.685
CPUTZ8 26/02/2015 Put 12.000 0.585 0.585 0.000   0 0.585
CPUU78 26/02/2015 Call 12.250 0.550 0.550 0.000   0 0.550
CPUU88 26/02/2015 Put 12.250 0.710 0.710 0.000   0 0.710
CPUUH8 26/02/2015 Call 12.500 0.440 0.440 0.000   0 0.440
CPUUI8 26/02/2015 Put 12.500 0.855 0.855 0.000   0 0.855
CPUUN8 26/02/2015 Call 12.750 0.345 0.345 0.000   0 0.345
CPUUO8 26/02/2015 Put 12.750 1.020 1.020 0.000   0 1.020
CPUTW8 26/02/2015 Call 13.000 0.265 0.265 0.000   0 0.265
CPUTX8 26/02/2015 Put 13.000 1.195 1.195 0.000   0 1.195
CPUU58 26/02/2015 Call 13.250 0.200 0.200 0.000   0 0.200
CPUU68 26/02/2015 Put 13.250 1.385 1.385 0.000   0 1.385
CPUUL8 26/02/2015 Call 13.500 0.150 0.150 0.000   0 0.150
CPUUM8 26/02/2015 Put 13.500 1.585 1.585 0.000   0 1.585
CPUU38 26/02/2015 Call 13.750 0.110 0.110 0.000   0 0.110
CPUU48 26/02/2015 Put 13.750 1.795 1.795 0.000   0 1.795
CPUUB8 26/02/2015 Call 14.000 0.080 0.080 0.000   0 0.080
CPUUC8 26/02/2015 Put 14.000 2.010 2.010 0.000   0 2.010
CPUUU8 26/02/2015 Call 14.250 0.055 0.055 0.000   0 0.055
CPUUV8 26/02/2015 Put 14.250 2.235 2.235 0.000   0 2.235
CPUKH8 26/03/2015 Call 0.010 12.055 12.055 0.000   0 12.055
CPUSB8 26/03/2015 Call 7.000 5.130 5.130 0.000   0 5.130
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.145 4.145 0.000   0 4.145
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.175 3.175 0.000   0 3.175
CPUIX7 26/03/2015 Put 9.000 0.045 0.045 0.000   25 0.045
CPUIK7 26/03/2015 Call 9.500 2.700 2.700 0.000   0 2.700
CPUIL7 26/03/2015 Put 9.500 0.070 0.070 0.000   0 0.070
CPUIY7 26/03/2015 Call 10.000 2.240 2.240 0.000   0 2.240
CPUIZ7 26/03/2015 Put 10.000 0.110 0.110 0.000   12 0.110
CPUKI8 26/03/2015 Call 10.250 2.015 2.015 0.000   0 2.015
CPUKJ8 26/03/2015 Put 10.250 0.140 0.140 0.000   30 0.140
CPUII7 26/03/2015 Call 10.500 1.800 1.800 0.000   0 1.800
CPUIJ7 26/03/2015 Put 10.500 0.180 0.180 0.000   15 0.180
CPUK78 26/03/2015 Call 10.750 1.590 1.590 0.000   0 1.590
CPUK88 26/03/2015 Put 10.750 0.225 0.225 0.000   0 0.225
CPUIS7 26/03/2015 Call 11.000 1.395 1.395 0.000   0 1.395
CPUIT7 26/03/2015 Put 11.000 0.285 0.285 0.000   25 0.285
CPUKF8 26/03/2015 Call 11.250 1.205 1.205 0.000   0 1.205
CPUKG8 26/03/2015 Put 11.250 0.350 0.350 0.000   0 0.350
CPUIM7 26/03/2015 Call 11.500 1.035 1.035 0.000   0 1.035
CPUIN7 26/03/2015 Put 11.500 0.430 0.430 0.000   0 0.430
CPUK58 26/03/2015 Call 11.750 0.875 0.875 0.000   0 0.875
CPUK68 26/03/2015 Put 11.750 0.530 0.530 0.000   15 0.530
CPUIU7 26/03/2015 Call 12.000 0.730 0.730 0.000   65 0.730
CPUIV7 26/03/2015 Put 12.000 0.640 0.640 0.000   67 0.640
CPUKD8 26/03/2015 Call 12.250 0.600 0.600 0.000   60 0.600
CPUKE8 26/03/2015 Put 12.250 0.760 0.760 0.000   6 0.760
CPUKG7 26/03/2015 Call 12.500 0.490 0.490 0.000   25 0.490
CPUKH7 26/03/2015 Put 12.500 0.905 0.905 0.000   0 0.905
CPUK98 26/03/2015 Call 12.750 0.395 0.395 0.000   10 0.395
CPUKA8 26/03/2015 Put 12.750 1.060 1.060 0.000   30 1.060
CPUKO7 26/03/2015 Call 13.000 0.315 0.315 0.000   40 0.315
CPUKP7 26/03/2015 Put 13.000 1.235 1.235 0.000   0 1.235
CPUKB8 26/03/2015 Call 13.250 0.245 0.245 0.000   0 0.245
CPUKC8 26/03/2015 Put 13.250 1.415 1.415 0.000   0 1.415
CPUL97 26/03/2015 Call 13.500 0.190 0.190 0.000   0 0.190
CPULA7 26/03/2015 Put 13.500 1.615 1.615 0.000   0 1.615
CPUK38 26/03/2015 Call 13.750 0.145 0.145 0.000   40 0.145
CPUK48 26/03/2015 Put 13.750 1.820 1.820 0.000   0 1.820
CPUFL8 26/03/2015 Call 14.000 0.110 0.110 0.000   0 0.110
CPUFM8 26/03/2015 Put 14.000 2.035 2.035 0.000   0 2.035
CPULH8 26/03/2015 Call 14.250 0.085 0.085 0.095 80 80 0.085
CPULI8 26/03/2015 Put 14.250 2.255 2.255 0.000   0 2.255
CPUJI8 26/03/2015 Call 14.500 0.065 0.065 0.000   0 0.065
CPUJJ8 26/03/2015 Put 14.500 2.485 2.485 0.000   0 2.485
CPUQF8 26/03/2015 Call 14.750 0.045 0.045 0.000   0 0.045
CPUQG8 26/03/2015 Put 14.750 2.720 2.720 0.000   0 2.720
CPUS78 26/03/2015 Call 15.000 0.040 0.040 0.000   150 0.040
CPUS88 26/03/2015 Put 15.000 2.960 2.960 0.000   0 2.960
CPUPZ8 25/06/2015 Call 0.010 12.135 12.135 0.000   0 12.135
CPULD9 25/06/2015 Call 7.500 4.640 4.640 0.000   40 4.640
CPULE9 25/06/2015 Put 7.500 0.010 0.010 0.000   200 0.010
CPULB9 25/06/2015 Call 8.500 3.675 3.675 0.000   0 3.675
CPULC9 25/06/2015 Put 8.500 0.035 0.035 0.000   0 0.035
CPUL99 25/06/2015 Call 9.000 3.210 3.210 0.000   0 3.210
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.065
CPULJ9 25/06/2015 Call 9.500 2.760 2.760 0.000   0 2.760
CPULK9 25/06/2015 Put 9.500 0.110 0.110 0.000   0 0.110
CPUNN9 25/06/2015 Call 10.000 2.335 2.335 0.000   100 2.335
CPUNO9 25/06/2015 Put 10.000 0.180 0.180 0.000   100 0.180
CPUTK8 25/06/2015 Call 10.250 2.135 2.135 0.000   0 2.135
CPUTL8 25/06/2015 Put 10.250 0.220 0.220 0.000   0 0.220
CPUQ99 25/06/2015 Call 10.500 1.935 1.935 0.000   0 1.935
CPUQA9 25/06/2015 Put 10.500 0.275 0.275 0.000   0 0.275
CPUNS8 25/06/2015 Call 10.750 1.755 1.755 0.000   0 1.755
CPUNT8 25/06/2015 Put 10.750 0.335 0.335 0.000   0 0.335
CPUSA9 25/06/2015 Call 11.000 1.575 1.575 0.000   0 1.575
CPUSB9 25/06/2015 Put 11.000 0.405 0.405 0.000   0 0.405
CPUNY8 25/06/2015 Call 11.250 1.410 1.410 0.000   200 1.410
CPUNZ8 25/06/2015 Put 11.250 0.485 0.485 0.000   0 0.485
CPUYK9 25/06/2015 Call 11.500 1.250 1.250 0.000   0 1.250
CPUYL9 25/06/2015 Put 11.500 0.575 0.575 0.000   0 0.575
CPUNO8 25/06/2015 Call 11.750 1.105 1.105 0.000   0 1.105
CPUNP8 25/06/2015 Put 11.750 0.680 0.680 0.000   0 0.680
CPUZC9 25/06/2015 Call 12.000 0.965 0.965 0.000   30 0.965
CPUZD9 25/06/2015 Put 12.000 0.790 0.790 0.000   30 0.790
CPUP18 25/06/2015 Call 12.250 0.840 0.840 0.000   0 0.840
CPUP28 25/06/2015 Put 12.250 0.915 0.915 0.000   0 0.915
CPUDO7 25/06/2015 Call 12.500 0.725 0.725 0.000   0 0.725
CPUDP7 25/06/2015 Put 12.500 1.055 1.055 0.000   40 1.055
CPUNQ8 25/06/2015 Call 12.750 0.620 0.620 0.000   0 0.620
CPUNR8 25/06/2015 Put 12.750 1.205 1.205 0.000   0 1.205
CPUFV7 25/06/2015 Call 13.000 0.525 0.525 0.000   0 0.525
CPUFW7 25/06/2015 Put 13.000 1.365 1.365 0.000   25 1.365
CPUNW8 25/06/2015 Call 13.250 0.440 0.440 0.000   0 0.440
CPUNX8 25/06/2015 Put 13.250 1.535 1.535 0.000   40 1.535
CPULB7 25/06/2015 Call 13.500 0.370 0.370 0.000   0 0.370
CPULC7 25/06/2015 Put 13.500 1.720 1.720 0.000   0 1.720
CPUP38 25/06/2015 Call 13.750 0.300 0.300 0.000   0 0.300
CPUP48 25/06/2015 Put 13.750 1.910 1.910 0.000   0 1.910
CPUFN8 25/06/2015 Call 14.000 0.245 0.245 0.000   100 0.245
CPUFO8 25/06/2015 Put 14.000 2.110 2.110 0.000   0 2.110
CPUNU8 25/06/2015 Call 14.250 0.195 0.195 0.000   0 0.195
CPUNV8 25/06/2015 Put 14.250 2.320 2.320 0.000   0 2.320
CPUJK8 25/06/2015 Call 14.500 0.155 0.155 0.000   0 0.155
CPUJL8 25/06/2015 Put 14.500 2.535 2.535 0.000   0 2.535
CPUQH8 25/06/2015 Call 14.750 0.120 0.120 0.000   150 0.120
CPUQI8 25/06/2015 Put 14.750 2.760 2.760 0.000   0 2.760
CPUM28 25/06/2015 Call 15.000 0.095 0.095 0.000   150 0.095
CPUM38 25/06/2015 Put 15.000 2.985 2.985 0.000   0 2.985
CPUVU7 24/09/2015 Call 8.500 3.655 3.655 0.000   0 3.655
CPUVV7 24/09/2015 Put 8.500 0.025 0.025 0.000   0 0.025
CPUW37 24/09/2015 Call 9.000 3.185 3.185 0.000   0 3.185
CPUW47 24/09/2015 Put 9.000 0.055 0.055 0.000   0 0.055
CPUVO7 24/09/2015 Call 9.500 2.735 2.735 0.000   0 2.735
CPUVP7 24/09/2015 Put 9.500 0.105 0.105 0.000   0 0.105
CPUW17 24/09/2015 Call 10.000 2.310 2.310 0.000   0 2.310
CPUW27 24/09/2015 Put 10.000 0.180 0.180 0.000   0 0.180
CPUVQ7 24/09/2015 Call 10.500 1.925 1.925 0.000   0 1.925
CPUVR7 24/09/2015 Put 10.500 0.290 0.290 0.000   0 0.290
CPUVW7 24/09/2015 Call 11.000 1.580 1.580 0.000   0 1.580
CPUVX7 24/09/2015 Put 11.000 0.445 0.445 0.000   0 0.445
CPUVS7 24/09/2015 Call 11.500 1.275 1.275 0.000   0 1.275
CPUVT7 24/09/2015 Put 11.500 0.640 0.640 0.000   0 0.640
CPUVY7 24/09/2015 Call 12.000 1.015 1.015 0.000   0 1.015
CPUVZ7 24/09/2015 Put 12.000 0.875 0.875 0.000   0 0.875
CPUWE7 24/09/2015 Call 12.500 0.795 0.795 0.000   0 0.795
CPUWF7 24/09/2015 Put 12.500 1.155 1.155 0.000   0 1.155
CPUXR7 24/09/2015 Call 13.000 0.615 0.615 0.000   0 0.615
CPUXS7 24/09/2015 Put 13.000 1.470 1.470 0.000   0 1.470
CPUCF8 24/09/2015 Call 13.500 0.470 0.470 0.000   0 0.470
CPUCG8 24/09/2015 Put 13.500 1.825 1.825 0.000   40 1.825
CPUFP8 24/09/2015 Call 14.000 0.355 0.355 0.000   0 0.355
CPUFQ8 24/09/2015 Put 14.000 2.210 2.210 0.000   0 2.210
CPUKK8 24/09/2015 Call 14.500 0.260 0.260 0.000   50 0.260
CPUKL8 24/09/2015 Put 14.500 2.620 2.620 0.000   0 2.620
CPUM48 24/09/2015 Call 15.000 0.190 0.190 0.000   0 0.190
CPUM58 24/09/2015 Put 15.000 3.055 3.055 0.000   0 3.055
CPUTM8 17/12/2015 Call 10.000 2.310 2.310 0.000   0 2.310
CPUTN8 17/12/2015 Put 10.000 0.225 0.225 0.000   100 0.225
CPUPP8 17/12/2015 Call 10.500 1.930 1.930 0.000   0 1.930
CPUPQ8 17/12/2015 Put 10.500 0.350 0.350 0.000   0 0.350
CPUPV8 17/12/2015 Call 11.000 1.590 1.590 0.000   0 1.590
CPUPW8 17/12/2015 Put 11.000 0.510 0.510 0.000   0 0.510
CPUPN8 17/12/2015 Call 11.500 1.290 1.290 0.000   0 1.290
CPUPO8 17/12/2015 Put 11.500 0.710 0.710 0.000   0 0.710
CPUP78 17/12/2015 Call 12.000 1.030 1.030 0.000   0 1.030
CPUP88 17/12/2015 Put 12.000 0.950 0.950 0.000   40 0.950
CPUPT8 17/12/2015 Call 12.500 0.815 0.815 0.000   0 0.815
CPUPU8 17/12/2015 Put 12.500 1.225 1.225 0.000   0 1.225
CPUP98 17/12/2015 Call 13.000 0.635 0.635 0.000   0 0.635
CPUPM8 17/12/2015 Put 13.000 1.540 1.540 0.000   0 1.540
CPUPR8 17/12/2015 Call 13.500 0.490 0.490 0.000   0 0.490
CPUPS8 17/12/2015 Put 13.500 1.885 1.885 0.000   0 1.885
CPUP58 17/12/2015 Call 14.000 0.370 0.370 0.000   0 0.370
CPUP68 17/12/2015 Put 14.000 2.260 2.260 0.000   30 2.260
CPUPX8 17/12/2015 Call 14.500 0.275 0.275 0.000   50 0.275
CPUPY8 17/12/2015 Put 14.500 2.665 2.665 0.000   0 2.665
CPUQ18 17/12/2015 Call 15.000 0.205 0.205 0.000   0 0.205
CPUQ28 17/12/2015 Put 15.000 3.090 3.090 0.000   0 3.090

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.