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 12.270 Up 0.170 12.190 12.300 12.150 12.320 12.150 1,850,837 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUUR8 27/11/2014 Call 0.010 12.285 12.285 0.000   0 12.125
CPUWB8 27/11/2014 Call 9.750 2.540 2.540 0.000   0 2.370
CPUWC8 27/11/2014 Put 9.750 0.010 0.010 0.000   0 0.010
CPUTC8 27/11/2014 Call 10.000 2.290 2.290 0.000   0 2.125
CPUTD8 27/11/2014 Put 10.000 0.015 0.015 0.000   0 0.015
CPUTE8 27/11/2014 Call 10.250 2.045 2.045 0.000   0 1.875
CPUTF8 27/11/2014 Put 10.250 0.020 0.020 0.000   0 0.020
CPUN48 27/11/2014 Call 10.500 1.795 1.795 0.000   0 1.630
CPUN58 27/11/2014 Put 10.500 0.020 0.020 0.000   150 0.020
CPUMI8 27/11/2014 Call 10.750 1.550 1.550 0.000   0 1.385
CPUMJ8 27/11/2014 Put 10.750 0.025 0.025 0.000   171 0.025
CPUM68 27/11/2014 Call 11.000 1.305 1.305 0.000   150 1.145
CPUM78 27/11/2014 Put 11.000 0.025 0.025 0.000   181 0.035
CPUMS8 27/11/2014 Call 11.250 1.065 1.065 0.000   0 0.915
CPUMT8 27/11/2014 Put 11.250 0.035 0.035 0.000   411 0.045
CPUMM8 27/11/2014 Call 11.500 0.835 0.835 0.000   0 0.690
CPUMN8 27/11/2014 Put 11.500 0.050 0.050 0.000   398 0.075
CPUW18 27/11/2014 Call 11.510 0.825 0.825 0.000   0 0.680
CPUW28 27/11/2014 Put 11.510 0.050 0.050 0.000   200 0.075
CPUMG8 27/11/2014 Call 11.750 0.615 0.615 0.000   120 0.490
CPUMH8 27/11/2014 Put 11.750 0.080 0.080 0.090 100 1,303 0.120
CPUMA8 27/11/2014 Call 12.000 0.420 0.420 0.000   545 0.315
CPUMB8 27/11/2014 Put 12.000 0.135 0.135 0.000   510 0.195
CPUVZ8 27/11/2014 Call 12.010 0.415 0.415 0.000   0 0.310
CPUVY8 27/11/2014 Put 12.010 0.140 0.140 0.000   0 0.200
CPUMY8 27/11/2014 Call 12.250 0.260 0.260 0.250 93 196 0.185
CPUMZ8 27/11/2014 Put 12.250 0.225 0.225 0.245 2 190 0.315
CPUMQ8 27/11/2014 Call 12.500 0.145 0.145 0.135 688 860 0.100
CPUMR8 27/11/2014 Put 12.500 0.360 0.360 0.000   0 0.480
CPUTQ8 27/11/2014 Call 12.510 0.140 0.140 0.000   10 0.100
CPUTR8 27/11/2014 Put 12.510 0.365 0.365 0.000   900 0.485
CPUME8 27/11/2014 Call 12.750 0.070 0.070 0.000   445 0.050
CPUMF8 27/11/2014 Put 12.750 0.545 0.545 0.000   0 0.685
CPUT28 27/11/2014 Call 12.760 0.070 0.070 0.000   120 0.050
CPUT38 27/11/2014 Put 12.760 0.545 0.545 0.000   0 0.685
CPUMC8 27/11/2014 Call 13.000 0.035 0.035 0.000   221 0.025
CPUMD8 27/11/2014 Put 13.000 0.760 0.760 0.000   0 0.915
CPUMW8 27/11/2014 Call 13.250 0.015 0.015 0.000   0 0.015
CPUMX8 27/11/2014 Put 13.250 0.995 0.995 0.000   0 1.155
CPUMK8 27/11/2014 Call 13.500 0.007 0.007 0.000   500 0.006
CPUML8 27/11/2014 Put 13.500 1.240 1.240 0.000   0 1.405
CPUM88 27/11/2014 Call 13.750 0.003 0.003 0.000   0 0.003
CPUM98 27/11/2014 Put 13.750 1.490 1.490 0.000   0 1.655
CPUMU8 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMV8 27/11/2014 Put 14.000 1.735 1.735 0.000   0 1.905
CPUMO8 27/11/2014 Call 14.250 0.000 0.000 0.000   114 0.001
CPUMP8 27/11/2014 Put 14.250 1.985 1.985 0.000   0 2.155
CPUN28 27/11/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPUN38 27/11/2014 Put 14.500 2.230 2.230 0.000   0 2.405
CPUQB8 27/11/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQC8 27/11/2014 Put 14.750 2.480 2.480 0.000   0 2.655
CPUS18 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS28 27/11/2014 Put 15.000 2.730 2.730 0.000   0 2.905
CPUC78 18/12/2014 Call 0.010 12.305 12.305 0.000   0 12.140
CPUPK8 18/12/2014 Call 7.000 5.295 5.295 0.000   30 5.125
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.305 4.305 0.000   80 4.130
CPUIN8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.001
CPUIF8 18/12/2014 Call 9.000 3.315 3.315 0.000   0 3.135
CPUIG8 18/12/2014 Put 9.000 0.006 0.006 0.000   0 0.008
CPUB28 18/12/2014 Call 9.250 3.065 3.065 0.000   0 2.890
CPUB38 18/12/2014 Put 9.250 0.009 0.009 0.000   35 0.010
CPUJL9 18/12/2014 Call 9.500 2.815 2.815 0.000   0 2.640
CPUJM9 18/12/2014 Put 9.500 0.010 0.010 0.000   0 0.015
CPUNM8 18/12/2014 Call 9.510 2.805 2.805 0.000   305 2.630
CPUNN8 18/12/2014 Put 9.510 0.010 0.010 0.000   0 0.015
CPUBH8 18/12/2014 Call 9.750 2.565 2.565 0.000   0 2.395
CPUBI8 18/12/2014 Put 9.750 0.015 0.015 0.000   0 0.015
CPUII8 18/12/2014 Call 10.000 2.320 2.320 0.000   0 2.150
CPUIH8 18/12/2014 Put 10.000 0.020 0.020 0.000   1,250 0.020
CPUB48 18/12/2014 Call 10.250 2.070 2.070 0.000   0 1.905
CPUB58 18/12/2014 Put 10.250 0.020 0.020 0.000   15 0.025
CPUQ79 18/12/2014 Call 10.500 1.825 1.825 0.000   0 1.665
CPUQ89 18/12/2014 Put 10.500 0.025 0.025 0.000   25 0.030
CPUBF8 18/12/2014 Call 10.750 1.585 1.585 0.000   0 1.425
CPUBG8 18/12/2014 Put 10.750 0.030 0.030 0.000   74 0.035
CPUIJ8 18/12/2014 Call 11.000 1.345 1.345 0.000   0 1.190
CPUIK8 18/12/2014 Put 11.000 0.040 0.040 0.000   362 0.050
CPUB68 18/12/2014 Call 11.250 1.120 1.120 0.000   0 0.965
CPUB78 18/12/2014 Put 11.250 0.055 0.055 0.000   210 0.075
CPUYI9 18/12/2014 Call 11.500 0.900 0.900 0.000   9 0.755
CPUYJ9 18/12/2014 Put 11.500 0.080 0.080 0.000   601 0.110
CPUBJ8 18/12/2014 Call 11.750 0.700 0.700 0.000   7 0.565
CPUBK8 18/12/2014 Put 11.750 0.120 0.120 0.000   30 0.165
CPUIM8 18/12/2014 Call 12.000 0.515 0.515 0.000   400 0.395
CPUIL8 18/12/2014 Put 12.000 0.185 0.185 0.000   331 0.250
CPUB88 18/12/2014 Call 12.250 0.360 0.360 0.000   423 0.260
CPUB98 18/12/2014 Put 12.250 0.280 0.280 0.000   70 0.370
CPUDM7 18/12/2014 Call 12.500 0.240 0.240 0.000   140 0.160
CPUDN7 18/12/2014 Put 12.500 0.410 0.410 0.000   35 0.525
CPUTT8 18/12/2014 Call 12.510 0.235 0.235 0.000   40 0.160
CPUTS8 18/12/2014 Put 12.510 0.410 0.410 0.000   100 0.525
CPUBL8 18/12/2014 Call 12.750 0.145 0.145 0.000   1,005 0.095
CPUBM8 18/12/2014 Put 12.750 0.575 0.575 0.000   41 0.710
CPUT48 18/12/2014 Call 12.760 0.145 0.145 0.000   0 0.095
CPUT58 18/12/2014 Put 12.760 0.575 0.575 0.000   0 0.710
CPUFT7 18/12/2014 Call 13.000 0.090 0.090 0.000   209 0.055
CPUFU7 18/12/2014 Put 13.000 0.780 0.780 0.000   60 0.930
CPUDQ8 18/12/2014 Call 13.250 0.050 0.050 0.000   60 0.030
CPUDR8 18/12/2014 Put 13.250 1.000 1.000 0.000   27 1.160
CPUL77 18/12/2014 Call 13.500 0.030 0.030 0.000   400 0.020
CPUL87 18/12/2014 Put 13.500 1.240 1.240 0.000   0 1.405
CPUGM8 18/12/2014 Call 13.750 0.020 0.020 0.000   0 0.010
CPUGN8 18/12/2014 Put 13.750 1.485 1.485 0.000   15 1.650
CPUJG8 18/12/2014 Call 14.000 0.010 0.010 0.000   110 0.007
CPUJH8 18/12/2014 Put 14.000 1.730 1.730 0.000   0 1.900
CPUK18 18/12/2014 Call 14.250 0.006 0.006 0.000   73 0.004
CPUK28 18/12/2014 Put 14.250 1.980 1.980 0.000   0 2.150
CPULZ8 18/12/2014 Call 14.500 0.004 0.004 0.000   84 0.002
CPUM18 18/12/2014 Put 14.500 2.230 2.230 0.000   0 2.400
CPUQD8 18/12/2014 Call 14.750 0.002 0.002 0.000   0 0.001
CPUQE8 18/12/2014 Put 14.750 2.480 2.480 0.000   0 2.650
CPUS38 18/12/2014 Call 15.000 0.001 0.001 0.000   0 0.001
CPUS48 18/12/2014 Put 15.000 2.730 2.730 0.000   0 2.905
CPUXJ8 29/01/2015 Call 0.010 12.345 12.345 0.000      
CPUWD8 29/01/2015 Call 9.750 2.610 2.610 0.000   0 2.440
CPUWE8 29/01/2015 Put 9.750 0.025 0.025 0.000   0 0.025
CPUTG8 29/01/2015 Call 10.000 2.365 2.365 0.000   0 2.200
CPUTH8 29/01/2015 Put 10.000 0.025 0.025 0.000   0 0.030
CPUTI8 29/01/2015 Call 10.250 2.120 2.120 0.000   0 1.960
CPUTJ8 29/01/2015 Put 10.250 0.035 0.035 0.000   137 0.040
CPUSF8 29/01/2015 Call 10.500 1.880 1.880 0.000   0 1.725
CPUSG8 29/01/2015 Put 10.500 0.045 0.045 0.000   0 0.050
CPUS98 29/01/2015 Call 10.750 1.645 1.645 0.000   0 1.495
CPUSA8 29/01/2015 Put 10.750 0.060 0.060 0.000   0 0.070
CPURS8 29/01/2015 Call 11.000 1.415 1.415 0.000   0 1.270
CPURT8 29/01/2015 Put 11.000 0.080 0.080 0.085 200 400 0.095
CPUR48 29/01/2015 Call 11.250 1.200 1.200 0.000   150 1.055
CPUR58 29/01/2015 Put 11.250 0.110 0.110 0.000   100 0.130
CPUR88 29/01/2015 Call 11.500 0.990 0.990 0.000   0 0.850
CPUR98 29/01/2015 Put 11.500 0.145 0.145 0.000   200 0.180
CPURL8 29/01/2015 Call 11.750 0.800 0.800 0.000   0 0.665
CPURM8 29/01/2015 Put 11.750 0.200 0.200 0.000   120 0.250
CPUQV8 29/01/2015 Call 12.000 0.625 0.625 0.000   0 0.505
CPUQW8 29/01/2015 Put 12.000 0.275 0.275 0.000   0 0.340
CPUQZ8 29/01/2015 Call 12.250 0.470 0.470 0.000   0 0.365
CPUR18 29/01/2015 Put 12.250 0.370 0.370 0.000   1,167 0.455
CPURH8 29/01/2015 Call 12.500 0.340 0.340 0.000   0 0.255
CPURI8 29/01/2015 Put 12.500 0.495 0.495 0.000   0 0.600
CPUTV8 29/01/2015 Call 12.510 0.340 0.340 0.000   0 0.250
CPUTU8 29/01/2015 Put 12.510 0.490 0.490 0.000   0 0.595
CPURN8 29/01/2015 Call 12.750 0.240 0.240 0.225 100 7,366 0.170
CPURO8 29/01/2015 Put 12.750 0.650 0.650 0.000   1,405 0.770
CPUT68 29/01/2015 Call 12.760 0.235 0.235 0.000   41 0.170
CPUT78 29/01/2015 Put 12.760 0.640 0.640 0.000   0 0.760
CPUQT8 29/01/2015 Call 13.000 0.160 0.160 0.000   700 0.110
CPUQU8 29/01/2015 Put 13.000 0.830 0.830 0.000   0 0.965
CPUR68 29/01/2015 Call 13.250 0.105 0.105 0.000   0 0.070
CPUR78 29/01/2015 Put 13.250 1.035 1.035 0.000   0 1.185
CPURF8 29/01/2015 Call 13.500 0.065 0.065 0.000   0 0.045
CPURG8 29/01/2015 Put 13.500 1.255 1.255 0.000   0 1.415
CPURP8 29/01/2015 Call 13.750 0.040 0.040 0.000   2 0.030
CPURQ8 29/01/2015 Put 13.750 1.495 1.495 0.000   0 1.655
CPUQR8 29/01/2015 Call 14.000 0.030 0.030 0.000   48 0.020
CPUQS8 29/01/2015 Put 14.000 1.735 1.735 0.000   0 1.905
CPUR28 29/01/2015 Call 14.250 0.020 0.020 0.000   25 0.015
CPUR38 29/01/2015 Put 14.250 1.980 1.980 0.000   0 2.155
CPURJ8 29/01/2015 Call 14.500 0.015 0.015 0.000   0 0.010
CPURK8 29/01/2015 Put 14.500 2.230 2.230 0.000   0 2.405
CPUQX8 29/01/2015 Call 14.750 0.009 0.009 0.000   0 0.007
CPUQY8 29/01/2015 Put 14.750 2.480 2.480 0.000   0 2.655
CPUS58 29/01/2015 Call 15.000 0.006 0.006 0.000   198 0.005
CPUS68 29/01/2015 Put 15.000 2.730 2.730 0.000   0 2.905
CPUWF8 26/02/2015 Call 9.750 2.630 2.630 0.000   0 2.470
CPUWG8 26/02/2015 Put 9.750 0.035 0.035 0.000   0 0.050
CPUW38 26/02/2015 Call 10.000 2.385 2.385 0.000   0 2.230
CPUW48 26/02/2015 Put 10.000 0.050 0.050 0.000   0 0.065
CPUUS8 26/02/2015 Call 10.250 2.150 2.150 0.000   0 1.995
CPUUT8 26/02/2015 Put 10.250 0.065 0.065 0.000   0 0.080
CPUUF8 26/02/2015 Call 10.500 1.915 1.915 0.000   0 1.765
CPUUG8 26/02/2015 Put 10.500 0.085 0.085 0.000   79 0.105
CPUUJ8 26/02/2015 Call 10.750 1.685 1.685 0.000   0 1.545
CPUUK8 26/02/2015 Put 10.750 0.110 0.110 0.000   114 0.140
CPUU18 26/02/2015 Call 11.000 1.465 1.465 0.000   0 1.335
CPUU28 26/02/2015 Put 11.000 0.145 0.145 0.000   0 0.185
CPUU98 26/02/2015 Call 11.250 1.250 1.250 0.000   0 1.130
CPUUA8 26/02/2015 Put 11.250 0.190 0.190 0.000   0 0.240
CPUUD8 26/02/2015 Call 11.500 1.050 1.050 0.000   0 0.940
CPUUE8 26/02/2015 Put 11.500 0.250 0.250 0.000   0 0.310
CPUUP8 26/02/2015 Call 11.750 0.860 0.860 0.000   0 0.770
CPUUQ8 26/02/2015 Put 11.750 0.320 0.320 0.000   0 0.395
CPUTY8 26/02/2015 Call 12.000 0.690 0.690 0.000   0 0.615
CPUTZ8 26/02/2015 Put 12.000 0.410 0.410 0.000   0 0.500
CPUU78 26/02/2015 Call 12.250 0.540 0.540 0.000   0 0.480
CPUU88 26/02/2015 Put 12.250 0.520 0.520 0.000   0 0.625
CPUUH8 26/02/2015 Call 12.500 0.410 0.410 0.000   0 0.365
CPUUI8 26/02/2015 Put 12.500 0.655 0.655 0.000   0 0.770
CPUUN8 26/02/2015 Call 12.750 0.305 0.305 0.000   0 0.270
CPUUO8 26/02/2015 Put 12.750 0.805 0.805 0.000   0 0.930
CPUTW8 26/02/2015 Call 13.000 0.220 0.220 0.200 250 0 0.200
CPUTX8 26/02/2015 Put 13.000 0.975 0.975 0.000   0 1.110
CPUU58 26/02/2015 Call 13.250 0.155 0.155 0.000   0 0.140
CPUU68 26/02/2015 Put 13.250 1.165 1.165 0.000   0 1.305
CPUUL8 26/02/2015 Call 13.500 0.110 0.110 0.000   0 0.095
CPUUM8 26/02/2015 Put 13.500 1.370 1.370 0.000   0 1.515
CPUU38 26/02/2015 Call 13.750 0.075 0.075 0.000   0 0.065
CPUU48 26/02/2015 Put 13.750 1.590 1.590 0.000   0 1.735
CPUUB8 26/02/2015 Call 14.000 0.050 0.050 0.000   106 0.045
CPUUC8 26/02/2015 Put 14.000 1.810 1.810 0.000   0 1.965
CPUUU8 26/02/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUUV8 26/02/2015 Put 14.250 2.030 2.030 0.000   0 2.195
CPUKH8 26/03/2015 Call 0.010 12.250 12.250 0.000 2,212 12,116 12.085
CPUSB8 26/03/2015 Call 7.000 5.330 5.330 0.000   0 5.160
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.345 4.345 0.000   0 4.175
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.365 3.365 0.000   0 3.195
CPUIX7 26/03/2015 Put 9.000 0.030 0.030 0.000   25 0.035
CPUIK7 26/03/2015 Call 9.500 2.880 2.880 0.000   0 2.710
CPUIL7 26/03/2015 Put 9.500 0.045 0.045 0.000   0 0.050
CPUWH8 26/03/2015 Call 9.750 2.635 2.635 0.000   0 2.470
CPUWI8 26/03/2015 Put 9.750 0.055 0.055 0.000   0 0.065
CPUIY7 26/03/2015 Call 10.000 2.395 2.395 0.000   0 2.235
CPUIZ7 26/03/2015 Put 10.000 0.070 0.070 0.000   12 0.085
CPUKI8 26/03/2015 Call 10.250 2.160 2.160 0.000   0 2.005
CPUKJ8 26/03/2015 Put 10.250 0.085 0.085 0.000   30 0.105
CPUII7 26/03/2015 Call 10.500 1.930 1.930 0.000   0 1.780
CPUIJ7 26/03/2015 Put 10.500 0.110 0.110 0.000   15 0.135
CPUK78 26/03/2015 Call 10.750 1.705 1.705 0.000   0 1.560
CPUK88 26/03/2015 Put 10.750 0.145 0.145 0.000   0 0.175
CPUIS7 26/03/2015 Call 11.000 1.490 1.490 0.000   0 1.355
CPUIT7 26/03/2015 Put 11.000 0.185 0.185 0.000   25 0.220
CPUKF8 26/03/2015 Call 11.250 1.285 1.285 0.000   0 1.160
CPUKG8 26/03/2015 Put 11.250 0.235 0.235 0.000   0 0.280
CPUIM7 26/03/2015 Call 11.500 1.095 1.095 0.000   0 0.975
CPUIN7 26/03/2015 Put 11.500 0.300 0.300 0.000   0 0.355
CPUK58 26/03/2015 Call 11.750 0.915 0.915 0.000   0 0.810
CPUK68 26/03/2015 Put 11.750 0.375 0.375 0.000   15 0.445
CPUIU7 26/03/2015 Call 12.000 0.755 0.755 0.755 3 74 0.655
CPUIV7 26/03/2015 Put 12.000 0.470 0.470 0.000   67 0.550
CPUKD8 26/03/2015 Call 12.250 0.605 0.605 0.000   60 0.525
CPUKE8 26/03/2015 Put 12.250 0.580 0.580 0.000   6 0.670
CPUKG7 26/03/2015 Call 12.500 0.480 0.480 0.000   55 0.410
CPUKH7 26/03/2015 Put 12.500 0.710 0.710 0.000   0 0.815
CPUK98 26/03/2015 Call 12.750 0.370 0.370 0.000   10 0.315
CPUKA8 26/03/2015 Put 12.750 0.855 0.855 0.000   30 0.970
CPUKO7 26/03/2015 Call 13.000 0.280 0.280 0.000   340 0.240
CPUKP7 26/03/2015 Put 13.000 1.020 1.020 0.000   0 1.145
CPUKB8 26/03/2015 Call 13.250 0.205 0.205 0.000   0 0.175
CPUKC8 26/03/2015 Put 13.250 1.205 1.205 0.000   0 1.340
CPUL97 26/03/2015 Call 13.500 0.150 0.150 0.000   0 0.130
CPULA7 26/03/2015 Put 13.500 1.400 1.400 0.000   0 1.540
CPUK38 26/03/2015 Call 13.750 0.110 0.110 0.000   40 0.090
CPUK48 26/03/2015 Put 13.750 1.605 1.605 0.000   0 1.755
CPUFL8 26/03/2015 Call 14.000 0.080 0.080 0.000   0 0.065
CPUFM8 26/03/2015 Put 14.000 1.820 1.820 0.000   0 1.980
CPULH8 26/03/2015 Call 14.250 0.055 0.055 0.000   301 0.045
CPULI8 26/03/2015 Put 14.250 2.045 2.045 0.000   0 2.210
CPUJI8 26/03/2015 Call 14.500 0.040 0.040 0.000   0 0.035
CPUJJ8 26/03/2015 Put 14.500 2.275 2.275 0.000   0 2.445
CPUQF8 26/03/2015 Call 14.750 0.030 0.030 0.000   94 0.025
CPUQG8 26/03/2015 Put 14.750 2.515 2.515 0.000   0 2.685
CPUS78 26/03/2015 Call 15.000 0.025 0.025 0.000   150 0.025
CPUS88 26/03/2015 Put 15.000 2.765 2.765 0.000   0 2.925
CPUWN8 23/04/2015 Call 10.250 2.145 2.145 0.000      
CPUWO8 23/04/2015 Put 10.250 0.105 0.105 0.000      
CPUWP8 23/04/2015 Call 10.500 1.925 1.925 0.000      
CPUWQ8 23/04/2015 Put 10.500 0.135 0.135 0.000      
CPUWR8 23/04/2015 Call 10.750 1.710 1.710 0.000      
CPUWS8 23/04/2015 Put 10.750 0.170 0.170 0.000      
CPUWT8 23/04/2015 Call 11.000 1.500 1.500 0.000      
CPUWU8 23/04/2015 Put 11.000 0.220 0.220 0.000      
CPUWV8 23/04/2015 Call 11.250 1.305 1.305 0.000      
CPUWW8 23/04/2015 Put 11.250 0.275 0.275 0.000      
CPUWX8 23/04/2015 Call 11.500 1.120 1.120 0.000      
CPUWY8 23/04/2015 Put 11.500 0.345 0.345 0.000      
CPUWZ8 23/04/2015 Call 11.750 0.950 0.950 0.000      
CPUX18 23/04/2015 Put 11.750 0.430 0.430 0.000      
CPUX28 23/04/2015 Call 12.000 0.795 0.795 0.000      
CPUX38 23/04/2015 Put 12.000 0.530 0.530 0.000      
CPUX48 23/04/2015 Call 12.250 0.660 0.660 0.000      
CPUX58 23/04/2015 Put 12.250 0.645 0.645 0.000      
CPUX68 23/04/2015 Call 12.500 0.535 0.535 0.000      
CPUX78 23/04/2015 Put 12.500 0.770 0.770 0.000      
CPUX88 23/04/2015 Call 12.750 0.425 0.425 0.000      
CPUX98 23/04/2015 Put 12.750 0.915 0.915 0.000      
CPUXA8 23/04/2015 Call 13.000 0.335 0.335 0.000      
CPUXB8 23/04/2015 Put 13.000 1.080 1.080 0.000      
CPUXC8 23/04/2015 Call 13.250 0.265 0.265 0.000      
CPUXD8 23/04/2015 Put 13.250 1.260 1.260 0.000      
CPUXF8 23/04/2015 Call 13.500 0.205 0.205 0.000      
CPUXG8 23/04/2015 Put 13.500 1.450 1.450 0.000      
CPUXH8 23/04/2015 Call 13.750 0.160 0.160 0.000      
CPUXI8 23/04/2015 Put 13.750 1.655 1.655 0.000      
CPUPZ8 25/06/2015 Call 0.010 12.340 12.340 0.000   0 12.175
CPULD9 25/06/2015 Call 7.500 4.845 4.845 0.000   40 4.675
CPULE9 25/06/2015 Put 7.500 0.025 0.025 0.000   200 0.025
CPULB9 25/06/2015 Call 8.500 3.875 3.875 0.000   0 3.705
CPULC9 25/06/2015 Put 8.500 0.045 0.045 0.000   0 0.050
CPUL99 25/06/2015 Call 9.000 3.390 3.390 0.000   0 3.225
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.075
CPULJ9 25/06/2015 Call 9.500 2.920 2.920 0.000   0 2.760
CPULK9 25/06/2015 Put 9.500 0.095 0.095 0.000   0 0.110
CPUWJ8 25/06/2015 Call 9.750 2.685 2.685 0.000   0 2.535
CPUWK8 25/06/2015 Put 9.750 0.115 0.115 0.000   0 0.135
CPUNN9 25/06/2015 Call 10.000 2.455 2.455 0.000   100 2.315
CPUNO9 25/06/2015 Put 10.000 0.135 0.135 0.000   115 0.160
CPUTK8 25/06/2015 Call 10.250 2.235 2.235 0.000   0 2.100
CPUTL8 25/06/2015 Put 10.250 0.170 0.170 0.000   0 0.195
CPUQ99 25/06/2015 Call 10.500 2.020 2.020 0.000   0 1.895
CPUQA9 25/06/2015 Put 10.500 0.205 0.205 0.000   0 0.240
CPUNS8 25/06/2015 Call 10.750 1.815 1.815 0.000   0 1.695
CPUNT8 25/06/2015 Put 10.750 0.250 0.250 0.000   0 0.290
CPUSA9 25/06/2015 Call 11.000 1.620 1.620 0.000   0 1.505
CPUSB9 25/06/2015 Put 11.000 0.305 0.305 0.000   0 0.350
CPUNY8 25/06/2015 Call 11.250 1.435 1.435 0.000   200 1.325
CPUNZ8 25/06/2015 Put 11.250 0.365 0.365 0.000   0 0.420
CPUYK9 25/06/2015 Call 11.500 1.265 1.265 0.000   0 1.160
CPUYL9 25/06/2015 Put 11.500 0.440 0.440 0.000   25 0.505
CPUNO8 25/06/2015 Call 11.750 1.100 1.100 0.000   0 1.005
CPUNP8 25/06/2015 Put 11.750 0.525 0.525 0.000   5 0.600
CPUZC9 25/06/2015 Call 12.000 0.950 0.950 0.000   30 0.860
CPUZD9 25/06/2015 Put 12.000 0.625 0.625 0.000   42 0.705
CPUP18 25/06/2015 Call 12.250 0.815 0.815 0.000   10 0.735
CPUP28 25/06/2015 Put 12.250 0.735 0.735 0.000   0 0.830
CPUDO7 25/06/2015 Call 12.500 0.685 0.685 0.000   0 0.620
CPUDP7 25/06/2015 Put 12.500 0.860 0.860 0.000   40 0.965
CPUNQ8 25/06/2015 Call 12.750 0.575 0.575 0.000   0 0.510
CPUNR8 25/06/2015 Put 12.750 1.000 1.000 0.000   0 1.110
CPUFV7 25/06/2015 Call 13.000 0.480 0.480 0.000   0 0.425
CPUFW7 25/06/2015 Put 13.000 1.155 1.155 0.000   25 1.275
CPUNW8 25/06/2015 Call 13.250 0.390 0.390 0.000   45 0.345
CPUNX8 25/06/2015 Put 13.250 1.320 1.320 0.000   40 1.450
CPULB7 25/06/2015 Call 13.500 0.320 0.320 0.000   0 0.280
CPULC7 25/06/2015 Put 13.500 1.505 1.505 0.000   0 1.635
CPUP38 25/06/2015 Call 13.750 0.255 0.255 0.000   0 0.225
CPUP48 25/06/2015 Put 13.750 1.695 1.695 0.000   0 1.835
CPUFN8 25/06/2015 Call 14.000 0.205 0.205 0.000   100 0.180
CPUFO8 25/06/2015 Put 14.000 1.895 1.895 0.000   0 2.045
CPUNU8 25/06/2015 Call 14.250 0.165 0.165 0.000   0 0.140
CPUNV8 25/06/2015 Put 14.250 2.105 2.105 0.000   0 2.265
CPUJK8 25/06/2015 Call 14.500 0.125 0.125 0.000   0 0.110
CPUJL8 25/06/2015 Put 14.500 2.320 2.320 0.000   0 2.490
CPUQH8 25/06/2015 Call 14.750 0.095 0.095 0.000   150 0.085
CPUQI8 25/06/2015 Put 14.750 2.545 2.545 0.000   0 2.715
CPUM28 25/06/2015 Call 15.000 0.075 0.075 0.000   150 0.065
CPUM38 25/06/2015 Put 15.000 2.775 2.775 0.000   0 2.945
CPUVT8 24/09/2015 Call 0.010 12.280 12.280 0.000   0 12.110
CPUVU7 24/09/2015 Call 8.500 3.895 3.895 0.000   20 3.730
CPUVV7 24/09/2015 Put 8.500 0.080 0.080 0.000   0 0.095
CPUW37 24/09/2015 Call 9.000 3.430 3.430 0.000   0 3.265
CPUW47 24/09/2015 Put 9.000 0.115 0.115 0.000   0 0.130
CPUVO7 24/09/2015 Call 9.500 2.975 2.975 0.000   0 2.820
CPUVP7 24/09/2015 Put 9.500 0.165 0.165 0.000   0 0.190
CPUWL8 24/09/2015 Call 9.750 2.750 2.750 0.000   0 2.605
CPUWM8 24/09/2015 Put 9.750 0.195 0.195 0.000   0 0.220
CPUW17 24/09/2015 Call 10.000 2.530 2.530 0.000   0 2.395
CPUW27 24/09/2015 Put 10.000 0.230 0.230 0.000   0 0.265
CPUVU8 24/09/2015 Call 10.250 2.320 2.320 0.000   0 2.195
CPUVV8 24/09/2015 Put 10.250 0.275 0.275 0.000   0 0.310
CPUVQ7 24/09/2015 Call 10.500 2.115 2.115 0.000   0 2.000
CPUVR7 24/09/2015 Put 10.500 0.325 0.325 0.000   0 0.365
CPUV78 24/09/2015 Call 10.750 1.925 1.925 0.000   0 1.810
CPUV88 24/09/2015 Put 10.750 0.385 0.385 0.000   0 0.425
CPUVW7 24/09/2015 Call 11.000 1.745 1.745 0.000   0 1.635
CPUVX7 24/09/2015 Put 11.000 0.445 0.445 0.000   15 0.500
CPUV38 24/09/2015 Call 11.250 1.575 1.575 0.000   0 1.465
CPUV48 24/09/2015 Put 11.250 0.525 0.525 0.000   0 0.580
CPUVS7 24/09/2015 Call 11.500 1.410 1.410 0.000   0 1.305
CPUVT7 24/09/2015 Put 11.500 0.605 0.605 0.000   0 0.670
CPUV98 24/09/2015 Call 11.750 1.255 1.255 0.000   0 1.155
CPUVA8 24/09/2015 Put 11.750 0.705 0.705 0.000   0 0.770
CPUVY7 24/09/2015 Call 12.000 1.110 1.110 0.000   0 1.020
CPUVZ7 24/09/2015 Put 12.000 0.805 0.805 0.000   0 0.885
CPUV18 24/09/2015 Call 12.250 0.975 0.975 0.000   0 0.890
CPUV28 24/09/2015 Put 12.250 0.925 0.925 0.000   0 1.005
CPUWE7 24/09/2015 Call 12.500 0.850 0.850 0.000   0 0.775
CPUWF7 24/09/2015 Put 12.500 1.050 1.050 0.000   0 1.145
CPUV58 24/09/2015 Call 12.750 0.740 0.740 0.000   0 0.670
CPUV68 24/09/2015 Put 12.750 1.185 1.185 0.000   0 1.285
CPUXR7 24/09/2015 Call 13.000 0.635 0.635 0.000   10 0.575
CPUXS7 24/09/2015 Put 13.000 1.335 1.335 0.000   0 1.445
CPUUW8 24/09/2015 Call 13.250 0.545 0.545 0.000   0 0.490
CPUUX8 24/09/2015 Put 13.250 1.495 1.495 0.000   0 1.605
CPUCF8 24/09/2015 Call 13.500 0.470 0.470 0.000   0 0.420
CPUCG8 24/09/2015 Put 13.500 1.670 1.670 0.000   40 1.780
CPUUY8 24/09/2015 Call 13.750 0.400 0.400 0.000   0 0.350
CPUUZ8 24/09/2015 Put 13.750 1.850 1.850 0.000   0 1.965
CPUFP8 24/09/2015 Call 14.000 0.335 0.335 0.000   0 0.295
CPUFQ8 24/09/2015 Put 14.000 2.035 2.035 0.000   0 2.155
CPUKK8 24/09/2015 Call 14.500 0.230 0.230 0.000   50 0.205
CPUKL8 24/09/2015 Put 14.500 2.425 2.425 0.000   0 2.565
CPUM48 24/09/2015 Call 15.000 0.155 0.155 0.000   10 0.135
CPUM58 24/09/2015 Put 15.000 2.840 2.840 0.000   0 3.000
CPUW58 17/12/2015 Call 9.500 2.885 2.885 0.000   0 2.735
CPUW68 17/12/2015 Put 9.500 0.105 0.105 0.000   0 0.120
CPUTM8 17/12/2015 Call 10.000 2.445 2.445 0.000   0 2.305
CPUTN8 17/12/2015 Put 10.000 0.175 0.175 0.000   100 0.195
CPUPP8 17/12/2015 Call 10.500 2.045 2.045 0.000   0 1.910
CPUPQ8 17/12/2015 Put 10.500 0.280 0.280 0.000   0 0.315
CPUPV8 17/12/2015 Call 11.000 1.680 1.680 0.000   0 1.565
CPUPW8 17/12/2015 Put 11.000 0.425 0.425 0.000   0 0.465
CPUPN8 17/12/2015 Call 11.500 1.360 1.360 0.000   0 1.260
CPUPO8 17/12/2015 Put 11.500 0.605 0.605 0.000   0 0.665
CPUP78 17/12/2015 Call 12.000 1.085 1.085 0.000   0 0.995
CPUP88 17/12/2015 Put 12.000 0.830 0.830 0.000   40 0.900
CPUPT8 17/12/2015 Call 12.500 0.850 0.850 0.000   0 0.775
CPUPU8 17/12/2015 Put 12.500 1.095 1.095 0.000   0 1.175
CPUP98 17/12/2015 Call 13.000 0.660 0.660 0.000   0 0.595
CPUPM8 17/12/2015 Put 13.000 1.400 1.400 0.000   0 1.490
CPUPR8 17/12/2015 Call 13.500 0.500 0.500 0.000   0 0.450
CPUPS8 17/12/2015 Put 13.500 1.735 1.735 0.000   0 1.840
CPUP58 17/12/2015 Call 14.000 0.375 0.375 0.000   0 0.340
CPUP68 17/12/2015 Put 14.000 2.110 2.110 0.000   30 2.220
CPUPX8 17/12/2015 Call 14.500 0.280 0.280 0.000   50 0.250
CPUPY8 17/12/2015 Put 14.500 2.505 2.505 0.000   0 2.625
CPUQ18 17/12/2015 Call 15.000 0.205 0.205 0.000   0 0.180
CPUQ28 17/12/2015 Put 15.000 2.925 2.925 0.000   0 3.055
CPUW78 23/03/2016 Call 9.500 2.895 2.895 0.000   0 2.745
CPUW88 23/03/2016 Put 9.500 0.125 0.125 0.000   0 0.140
CPUVW8 23/03/2016 Call 10.000 2.465 2.465 0.000   0 2.330
CPUVX8 23/03/2016 Put 10.000 0.205 0.205 0.000   0 0.230
CPUVR8 23/03/2016 Call 10.500 2.070 2.070 0.000   0 1.945
CPUVS8 23/03/2016 Put 10.500 0.320 0.320 0.000   0 0.355
CPUVH8 23/03/2016 Call 11.000 1.720 1.720 0.000   0 1.605
CPUVI8 23/03/2016 Put 11.000 0.470 0.470 0.000   0 0.510
CPUVN8 23/03/2016 Call 11.500 1.405 1.405 0.000   0 1.305
CPUVO8 23/03/2016 Put 11.500 0.655 0.655 0.000   0 0.710
CPUVF8 23/03/2016 Call 12.000 1.135 1.135 0.000   0 1.045
CPUVG8 23/03/2016 Put 12.000 0.880 0.880 0.000   0 0.945
CPUVJ8 23/03/2016 Call 12.500 0.900 0.900 0.000   0 0.825
CPUVK8 23/03/2016 Put 12.500 1.145 1.145 0.000   0 1.220
CPUVD8 23/03/2016 Call 13.000 0.710 0.710 0.000   0 0.645
CPUVE8 23/03/2016 Put 13.000 1.445 1.445 0.000   0 1.535
CPUVP8 23/03/2016 Call 13.500 0.550 0.550 0.000   0 0.495
CPUVQ8 23/03/2016 Put 13.500 1.775 1.775 0.000   0 1.875
CPUVB8 23/03/2016 Call 14.000 0.420 0.420 0.000   0 0.375
CPUVC8 23/03/2016 Put 14.000 2.135 2.135 0.000   0 2.250
CPUVL8 23/03/2016 Call 14.500 0.315 0.315 0.000   0 0.285
CPUVM8 23/03/2016 Put 14.500 2.530 2.530 0.000   0 2.650

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.