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 12.340 Up 0.170 12.330 12.340 12.250 12.390 12.150 1,372,747 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUK79 30/07/2015 Call 0.010 0.000 0.000 0.000   0 12.185
CPUDK9 30/07/2015 Call 9.750 0.000 0.000 0.000   0 2.425
CPUDL9 30/07/2015 Put 9.750 0.000 0.000 0.000   151 0.000
CPUCY9 30/07/2015 Call 10.000 2.315 2.315 0.000   0 2.175
CPUCZ9 30/07/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CPUD59 30/07/2015 Call 10.250 2.065 2.065 0.000   0 1.930
CPUD69 30/07/2015 Put 10.250 0.000 0.000 0.000   151 0.000
CPUCI9 30/07/2015 Call 10.500 1.815 1.815 0.000   0 1.680
CPUCJ9 30/07/2015 Put 10.500 0.000 0.000 0.000   144 0.000
CPUCS9 30/07/2015 Call 10.750 1.565 1.565 0.000   0 1.430
CPUCT9 30/07/2015 Put 10.750 0.000 0.000 0.000   107 0.000
CPUD39 30/07/2015 Call 11.000 1.315 1.315 0.000   0 1.180
CPUD49 30/07/2015 Put 11.000 0.000 0.000 0.000   1,452 0.000
CPUC99 30/07/2015 Call 11.250 1.065 1.065 0.000   0 0.935
CPUCF9 30/07/2015 Put 11.250 0.000 0.000 0.000   178 0.000
CPUCO9 30/07/2015 Call 11.500 0.815 0.815 0.000   0 0.685
CPUCP9 30/07/2015 Put 11.500 0.000 0.040 0.000   528 0.000
CPUCU9 30/07/2015 Call 11.750 0.565 0.565 0.000   50 0.445
CPUCV9 30/07/2015 Put 11.750 0.000 0.000 0.000   201 0.005
CPUD19 30/07/2015 Call 12.000 0.300 0.380 0.000   191 0.230
CPUD29 30/07/2015 Put 12.000 0.000 0.000 0.000   584 0.040
CPUCG9 30/07/2015 Call 12.250 0.055 0.115 0.000 128 303 0.075
CPUCH9 30/07/2015 Put 12.250 0.020 0.020 0.000   280 0.160
CPUCQ9 30/07/2015 Call 12.500 0.001 0.001 0.000   590 0.010
CPUCR9 30/07/2015 Put 12.500 0.130 0.200 0.000   108 0.360
CPUCW9 30/07/2015 Call 12.750 0.000 0.040 0.000   280 0.001
CPUCX9 30/07/2015 Put 12.750 0.380 0.475 0.000   0 0.600
CPUD79 30/07/2015 Call 13.000 0.000 0.000 0.000   136 0.000
CPUD89 30/07/2015 Put 13.000 0.630 0.725 0.000   0 0.845
CPUCK9 30/07/2015 Call 13.250 0.000 0.000 0.000   80 0.000
CPUCL9 30/07/2015 Put 13.250 0.935 0.935 0.000   0 1.095
CPUCM9 30/07/2015 Call 13.500 0.000 0.000 0.000   75 0.000
CPUCN9 30/07/2015 Put 13.500 1.185 1.185 0.000   0 1.345
CPUDQ9 30/07/2015 Call 13.750 0.000 0.000 0.000   0 0.000
CPUDR9 30/07/2015 Put 13.750 1.435 1.435 0.000   0 1.595
CPUDW9 30/07/2015 Call 14.000 0.000 0.000 0.000   250 0.000
CPUDX9 30/07/2015 Put 14.000 1.685 1.685 0.000   0 1.850
CPUF29 30/07/2015 Call 14.250 0.000 0.000 0.000   500 0.000
CPUF39 30/07/2015 Put 14.250 1.935 1.935 0.000   0 2.100
CPUFH9 30/07/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPUFI9 30/07/2015 Put 14.500 0.000 0.000 0.000   0 2.350
CPUFT9 30/07/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFU9 30/07/2015 Put 14.750 0.000 0.000 0.000   0 2.605
CPUG69 30/07/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG79 30/07/2015 Put 15.000 0.000 0.000 0.000   0 2.855
CPUGW9 30/07/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGX9 30/07/2015 Put 15.500 0.000 0.000 0.000   0 3.350
CPULW9 27/08/2015 Call 0.010 0.000 0.000 0.000   0 12.055
CPUNM9 27/08/2015 Call 10.000 2.330 2.330 0.000   0 2.190
CPUNN9 27/08/2015 Put 10.000 0.006 0.006 0.000   0 0.015
CPUN29 27/08/2015 Call 10.250 2.080 2.080 0.000   0 1.940
CPUN39 27/08/2015 Put 10.250 0.010 0.010 0.000   0 0.025
CPUEQ9 27/08/2015 Call 10.500 1.835 1.835 0.000   40 1.700
CPUER9 27/08/2015 Put 10.500 0.020 0.020 0.000   0 0.035
CPUE99 27/08/2015 Call 10.750 1.590 1.590 0.000   0 1.460
CPUEF9 27/08/2015 Put 10.750 0.030 0.055 0.000   443 0.055
CPUDY9 27/08/2015 Call 11.000 1.350 1.350 0.000   0 1.225
CPUDZ9 27/08/2015 Put 11.000 0.050 0.070 0.000   200 0.080
CPUES9 27/08/2015 Call 11.250 1.115 1.115 0.000   200 1.000
CPUET9 27/08/2015 Put 11.250 0.075 0.095 0.000   547 0.120
CPUEO9 27/08/2015 Call 11.500 0.850 0.970 0.000   0 0.790
CPUEP9 27/08/2015 Put 11.500 0.115 0.135 0.000   174 0.175
CPUEI9 27/08/2015 Call 11.750 0.645 0.760 0.000   0 0.600
CPUEJ9 27/08/2015 Put 11.750 0.170 0.175 0.000   779 0.255
CPUE59 27/08/2015 Call 12.000 0.490 0.560 0.000   915 0.435
CPUE69 27/08/2015 Put 12.000 0.250 0.290 0.000   332 0.355
CPUE19 27/08/2015 Call 12.250 0.335 0.385 0.000   281 0.305
CPUE29 27/08/2015 Put 12.250 0.355 0.405 0.000   0 0.490
CPUEM9 27/08/2015 Call 12.500 0.220 0.260 0.000   955 0.200
CPUEN9 27/08/2015 Put 12.500 0.495 0.560 0.000   86 0.650
CPUEG9 27/08/2015 Call 12.750 0.135 0.170 0.145 23 2,224 0.125
CPUEH9 27/08/2015 Put 12.750 0.660 0.735 0.000   0 0.835
CPUE79 27/08/2015 Call 13.000 0.080 0.095 0.000   598 0.075
CPUE89 27/08/2015 Put 13.000 0.850 0.940 0.000   4 1.045
CPUEW9 27/08/2015 Call 13.250 0.040 0.065 0.000   500 0.045
CPUEX9 27/08/2015 Put 13.250 1.140 1.140 0.000   0 1.270
CPUEK9 27/08/2015 Call 13.500 0.015 0.045 0.000   444 0.025
CPUEL9 27/08/2015 Put 13.500 1.365 1.365 0.000   0 1.505
CPUE39 27/08/2015 Call 13.750 0.006 0.040 0.000   0 0.015
CPUE49 27/08/2015 Put 13.750 1.605 1.605 0.000   0 1.745
CPUEU9 27/08/2015 Call 14.000 0.006 0.006 0.000   0 0.007
CPUEV9 27/08/2015 Put 14.000 1.845 1.845 0.000   0 1.990
CPUF49 27/08/2015 Call 14.250 0.003 0.003 0.000   60 0.004
CPUF59 27/08/2015 Put 14.250 2.090 2.090 0.000   0 2.235
CPUFJ9 27/08/2015 Call 14.500 0.000 0.000 0.000   0 0.002
CPUFK9 27/08/2015 Put 14.500 0.000 0.000 0.000   0 2.485
CPUFV9 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.001
CPUFW9 27/08/2015 Put 14.750 0.000 0.000 0.000   0 2.730
CPUG89 27/08/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG99 27/08/2015 Put 15.000 0.000 0.000 0.000   0 2.975
CPUGY9 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGZ9 27/08/2015 Put 15.500 0.000 0.000 0.000   0 3.475
CPUVT8 24/09/2015 Call 0.010 12.185 12.185 0.000   12,116 12.065
CPUVU7 24/09/2015 Call 8.500 0.000 0.000 0.000   20 3.685
CPUVV7 24/09/2015 Put 8.500 0.000 0.000 0.000   0 0.002
CPUW37 24/09/2015 Call 9.000 0.000 0.000 0.000   0 3.195
CPUW47 24/09/2015 Put 9.000 0.000 0.000 0.000   100 0.007
CPUZJ8 24/09/2015 Call 9.250 0.000 0.000 0.000   0 2.945
CPUZK8 24/09/2015 Put 9.250 0.000 0.000 0.000   0 0.010
CPUVO7 24/09/2015 Call 9.500 0.000 0.000 0.000   0 2.695
CPUVP7 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.020
CPUWL8 24/09/2015 Call 9.750 0.000 0.000 0.000   0 2.450
CPUWM8 24/09/2015 Put 9.750 0.000 0.000 0.000   0 0.030
CPUW17 24/09/2015 Call 10.000 2.340 2.340 0.000   0 2.200
CPUW27 24/09/2015 Put 10.000 0.025 0.025 0.000   20 0.040
CPUVU8 24/09/2015 Call 10.250 2.095 2.095 0.000   0 1.955
CPUVV8 24/09/2015 Put 10.250 0.035 0.035 0.000   0 0.055
CPUVQ7 24/09/2015 Call 10.500 1.855 1.855 0.000   0 1.715
CPUVR7 24/09/2015 Put 10.500 0.045 0.070 0.000   486 0.075
CPUV78 24/09/2015 Call 10.750 1.615 1.615 0.000   0 1.480
CPUV88 24/09/2015 Put 10.750 0.065 0.090 0.000   0 0.105
CPUVW7 24/09/2015 Call 11.000 1.385 1.385 0.000   0 1.250
CPUVX7 24/09/2015 Put 11.000 0.095 0.115 0.000   221 0.140
CPUV38 24/09/2015 Call 11.250 1.165 1.165 0.000   0 1.035
CPUV48 24/09/2015 Put 11.250 0.130 0.155 0.000   0 0.190
CPUVS7 24/09/2015 Call 11.500 0.875 1.015 0.000   0 0.840
CPUVT7 24/09/2015 Put 11.500 0.185 0.210 0.000   30 0.255
CPUV98 24/09/2015 Call 11.750 0.700 0.815 0.000   100 0.660
CPUVA8 24/09/2015 Put 11.750 0.250 0.290 0.000   43 0.340
CPUKP9 24/09/2015 Call 11.760 0.735 0.735 0.000   0 0.635
CPUKO9 24/09/2015 Put 11.760 0.280 0.280 0.000   0 0.345
CPUVY7 24/09/2015 Call 12.000 0.560 0.635 0.000   0 0.510
CPUVZ7 24/09/2015 Put 12.000 0.335 0.380 0.000   300 0.445
CPUKQ9 24/09/2015 Call 12.010 0.575 0.575 0.000   234 0.490
CPUKR9 24/09/2015 Put 12.010 0.375 0.375 0.000   0 0.450
CPUV18 24/09/2015 Call 12.250 0.420 0.490 0.000 100 10 0.380
CPUV28 24/09/2015 Put 12.250 0.445 0.500 0.000   0 0.575
CPUKT9 24/09/2015 Call 12.260 0.440 0.440 0.000 28 0 0.370
CPUKS9 24/09/2015 Put 12.260 0.495 0.495 0.000   0 0.580
CPUWE7 24/09/2015 Call 12.500 0.305 0.365 0.000   66 0.275
CPUWF7 24/09/2015 Put 12.500 0.575 0.640 0.000   15 0.730
CPUV58 24/09/2015 Call 12.750 0.215 0.260 0.000   116 0.195
CPUV68 24/09/2015 Put 12.750 0.700 0.825 0.000   0 0.900
CPUXR7 24/09/2015 Call 13.000 0.145 0.180 0.000   180 0.135
CPUXS7 24/09/2015 Put 13.000 0.880 1.020 0.000   20 1.095
CPUUW8 24/09/2015 Call 13.250 0.095 0.115 0.000   530 0.090
CPUUX8 24/09/2015 Put 13.250 1.180 1.180 0.000   0 1.305
CPUCF8 24/09/2015 Call 13.500 0.060 0.080 0.000   0 0.060
CPUCG8 24/09/2015 Put 13.500 1.395 1.395 0.000   40 1.530
CPUUY8 24/09/2015 Call 13.750 0.035 0.060 0.000   0 0.040
CPUUZ8 24/09/2015 Put 13.750 1.625 1.625 0.000   0 1.760
CPUFP8 24/09/2015 Call 14.000 0.015 0.045 0.000   3,120 0.025
CPUFQ8 24/09/2015 Put 14.000 1.860 1.860 0.000   0 2.000
CPUXO8 24/09/2015 Call 14.250 0.015 0.015 0.000   350 0.015
CPUXP8 24/09/2015 Put 14.250 2.095 2.095 0.000   0 2.240
CPUKK8 24/09/2015 Call 14.500 0.000 0.000 0.000   50 0.009
CPUKL8 24/09/2015 Put 14.500 0.000 0.000 0.000   0 2.485
CPUFX9 24/09/2015 Call 14.750 0.000 0.000 0.000   0 0.005
CPUFY9 24/09/2015 Put 14.750 0.000 0.000 0.000   0 2.730
CPUM48 24/09/2015 Call 15.000 0.000 0.000 0.000   12 0.003
CPUM58 24/09/2015 Put 15.000 0.000 0.000 0.000   0 2.980
CPUI19 24/09/2015 Call 15.500 0.000 0.000 0.000   0 0.001
CPUI29 24/09/2015 Put 15.500 0.000 0.000 0.000   0 3.475
CPUNO9 29/10/2015 Call 10.000 2.340 2.340 0.000   0 2.205
CPUNP9 29/10/2015 Put 10.000 0.055 0.055 0.000   0 0.070
CPUN49 29/10/2015 Call 10.250 2.095 2.095 0.000   0 1.965
CPUN59 29/10/2015 Put 10.250 0.060 0.090 0.000   0 0.090
CPUKK9 29/10/2015 Call 10.500 1.860 1.860 0.000   0 1.735
CPUKL9 29/10/2015 Put 10.500 0.080 0.115 0.000   0 0.115
CPUKM9 29/10/2015 Call 10.750 1.630 1.630 0.000   0 1.515
CPUKN9 29/10/2015 Put 10.750 0.120 0.140 0.000   0 0.155
CPUJW9 29/10/2015 Call 11.000 1.405 1.405 0.000   0 1.300
CPUJX9 29/10/2015 Put 11.000 0.155 0.185 0.000   0 0.200
CPUK59 29/10/2015 Call 11.250 1.200 1.200 0.000   0 1.100
CPUK69 29/10/2015 Put 11.250 0.205 0.240 0.000   0 0.255
CPUJO9 29/10/2015 Call 11.500 0.955 1.090 0.000   5 0.910
CPUJP9 29/10/2015 Put 11.500 0.265 0.300 0.260 35 0 0.330
CPUJC9 29/10/2015 Call 11.750 0.795 0.915 0.000   0 0.740
CPUJD9 29/10/2015 Put 11.750 0.340 0.385 0.000   0 0.415
CPUJU9 29/10/2015 Call 12.000 0.640 0.765 0.000   0 0.595
CPUJV9 29/10/2015 Put 12.000 0.430 0.480 0.000   0 0.520
CPUK39 29/10/2015 Call 12.250 0.540 0.605 0.000   0 0.475
CPUK49 29/10/2015 Put 12.250 0.540 0.595 0.000   10 0.650
CPUJE9 29/10/2015 Call 12.500 0.425 0.485 0.000   244 0.370
CPUJF9 29/10/2015 Put 12.500 0.645 0.765 0.000   0 0.800
CPUJG9 29/10/2015 Call 12.750 0.325 0.380 0.000   30 0.290
CPUJH9 29/10/2015 Put 12.750 0.800 0.920 0.000   0 0.965
CPUJS9 29/10/2015 Call 13.000 0.245 0.290 0.000   8,189 0.220
CPUJT9 29/10/2015 Put 13.000 0.955 1.095 0.000   0 1.150
CPUK19 29/10/2015 Call 13.250 0.180 0.225 0.195 1,050 0 0.165
CPUK29 29/10/2015 Put 13.250 1.235 1.235 0.000   0 1.350
CPUJK9 29/10/2015 Call 13.500 0.130 0.160 0.000   0 0.120
CPUJL9 29/10/2015 Put 13.500 1.440 1.440 0.000   0 1.560
CPUJI9 29/10/2015 Call 13.750 0.095 0.115 0.000   0 0.090
CPUJJ9 29/10/2015 Put 13.750 1.660 1.660 0.000   0 1.785
CPUJQ9 29/10/2015 Call 14.000 0.065 0.065 0.000   0 0.065
CPUJR9 29/10/2015 Put 14.000 1.885 1.885 0.000   0 2.015
CPUJY9 29/10/2015 Call 14.250 0.045 0.045 0.000   0 0.045
CPUJZ9 29/10/2015 Put 14.250 2.120 2.120 0.000   0 2.250
CPUJM9 29/10/2015 Call 14.500 0.000 0.000 0.000   0 0.030
CPUJN9 29/10/2015 Put 14.500 0.000 0.000 0.000   0 2.495
CPUKG9 29/10/2015 Call 14.750 0.000 0.000 0.000   0 0.020
CPUKH9 29/10/2015 Put 14.750 0.000 0.000 0.000   0 2.740
CPUNQ9 26/11/2015 Call 10.000 2.365 2.365 0.000   0 2.235
CPUNR9 26/11/2015 Put 10.000 0.085 0.085 0.000   0 0.110
CPUN69 26/11/2015 Call 10.250 2.130 2.130 0.000   0 2.000
CPUN79 26/11/2015 Put 10.250 0.110 0.110 0.000   0 0.130
CPUM29 26/11/2015 Call 10.500 1.910 1.910 0.000   0 1.780
CPUM39 26/11/2015 Put 10.500 0.140 0.140 0.000   151 0.170
CPULZ9 26/11/2015 Call 10.750 1.690 1.690 0.000   0 1.575
CPUM19 26/11/2015 Put 10.750 0.180 0.180 0.000   0 0.215
CPUKW9 26/11/2015 Call 11.000 1.490 1.490 0.000   2 1.380
CPUKX9 26/11/2015 Put 11.000 0.230 0.230 0.000   119 0.270
CPUKY9 26/11/2015 Call 11.250 1.300 1.300 0.000   0 1.195
CPUKZ9 26/11/2015 Put 11.250 0.285 0.285 0.000   0 0.335
CPUL19 26/11/2015 Call 11.500 1.120 1.120 0.000   4 1.025
CPUL29 26/11/2015 Put 11.500 0.355 0.355 0.000   0 0.415
CPUL39 26/11/2015 Call 11.750 0.955 0.955 0.000   14 0.870
CPUL49 26/11/2015 Put 11.750 0.445 0.445 0.000   0 0.510
CPUL59 26/11/2015 Call 12.000 0.805 0.805 0.000   50 0.725
CPUL69 26/11/2015 Put 12.000 0.545 0.545 0.000   0 0.620
CPUL79 26/11/2015 Call 12.250 0.670 0.670 0.000   14 0.600
CPUL89 26/11/2015 Put 12.250 0.665 0.665 0.000   0 0.745
CPUL99 26/11/2015 Call 12.500 0.550 0.550 0.000   0 0.490
CPULA9 26/11/2015 Put 12.500 0.795 0.795 0.000   0 0.890
CPULB9 26/11/2015 Call 12.750 0.445 0.445 0.000   0 0.395
CPULC9 26/11/2015 Put 12.750 0.945 0.945 0.000   0 1.045
CPULF9 26/11/2015 Call 13.000 0.355 0.355 0.000   0 0.310
CPULG9 26/11/2015 Put 13.000 1.110 1.110 0.000   0 1.215
CPULH9 26/11/2015 Call 13.250 0.280 0.280 0.000   250 0.245
CPULI9 26/11/2015 Put 13.250 1.290 1.290 0.000   0 1.405
CPULL9 26/11/2015 Call 13.500 0.215 0.215 0.000   743 0.190
CPULM9 26/11/2015 Put 13.500 1.485 1.485 0.000   0 1.605
CPULN9 26/11/2015 Call 13.750 0.165 0.165 0.000   0 0.140
CPULO9 26/11/2015 Put 13.750 1.690 1.690 0.000   0 1.815
CPULP9 26/11/2015 Call 14.000 0.125 0.125 0.000   60 0.105
CPULQ9 26/11/2015 Put 14.000 1.905 1.905 0.000   0 2.035
CPULR9 26/11/2015 Call 14.250 0.095 0.095 0.000   0 0.080
CPULS9 26/11/2015 Put 14.250 2.135 2.135 0.000   0 2.265
CPULT9 26/11/2015 Call 14.500 0.000 0.000 0.000   0 0.060
CPULU9 26/11/2015 Put 14.500 0.000 0.000 0.000   0 2.500
CPULX9 26/11/2015 Call 14.750 0.000 0.000 0.000   0 0.045
CPULY9 26/11/2015 Put 14.750 0.000 0.000 0.000   0 2.745
CPUBR9 17/12/2015 Call 0.010 12.245 12.245 0.000   0 12.135
CPUZ38 17/12/2015 Call 9.000 0.000 0.000 0.000   0 3.200
CPUZ48 17/12/2015 Put 9.000 0.000 0.000 0.000   241 0.055
CPUW58 17/12/2015 Call 9.500 0.000 0.000 0.000   0 2.720
CPUW68 17/12/2015 Put 9.500 0.000 0.000 0.000   262 0.085
CPUZV8 17/12/2015 Call 9.750 0.000 0.000 0.000   0 2.485
CPUZW8 17/12/2015 Put 9.750 0.000 0.000 0.000   151 0.105
CPUTM8 17/12/2015 Call 10.000 2.390 2.390 0.000   0 2.255
CPUTN8 17/12/2015 Put 10.000 0.110 0.110 0.000   227 0.125
CPUZL8 17/12/2015 Call 10.250 2.165 2.165 0.000   0 2.030
CPUZM8 17/12/2015 Put 10.250 0.135 0.135 0.000   60 0.160
CPUPP8 17/12/2015 Call 10.500 1.950 1.950 0.000   0 1.820
CPUPQ8 17/12/2015 Put 10.500 0.170 0.170 0.000   0 0.200
CPUZX8 17/12/2015 Call 10.750 1.740 1.740 0.000   250 1.620
CPUZY8 17/12/2015 Put 10.750 0.215 0.215 0.000   131 0.250
CPUPV8 17/12/2015 Call 11.000 1.540 1.540 0.000   0 1.430
CPUPW8 17/12/2015 Put 11.000 0.265 0.265 0.000   0 0.310
CPUZN8 17/12/2015 Call 11.250 1.355 1.355 0.000   0 1.250
CPUZO8 17/12/2015 Put 11.250 0.330 0.330 0.000   0 0.380
CPUPN8 17/12/2015 Call 11.500 1.180 1.180 0.000   50 1.085
CPUPO8 17/12/2015 Put 11.500 0.405 0.405 0.000   140 0.465
CPUZR8 17/12/2015 Call 11.750 1.015 1.015 0.000   15 0.930
CPUZS8 17/12/2015 Put 11.750 0.490 0.490 0.000   15 0.560
CPUP78 17/12/2015 Call 12.000 0.870 0.870 0.000   0 0.785
CPUP88 17/12/2015 Put 12.000 0.595 0.595 0.000   79 0.665
CPUB19 17/12/2015 Call 12.250 0.735 0.735 0.000   10 0.660
CPUB29 17/12/2015 Put 12.250 0.710 0.710 0.000   10 0.795
CPUPT8 17/12/2015 Call 12.500 0.610 0.610 0.000   10 0.550
CPUPU8 17/12/2015 Put 12.500 0.840 0.840 0.000   500 0.935
CPUZP8 17/12/2015 Call 12.750 0.505 0.505 0.000   0 0.445
CPUZQ8 17/12/2015 Put 12.750 0.990 0.990 0.000   20 1.085
CPUP98 17/12/2015 Call 13.000 0.415 0.415 0.000   0 0.365
CPUPM8 17/12/2015 Put 13.000 1.150 1.150 0.000   0 1.255
CPUZT8 17/12/2015 Call 13.250 0.330 0.330 0.000   40 0.290
CPUZU8 17/12/2015 Put 13.250 1.320 1.320 0.000   0 1.440
CPUPR8 17/12/2015 Call 13.500 0.265 0.265 0.000   37 0.230
CPUPS8 17/12/2015 Put 13.500 1.510 1.510 0.000   30 1.630
CPUBW9 17/12/2015 Call 13.750 0.210 0.210 0.000   0 0.180
CPUBX9 17/12/2015 Put 13.750 1.710 1.710 0.000   0 1.840
CPUP58 17/12/2015 Call 14.000 0.160 0.160 0.000   0 0.140
CPUP68 17/12/2015 Put 14.000 1.920 1.920 0.000   30 2.055
CPUF69 17/12/2015 Call 14.250 0.125 0.125 0.000   0 0.110
CPUF79 17/12/2015 Put 14.250 2.140 2.140 0.000   0 2.280
CPUPX8 17/12/2015 Call 14.500 0.000 0.000 0.000   50 0.085
CPUPY8 17/12/2015 Put 14.500 0.000 0.000 0.000   0 2.510
CPUFZ9 17/12/2015 Call 14.750 0.000 0.000 0.000   0 0.065
CPUG19 17/12/2015 Put 14.750 0.000 0.000 0.000   0 2.745
CPUQ18 17/12/2015 Call 15.000 0.000 0.000 0.000   0 0.045
CPUQ28 17/12/2015 Put 15.000 0.000 0.000 0.000   0 2.985
CPUI39 17/12/2015 Call 15.500 0.000 0.000 0.000   0 0.030
CPUI49 17/12/2015 Put 15.500 0.000 0.000 0.000   0 3.475
CPUJ79 23/03/2016 Call 0.010 12.160 12.160 0.000   0 12.055
CPUZ58 23/03/2016 Call 9.000 0.000 0.000 0.000   0 3.230
CPUZ68 23/03/2016 Put 9.000 0.000 0.000 0.000   0 0.120
CPUW78 23/03/2016 Call 9.500 0.000 0.000 0.000   0 2.780
CPUW88 23/03/2016 Put 9.500 0.000 0.000 0.000   0 0.170
CPUVW8 23/03/2016 Call 10.000 2.470 2.470 0.000   0 2.345
CPUVX8 23/03/2016 Put 10.000 0.220 0.220 0.000   0 0.245
CPUN89 23/03/2016 Call 10.250 2.260 2.260 0.000   0 2.135
CPUN99 23/03/2016 Put 10.250 0.260 0.260 0.000   0 0.295
CPUVR8 23/03/2016 Call 10.500 2.060 2.060 0.000   0 1.940
CPUVS8 23/03/2016 Put 10.500 0.315 0.315 0.000   100 0.345
CPUJ89 23/03/2016 Call 10.750 1.865 1.865 0.000   0 1.750
CPUJ99 23/03/2016 Put 10.750 0.370 0.370 0.000   0 0.410
CPUVH8 23/03/2016 Call 11.000 1.680 1.680 0.000   0 1.575
CPUVI8 23/03/2016 Put 11.000 0.440 0.440 0.000   0 0.485
CPUIM9 23/03/2016 Call 11.250 1.505 1.505 0.000   0 1.405
CPUIN9 23/03/2016 Put 11.250 0.515 0.515 0.000   10 0.570
CPUVN8 23/03/2016 Call 11.500 1.335 1.335 0.000   0 1.250
CPUVO8 23/03/2016 Put 11.500 0.600 0.600 0.000   21 0.660
CPUI59 23/03/2016 Call 11.750 1.185 1.185 0.000   0 1.100
CPUI69 23/03/2016 Put 11.750 0.705 0.705 0.000   8 0.765
CPUVF8 23/03/2016 Call 12.000 1.040 1.040 0.000   0 0.965
CPUVG8 23/03/2016 Put 12.000 0.810 0.810 0.000   10 0.885
CPUIK9 23/03/2016 Call 12.250 0.910 0.910 0.000   0 0.835
CPUIL9 23/03/2016 Put 12.250 0.935 0.935 0.000   40 1.010
CPUVJ8 23/03/2016 Call 12.500 0.785 0.785 0.000   0 0.720
CPUVK8 23/03/2016 Put 12.500 1.065 1.065 0.000   0 1.150
CPUI79 23/03/2016 Call 12.750 0.680 0.680 0.000   20 0.615
CPUI89 23/03/2016 Put 12.750 1.210 1.210 0.000   0 1.300
CPUVD8 23/03/2016 Call 13.000 0.580 0.580 0.000   0 0.525
CPUVE8 23/03/2016 Put 13.000 1.365 1.365 0.000   0 1.465
CPUII9 23/03/2016 Call 13.250 0.490 0.490 0.000   0 0.445
CPUIJ9 23/03/2016 Put 13.250 1.530 1.530 0.000   0 1.635
CPUVP8 23/03/2016 Call 13.500 0.415 0.415 0.000   0 0.375
CPUVQ8 23/03/2016 Put 13.500 1.705 1.705 0.000   0 1.815
CPUI99 23/03/2016 Call 13.750 0.345 0.345 0.000   0 0.310
CPUIF9 23/03/2016 Put 13.750 1.885 1.885 0.000   0 2.005
CPUVB8 23/03/2016 Call 14.000 0.290 0.290 0.000   0 0.260
CPUVC8 23/03/2016 Put 14.000 2.080 2.080 0.000   0 2.205
CPUIG9 23/03/2016 Call 14.250 0.240 0.240 0.000   0 0.215
CPUIH9 23/03/2016 Put 14.250 2.280 2.280 0.000   0 2.410
CPUVL8 23/03/2016 Call 14.500 0.000 0.000 0.000   10 0.175
CPUVM8 23/03/2016 Put 14.500 0.000 0.000 0.000   0 2.620
CPUKI9 23/03/2016 Call 14.750 0.000 0.000 0.000   0 0.145
CPUKJ9 23/03/2016 Put 14.750 0.000 0.000 0.000   0 2.835
CPUFL9 23/03/2016 Call 15.000 0.000 0.000 0.000   0 0.120
CPUFM9 23/03/2016 Put 15.000 0.000 0.000 0.000   0 3.055
CPUGK9 23/03/2016 Call 16.000 0.000 0.000 0.000   151 0.050
CPUGL9 23/03/2016 Put 16.000 0.000 0.000 0.000   0 3.985
CPUN19 23/06/2016 Call 0.010 12.215 12.215 0.000   0 12.135
CPUB39 23/06/2016 Call 9.500 0.000 0.000 0.000   0 2.850
CPUB49 23/06/2016 Put 9.500 0.000 0.000 0.000   0 0.245
CPUBG9 23/06/2016 Call 10.000 2.560 2.560 0.000   0 2.440
CPUBH9 23/06/2016 Put 10.000 0.300 0.300 0.000   0 0.335
CPUNK9 23/06/2016 Call 10.250 2.360 2.360 0.000   0 2.245
CPUNL9 23/06/2016 Put 10.250 0.350 0.350 0.000   0 0.385
CPUB99 23/06/2016 Call 10.500 2.170 2.170 0.000   0 2.060
CPUBF9 23/06/2016 Put 10.500 0.410 0.410 0.000   0 0.450
CPUMC9 23/06/2016 Call 10.750 1.985 1.985 0.000   0 1.875
CPUMD9 23/06/2016 Put 10.750 0.475 0.475 0.000   0 0.520
CPUBM9 23/06/2016 Call 11.000 1.810 1.810 0.000   0 1.710
CPUBO9 23/06/2016 Put 11.000 0.550 0.550 0.000   0 0.600
CPUM69 23/06/2016 Call 11.250 1.645 1.645 0.000   0 1.545
CPUM79 23/06/2016 Put 11.250 0.635 0.635 0.000   0 0.685
CPUBI9 23/06/2016 Call 11.500 1.485 1.485 0.000   0 1.395
CPUBJ9 23/06/2016 Put 11.500 0.725 0.725 0.000   0 0.785
CPUME9 23/06/2016 Call 11.750 1.340 1.340 0.000   0 1.255
CPUMF9 23/06/2016 Put 11.750 0.830 0.830 0.000   0 0.890
CPUBP9 23/06/2016 Call 12.000 1.195 1.195 0.000   0 1.120
CPUBQ9 23/06/2016 Put 12.000 0.935 0.935 0.000   0 1.010
CPUM49 23/06/2016 Call 12.250 1.075 1.075 0.000   0 1.000
CPUM59 23/06/2016 Put 12.250 1.060 1.060 0.000   0 1.135
CPUB59 23/06/2016 Call 12.500 0.950 0.950 0.000   0 0.885
CPUB69 23/06/2016 Put 12.500 1.185 1.185 0.000   0 1.275
CPUMA9 23/06/2016 Call 12.750 0.845 0.845 0.000   0 0.785
CPUMB9 23/06/2016 Put 12.750 1.330 1.330 0.000   0 1.420
CPUBK9 23/06/2016 Call 13.000 0.745 0.745 0.000   0 0.685
CPUBL9 23/06/2016 Put 13.000 1.480 1.480 0.000   0 1.575
CPUM89 23/06/2016 Call 13.250 0.655 0.655 0.000   0 0.605
CPUM99 23/06/2016 Put 13.250 1.640 1.640 0.000   0 1.740
CPUB79 23/06/2016 Call 13.500 0.570 0.570 0.000   0 0.525
CPUB89 23/06/2016 Put 13.500 1.805 1.805 0.000   0 1.915
CPUMG9 23/06/2016 Call 13.750 0.495 0.495 0.000   0 0.460
CPUMH9 23/06/2016 Put 13.750 1.985 1.985 0.000   0 2.100
CPUBY9 23/06/2016 Call 14.000 0.430 0.430 0.000   0 0.395
CPUBZ9 23/06/2016 Put 14.000 2.170 2.170 0.000   0 2.285
CPUNW9 23/06/2016 Call 14.250 0.370 0.370 0.000   0 0.345
CPUNX9 23/06/2016 Put 14.250 2.360 2.360 0.000   0 2.485
CPUC39 23/06/2016 Call 14.500 0.000 0.000 0.000   0 0.295
CPUC49 23/06/2016 Put 14.500 0.000 0.000 0.000   0 2.685
CPUFN9 23/06/2016 Call 15.000 0.000 0.000 0.000   0 0.215
CPUFO9 23/06/2016 Put 15.000 0.000 0.000 0.000   0 3.105
CPUGM9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.110
CPUGN9 23/06/2016 Put 16.000 0.000 0.000 0.000   0 4.010
CPUNS9 29/09/2016 Call 9.500 2.875 2.875 0.000   0 2.745
CPUNT9 29/09/2016 Put 9.500 0.215 0.215 0.000   0 0.235
CPUKU9 29/09/2016 Call 10.000 2.465 2.465 0.000   0 2.345
CPUKV9 29/09/2016 Put 10.000 0.325 0.325 0.000   0 0.350
CPUJA9 29/09/2016 Call 10.500 2.095 2.095 0.000   0 1.980
CPUJB9 29/09/2016 Put 10.500 0.465 0.465 0.000   0 0.500
CPUJ39 29/09/2016 Call 11.000 1.760 1.760 0.000   0 1.655
CPUJ49 29/09/2016 Put 11.000 0.640 0.640 0.000   0 0.685
CPUIW9 29/09/2016 Call 11.500 1.460 1.460 0.000   0 1.370
CPUIX9 29/09/2016 Put 11.500 0.850 0.850 0.000   0 0.905
CPUJ19 29/09/2016 Call 12.000 1.200 1.200 0.000   0 1.120
CPUJ29 29/09/2016 Put 12.000 1.095 1.095 0.000   0 1.160
CPUIS9 29/09/2016 Call 12.500 0.975 0.975 0.000   0 0.910
CPUIT9 29/09/2016 Put 12.500 1.370 1.370 0.000   0 1.450
CPUIQ9 29/09/2016 Call 13.000 0.785 0.785 0.000   0 0.730
CPUIR9 29/09/2016 Put 13.000 1.680 1.680 0.000   0 1.765
CPUIU9 29/09/2016 Call 13.500 0.630 0.630 0.000   0 0.580
CPUIV9 29/09/2016 Put 13.500 2.020 2.020 0.000   0 2.110
CPUIY9 29/09/2016 Call 14.000 0.505 0.505 0.000   0 0.455
CPUIZ9 29/09/2016 Put 14.000 2.385 2.385 0.000   0 2.485
CPUIO9 29/09/2016 Call 14.500 0.395 0.395 0.000   0 0.360
CPUIP9 29/09/2016 Put 14.500 2.765 2.765 0.000   0 2.875
CPUJ59 29/09/2016 Call 15.000 0.305 0.305 0.000   0 0.280
CPUJ69 29/09/2016 Put 15.000 3.170 3.170 0.000   0 3.285
CPUNU9 22/12/2016 Call 9.500 2.940 2.940 0.000   0 2.815
CPUNV9 22/12/2016 Put 9.500 0.295 0.295 0.000   0 0.325
CPUMY9 22/12/2016 Call 10.000 2.555 2.555 0.000   0 2.440
CPUMZ9 22/12/2016 Put 10.000 0.420 0.420 0.000   0 0.455
CPUMI9 22/12/2016 Call 10.500 2.205 2.205 0.000   0 2.095
CPUMJ9 22/12/2016 Put 10.500 0.580 0.580 0.000   0 0.620
CPUMW9 22/12/2016 Call 11.000 1.890 1.890 0.000   0 1.790
CPUMX9 22/12/2016 Put 11.000 0.770 0.770 0.000   0 0.815
CPUMU9 22/12/2016 Call 11.500 1.610 1.610 0.000   0 1.520
CPUMV9 22/12/2016 Put 11.500 0.990 0.990 0.000   0 1.045
CPUMO9 22/12/2016 Call 12.000 1.365 1.365 0.000   0 1.280
CPUMP9 22/12/2016 Put 12.000 1.240 1.240 0.000   0 1.305
CPUMS9 22/12/2016 Call 12.500 1.140 1.140 0.000   0 1.075
CPUMT9 22/12/2016 Put 12.500 1.515 1.515 0.000   0 1.590
CPUMM9 22/12/2016 Call 13.000 0.960 0.960 0.000   0 0.890
CPUMN9 22/12/2016 Put 13.000 1.825 1.825 0.000   0 1.905
CPUMK9 22/12/2016 Call 13.500 0.800 0.800 0.000   0 0.740
CPUML9 22/12/2016 Put 13.500 2.160 2.160 0.000   0 2.250
CPUMQ9 22/12/2016 Call 14.000 0.660 0.660 0.000   0 0.610
CPUMR9 22/12/2016 Put 14.000 2.510 2.510 0.000   0 2.610
CPUNY9 22/12/2016 Call 14.500 0.545 0.545 0.000   0 0.500
CPUNZ9 22/12/2016 Put 14.500 2.890 2.890 0.000   0 2.990

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.