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 12.920 Up 0.080 12.860 12.970 12.920 13.000 12.780 3,012,521 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUEY9 28/05/2015 Call 0.010 12.950 12.950 0.000   0 12.950
CPUZF8 28/05/2015 Call 9.250 3.705 3.705 0.000   0 3.705
CPUZG8 28/05/2015 Put 9.250 0.006 0.006 0.000   0 0.006
CPUZ18 28/05/2015 Call 9.500 3.455 3.455 0.000   0 3.455
CPUZ28 28/05/2015 Put 9.500 0.009 0.009 0.000   0 0.009
CPUYQ8 28/05/2015 Call 9.750 3.210 3.210 0.000   0 3.210
CPUYR8 28/05/2015 Put 9.750 0.015 0.015 0.000   0 0.015
CPUY48 28/05/2015 Call 10.000 2.960 2.960 0.000   0 2.960
CPUY58 28/05/2015 Put 10.000 0.015 0.015 0.000   0 0.015
CPUYI8 28/05/2015 Call 10.250 2.715 2.715 0.000   0 2.715
CPUYJ8 28/05/2015 Put 10.250 0.020 0.020 0.000   0 0.020
CPUYO8 28/05/2015 Call 10.500 2.465 2.465 0.000   0 2.465
CPUYP8 28/05/2015 Put 10.500 0.020 0.020 0.000   0 0.020
CPUYU8 28/05/2015 Call 10.750 2.220 2.220 0.000   0 2.220
CPUYV8 28/05/2015 Put 10.750 0.025 0.025 0.000   0 0.025
CPUY68 28/05/2015 Call 11.000 1.980 1.980 0.000   0 1.980
CPUY78 28/05/2015 Put 11.000 0.030 0.030 0.000   30 0.030
CPUYG8 28/05/2015 Call 11.250 1.735 1.735 0.000   0 1.735
CPUYH8 28/05/2015 Put 11.250 0.035 0.035 0.000   30 0.035
CPUYK8 28/05/2015 Call 11.500 1.500 1.500 0.000   0 1.500
CPUYL8 28/05/2015 Put 11.500 0.045 0.045 0.000   86 0.045
CPUYM8 28/05/2015 Call 11.750 1.265 1.265 0.000   150 1.265
CPUYN8 28/05/2015 Put 11.750 0.060 0.060 0.000   114 0.060
CPUYC8 28/05/2015 Call 12.000 1.040 1.040 0.000   106 1.040
CPUYD8 28/05/2015 Put 12.000 0.085 0.085 0.000   156 0.085
CPUY88 28/05/2015 Call 12.250 0.830 0.830 0.000   0 0.830
CPUY98 28/05/2015 Put 12.250 0.125 0.125 0.000   541 0.125
CPUYS8 28/05/2015 Call 12.500 0.635 0.635 0.600 20 1,656 0.635
CPUYT8 28/05/2015 Put 12.500 0.180 0.180 0.000   140 0.180
CPUYW8 28/05/2015 Call 12.750 0.460 0.460 0.000   656 0.460
CPUYX8 28/05/2015 Put 12.750 0.265 0.265 0.000   510 0.265
CPUYA8 28/05/2015 Call 13.000 0.325 0.325 0.320 114 1,867 0.325
CPUYB8 28/05/2015 Put 13.000 0.375 0.375 0.380 150 195 0.375
CPUYE8 28/05/2015 Call 13.250 0.215 0.215 0.205 990 1,124 0.215
CPUYF8 28/05/2015 Put 13.250 0.525 0.525 0.000   0 0.525
CPUKD9 28/05/2015 Call 13.260            
CPUKC9 28/05/2015 Put 13.260            
CPUBS9 28/05/2015 Call 13.500 0.140 0.140 0.000 800 3,800 0.140
CPUBT9 28/05/2015 Put 13.500 0.700 0.700 0.000   85 0.700
CPUKE9 28/05/2015 Call 13.510            
CPUKF9 28/05/2015 Put 13.510            
CPUBU9 28/05/2015 Call 13.750 0.085 0.085 0.000   126 0.085
CPUBV9 28/05/2015 Put 13.750 0.905 0.905 0.000   0 0.905
CPUC19 28/05/2015 Call 14.000 0.055 0.055 0.000   73 0.055
CPUC29 28/05/2015 Put 14.000 1.130 1.130 0.000   0 1.130
CPUEZ9 28/05/2015 Call 14.250 0.035 0.035 0.000   302 0.035
CPUF19 28/05/2015 Put 14.250 1.365 1.365 0.000   0 1.365
CPUFF9 28/05/2015 Call 14.500 0.030 0.030 0.000   151 0.030
CPUFG9 28/05/2015 Put 14.500 1.605 1.605 0.000   0 1.605
CPUFR9 28/05/2015 Call 14.750 0.020 0.020 0.000   0 0.020
CPUFS9 28/05/2015 Put 14.750 1.850 1.850 0.000   0 1.850
CPUG49 28/05/2015 Call 15.000 0.015 0.015 0.000   0 0.015
CPUG59 28/05/2015 Put 15.000 2.100 2.100 0.000   0 2.100
CPUGS9 28/05/2015 Call 15.500 0.008 0.008 0.000   0 0.008
CPUGT9 28/05/2015 Put 15.500 2.590 2.590 0.000   0 2.590
CPUPZ8 25/06/2015 Call 0.010 12.975 12.975 0.000   0 12.975
CPULD9 25/06/2015 Call 7.500 5.450 5.450 0.000   0 5.450
CPULE9 25/06/2015 Put 7.500 0.001 0.001 0.000   200 0.001
CPUZH8 25/06/2015 Call 9.250 3.720 3.720 0.000   0 3.720
CPUZI8 25/06/2015 Put 9.250 0.015 0.015 0.000   0 0.015
CPULJ9 25/06/2015 Call 9.500 3.475 3.475 0.000   0 3.475
CPULK9 25/06/2015 Put 9.500 0.020 0.020 0.000   0 0.020
CPUWJ8 25/06/2015 Call 9.750 3.230 3.230 0.000   0 3.230
CPUWK8 25/06/2015 Put 9.750 0.020 0.020 0.000   0 0.020
CPUNN9 25/06/2015 Call 10.000 2.985 2.985 0.000   46 2.985
CPUNO9 25/06/2015 Put 10.000 0.025 0.025 0.000   130 0.025
CPUTK8 25/06/2015 Call 10.250 2.745 2.745 0.000   0 2.745
CPUTL8 25/06/2015 Put 10.250 0.030 0.030 0.000   0 0.030
CPUQ99 25/06/2015 Call 10.500 2.500 2.500 0.000   250 2.500
CPUQA9 25/06/2015 Put 10.500 0.030 0.030 0.000   100 0.030
CPUNS8 25/06/2015 Call 10.750 2.260 2.260 0.000   0 2.260
CPUNT8 25/06/2015 Put 10.750 0.040 0.040 0.000   0 0.040
CPUSA9 25/06/2015 Call 11.000 2.025 2.025 0.000   0 2.025
CPUSB9 25/06/2015 Put 11.000 0.050 0.050 0.000   186 0.050
CPUNY8 25/06/2015 Call 11.250 1.790 1.790 0.000   210 1.790
CPUNZ8 25/06/2015 Put 11.250 0.065 0.065 0.000   20 0.065
CPUYK9 25/06/2015 Call 11.500 1.565 1.565 0.000   0 1.565
CPUYL9 25/06/2015 Put 11.500 0.085 0.085 0.000   130 0.085
CPUNO8 25/06/2015 Call 11.750 1.345 1.345 0.000   0 1.345
CPUNP8 25/06/2015 Put 11.750 0.115 0.115 0.000   200 0.115
CPUZC9 25/06/2015 Call 12.000 1.130 1.130 0.000   40 1.130
CPUZD9 25/06/2015 Put 12.000 0.150 0.150 0.000   192 0.150
CPUP18 25/06/2015 Call 12.250 0.935 0.935 0.000   53 0.935
CPUP28 25/06/2015 Put 12.250 0.205 0.205 0.000   40 0.205
CPUDO7 25/06/2015 Call 12.500 0.750 0.750 0.000   80 0.750
CPUDP7 25/06/2015 Put 12.500 0.275 0.275 0.000   40 0.275
CPUNQ8 25/06/2015 Call 12.750 0.590 0.590 0.000   110 0.590
CPUNR8 25/06/2015 Put 12.750 0.365 0.365 0.000   0 0.365
CPUFV7 25/06/2015 Call 13.000 0.450 0.450 0.000   2,395 0.450
CPUFW7 25/06/2015 Put 13.000 0.475 0.475 0.460 15 40 0.475
CPUNW8 25/06/2015 Call 13.250 0.335 0.335 0.315 140 252 0.335
CPUNX8 25/06/2015 Put 13.250 0.615 0.615 0.000   40 0.615
CPUK99 25/06/2015 Call 13.260            
CPUK89 25/06/2015 Put 13.260            
CPULB7 25/06/2015 Call 13.500 0.240 0.240 0.000   9,055 0.240
CPULC7 25/06/2015 Put 13.500 0.775 0.775 0.000   25 0.775
CPUKA9 25/06/2015 Call 13.510            
CPUKB9 25/06/2015 Put 13.510            
CPUP38 25/06/2015 Call 13.750 0.165 0.165 0.000   53 0.165
CPUP48 25/06/2015 Put 13.750 0.960 0.960 0.000   0 0.960
CPUFN8 25/06/2015 Call 14.000 0.115 0.115 0.000   224 0.115
CPUFO8 25/06/2015 Put 14.000 1.165 1.165 0.000   0 1.165
CPUNU8 25/06/2015 Call 14.250 0.075 0.075 0.000   15 0.075
CPUNV8 25/06/2015 Put 14.250 1.385 1.385 0.000   0 1.385
CPUJK8 25/06/2015 Call 14.500 0.050 0.050 0.000   144 0.050
CPUJL8 25/06/2015 Put 14.500 1.620 1.620 0.000   0 1.620
CPUQH8 25/06/2015 Call 14.750 0.035 0.035 0.000   150 0.035
CPUQI8 25/06/2015 Put 14.750 1.855 1.855 0.000   0 1.855
CPUM28 25/06/2015 Call 15.000 0.030 0.030 0.000   213 0.030
CPUM38 25/06/2015 Put 15.000 2.100 2.100 0.000   0 2.100
CPUGU9 25/06/2015 Call 15.500 0.020 0.020 0.000   0 0.020
CPUGV9 25/06/2015 Put 15.500 2.600 2.600 0.000   0 2.600
CPUK79 30/07/2015 Call 0.010 13.005 13.005 0.000   0 13.005
CPUDK9 30/07/2015 Call 9.750 3.265 3.265 0.000   0 3.265
CPUDL9 30/07/2015 Put 9.750 0.025 0.025 0.000   151 0.025
CPUCY9 30/07/2015 Call 10.000 3.025 3.025 0.000   0 3.025
CPUCZ9 30/07/2015 Put 10.000 0.035 0.035 0.000   0 0.035
CPUD59 30/07/2015 Call 10.250 2.785 2.785 0.000   0 2.785
CPUD69 30/07/2015 Put 10.250 0.045 0.045 0.000   151 0.045
CPUCI9 30/07/2015 Call 10.500 2.550 2.550 0.000   0 2.550
CPUCJ9 30/07/2015 Put 10.500 0.055 0.055 0.000   144 0.055
CPUCS9 30/07/2015 Call 10.750 2.315 2.315 0.000   0 2.315
CPUCT9 30/07/2015 Put 10.750 0.070 0.070 0.000   107 0.070
CPUD39 30/07/2015 Call 11.000 2.090 2.090 0.000   0 2.090
CPUD49 30/07/2015 Put 11.000 0.085 0.085 0.000   137 0.085
CPUC99 30/07/2015 Call 11.250 1.860 1.860 0.000   0 1.860
CPUCF9 30/07/2015 Put 11.250 0.110 0.110 0.000   40 0.110
CPUCO9 30/07/2015 Call 11.500 1.645 1.645 0.000   0 1.645
CPUCP9 30/07/2015 Put 11.500 0.140 0.140 0.000   0 0.140
CPUCU9 30/07/2015 Call 11.750 1.435 1.435 0.000   0 1.435
CPUCV9 30/07/2015 Put 11.750 0.180 0.180 0.000   0 0.180
CPUD19 30/07/2015 Call 12.000 1.235 1.235 0.000   0 1.235
CPUD29 30/07/2015 Put 12.000 0.230 0.230 0.000   10 0.230
CPUCG9 30/07/2015 Call 12.250 1.045 1.045 0.000   28 1.045
CPUCH9 30/07/2015 Put 12.250 0.295 0.295 0.000   0 0.295
CPUCQ9 30/07/2015 Call 12.500 0.875 0.875 0.000   62 0.875
CPUCR9 30/07/2015 Put 12.500 0.375 0.375 0.000   10 0.375
CPUCW9 30/07/2015 Call 12.750 0.715 0.715 0.000   0 0.715
CPUCX9 30/07/2015 Put 12.750 0.470 0.470 0.000   30 0.470
CPUD79 30/07/2015 Call 13.000 0.580 0.580 0.000   0 0.580
CPUD89 30/07/2015 Put 13.000 0.580 0.580 0.000   0 0.580
CPUCK9 30/07/2015 Call 13.250 0.460 0.460 0.000   0 0.460
CPUCL9 30/07/2015 Put 13.250 0.710 0.710 0.000   0 0.710
CPUCM9 30/07/2015 Call 13.500 0.360 0.360 0.000   0 0.360
CPUCN9 30/07/2015 Put 13.500 0.865 0.865 0.000   0 0.865
CPUDQ9 30/07/2015 Call 13.750 0.275 0.275 0.000   0 0.275
CPUDR9 30/07/2015 Put 13.750 1.035 1.035 0.000   0 1.035
CPUDW9 30/07/2015 Call 14.000 0.210 0.210 0.000   250 0.210
CPUDX9 30/07/2015 Put 14.000 1.225 1.225 0.000   0 1.225
CPUF29 30/07/2015 Call 14.250 0.155 0.155 0.000   500 0.155
CPUF39 30/07/2015 Put 14.250 1.430 1.430 0.000   0 1.430
CPUFH9 30/07/2015 Call 14.500 0.115 0.115 0.000   0 0.115
CPUFI9 30/07/2015 Put 14.500 1.645 1.645 0.000   0 1.645
CPUFT9 30/07/2015 Call 14.750 0.080 0.080 0.000   0 0.080
CPUFU9 30/07/2015 Put 14.750 1.870 1.870 0.000   0 1.870
CPUG69 30/07/2015 Call 15.000 0.060 0.060 0.000   0 0.060
CPUG79 30/07/2015 Put 15.000 2.105 2.105 0.000   0 2.105
CPUGW9 30/07/2015 Call 15.500 0.030 0.030 0.000   0 0.030
CPUGX9 30/07/2015 Put 15.500 2.600 2.600 0.000   0 2.600
CPUEQ9 27/08/2015 Call 10.500 2.565 2.565 0.000   40 2.565
CPUER9 27/08/2015 Put 10.500 0.080 0.080 0.000   0 0.080
CPUE99 27/08/2015 Call 10.750 2.345 2.345 0.000   0 2.345
CPUEF9 27/08/2015 Put 10.750 0.105 0.105 0.000   107 0.105
CPUDY9 27/08/2015 Call 11.000 2.125 2.125 0.000   0 2.125
CPUDZ9 27/08/2015 Put 11.000 0.135 0.135 0.000   0 0.135
CPUES9 27/08/2015 Call 11.250 1.905 1.905 0.000   0 1.905
CPUET9 27/08/2015 Put 11.250 0.170 0.170 0.000   0 0.170
CPUEO9 27/08/2015 Call 11.500 1.695 1.695 0.000   0 1.695
CPUEP9 27/08/2015 Put 11.500 0.215 0.215 0.000   0 0.215
CPUEI9 27/08/2015 Call 11.750 1.490 1.490 0.000   0 1.490
CPUEJ9 27/08/2015 Put 11.750 0.265 0.265 0.270 150 150 0.265
CPUE59 27/08/2015 Call 12.000 1.295 1.295 0.000   0 1.295
CPUE69 27/08/2015 Put 12.000 0.330 0.330 0.000   0 0.330
CPUE19 27/08/2015 Call 12.250 1.115 1.115 0.000   0 1.115
CPUE29 27/08/2015 Put 12.250 0.410 0.410 0.000   0 0.410
CPUEM9 27/08/2015 Call 12.500 0.945 0.945 0.000   0 0.945
CPUEN9 27/08/2015 Put 12.500 0.500 0.500 0.000   0 0.500
CPUEG9 27/08/2015 Call 12.750 0.790 0.790 0.000   0 0.790
CPUEH9 27/08/2015 Put 12.750 0.605 0.605 0.000   0 0.605
CPUE79 27/08/2015 Call 13.000 0.655 0.655 0.000   60 0.655
CPUE89 27/08/2015 Put 13.000 0.730 0.730 0.000   0 0.730
CPUEW9 27/08/2015 Call 13.250 0.535 0.535 0.000   500 0.535
CPUEX9 27/08/2015 Put 13.250 0.870 0.870 0.000   0 0.870
CPUEK9 27/08/2015 Call 13.500 0.430 0.430 0.000   444 0.430
CPUEL9 27/08/2015 Put 13.500 1.025 1.025 0.000   0 1.025
CPUE39 27/08/2015 Call 13.750 0.345 0.345 0.000   0 0.345
CPUE49 27/08/2015 Put 13.750 1.200 1.200 0.000   0 1.200
CPUEU9 27/08/2015 Call 14.000 0.270 0.270 0.000   0 0.270
CPUEV9 27/08/2015 Put 14.000 1.385 1.385 0.000   0 1.385
CPUF49 27/08/2015 Call 14.250 0.210 0.210 0.215 60 60 0.210
CPUF59 27/08/2015 Put 14.250 1.585 1.585 0.000   0 1.585
CPUFJ9 27/08/2015 Call 14.500 0.165 0.165 0.000   0 0.165
CPUFK9 27/08/2015 Put 14.500 1.785 1.785 0.000   0 1.785
CPUFV9 27/08/2015 Call 14.750 0.130 0.130 0.000   0 0.130
CPUFW9 27/08/2015 Put 14.750 2.000 2.000 0.000   0 2.000
CPUG89 27/08/2015 Call 15.000 0.100 0.100 0.000   0 0.100
CPUG99 27/08/2015 Put 15.000 2.220 2.220 0.000   0 2.220
CPUGY9 27/08/2015 Call 15.500 0.055 0.055 0.000   0 0.055
CPUGZ9 27/08/2015 Put 15.500 2.685 2.685 0.000   0 2.685
CPUVT8 24/09/2015 Call 0.010 12.900 12.900 0.000   12,116 12.900
CPUVU7 24/09/2015 Call 8.500 4.505 4.505 0.000   20 4.505
CPUVV7 24/09/2015 Put 8.500 0.025 0.025 0.000   0 0.025
CPUW37 24/09/2015 Call 9.000 4.015 4.015 0.000   0 4.015
CPUW47 24/09/2015 Put 9.000 0.040 0.040 0.000   100 0.040
CPUZJ8 24/09/2015 Call 9.250 3.775 3.775 0.000   0 3.775
CPUZK8 24/09/2015 Put 9.250 0.045 0.045 0.000   0 0.045
CPUVO7 24/09/2015 Call 9.500 3.535 3.535 0.000   0 3.535
CPUVP7 24/09/2015 Put 9.500 0.055 0.055 0.000   0 0.055
CPUWL8 24/09/2015 Call 9.750 3.290 3.290 0.000   0 3.290
CPUWM8 24/09/2015 Put 9.750 0.070 0.070 0.000   0 0.070
CPUW17 24/09/2015 Call 10.000 3.055 3.055 0.000   0 3.055
CPUW27 24/09/2015 Put 10.000 0.085 0.085 0.000   0 0.085
CPUVU8 24/09/2015 Call 10.250 2.820 2.820 0.000   0 2.820
CPUVV8 24/09/2015 Put 10.250 0.100 0.100 0.000   0 0.100
CPUVQ7 24/09/2015 Call 10.500 2.590 2.590 0.000   0 2.590
CPUVR7 24/09/2015 Put 10.500 0.125 0.125 0.000   471 0.125
CPUV78 24/09/2015 Call 10.750 2.365 2.365 0.000   0 2.365
CPUV88 24/09/2015 Put 10.750 0.150 0.150 0.000   0 0.150
CPUVW7 24/09/2015 Call 11.000 2.145 2.145 0.000   0 2.145
CPUVX7 24/09/2015 Put 11.000 0.190 0.190 0.000   15 0.190
CPUV38 24/09/2015 Call 11.250 1.930 1.930 0.000   0 1.930
CPUV48 24/09/2015 Put 11.250 0.230 0.230 0.000   0 0.230
CPUVS7 24/09/2015 Call 11.500 1.725 1.725 0.000   0 1.725
CPUVT7 24/09/2015 Put 11.500 0.280 0.280 0.000   10 0.280
CPUV98 24/09/2015 Call 11.750 1.530 1.530 0.000   100 1.530
CPUVA8 24/09/2015 Put 11.750 0.340 0.340 0.000   0 0.340
CPUVY7 24/09/2015 Call 12.000 1.340 1.340 0.000   0 1.340
CPUVZ7 24/09/2015 Put 12.000 0.405 0.405 0.000   265 0.405
CPUV18 24/09/2015 Call 12.250 1.170 1.170 0.000   10 1.170
CPUV28 24/09/2015 Put 12.250 0.490 0.490 0.000   0 0.490
CPUWE7 24/09/2015 Call 12.500 1.010 1.010 0.000   0 1.010
CPUWF7 24/09/2015 Put 12.500 0.590 0.590 0.000   0 0.590
CPUV58 24/09/2015 Call 12.750 0.860 0.860 0.000   10 0.860
CPUV68 24/09/2015 Put 12.750 0.695 0.695 0.000   0 0.695
CPUXR7 24/09/2015 Call 13.000 0.730 0.730 0.000   40 0.730
CPUXS7 24/09/2015 Put 13.000 0.820 0.820 0.000   0 0.820
CPUUW8 24/09/2015 Call 13.250 0.610 0.610 0.000   0 0.610
CPUUX8 24/09/2015 Put 13.250 0.955 0.955 0.000   0 0.955
CPUCF8 24/09/2015 Call 13.500 0.505 0.505 0.000   0 0.505
CPUCG8 24/09/2015 Put 13.500 1.105 1.105 0.000   40 1.105
CPUUY8 24/09/2015 Call 13.750 0.415 0.415 0.000   0 0.415
CPUUZ8 24/09/2015 Put 13.750 1.270 1.270 0.000   0 1.270
CPUFP8 24/09/2015 Call 14.000 0.335 0.335 0.000   3,120 0.335
CPUFQ8 24/09/2015 Put 14.000 1.440 1.440 0.000   0 1.440
CPUXO8 24/09/2015 Call 14.250 0.270 0.270 0.000   350 0.270
CPUXP8 24/09/2015 Put 14.250 1.630 1.630 0.000   0 1.630
CPUKK8 24/09/2015 Call 14.500 0.215 0.215 0.000   50 0.215
CPUKL8 24/09/2015 Put 14.500 1.825 1.825 0.000   0 1.825
CPUFX9 24/09/2015 Call 14.750 0.170 0.170 0.000   0 0.170
CPUFY9 24/09/2015 Put 14.750 2.030 2.030 0.000   0 2.030
CPUM48 24/09/2015 Call 15.000 0.135 0.135 0.000   12 0.135
CPUM58 24/09/2015 Put 15.000 2.245 2.245 0.000   0 2.245
CPUI19 24/09/2015 Call 15.500 0.080 0.080 0.000   0 0.080
CPUI29 24/09/2015 Put 15.500 2.700 2.700 0.000   0 2.700
CPUJW9 29/10/2015 Call 11.000 2.165 2.165 0.000   0 2.165
CPUJX9 29/10/2015 Put 11.000 0.210 0.210 0.000   0 0.210
CPUK59 29/10/2015 Call 11.250 1.950 1.950 0.000   0 1.950
CPUK69 29/10/2015 Put 11.250 0.255 0.255 0.000   0 0.255
CPUJO9 29/10/2015 Call 11.500 1.740 1.740 0.000   0 1.740
CPUJP9 29/10/2015 Put 11.500 0.305 0.305 0.000   0 0.305
CPUJC9 29/10/2015 Call 11.750 1.545 1.545 0.000   0 1.545
CPUJD9 29/10/2015 Put 11.750 0.370 0.370 0.000   0 0.370
CPUJU9 29/10/2015 Call 12.000 1.365 1.365 0.000   0 1.365
CPUJV9 29/10/2015 Put 12.000 0.445 0.445 0.000   0 0.445
CPUK39 29/10/2015 Call 12.250 1.200 1.200 0.000   0 1.200
CPUK49 29/10/2015 Put 12.250 0.530 0.530 0.000   0 0.530
CPUJE9 29/10/2015 Call 12.500 1.050 1.050 0.000   0 1.050
CPUJF9 29/10/2015 Put 12.500 0.630 0.630 0.000   0 0.630
CPUJG9 29/10/2015 Call 12.750 0.905 0.905 0.000   0 0.905
CPUJH9 29/10/2015 Put 12.750 0.735 0.735 0.000   0 0.735
CPUJS9 29/10/2015 Call 13.000 0.785 0.785 0.000   0 0.785
CPUJT9 29/10/2015 Put 13.000 0.865 0.865 0.000   0 0.865
CPUK19 29/10/2015 Call 13.250 0.675 0.675 0.000   0 0.675
CPUK29 29/10/2015 Put 13.250 1.000 1.000 0.000   0 1.000
CPUJK9 29/10/2015 Call 13.500 0.575 0.575 0.000   0 0.575
CPUJL9 29/10/2015 Put 13.500 1.150 1.150 0.000   0 1.150
CPUJI9 29/10/2015 Call 13.750 0.490 0.490 0.000   0 0.490
CPUJJ9 29/10/2015 Put 13.750 1.310 1.310 0.000   0 1.310
CPUJQ9 29/10/2015 Call 14.000 0.410 0.410 0.000   0 0.410
CPUJR9 29/10/2015 Put 14.000 1.475 1.475 0.000   0 1.475
CPUJY9 29/10/2015 Call 14.250 0.340 0.340 0.000   0 0.340
CPUJZ9 29/10/2015 Put 14.250 1.660 1.660 0.000   0 1.660
CPUJM9 29/10/2015 Call 14.500 0.275 0.275 0.000   0 0.275
CPUJN9 29/10/2015 Put 14.500 1.850 1.850 0.000   0 1.850
CPUKG9 29/10/2015 Call 14.750            
CPUKH9 29/10/2015 Put 14.750            
CPUBR9 17/12/2015 Call 0.010 12.975 12.975 0.000   0 12.975
CPUZ38 17/12/2015 Call 9.000 4.040 4.040 0.000   0 4.040
CPUZ48 17/12/2015 Put 9.000 0.075 0.075 0.000   132 0.075
CPUW58 17/12/2015 Call 9.500 3.565 3.565 0.000   0 3.565
CPUW68 17/12/2015 Put 9.500 0.105 0.105 0.000   112 0.105
CPUZV8 17/12/2015 Call 9.750 3.335 3.335 0.000   0 3.335
CPUZW8 17/12/2015 Put 9.750 0.125 0.125 0.000   0 0.125
CPUTM8 17/12/2015 Call 10.000 3.110 3.110 0.000   0 3.110
CPUTN8 17/12/2015 Put 10.000 0.150 0.150 0.000   100 0.150
CPUZL8 17/12/2015 Call 10.250 2.880 2.880 0.000   0 2.880
CPUZM8 17/12/2015 Put 10.250 0.175 0.175 0.000   60 0.175
CPUPP8 17/12/2015 Call 10.500 2.665 2.665 0.000   0 2.665
CPUPQ8 17/12/2015 Put 10.500 0.210 0.210 0.000   0 0.210
CPUZX8 17/12/2015 Call 10.750 2.450 2.450 0.000   250 2.450
CPUZY8 17/12/2015 Put 10.750 0.250 0.250 0.000   0 0.250
CPUPV8 17/12/2015 Call 11.000 2.250 2.250 0.000   0 2.250
CPUPW8 17/12/2015 Put 11.000 0.295 0.295 0.000   0 0.295
CPUZN8 17/12/2015 Call 11.250 2.055 2.055 0.000   0 2.055
CPUZO8 17/12/2015 Put 11.250 0.350 0.350 0.000   0 0.350
CPUPN8 17/12/2015 Call 11.500 1.870 1.870 0.000   70 1.870
CPUPO8 17/12/2015 Put 11.500 0.410 0.410 0.000   40 0.410
CPUZR8 17/12/2015 Call 11.750 1.685 1.685 0.000   0 1.685
CPUZS8 17/12/2015 Put 11.750 0.480 0.480 0.000   15 0.480
CPUP78 17/12/2015 Call 12.000 1.520 1.520 0.000   0 1.520
CPUP88 17/12/2015 Put 12.000 0.560 0.560 0.000   68 0.560
CPUB19 17/12/2015 Call 12.250 1.355 1.355 0.000   0 1.355
CPUB29 17/12/2015 Put 12.250 0.650 0.650 0.000   10 0.650
CPUPT8 17/12/2015 Call 12.500 1.210 1.210 0.000   0 1.210
CPUPU8 17/12/2015 Put 12.500 0.750 0.750 0.000   0 0.750
CPUZP8 17/12/2015 Call 12.750 1.065 1.065 0.000   0 1.065
CPUZQ8 17/12/2015 Put 12.750 0.860 0.860 0.000   20 0.860
CPUP98 17/12/2015 Call 13.000 0.940 0.940 0.000   0 0.940
CPUPM8 17/12/2015 Put 13.000 0.985 0.985 0.000   0 0.985
CPUZT8 17/12/2015 Call 13.250 0.815 0.815 0.000   0 0.815
CPUZU8 17/12/2015 Put 13.250 1.115 1.115 0.000   0 1.115
CPUPR8 17/12/2015 Call 13.500 0.715 0.715 0.000   37 0.715
CPUPS8 17/12/2015 Put 13.500 1.260 1.260 0.000   30 1.260
CPUBW9 17/12/2015 Call 13.750 0.615 0.615 0.000   0 0.615
CPUBX9 17/12/2015 Put 13.750 1.415 1.415 0.000   0 1.415
CPUP58 17/12/2015 Call 14.000 0.530 0.530 0.000   0 0.530
CPUP68 17/12/2015 Put 14.000 1.585 1.585 0.000   30 1.585
CPUF69 17/12/2015 Call 14.250 0.450 0.450 0.000   0 0.450
CPUF79 17/12/2015 Put 14.250 1.755 1.755 0.000   0 1.755
CPUPX8 17/12/2015 Call 14.500 0.385 0.385 0.000   50 0.385
CPUPY8 17/12/2015 Put 14.500 1.945 1.945 0.000   0 1.945
CPUFZ9 17/12/2015 Call 14.750 0.320 0.320 0.000   0 0.320
CPUG19 17/12/2015 Put 14.750 2.135 2.135 0.000   0 2.135
CPUQ18 17/12/2015 Call 15.000 0.270 0.270 0.000   0 0.270
CPUQ28 17/12/2015 Put 15.000 2.340 2.340 0.000   0 2.340
CPUI39 17/12/2015 Call 15.500 0.185 0.185 0.000   0 0.185
CPUI49 17/12/2015 Put 15.500 2.765 2.765 0.000   0 2.765
CPUJ79 23/03/2016 Call 0.010 12.855 12.855 0.000   0 12.855
CPUZ58 23/03/2016 Call 9.000 3.985 3.985 0.000   0 3.985
CPUZ68 23/03/2016 Put 9.000 0.010 0.010 0.000   0 0.010
CPUW78 23/03/2016 Call 9.500 3.490 3.490 0.000   0 3.490
CPUW88 23/03/2016 Put 9.500 0.030 0.030 0.000   0 0.030
CPUVW8 23/03/2016 Call 10.000 3.010 3.010 0.000   0 3.010
CPUVX8 23/03/2016 Put 10.000 0.060 0.060 0.000   0 0.060
CPUVR8 23/03/2016 Call 10.500 2.550 2.550 0.000   0 2.550
CPUVS8 23/03/2016 Put 10.500 0.115 0.115 0.000   0 0.115
CPUJ89 23/03/2016 Call 10.750 2.330 2.330 0.000   0 2.330
CPUJ99 23/03/2016 Put 10.750 0.150 0.150 0.000   0 0.150
CPUVH8 23/03/2016 Call 11.000 2.115 2.115 0.000   0 2.115
CPUVI8 23/03/2016 Put 11.000 0.195 0.195 0.000   0 0.195
CPUIM9 23/03/2016 Call 11.250 1.915 1.915 0.000   0 1.915
CPUIN9 23/03/2016 Put 11.250 0.255 0.255 0.000   0 0.255
CPUVN8 23/03/2016 Call 11.500 1.725 1.725 0.000   0 1.725
CPUVO8 23/03/2016 Put 11.500 0.320 0.320 0.000   0 0.320
CPUI59 23/03/2016 Call 11.750 1.545 1.545 0.000   0 1.545
CPUI69 23/03/2016 Put 11.750 0.395 0.395 0.000   0 0.395
CPUVF8 23/03/2016 Call 12.000 1.375 1.375 0.000   0 1.375
CPUVG8 23/03/2016 Put 12.000 0.480 0.480 0.000   10 0.480
CPUIK9 23/03/2016 Call 12.250 1.215 1.215 0.000   0 1.215
CPUIL9 23/03/2016 Put 12.250 0.580 0.580 0.000   0 0.580
CPUVJ8 23/03/2016 Call 12.500 1.075 1.075 0.000   0 1.075
CPUVK8 23/03/2016 Put 12.500 0.690 0.690 0.000   0 0.690
CPUI79 23/03/2016 Call 12.750 0.940 0.940 0.000   10 0.940
CPUI89 23/03/2016 Put 12.750 0.810 0.810 0.000   0 0.810
CPUVD8 23/03/2016 Call 13.000 0.820 0.820 0.000   0 0.820
CPUVE8 23/03/2016 Put 13.000 0.940 0.940 0.000   0 0.940
CPUII9 23/03/2016 Call 13.250 0.715 0.715 0.000   0 0.715
CPUIJ9 23/03/2016 Put 13.250 1.085 1.085 0.000   0 1.085
CPUVP8 23/03/2016 Call 13.500 0.615 0.615 0.000   0 0.615
CPUVQ8 23/03/2016 Put 13.500 1.235 1.235 0.000   0 1.235
CPUI99 23/03/2016 Call 13.750 0.530 0.530 0.000   0 0.530
CPUIF9 23/03/2016 Put 13.750 1.405 1.405 0.000   0 1.405
CPUVB8 23/03/2016 Call 14.000 0.450 0.450 0.000   0 0.450
CPUVC8 23/03/2016 Put 14.000 1.575 1.575 0.000   0 1.575
CPUIG9 23/03/2016 Call 14.250 0.385 0.385 0.000   0 0.385
CPUIH9 23/03/2016 Put 14.250 1.755 1.755 0.000   0 1.755
CPUVL8 23/03/2016 Call 14.500 0.325 0.325 0.000   10 0.325
CPUVM8 23/03/2016 Put 14.500 1.945 1.945 0.000   0 1.945
CPUKI9 23/03/2016 Call 14.750            
CPUKJ9 23/03/2016 Put 14.750            
CPUFL9 23/03/2016 Call 15.000 0.230 0.230 0.000   0 0.230
CPUFM9 23/03/2016 Put 15.000 2.345 2.345 0.000   0 2.345
CPUGK9 23/03/2016 Call 16.000 0.110 0.110 0.000   0 0.110
CPUGL9 23/03/2016 Put 16.000 3.210 3.210 0.000   0 3.210
CPUB39 23/06/2016 Call 9.500 3.495 3.495 0.000   0 3.495
CPUB49 23/06/2016 Put 9.500 0.050 0.050 0.000   0 0.050
CPUBG9 23/06/2016 Call 10.000 3.020 3.020 0.000   0 3.020
CPUBH9 23/06/2016 Put 10.000 0.095 0.095 0.000   0 0.095
CPUB99 23/06/2016 Call 10.500 2.570 2.570 0.000   0 2.570
CPUBF9 23/06/2016 Put 10.500 0.165 0.165 0.000   0 0.165
CPUBM9 23/06/2016 Call 11.000 2.160 2.160 0.000   0 2.160
CPUBO9 23/06/2016 Put 11.000 0.260 0.260 0.000   0 0.260
CPUBI9 23/06/2016 Call 11.500 1.785 1.785 0.000   0 1.785
CPUBJ9 23/06/2016 Put 11.500 0.395 0.395 0.000   0 0.395
CPUBP9 23/06/2016 Call 12.000 1.455 1.455 0.000   0 1.455
CPUBQ9 23/06/2016 Put 12.000 0.570 0.570 0.000   0 0.570
CPUB59 23/06/2016 Call 12.500 1.165 1.165 0.000   0 1.165
CPUB69 23/06/2016 Put 12.500 0.785 0.785 0.000   0 0.785
CPUBK9 23/06/2016 Call 13.000 0.920 0.920 0.000   0 0.920
CPUBL9 23/06/2016 Put 13.000 1.040 1.040 0.000   0 1.040
CPUB79 23/06/2016 Call 13.500 0.720 0.720 0.000   0 0.720
CPUB89 23/06/2016 Put 13.500 1.335 1.335 0.000   0 1.335
CPUBY9 23/06/2016 Call 14.000 0.550 0.550 0.000   0 0.550
CPUBZ9 23/06/2016 Put 14.000 1.665 1.665 0.000   0 1.665
CPUC39 23/06/2016 Call 14.500 0.420 0.420 0.000   0 0.420
CPUC49 23/06/2016 Put 14.500 2.025 2.025 0.000   0 2.025
CPUFN9 23/06/2016 Call 15.000 0.315 0.315 0.000   0 0.315
CPUFO9 23/06/2016 Put 15.000 2.415 2.415 0.000   0 2.415
CPUGM9 23/06/2016 Call 16.000 0.170 0.170 0.000   0 0.170
CPUGN9 23/06/2016 Put 16.000 3.260 3.260 0.000   0 3.260
CPUJA9 29/09/2016 Call 10.500 2.735 2.735 0.000   0 2.735
CPUJB9 29/09/2016 Put 10.500 0.400 0.400 0.000   0 0.400
CPUJ39 29/09/2016 Call 11.000 2.375 2.375 0.000   0 2.375
CPUJ49 29/09/2016 Put 11.000 0.550 0.550 0.000   0 0.550
CPUIW9 29/09/2016 Call 11.500 2.045 2.045 0.000   0 2.045
CPUIX9 29/09/2016 Put 11.500 0.725 0.725 0.000   0 0.725
CPUJ19 29/09/2016 Call 12.000 1.750 1.750 0.000   0 1.750
CPUJ29 29/09/2016 Put 12.000 0.935 0.935 0.000   0 0.935
CPUIS9 29/09/2016 Call 12.500 1.485 1.485 0.000   0 1.485
CPUIT9 29/09/2016 Put 12.500 1.165 1.165 0.000   0 1.165
CPUIQ9 29/09/2016 Call 13.000 1.255 1.255 0.000   0 1.255
CPUIR9 29/09/2016 Put 13.000 1.435 1.435 0.000   0 1.435
CPUIU9 29/09/2016 Call 13.500 1.055 1.055 0.000   0 1.055
CPUIV9 29/09/2016 Put 13.500 1.730 1.730 0.000   0 1.730
CPUIY9 29/09/2016 Call 14.000 0.875 0.875 0.000   0 0.875
CPUIZ9 29/09/2016 Put 14.000 2.045 2.045 0.000   0 2.045
CPUIO9 29/09/2016 Call 14.500 0.725 0.725 0.000   0 0.725
CPUIP9 29/09/2016 Put 14.500 2.385 2.385 0.000   0 2.385
CPUJ59 29/09/2016 Call 15.000 0.600 0.600 0.000   0 0.600
CPUJ69 29/09/2016 Put 15.000 2.750 2.750 0.000   0 2.750

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.