Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
CPU * 10.060 Down -0.050 9.950 10.080 10.090 10.090 9.910 1,442,841 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUKG7 26/05/2016 Call 0.010 10.065 10.065 0.000   0 10.115
CPUJB7 26/05/2016 Call 7.250 2.820 2.820 0.000   0 2.875
CPUJC7 26/05/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUII7 26/05/2016 Call 7.500 2.570 2.570 0.000   0 2.625
CPUIJ7 26/05/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUG87 26/05/2016 Call 7.750 2.325 2.325 0.000   0 2.375
CPUG97 26/05/2016 Put 7.750 0.000 0.000 0.000   323 0.000
CPUG47 26/05/2016 Call 8.000 2.075 2.075 0.000   0 2.125
CPUG57 26/05/2016 Put 8.000 0.000 0.000 0.000   493 0.000
CPUJ17 26/05/2016 Call 8.010 2.065 2.065 0.000   0 2.115
CPUJ27 26/05/2016 Put 8.010 0.000 0.000 0.000   0 0.000
CPUG67 26/05/2016 Call 8.250 1.830 1.830 0.000   0 1.880
CPUG77 26/05/2016 Put 8.250 0.000 0.000 0.000   0 0.001
CPUJ57 26/05/2016 Call 8.260 1.820 1.820 0.000   0 1.870
CPUJ67 26/05/2016 Put 8.260 0.001 0.001 0.000   0 0.001
CPUE97 26/05/2016 Call 8.500 1.580 1.580 0.000   0 1.630
CPUEF7 26/05/2016 Put 8.500 0.002 0.002 0.000   400 0.002
CPUJ37 26/05/2016 Call 8.510 1.570 1.570 0.000   0 1.620
CPUJ47 26/05/2016 Put 8.510 0.002 0.002 0.000   0 0.002
CPUE37 26/05/2016 Call 8.750 1.340 1.340 0.000   0 1.390
CPUE47 26/05/2016 Put 8.750 0.005 0.005 0.000   548 0.006
CPUDY7 26/05/2016 Call 9.000 1.100 1.100 0.000   0 1.150
CPUDZ7 26/05/2016 Put 9.000 0.015 0.015 0.000   0 0.015
CPULR7 26/05/2016 Call 9.010 1.090 1.090 0.000   0 1.140
CPULS7 26/05/2016 Put 9.010 0.015 0.015 0.000   0 0.015
CPUDU7 26/05/2016 Call 9.250 0.870 0.870 0.000   100 0.915
CPUDV7 26/05/2016 Put 9.250 0.035 0.035 0.000   450 0.035
CPUM17 26/05/2016 Call 9.260 0.860 0.860 0.000   0 0.910
CPUM27 26/05/2016 Put 9.260 0.035 0.035 0.000   0 0.035
CPUCG7 26/05/2016 Call 9.500 0.655 0.655 0.000   40 0.700
CPUCH7 26/05/2016 Put 9.500 0.070 0.070 0.000   0 0.070
CPUC97 26/05/2016 Call 9.750 0.465 0.465 0.000   115 0.505
CPUCF7 26/05/2016 Put 9.750 0.130 0.130 0.000   450 0.130
CPUBZ7 26/05/2016 Call 10.000 0.310 0.310 0.000   596 0.340
CPUC17 26/05/2016 Put 10.000 0.230 0.230 0.000   200 0.220
CPUC67 26/05/2016 Call 10.250 0.190 0.190 0.000   102 0.210
CPUC77 26/05/2016 Put 10.250 0.360 0.360 0.000   150 0.340
CPUBM7 26/05/2016 Call 10.500 0.105 0.105 0.000   136 0.125
CPUBO7 26/05/2016 Put 10.500 0.530 0.530 0.000   9 0.505
CPULU7 26/05/2016 Call 10.510 0.105 0.105 0.000   0 0.120
CPULT7 26/05/2016 Put 10.510 0.535 0.535 0.000   0 0.510
CPUB77 26/05/2016 Call 10.750 0.055 0.055 0.000   0 0.070
CPUB87 26/05/2016 Put 10.750 0.735 0.735 0.000   70 0.700
CPUBX7 26/05/2016 Call 11.000 0.025 0.025 0.000   0 0.035
CPUBY7 26/05/2016 Put 11.000 0.960 0.960 0.000   0 0.920
CPUBR7 26/05/2016 Call 11.250 0.010 0.010 0.000   171 0.015
CPUBS7 26/05/2016 Put 11.250 1.200 1.200 0.000   0 1.155
CPUBG7 26/05/2016 Call 11.500 0.005 0.005 0.000   7 0.008
CPUBH7 26/05/2016 Put 11.500 1.445 1.445 0.000   0 1.395
CPUC27 26/05/2016 Call 11.750 0.002 0.002 0.000   126 0.003
CPUC37 26/05/2016 Put 11.750 1.690 1.690 0.000   0 1.645
CPUBT7 26/05/2016 Call 12.000 0.001 0.001 0.000   0 0.001
CPUBU7 26/05/2016 Put 12.000 1.940 1.940 0.000   0 1.890
CPUBK7 26/05/2016 Call 12.250 0.000 0.000 0.000   0 0.001
CPUBL7 26/05/2016 Put 12.250 2.190 2.190 0.000   0 2.140
CPUBI7 26/05/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUBJ7 26/05/2016 Put 12.500 2.445 2.445 0.000   0 2.390
CPUC47 26/05/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CPUC57 26/05/2016 Put 12.750 2.695 2.695 0.000   0 2.640
CPUBV7 26/05/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUBW7 26/05/2016 Put 13.000 2.945 2.945 0.000   0 2.890
CPUBP7 26/05/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUBQ7 26/05/2016 Put 13.250 3.195 3.195 0.000   0 3.140
CPUB97 26/05/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUBF7 26/05/2016 Put 13.500 3.445 3.445 0.000   0 3.390
CPUN19 23/06/2016 Call 0.010 10.080 10.080 0.000   0 10.130
CPUJD7 23/06/2016 Call 7.250 2.835 2.835 0.000   0 2.890
CPUJE7 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUVJ9 23/06/2016 Call 7.500 2.585 2.585 0.000   0 2.645
CPUVK9 23/06/2016 Put 7.500 0.001 0.001 0.000   0 0.001
CPUVH9 23/06/2016 Call 7.750 2.340 2.340 0.000   0 2.395
CPUVI9 23/06/2016 Put 7.750 0.002 0.002 0.000   0 0.002
CPUUI9 23/06/2016 Call 8.000 2.095 2.095 0.000   0 2.150
CPUUJ9 23/06/2016 Put 8.000 0.005 0.005 0.000   0 0.005
CPUTX9 23/06/2016 Call 8.250 1.855 1.855 0.000   0 1.910
CPUTY9 23/06/2016 Put 8.250 0.010 0.010 0.000   0 0.010
CPUTV9 23/06/2016 Call 8.500 1.620 1.620 0.000   0 1.670
CPUTW9 23/06/2016 Put 8.500 0.020 0.020 0.000   0 0.020
CPUSM9 23/06/2016 Call 8.750 1.385 1.385 0.000   0 1.435
CPUSN9 23/06/2016 Put 8.750 0.035 0.035 0.000   9 0.035
CPUSI9 23/06/2016 Call 9.000 1.160 1.160 0.000   0 1.205
CPUSJ9 23/06/2016 Put 9.000 0.060 0.060 0.000   0 0.065
CPULX7 23/06/2016 Call 9.010 1.150 1.150 0.000   0 1.200
CPULW7 23/06/2016 Put 9.010 0.065 0.065 0.000   0 0.065
CPUSO9 23/06/2016 Call 9.250 0.945 0.945 0.000   0 0.990
CPUSP9 23/06/2016 Put 9.250 0.100 0.100 0.000   0 0.100
CPUB39 23/06/2016 Call 9.500 0.750 0.750 0.000   10 0.790
CPUB49 23/06/2016 Put 9.500 0.155 0.155 0.000   233 0.150
CPUSK9 23/06/2016 Call 9.750 0.575 0.575 0.000   0 0.615
CPUSL9 23/06/2016 Put 9.750 0.230 0.230 0.000   54 0.225
CPUBG9 23/06/2016 Call 10.000 0.430 0.430 0.000   230 0.460
CPUBH9 23/06/2016 Put 10.000 0.330 0.330 0.000   15 0.320
CPUNK9 23/06/2016 Call 10.250 0.305 0.305 0.000   0 0.330
CPUNL9 23/06/2016 Put 10.250 0.455 0.455 0.000   62 0.445
CPUB99 23/06/2016 Call 10.500 0.215 0.215 0.000   62 0.225
CPUBF9 23/06/2016 Put 10.500 0.615 0.615 0.000   0 0.595
CPULY7 23/06/2016 Call 10.510 0.210 0.210 0.000   0 0.225
CPULZ7 23/06/2016 Put 10.510 0.615 0.615 0.000   0 0.595
CPUMC9 23/06/2016 Call 10.750 0.145 0.145 0.000   90 0.150
CPUMD9 23/06/2016 Put 10.750 0.795 0.795 0.870 50 200 0.770
CPUBM9 23/06/2016 Call 11.000 0.095 0.095 0.000   161 0.095
CPUBO9 23/06/2016 Put 11.000 1.000 1.000 0.000   8 0.970
CPUM69 23/06/2016 Call 11.250 0.060 0.060 0.000   258 0.060
CPUM79 23/06/2016 Put 11.250 1.220 1.220 0.000   0 1.185
CPUBI9 23/06/2016 Call 11.500 0.040 0.040 0.000   0 0.035
CPUBJ9 23/06/2016 Put 11.500 1.455 1.455 0.000   0 1.415
CPUME9 23/06/2016 Call 11.750 0.025 0.025 0.000   0 0.020
CPUMF9 23/06/2016 Put 11.750 1.700 1.700 0.000   0 1.655
CPUBP9 23/06/2016 Call 12.000 0.015 0.015 0.000   0 0.010
CPUBQ9 23/06/2016 Put 12.000 1.945 1.945 0.000   0 1.895
CPUM49 23/06/2016 Call 12.250 0.008 0.008 0.000   10 0.007
CPUM59 23/06/2016 Put 12.250 2.195 2.195 0.000   0 2.140
CPUB59 23/06/2016 Call 12.500 0.005 0.005 0.000   0 0.004
CPUB69 23/06/2016 Put 12.500 2.445 2.445 0.000   0 2.390
CPUMA9 23/06/2016 Call 12.750 0.003 0.003 0.000   169 0.002
CPUMB9 23/06/2016 Put 12.750 2.695 2.695 0.000   0 2.640
CPUBK9 23/06/2016 Call 13.000 0.001 0.001 0.000   0 0.001
CPUBL9 23/06/2016 Put 13.000 2.945 2.945 0.000   0 2.890
CPUM89 23/06/2016 Call 13.250 0.001 0.001 0.000   215 0.000
CPUM99 23/06/2016 Put 13.250 3.195 3.195 0.000   0 3.140
CPUB79 23/06/2016 Call 13.500 0.000 0.000 0.000   163 0.000
CPUB89 23/06/2016 Put 13.500 3.445 3.445 0.000   0 3.390
CPUMG9 23/06/2016 Call 13.750 0.000 0.000 0.000   330 0.000
CPUMH9 23/06/2016 Put 13.750 3.695 3.695 0.000   0 3.640
CPUBY9 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUBZ9 23/06/2016 Put 14.000 3.945 3.945 0.000   0 3.895
CPUNW9 23/06/2016 Call 14.250 0.000 0.000 0.000   151 0.000
CPUNX9 23/06/2016 Put 14.250 4.195 4.195 0.000   0 4.145
CPUC39 23/06/2016 Call 14.500 0.000 0.000 0.000   171 0.000
CPUC49 23/06/2016 Put 14.500 4.450 4.450 0.000   0 4.395
CPUFN9 23/06/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUFO9 23/06/2016 Put 15.000 4.945 4.945 0.000   0 4.895
CPUGM9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
CPUGN9 23/06/2016 Put 16.000 5.940 5.940 0.000   0 5.890
CPUN47 28/07/2016 Call 0.010 10.100 10.100 0.000   0 10.155
CPUJF7 28/07/2016 Call 7.250 2.860 2.860 0.000   0 2.925
CPUJG7 28/07/2016 Put 7.250 0.004 0.004 0.000   0 0.005
CPUIK7 28/07/2016 Call 7.500 2.615 2.615 0.000   0 2.680
CPUIL7 28/07/2016 Put 7.500 0.007 0.007 0.000   0 0.009
CPUGO7 28/07/2016 Call 7.750 2.375 2.375 0.000   0 2.435
CPUGP7 28/07/2016 Put 7.750 0.015 0.015 0.000   0 0.015
CPUGM7 28/07/2016 Call 8.000 2.135 2.135 0.000   0 2.195
CPUGN7 28/07/2016 Put 8.000 0.025 0.025 0.000   0 0.025
CPUGK7 28/07/2016 Call 8.250 1.905 1.905 0.000   0 1.960
CPUGL7 28/07/2016 Put 8.250 0.040 0.040 0.000   0 0.040
CPUGQ7 28/07/2016 Call 8.500 1.675 1.675 0.000   0 1.725
CPUGR7 28/07/2016 Put 8.500 0.060 0.060 0.000   0 0.060
CPUFT7 28/07/2016 Call 8.750 1.450 1.450 0.000   0 1.500
CPUFU7 28/07/2016 Put 8.750 0.090 0.090 0.000   0 0.090
CPUFM7 28/07/2016 Call 9.000 1.240 1.240 0.000   0 1.285
CPUFN7 28/07/2016 Put 9.000 0.125 0.125 0.000   0 0.125
CPUEW7 28/07/2016 Call 9.250 1.040 1.040 0.000   0 1.080
CPUEX7 28/07/2016 Put 9.250 0.175 0.175 0.000   30 0.175
CPUF17 28/07/2016 Call 9.500 0.855 0.855 0.000   0 0.890
CPUF27 28/07/2016 Put 9.500 0.240 0.240 0.000   0 0.235
CPUFI7 28/07/2016 Call 9.750 0.695 0.695 0.000   0 0.720
CPUFJ7 28/07/2016 Put 9.750 0.325 0.325 0.000   11 0.315
CPUFK7 28/07/2016 Call 10.000 0.550 0.550 0.000   700 0.570
CPUFL7 28/07/2016 Put 10.000 0.425 0.425 0.000   15 0.415
CPUEU7 28/07/2016 Call 10.250 0.425 0.425 0.000   18 0.440
CPUEV7 28/07/2016 Put 10.250 0.550 0.550 0.000   0 0.535
CPUF57 28/07/2016 Call 10.500 0.325 0.325 0.000   0 0.335
CPUF67 28/07/2016 Put 10.500 0.700 0.700 0.000   0 0.680
CPUF77 28/07/2016 Call 10.750 0.240 0.240 0.000   0 0.250
CPUF87 28/07/2016 Put 10.750 0.865 0.865 0.000   0 0.840
CPUFO7 28/07/2016 Call 11.000 0.175 0.175 0.000   12,262 0.180
CPUFP7 28/07/2016 Put 11.000 1.055 1.055 0.000   84 1.025
CPUES7 28/07/2016 Call 11.250 0.125 0.125 0.000   0 0.130
CPUET7 28/07/2016 Put 11.250 1.260 1.260 0.000   0 1.225
CPUF37 28/07/2016 Call 11.500 0.090 0.090 0.000   0 0.090
CPUF47 28/07/2016 Put 11.500 1.475 1.475 0.000   0 1.435
CPUF97 28/07/2016 Call 11.750 0.065 0.065 0.000   0 0.065
CPUFF7 28/07/2016 Put 11.750 1.705 1.705 0.000   0 1.665
CPUFQ7 28/07/2016 Call 12.000 0.045 0.045 0.000   0 0.045
CPUFR7 28/07/2016 Put 12.000 1.945 1.945 0.000   0 1.900
CPUEY7 28/07/2016 Call 12.250 0.030 0.030 0.000   0 0.030
CPUEZ7 28/07/2016 Put 12.250 2.190 2.190 0.000   0 2.145
CPUFG7 28/07/2016 Call 12.500 0.020 0.020 0.000   0 0.020
CPUFH7 28/07/2016 Put 12.500 2.440 2.440 0.000   0 2.390
CPUJR7 25/08/2016 Call 7.250 2.870 2.870 0.000   0 2.935
CPUJS7 25/08/2016 Put 7.250 0.020 0.020 0.000   0 0.020
CPUK67 25/08/2016 Call 7.500 2.625 2.625 0.000   0 2.690
CPUK77 25/08/2016 Put 7.500 0.030 0.030 0.000   90 0.035
CPUJT7 25/08/2016 Call 7.750 2.390 2.390 0.000   0 2.450
CPUJU7 25/08/2016 Put 7.750 0.045 0.045 0.000   0 0.050
CPUJL7 25/08/2016 Call 8.000 2.155 2.155 0.000   0 2.215
CPUJM7 25/08/2016 Put 8.000 0.065 0.065 0.000   0 0.070
CPUKC7 25/08/2016 Call 8.250 1.930 1.930 0.000   0 1.980
CPUKD7 25/08/2016 Put 8.250 0.090 0.090 0.000   0 0.095
CPUK87 25/08/2016 Call 8.500 1.705 1.705 0.000   0 1.755
CPUK97 25/08/2016 Put 8.500 0.120 0.120 0.000   0 0.130
CPUJV7 25/08/2016 Call 8.750 1.485 1.485 0.000   0 1.535
CPUJW7 25/08/2016 Put 8.750 0.160 0.160 0.000   150 0.165
CPUJN7 25/08/2016 Call 9.000 1.280 1.280 0.000   0 1.325
CPUJO7 25/08/2016 Put 9.000 0.215 0.215 0.000   0 0.220
CPUKA7 25/08/2016 Call 9.250 1.090 1.090 0.000   0 1.130
CPUKB7 25/08/2016 Put 9.250 0.280 0.280 0.000   30 0.280
CPUK47 25/08/2016 Call 9.500 0.910 0.910 0.000   0 0.950
CPUK57 25/08/2016 Put 9.500 0.365 0.365 0.000   11 0.360
CPUJZ7 25/08/2016 Call 9.750 0.750 0.750 0.000   0 0.785
CPUK17 25/08/2016 Put 9.750 0.465 0.465 0.000   0 0.455
CPUJP7 25/08/2016 Call 10.000 0.610 0.610 0.000   0 0.640
CPUJQ7 25/08/2016 Put 10.000 0.585 0.585 0.000   0 0.570
CPUKE7 25/08/2016 Call 10.250 0.490 0.490 0.000   0 0.515
CPUKF7 25/08/2016 Put 10.250 0.720 0.720 0.000   0 0.700
CPUK27 25/08/2016 Call 10.500 0.390 0.390 0.000   250 0.405
CPUK37 25/08/2016 Put 10.500 0.875 0.875 0.000   0 0.850
CPUJX7 25/08/2016 Call 10.750 0.305 0.305 0.000   250 0.315
CPUJY7 25/08/2016 Put 10.750 1.045 1.045 0.000   0 1.020
CPUKH7 25/08/2016 Call 11.000 0.235 0.235 0.000   0 0.240
CPUKI7 25/08/2016 Put 11.000 1.230 1.230 0.000   0 1.200
CPUKJ7 25/08/2016 Call 11.250 0.180 0.180 0.000   0 0.180
CPUKK7 25/08/2016 Put 11.250 1.430 1.430 0.000   0 1.395
CPUKL7 25/08/2016 Call 11.500 0.135 0.135 0.000   0 0.135
CPUKM7 25/08/2016 Put 11.500 1.640 1.640 0.000   0 1.600
CPUKN7 25/08/2016 Call 11.750 0.105 0.105 0.000   0 0.100
CPUKO7 25/08/2016 Put 11.750 1.855 1.855 0.000   0 1.820
CPUM57 25/08/2016 Call 12.000 0.075 0.075 0.000   0 0.080
CPUM67 25/08/2016 Put 12.000 2.085 2.085 0.000   0 2.060
CPUY19 29/09/2016 Call 0.010 9.980 9.980 0.000   0 10.040
CPUJH7 29/09/2016 Call 7.250 2.870 2.870 0.000   0 2.940
CPUJI7 29/09/2016 Put 7.250 0.035 0.035 0.000   0 0.035
CPUUK9 29/09/2016 Call 7.500 2.635 2.635 0.000   0 2.695
CPUUL9 29/09/2016 Put 7.500 0.050 0.050 0.000   0 0.055
CPUGU7 29/09/2016 Call 7.750 2.400 2.400 0.000   0 2.460
CPUGV7 29/09/2016 Put 7.750 0.075 0.075 0.000   0 0.075
CPUTZ9 29/09/2016 Call 8.000 2.170 2.170 0.000   0 2.225
CPUU19 29/09/2016 Put 8.000 0.100 0.100 0.000   0 0.100
CPUGS7 29/09/2016 Call 8.250 1.945 1.945 0.000   0 1.995
CPUGT7 29/09/2016 Put 8.250 0.130 0.130 0.000   0 0.130
CPUSQ9 29/09/2016 Call 8.500 1.725 1.725 0.000   0 1.775
CPUSR9 29/09/2016 Put 8.500 0.170 0.170 0.000   0 0.170
CPUXA9 29/09/2016 Call 8.750 1.515 1.515 0.000   0 1.565
CPUXB9 29/09/2016 Put 8.750 0.220 0.220 0.000   0 0.215
CPUSS9 29/09/2016 Call 9.000 1.320 1.320 0.000   0 1.360
CPUST9 29/09/2016 Put 9.000 0.275 0.275 0.000   0 0.270
CPUX49 29/09/2016 Call 9.250 1.130 1.130 0.000   0 1.175
CPUX59 29/09/2016 Put 9.250 0.345 0.345 0.000   0 0.340
CPUNS9 29/09/2016 Call 9.500 0.960 0.960 0.000   50 1.000
CPUNT9 29/09/2016 Put 9.500 0.435 0.435 0.000   60 0.425
CPUXC9 29/09/2016 Call 9.750 0.805 0.805 0.000   6 0.840
CPUXD9 29/09/2016 Put 9.750 0.535 0.535 0.000   0 0.525
CPUKU9 29/09/2016 Call 10.000 0.670 0.670 0.000   10 0.695
CPUKV9 29/09/2016 Put 10.000 0.655 0.655 0.000   10 0.635
CPUX69 29/09/2016 Call 10.250 0.545 0.545 0.000   0 0.570
CPUX79 29/09/2016 Put 10.250 0.785 0.785 0.000   162 0.765
CPUJA9 29/09/2016 Call 10.500 0.440 0.440 0.000   34 0.465
CPUJB9 29/09/2016 Put 10.500 0.935 0.935 0.000   0 0.915
CPUX89 29/09/2016 Call 10.750 0.355 0.355 0.000   0 0.375
CPUX99 29/09/2016 Put 10.750 1.100 1.100 0.000   25 1.080
CPUJ39 29/09/2016 Call 11.000 0.280 0.280 0.000   0 0.295
CPUJ49 29/09/2016 Put 11.000 1.280 1.280 0.000   16 1.250
CPUWZ9 29/09/2016 Call 11.250 0.220 0.220 0.000   0 0.230
CPUX19 29/09/2016 Put 11.250 1.470 1.470 0.000   0 1.440
CPUIW9 29/09/2016 Call 11.500 0.170 0.170 0.000   0 0.185
CPUIX9 29/09/2016 Put 11.500 1.675 1.675 0.000   0 1.640
CPUXF9 29/09/2016 Call 11.750 0.135 0.135 0.000   0 0.145
CPUXG9 29/09/2016 Put 11.750 1.885 1.885 0.000   0 1.845
CPUJ19 29/09/2016 Call 12.000 0.105 0.105 0.000   0 0.110
CPUJ29 29/09/2016 Put 12.000 2.105 2.105 0.000   0 2.060
CPUX29 29/09/2016 Call 12.250 0.080 0.080 0.000   0 0.090
CPUX39 29/09/2016 Put 12.250 2.335 2.335 0.000   0 2.285
CPUIS9 29/09/2016 Call 12.500 0.060 0.060 0.000   0 0.070
CPUIT9 29/09/2016 Put 12.500 2.565 2.565 0.000   0 2.515
CPUYC9 29/09/2016 Call 12.750 0.045 0.045 0.000   92 0.060
CPUYD9 29/09/2016 Put 12.750 2.800 2.800 0.000   0 2.750
CPUIQ9 29/09/2016 Call 13.000 0.035 0.035 0.000   0 0.045
CPUIR9 29/09/2016 Put 13.000 3.040 3.040 0.000   0 2.990
CPUZR9 29/09/2016 Call 13.250 0.025 0.025 0.000   0 0.040
CPUZS9 29/09/2016 Put 13.250 3.285 3.285 0.000   0 3.230
CPUIU9 29/09/2016 Call 13.500 0.020 0.020 0.000   0 0.030
CPUIV9 29/09/2016 Put 13.500 3.530 3.530 0.000   0 3.475
CPUB37 29/09/2016 Call 13.750 0.015 0.015 0.000   0 0.025
CPUB47 29/09/2016 Put 13.750 3.775 3.775 0.000   0 3.720
CPUIY9 29/09/2016 Call 14.000 0.010 0.010 0.000   0 0.020
CPUIZ9 29/09/2016 Put 14.000 4.025 4.025 0.000   0 3.965
CPUIO9 29/09/2016 Call 14.500 0.005 0.005 0.000   0 0.010
CPUIP9 29/09/2016 Put 14.500 4.520 4.520 0.000   0 4.465
CPUJ59 29/09/2016 Call 15.000 0.003 0.003 0.000   0 0.007
CPUJ69 29/09/2016 Put 15.000 5.010 5.010 0.000   0 4.965
CPUMF7 27/10/2016 Call 8.250 1.960 1.960 0.000   0 2.015
CPUMG7 27/10/2016 Put 8.250 0.150 0.150 0.000   0 0.155
CPUMT7 27/10/2016 Call 8.500 1.745 1.745 0.000   0 1.795
CPUMU7 27/10/2016 Put 8.500 0.190 0.190 0.000   0 0.195
CPUN27 27/10/2016 Call 8.750 1.540 1.540 0.000   0 1.585
CPUN37 27/10/2016 Put 8.750 0.245 0.245 0.000   0 0.245
CPUMB7 27/10/2016 Call 9.000 1.345 1.345 0.000   0 1.385
CPUMC7 27/10/2016 Put 9.000 0.310 0.310 0.000   0 0.305
CPUMJ7 27/10/2016 Call 9.250 1.165 1.165 0.000   0 1.205
CPUMK7 27/10/2016 Put 9.250 0.385 0.385 0.000   0 0.375
CPUMR7 27/10/2016 Call 9.500 1.000 1.000 0.000   0 1.035
CPUMS7 27/10/2016 Put 9.500 0.470 0.470 0.000   0 0.460
CPUMZ7 27/10/2016 Call 9.750 0.845 0.845 0.000   0 0.880
CPUN17 27/10/2016 Put 9.750 0.575 0.575 0.000   0 0.560
CPUM97 27/10/2016 Call 10.000 0.710 0.710 0.000   0 0.740
CPUMA7 27/10/2016 Put 10.000 0.695 0.695 0.000   0 0.670
CPUMH7 27/10/2016 Call 10.250 0.590 0.590 0.000   0 0.620
CPUMI7 27/10/2016 Put 10.250 0.825 0.825 0.000   0 0.805
CPUMP7 27/10/2016 Call 10.500 0.485 0.485 0.000   0 0.510
CPUMQ7 27/10/2016 Put 10.500 0.975 0.975 0.000   0 0.955
CPUMV7 27/10/2016 Call 10.750 0.400 0.400 0.000   0 0.420
CPUMW7 27/10/2016 Put 10.750 1.140 1.140 0.000   0 1.115
CPUMD7 27/10/2016 Call 11.000 0.320 0.320 0.000   0 0.340
CPUME7 27/10/2016 Put 11.000 1.315 1.315 0.000   0 1.290
CPUML7 27/10/2016 Call 11.250 0.260 0.260 0.000   0 0.280
CPUMM7 27/10/2016 Put 11.250 1.505 1.505 0.000   0 1.480
CPUMN7 27/10/2016 Call 11.500 0.215 0.215 0.000   0 0.230
CPUMO7 27/10/2016 Put 11.500 1.710 1.710 0.000   0 1.675
CPUMX7 27/10/2016 Call 11.750 0.185 0.185 0.000   0 0.185
CPUMY7 27/10/2016 Put 11.750 1.925 1.925 0.000   0 1.900
CPUDP7 22/12/2016 Call 0.010 10.035 10.035 0.000   0 10.100
CPUJJ7 22/12/2016 Call 7.250 2.890 2.890 0.000   0 2.955
CPUJK7 22/12/2016 Put 7.250 0.085 0.085 0.000   0 0.085
CPUUM9 22/12/2016 Call 7.500 2.660 2.660 0.000   0 2.720
CPUUN9 22/12/2016 Put 7.500 0.105 0.105 0.000   0 0.105
CPUGW7 22/12/2016 Call 7.750 2.435 2.435 0.000   0 2.495
CPUGX7 22/12/2016 Put 7.750 0.130 0.130 0.000   0 0.135
CPUU29 22/12/2016 Call 8.000 2.215 2.215 0.000   0 2.270
CPUU39 22/12/2016 Put 8.000 0.160 0.160 0.000   0 0.165
CPUGY7 22/12/2016 Call 8.250 2.005 2.005 0.000   0 2.055
CPUGZ7 22/12/2016 Put 8.250 0.200 0.200 0.000   0 0.205
CPUSU9 22/12/2016 Call 8.500 1.800 1.800 0.000   0 1.850
CPUSV9 22/12/2016 Put 8.500 0.250 0.250 0.000   0 0.255
CPUE57 22/12/2016 Call 8.750 1.605 1.605 0.000   0 1.650
CPUE67 22/12/2016 Put 8.750 0.305 0.305 0.000   0 0.305
CPUSW9 22/12/2016 Call 9.000 1.420 1.420 0.000   0 1.465
CPUSX9 22/12/2016 Put 9.000 0.375 0.375 0.000   60 0.375
CPUDW7 22/12/2016 Call 9.250 1.250 1.250 0.000   0 1.290
CPUDX7 22/12/2016 Put 9.250 0.455 0.455 0.000   0 0.450
CPUNU9 22/12/2016 Call 9.500 1.090 1.090 0.000   0 1.125
CPUNV9 22/12/2016 Put 9.500 0.545 0.545 0.000   60 0.535
CPUCU7 22/12/2016 Call 9.750 0.945 0.945 0.000   40 0.980
CPUCV7 22/12/2016 Put 9.750 0.650 0.650 0.000   40 0.640
CPUMY9 22/12/2016 Call 10.000 0.815 0.815 0.000   0 0.845
CPUMZ9 22/12/2016 Put 10.000 0.770 0.770 0.000   15 0.755
CPUCI7 22/12/2016 Call 10.250 0.695 0.695 0.000   0 0.725
CPUCJ7 22/12/2016 Put 10.250 0.900 0.900 0.000   18 0.885
CPUMI9 22/12/2016 Call 10.500 0.590 0.590 0.000   10 0.615
CPUMJ9 22/12/2016 Put 10.500 1.050 1.050 0.000   0 1.030
CPUCO7 22/12/2016 Call 10.750 0.495 0.495 0.000   0 0.520
CPUCP7 22/12/2016 Put 10.750 1.205 1.205 0.000   0 1.180
CPUMW9 22/12/2016 Call 11.000 0.415 0.415 0.000   14 0.440
CPUMX9 22/12/2016 Put 11.000 1.380 1.380 0.000   8 1.355
CPUCM7 22/12/2016 Call 11.250 0.345 0.345 0.000   23 0.365
CPUCN7 22/12/2016 Put 11.250 1.560 1.560 0.000   0 1.530
CPUMU9 22/12/2016 Call 11.500 0.285 0.285 0.000   0 0.305
CPUMV9 22/12/2016 Put 11.500 1.755 1.755 0.000   0 1.720
CPUCS7 22/12/2016 Call 11.750 0.240 0.240 0.000   24 0.250
CPUCT7 22/12/2016 Put 11.750 1.955 1.955 0.000   0 1.915
CPUMO9 22/12/2016 Call 12.000 0.195 0.195 0.000   0 0.205
CPUMP9 22/12/2016 Put 12.000 2.165 2.165 0.000   20 2.120
CPUCK7 22/12/2016 Call 12.250 0.160 0.160 0.000   0 0.170
CPUCL7 22/12/2016 Put 12.250 2.385 2.385 0.000   0 2.335
CPUMS9 22/12/2016 Call 12.500 0.130 0.130 0.000   0 0.135
CPUMT9 22/12/2016 Put 12.500 2.610 2.610 0.000   0 2.555
CPUCQ7 22/12/2016 Call 12.750 0.110 0.110 0.000   15 0.115
CPUCR7 22/12/2016 Put 12.750 2.835 2.835 0.000   0 2.785
CPUMM9 22/12/2016 Call 13.000 0.085 0.085 0.000   0 0.090
CPUMN9 22/12/2016 Put 13.000 3.070 3.070 0.000   0 3.015
CPUDQ7 22/12/2016 Call 13.250 0.070 0.070 0.000   0 0.075
CPUDR7 22/12/2016 Put 13.250 3.305 3.305 0.000   0 3.250
CPUMK9 22/12/2016 Call 13.500 0.060 0.060 0.000   0 0.060
CPUML9 22/12/2016 Put 13.500 3.545 3.545 0.000   0 3.495
CPUMQ9 22/12/2016 Call 14.000 0.035 0.035 0.000   0 0.040
CPUMR9 22/12/2016 Put 14.000 4.035 4.035 0.000   0 3.985
CPUNY9 22/12/2016 Call 14.500 0.025 0.025 0.000   0 0.025
CPUNZ9 22/12/2016 Put 14.500 4.530 4.530 0.000   0 4.480
CPULM7 30/03/2017 Call 0.010 9.920 9.920 0.000   0 9.980
CPUIM7 30/03/2017 Call 7.000 3.145 3.145 0.000   0 3.210
CPUIN7 30/03/2017 Put 7.000 0.115 0.115 0.000   0 0.120
CPUI37 30/03/2017 Call 7.500 2.695 2.695 0.000   0 2.750
CPUI47 30/03/2017 Put 7.500 0.175 0.175 0.000   0 0.180
CPULP7 30/03/2017 Call 7.750 2.475 2.475 0.000   0 2.530
CPULQ7 30/03/2017 Put 7.750 0.210 0.210 0.000   0 0.215
CPUI17 30/03/2017 Call 8.000 2.265 2.265 0.000   0 2.320
CPUI27 30/03/2017 Put 8.000 0.255 0.255 0.000   0 0.255
CPUL27 30/03/2017 Call 8.250 2.065 2.065 0.000   0 2.115
CPUL37 30/03/2017 Put 8.250 0.305 0.305 0.000   0 0.310
CPUXP9 30/03/2017 Call 8.500 1.870 1.870 0.000   0 1.920
CPUXQ9 30/03/2017 Put 8.500 0.365 0.365 0.000   0 0.365
CPUKR7 30/03/2017 Call 8.750 1.685 1.685 0.000   0 1.735
CPUKS7 30/03/2017 Put 8.750 0.435 0.435 0.000   0 0.435
CPUXR9 30/03/2017 Call 9.000 1.510 1.510 0.000   0 1.555
CPUXS9 30/03/2017 Put 9.000 0.515 0.515 0.000   0 0.510
CPUKZ7 30/03/2017 Call 9.250 1.345 1.345 0.000   0 1.390
CPUL17 30/03/2017 Put 9.250 0.605 0.605 0.000   0 0.595
CPUXN9 30/03/2017 Call 9.500 1.195 1.195 0.000   0 1.235
CPUXO9 30/03/2017 Put 9.500 0.705 0.705 0.000   0 0.695
CPUKP7 30/03/2017 Call 9.750 1.055 1.055 0.000   0 1.090
CPUKQ7 30/03/2017 Put 9.750 0.815 0.815 0.000   0 0.795
CPUXT9 30/03/2017 Call 10.000 0.930 0.930 0.000   0 0.955
CPUXU9 30/03/2017 Put 10.000 0.940 0.940 0.000   0 0.920
CPUKV7 30/03/2017 Call 10.250 0.810 0.810 0.000   0 0.835
CPUKW7 30/03/2017 Put 10.250 1.070 1.070 0.000   0 1.045
CPUXL9 30/03/2017 Call 10.500 0.705 0.705 0.000   0 0.725
CPUXM9 30/03/2017 Put 10.500 1.220 1.220 0.000   0 1.190
CPUKX7 30/03/2017 Call 10.750 0.610 0.610 0.000   0 0.625
CPUKY7 30/03/2017 Put 10.750 1.375 1.375 0.000   0 1.335
CPUXV9 30/03/2017 Call 11.000 0.530 0.530 0.000   0 0.540
CPUXW9 30/03/2017 Put 11.000 1.540 1.540 0.000   0 1.500
CPUKT7 30/03/2017 Call 11.250 0.450 0.450 0.000   0 0.460
CPUKU7 30/03/2017 Put 11.250 1.715 1.715 0.000   0 1.670
CPUXH9 30/03/2017 Call 11.500 0.390 0.390 0.000   0 0.395
CPUXI9 30/03/2017 Put 11.500 1.900 1.900 0.000   0 1.850
CPUM37 30/03/2017 Call 11.750 0.330 0.330 0.000   0 0.330
CPUM47 30/03/2017 Put 11.750 2.090 2.090 0.000   0 2.040
CPUXY9 30/03/2017 Call 12.000 0.285 0.285 0.000   0 0.280
CPUXZ9 30/03/2017 Put 12.000 2.290 2.290 0.000   0 2.235
CPUXJ9 30/03/2017 Call 12.500 0.205 0.205 0.000   0 0.200
CPUXK9 30/03/2017 Put 12.500 2.710 2.710 0.000   0 2.645
CPUYE9 30/03/2017 Call 13.000 0.145 0.145 0.000   0 0.140
CPUYF9 30/03/2017 Put 13.000 3.145 3.145 0.000   0 3.085
CPUZL9 30/03/2017 Call 13.500 0.105 0.105 0.000   0 0.095
CPUZM9 30/03/2017 Put 13.500 3.600 3.600 0.000   0 3.540
CPUB57 30/03/2017 Call 14.000 0.070 0.070 0.000   0 0.065
CPUB67 30/03/2017 Put 14.000 4.065 4.065 0.000   0 4.005
CPUIO7 29/06/2017 Call 7.000 3.170 3.170 0.000   0 3.230
CPUIP7 29/06/2017 Put 7.000 0.155 0.155 0.000   0 0.160
CPUI77 29/06/2017 Call 7.500 2.730 2.730 0.000   0 2.790
CPUI87 29/06/2017 Put 7.500 0.230 0.230 0.000   0 0.230
CPUI57 29/06/2017 Call 8.000 2.320 2.320 0.000   0 2.375
CPUI67 29/06/2017 Put 8.000 0.325 0.325 0.000   0 0.325
CPUE17 29/06/2017 Call 8.500 1.945 1.945 0.000   0 1.995
CPUE27 29/06/2017 Put 8.500 0.450 0.450 0.000   0 0.445
CPUDS7 29/06/2017 Call 9.000 1.605 1.605 0.000   0 1.650
CPUDT7 29/06/2017 Put 9.000 0.605 0.605 0.000   0 0.600
CPUCY7 29/06/2017 Call 9.500 1.305 1.305 0.000   0 1.345
CPUCZ7 29/06/2017 Put 9.500 0.805 0.805 0.000   0 0.790
CPUDN7 29/06/2017 Call 10.000 1.045 1.045 0.000   0 1.075
CPUDO7 29/06/2017 Put 10.000 1.040 1.040 0.000   0 1.015
CPUCW7 29/06/2017 Call 10.500 0.825 0.825 0.000   0 0.845
CPUCX7 29/06/2017 Put 10.500 1.315 1.315 0.000   0 1.280
CPUD37 29/06/2017 Call 11.000 0.645 0.645 0.000   0 0.650
CPUD47 29/06/2017 Put 11.000 1.630 1.630 0.000   0 1.585
CPUD97 29/06/2017 Call 11.500 0.495 0.495 0.000   0 0.490
CPUDK7 29/06/2017 Put 11.500 1.980 1.980 0.000   0 1.920
CPUD57 29/06/2017 Call 12.000 0.380 0.380 0.000   0 0.365
CPUD67 29/06/2017 Put 12.000 2.360 2.360 0.000   0 2.295
CPUDL7 29/06/2017 Call 12.500 0.290 0.290 0.000   0 0.265
CPUDM7 29/06/2017 Put 12.500 2.770 2.770 0.000   0 2.695
CPUD17 29/06/2017 Call 13.000 0.220 0.220 0.000   0 0.195
CPUD27 29/06/2017 Put 13.000 3.200 3.200 0.000   0 3.120
CPUD77 29/06/2017 Call 13.500 0.165 0.165 0.000   0 0.145
CPUD87 29/06/2017 Put 13.500 3.645 3.645 0.000   0 3.570
CPULN7 28/09/2017 Call 7.500 2.760 2.760 0.000   0 2.820
CPULO7 28/09/2017 Put 7.500 0.310 0.310 0.000   0 0.315
CPULK7 28/09/2017 Call 8.000 2.365 2.365 0.000   0 2.420
CPULL7 28/09/2017 Put 8.000 0.420 0.420 0.000   0 0.425
CPUL67 28/09/2017 Call 8.500 2.005 2.005 0.000   0 2.055
CPUL77 28/09/2017 Put 8.500 0.560 0.560 0.000   0 0.560
CPULG7 28/09/2017 Call 9.000 1.675 1.675 0.000   0 1.720
CPULH7 28/09/2017 Put 9.000 0.730 0.730 0.000   0 0.730
CPUL87 28/09/2017 Call 9.500 1.390 1.390 0.000   0 1.425
CPUL97 28/09/2017 Put 9.500 0.940 0.940 0.000   0 0.930
CPULI7 28/09/2017 Call 10.000 1.140 1.140 0.000   0 1.165
CPULJ7 28/09/2017 Put 10.000 1.185 1.185 0.000   0 1.165
CPULA7 28/09/2017 Call 10.500 0.925 0.925 0.000   0 0.940
CPULB7 28/09/2017 Put 10.500 1.465 1.465 0.000   0 1.430
CPULC7 28/09/2017 Call 11.000 0.740 0.740 0.000   0 0.745
CPULD7 28/09/2017 Put 11.000 1.775 1.775 0.000   0 1.725
CPUL47 28/09/2017 Call 11.500 0.590 0.590 0.000   0 0.585
CPUL57 28/09/2017 Put 11.500 2.115 2.115 0.000   0 2.055
CPULE7 28/09/2017 Call 12.000 0.470 0.470 0.000   0 0.455
CPULF7 28/09/2017 Put 12.000 2.485 2.485 0.000   0 2.420
CPUM77 28/09/2017 Call 12.500 0.375 0.375 0.000   0 0.355
CPUM87 28/09/2017 Put 12.500 2.885 2.885 0.000   0 2.815

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.